date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-17 09:30:00,17.5,17.63,17.5,17.59,1011674.0088105726,6.0622,6.1072,6.0622,6.0934,1011674.0088
2015-02-17 09:40:00,17.59,17.64,17.48,17.48,707709.2511013214,6.0934,6.1107,6.0553,6.0553,707709.2511
2015-02-17 09:50:00,17.48,17.51,17.42,17.49,442511.01321585895,6.0553,6.0657,6.0345,6.0587,442511.0132
2015-02-17 10:00:00,17.49,17.55,17.47,17.54,374889.8678414096,6.0587,6.0795,6.0518,6.0761,374889.8678
2015-02-17 10:10:00,17.54,17.54,17.45,17.46,461013.2158590308,6.0761,6.0761,6.0449,6.0484,461013.2159
2015-02-17 10:20:00,17.46,17.51,17.43,17.5,488325.9911894272,6.0484,6.0657,6.038,6.0622,488325.9912
2015-02-17 10:30:00,17.5,17.54,17.49,17.5,321365.6387665198,6.0622,6.0761,6.0587,6.0622,321365.6388
2015-02-17 10:40:00,17.5,17.51,17.47,17.47,215198.23788546253,6.0622,6.0657,6.0518,6.0518,215198.2379
2015-02-17 10:50:00,17.47,17.47,17.4,17.42,327973.56828193826,6.0518,6.0518,6.0276,6.0345,327973.5683
2015-02-17 11:00:00,17.42,17.42,17.4,17.41,233920.7048458149,6.0345,6.0345,6.0276,6.031,233920.7048
2015-02-17 11:10:00,17.41,17.42,17.39,17.4,249779.73568281933,6.031,6.0345,6.0241,6.0276,249779.7357
2015-02-17 11:20:00,17.4,17.44,17.39,17.44,310352.42290748894,6.0276,6.0414,6.0241,6.0414,310352.4229
2015-02-17 11:30:00,17.44,17.45,17.41,17.41,278193.8325991189,6.0414,6.0449,6.031,6.031,278193.8326
2015-02-17 11:40:00,17.41,17.45,17.41,17.43,247356.82819383257,6.031,6.0449,6.031,6.038,247356.8282
2015-02-17 11:50:00,17.43,17.45,17.42,17.44,229735.6828193832,6.038,6.0449,6.0345,6.0414,229735.6828
2015-02-17 12:00:00,17.44,17.45,17.42,17.43,318502.20264317177,6.0414,6.0449,6.0345,6.038,318502.2026
2015-02-17 12:10:00,17.43,17.43,17.41,17.43,118061.67400881056,6.038,6.038,6.031,6.038,118061.674
2015-02-17 12:20:00,17.43,17.43,17.41,17.43,201101.32158590303,6.038,6.038,6.031,6.038,201101.3216
2015-02-17 12:30:00,17.43,17.44,17.42,17.43,306607.9295154184,6.038,6.0414,6.0345,6.038,306607.9295
2015-02-17 12:40:00,17.43,17.44,17.42,17.43,121365.6387665198,6.038,6.0414,6.0345,6.038,121365.6388
2015-02-17 12:50:00,17.43,17.44,17.41,17.42,202202.6431718061,6.038,6.0414,6.031,6.0345,202202.6432
2015-02-17 13:00:00,17.42,17.47,17.42,17.44,368281.9383259911,6.0345,6.0518,6.0345,6.0414,368281.9383
2015-02-17 13:10:00,17.44,17.46,17.42,17.43,519162.9955947136,6.0414,6.0484,6.0345,6.038,519162.9956
2015-02-17 13:20:00,17.43,17.45,17.42,17.45,568942.731277533,6.038,6.0449,6.0345,6.0449,568942.7313
2015-02-17 13:30:00,17.45,17.51,17.44,17.5,568061.6740088104,6.0449,6.0657,6.0414,6.0622,568061.674
2015-02-17 13:40:00,17.5,17.52,17.5,17.51,282378.8546255506,6.0622,6.0691,6.0622,6.0657,282378.8546
2015-02-17 13:50:00,17.51,17.51,17.48,17.48,182599.11894273123,6.0657,6.0657,6.0553,6.0553,182599.1189
2015-02-17 14:00:00,17.48,17.49,17.47,17.47,214977.9735682819,6.0553,6.0587,6.0518,6.0518,214977.9736
2015-02-17 14:10:00,17.47,17.48,17.44,17.44,380837.0044052863,6.0518,6.0553,6.0414,6.0414,380837.0044
2015-02-17 14:20:00,17.44,17.46,17.44,17.46,197356.82819383257,6.0414,6.0484,6.0414,6.0484,197356.8282
2015-02-17 14:30:00,17.46,17.46,17.42,17.42,287885.46255506604,6.0484,6.0484,6.0345,6.0345,287885.4626
2015-02-17 14:40:00,17.43,17.44,17.42,17.44,200220.26431718052,6.038,6.0414,6.0345,6.0414,200220.2643
2015-02-17 14:50:00,17.44,17.44,17.42,17.42,336123.3480176211,6.0414,6.0414,6.0345,6.0345,336123.348
2015-02-17 15:00:00,17.42,17.47,17.42,17.47,208590.308370044,6.0345,6.0518,6.0345,6.0518,208590.3084
2015-02-17 15:10:00,17.47,17.48,17.45,17.48,220925.11013215856,6.0518,6.0553,6.0449,6.0553,220925.1101
2015-02-17 15:20:00,17.47,17.48,17.45,17.48,272687.22466960346,6.0518,6.0553,6.0449,6.0553,272687.2247
2015-02-17 15:30:00,17.48,17.48,17.45,17.47,301541.8502202643,6.0553,6.0553,6.0449,6.0518,301541.8502
2015-02-17 15:40:00,17.47,17.48,17.45,17.46,473127.7533039647,6.0518,6.0553,6.0449,6.0484,473127.7533
2015-02-17 15:50:00,17.47,17.49,17.45,17.49,1054845.8149779737,6.0518,6.0587,6.0449,6.0587,1054845.815
2015-02-18 09:30:00,17.52,17.52,17.44,17.5,717400.8810572686,6.0691,6.0691,6.0414,6.0622,717400.8811
2015-02-18 09:40:00,17.5,17.51,17.43,17.48,272687.22466960346,6.0622,6.0657,6.038,6.0553,272687.2247
2015-02-18 09:50:00,17.48,17.48,17.42,17.46,356167.4008810572,6.0553,6.0553,6.0345,6.0484,356167.4009
2015-02-18 10:00:00,17.46,17.46,17.42,17.44,284140.9691629955,6.0484,6.0484,6.0345,6.0414,284140.9692
2015-02-18 10:10:00,17.44,17.44,17.37,17.38,276211.45374449337,6.0414,6.0414,6.0172,6.0206,276211.4537
2015-02-18 10:20:00,17.38,17.38,17.32,17.32,486123.348017621,6.0206,6.0206,5.9999,5.9999,486123.348
2015-02-18 10:30:00,17.33,17.34,17.3,17.31,944273.1277533036,6.0033,6.0068,5.9929,5.9964,944273.1278
2015-02-18 10:40:00,17.32,17.35,17.28,17.28,410132.1585903083,5.9999,6.0102,5.986,5.986,410132.1586
2015-02-18 10:50:00,17.28,17.28,17.22,17.23,647356.8281938325,5.986,5.986,5.9652,5.9687,647356.8282
2015-02-18 11:00:00,17.24,17.25,17.23,17.24,468502.2026431717,5.9721,5.9756,5.9687,5.9721,468502.2026
2015-02-18 11:10:00,17.24,17.24,17.21,17.23,447136.5638766519,5.9721,5.9721,5.9617,5.9687,447136.5639
2015-02-18 11:20:00,17.22,17.25,17.22,17.25,538986.784140969,5.9652,5.9756,5.9652,5.9756,538986.7841
2015-02-18 11:30:00,17.25,17.26,17.24,17.24,399118.94273127744,5.9756,5.9791,5.9721,5.9721,399118.9427
2015-02-18 11:40:00,17.25,17.25,17.21,17.23,328193.8325991189,5.9756,5.9756,5.9617,5.9687,328193.8326
2015-02-18 11:50:00,17.23,17.27,17.22,17.26,477092.51101321576,5.9687,5.9825,5.9652,5.9791,477092.511
2015-02-18 12:00:00,17.26,17.27,17.26,17.26,308590.308370044,5.9791,5.9825,5.9791,5.9791,308590.3084
2015-02-18 12:10:00,17.26,17.27,17.25,17.26,284361.23348017613,5.9791,5.9825,5.9756,5.9791,284361.2335
2015-02-18 12:20:00,17.25,17.27,17.25,17.26,257929.51541850207,5.9756,5.9825,5.9756,5.9791,257929.5154
2015-02-18 12:30:00,17.26,17.27,17.25,17.26,328634.3612334801,5.9791,5.9825,5.9756,5.9791,328634.3612
2015-02-18 12:40:00,17.26,17.27,17.25,17.27,297136.5638766519,5.9791,5.9825,5.9756,5.9825,297136.5639
2015-02-18 12:50:00,17.27,17.27,17.24,17.24,303524.2290748898,5.9825,5.9825,5.9721,5.9721,303524.2291
2015-02-18 13:00:00,17.24,17.25,17.23,17.24,302643.17180616735,5.9721,5.9756,5.9687,5.9721,302643.1718
2015-02-18 13:10:00,17.24,17.26,17.23,17.26,218061.6740088105,5.9721,5.9791,5.9687,5.9791,218061.674
2015-02-18 13:20:00,17.26,17.26,17.23,17.25,166519.82378854623,5.9791,5.9791,5.9687,5.9756,166519.8238
2015-02-18 13:30:00,17.25,17.25,17.24,17.25,240308.37004405283,5.9756,5.9756,5.9721,5.9756,240308.37
2015-02-18 13:40:00,17.25,17.25,17.24,17.24,199559.47136563872,5.9756,5.9756,5.9721,5.9721,199559.4714
2015-02-18 13:50:00,17.24,17.25,17.23,17.23,184581.4977973568,5.9721,5.9756,5.9687,5.9687,184581.4978
2015-02-18 14:00:00,17.23,17.29,17.23,17.25,611674.0088105726,5.9687,5.9895,5.9687,5.9756,611674.0088
2015-02-18 14:10:00,17.25,17.27,17.24,17.24,303083.70044052857,5.9756,5.9825,5.9721,5.9721,303083.7004
2015-02-18 14:20:00,17.25,17.26,17.21,17.22,300881.0572687224,5.9756,5.9791,5.9617,5.9652,300881.0573
2015-02-18 14:30:00,17.23,17.25,17.22,17.25,256828.19383259903,5.9687,5.9756,5.9652,5.9756,256828.1938
2015-02-18 14:40:00,17.25,17.27,17.25,17.26,399779.7356828193,5.9756,5.9825,5.9756,5.9791,399779.7357
2015-02-18 14:50:00,17.25,17.26,17.24,17.26,361894.2731277532,5.9756,5.9791,5.9721,5.9791,361894.2731
2015-02-18 15:00:00,17.26,17.28,17.25,17.27,480837.0044052863,5.9791,5.986,5.9756,5.9825,480837.0044
2015-02-18 15:10:00,17.27,17.27,17.25,17.26,438325.9911894272,5.9825,5.9825,5.9756,5.9791,438325.9912
2015-02-18 15:20:00,17.26,17.26,17.25,17.25,364317.18061674,5.9791,5.9791,5.9756,5.9756,364317.1806
2015-02-18 15:30:00,17.25,17.27,17.24,17.27,613876.6519823788,5.9756,5.9825,5.9721,5.9825,613876.652
2015-02-18 15:40:00,17.27,17.3,17.26,17.29,769162.9955947135,5.9825,5.9929,5.9791,5.9895,769162.9956
2015-02-18 15:50:00,17.3,17.32,17.29,17.32,968061.6740088104,5.9929,5.9999,5.9895,5.9999,968061.674
2015-02-19 09:30:00,17.32,17.35,17.27,17.33,425110.1321585903,5.9999,6.0102,5.9825,6.0033,425110.1322
2015-02-19 09:40:00,17.33,17.33,17.23,17.23,280176.21145374444,6.0033,6.0033,5.9687,5.9687,280176.2115
2015-02-19 09:50:00,17.24,17.24,17.21,17.22,279074.8898678414,5.9721,5.9721,5.9617,5.9652,279074.8899
2015-02-19 10:00:00,17.21,17.23,17.19,17.21,499999.9999999999,5.9617,5.9687,5.9548,5.9617,500000.0
2015-02-19 10:10:00,17.21,17.24,17.18,17.24,498017.6211453744,5.9617,5.9721,5.9514,5.9721,498017.6211
2015-02-19 10:20:00,17.24,17.25,17.22,17.24,250220.26431718052,5.9721,5.9756,5.9652,5.9721,250220.2643
2015-02-19 10:30:00,17.25,17.28,17.22,17.28,803524.2290748897,5.9756,5.986,5.9652,5.986,803524.2291
2015-02-19 10:40:00,17.28,17.29,17.23,17.25,211013.2158590308,5.986,5.9895,5.9687,5.9756,211013.2159
2015-02-19 10:50:00,17.25,17.27,17.25,17.26,427973.5682819383,5.9756,5.9825,5.9756,5.9791,427973.5683
2015-02-19 11:00:00,17.26,17.27,17.25,17.27,524229.0748898677,5.9791,5.9825,5.9756,5.9825,524229.0749
2015-02-19 11:10:00,17.27,17.34,17.27,17.33,165198.23788546253,5.9825,6.0068,5.9825,6.0033,165198.2379
2015-02-19 11:20:00,17.34,17.39,17.32,17.39,435462.5550660792,6.0068,6.0241,5.9999,6.0241,435462.5551
2015-02-19 11:30:00,17.39,17.42,17.39,17.41,377092.5110132158,6.0241,6.0345,6.0241,6.031,377092.511
2015-02-19 11:40:00,17.41,17.44,17.41,17.41,172466.96035242287,6.031,6.0414,6.031,6.031,172466.9604
2015-02-19 11:50:00,17.42,17.42,17.39,17.4,190308.37004405283,6.0345,6.0345,6.0241,6.0276,190308.37
2015-02-19 12:00:00,17.4,17.41,17.39,17.4,135903.0837004405,6.0276,6.031,6.0241,6.0276,135903.0837
2015-02-19 12:10:00,17.4,17.41,17.39,17.41,80396.4757709251,6.0276,6.031,6.0241,6.031,80396.4758
2015-02-19 12:20:00,17.41,17.41,17.38,17.38,198678.41409691627,6.031,6.031,6.0206,6.0206,198678.4141
2015-02-19 12:30:00,17.38,17.39,17.33,17.34,178193.8325991189,6.0206,6.0241,6.0033,6.0068,178193.8326
2015-02-19 12:40:00,17.34,17.35,17.33,17.35,161453.74449339203,6.0068,6.0102,6.0033,6.0102,161453.7445
2015-02-19 12:50:00,17.35,17.35,17.32,17.34,154625.5506607929,6.0102,6.0102,5.9999,6.0068,154625.5507
2015-02-19 13:00:00,17.34,17.35,17.33,17.35,128414.09691629952,6.0068,6.0102,6.0033,6.0102,128414.0969
2015-02-19 13:10:00,17.35,17.39,17.35,17.38,319823.78854625544,6.0102,6.0241,6.0102,6.0206,319823.7885
2015-02-19 13:20:00,17.38,17.39,17.36,17.36,209251.10132158583,6.0206,6.0241,6.0137,6.0137,209251.1013
2015-02-19 13:30:00,17.36,17.38,17.36,17.38,137665.19823788543,6.0137,6.0206,6.0137,6.0206,137665.1982
2015-02-19 13:40:00,17.38,17.39,17.38,17.39,144933.92070484578,6.0206,6.0241,6.0206,6.0241,144933.9207
2015-02-19 13:50:00,17.39,17.39,17.38,17.39,111233.48017621144,6.0241,6.0241,6.0206,6.0241,111233.4802
2015-02-19 14:00:00,17.39,17.41,17.39,17.41,183259.9118942731,6.0241,6.031,6.0241,6.031,183259.9119
2015-02-19 14:10:00,17.41,17.42,17.41,17.42,92731.27753303964,6.031,6.0345,6.031,6.0345,92731.2775
2015-02-19 14:20:00,17.42,17.43,17.42,17.42,203524.22907488985,6.0345,6.038,6.0345,6.0345,203524.2291
2015-02-19 14:30:00,17.42,17.42,17.4,17.4,201982.3788546255,6.0345,6.0345,6.0276,6.0276,201982.3789
2015-02-19 14:40:00,17.4,17.42,17.39,17.4,200220.26431718052,6.0276,6.0345,6.0241,6.0276,200220.2643
2015-02-19 14:50:00,17.4,17.42,17.4,17.41,239647.57709251097,6.0276,6.0345,6.0276,6.031,239647.5771
2015-02-19 15:00:00,17.41,17.42,17.41,17.41,237224.66960352412,6.031,6.0345,6.031,6.031,237224.6696
2015-02-19 15:10:00,17.41,17.42,17.41,17.42,184581.4977973568,6.031,6.0345,6.031,6.0345,184581.4978
2015-02-19 15:20:00,17.42,17.43,17.42,17.42,187885.46255506604,6.0345,6.038,6.0345,6.0345,187885.4626
2015-02-19 15:30:00,17.43,17.43,17.4,17.41,407709.2511013216,6.038,6.038,6.0276,6.031,407709.2511
2015-02-19 15:40:00,17.41,17.42,17.39,17.42,450881.0572687224,6.031,6.0345,6.0241,6.0345,450881.0573
2015-02-19 15:50:00,17.42,17.43,17.41,17.43,1063656.387665198,6.0345,6.038,6.031,6.038,1063656.3877
2015-02-20 09:30:00,17.41,17.41,17.28,17.28,1272687.2246696034,6.031,6.031,5.986,5.986,1272687.2247
2015-02-20 09:40:00,17.28,17.28,17.21,17.21,363436.1233480176,5.986,5.986,5.9617,5.9617,363436.1233
2015-02-20 09:50:00,17.22,17.32,17.17,17.3,448017.6211453744,5.9652,5.9999,5.9479,5.9929,448017.6211
2015-02-20 10:00:00,17.3,17.32,17.27,17.27,236563.8766519824,5.9929,5.9999,5.9825,5.9825,236563.8767
2015-02-20 10:10:00,17.27,17.28,17.23,17.24,360352.42290748894,5.9825,5.986,5.9687,5.9721,360352.4229
2015-02-20 10:20:00,17.24,17.27,17.24,17.24,296035.24229074887,5.9721,5.9825,5.9721,5.9721,296035.2423
2015-02-20 10:30:00,17.23,17.29,17.23,17.27,821585.9030837003,5.9687,5.9895,5.9687,5.9825,821585.9031
2015-02-20 10:40:00,17.28,17.31,17.27,17.27,240308.37004405283,5.986,5.9964,5.9825,5.9825,240308.37
2015-02-20 10:50:00,17.27,17.28,17.25,17.27,243392.07048458143,5.9825,5.986,5.9756,5.9825,243392.0705
2015-02-20 11:00:00,17.27,17.33,17.26,17.33,273127.7533039647,5.9825,6.0033,5.9791,6.0033,273127.7533
2015-02-20 11:10:00,17.33,17.33,17.31,17.32,236563.8766519824,6.0033,6.0033,5.9964,5.9999,236563.8767
2015-02-20 11:20:00,17.32,17.32,17.28,17.29,362555.0660792951,5.9999,5.9999,5.986,5.9895,362555.0661
2015-02-20 11:30:00,17.29,17.3,17.27,17.27,192511.01321585893,5.9895,5.9929,5.9825,5.9825,192511.0132
2015-02-20 11:40:00,17.27,17.31,17.27,17.28,265198.2378854625,5.9825,5.9964,5.9825,5.986,265198.2379
2015-02-20 11:50:00,17.28,17.29,17.27,17.29,124229.0748898678,5.986,5.9895,5.9825,5.9895,124229.0749
2015-02-20 12:00:00,17.29,17.31,17.28,17.3,179074.88986784138,5.9895,5.9964,5.986,5.9929,179074.8899
2015-02-20 12:10:00,17.3,17.32,17.29,17.32,140308.37004405283,5.9929,5.9999,5.9895,5.9999,140308.37
2015-02-20 12:20:00,17.32,17.32,17.29,17.29,177312.77533039646,5.9999,5.9999,5.9895,5.9895,177312.7753
2015-02-20 12:30:00,17.29,17.32,17.27,17.29,344713.65638766513,5.9895,5.9999,5.9825,5.9895,344713.6564
2015-02-20 12:40:00,17.29,17.36,17.29,17.36,365859.0308370044,5.9895,6.0137,5.9895,6.0137,365859.0308
2015-02-20 12:50:00,17.36,17.38,17.35,17.36,486343.6123348017,6.0137,6.0206,6.0102,6.0137,486343.6123
2015-02-20 13:00:00,17.37,17.37,17.34,17.34,192951.54185022024,6.0172,6.0172,6.0068,6.0068,192951.5419
2015-02-20 13:10:00,17.34,17.39,17.34,17.39,325991.1894273127,6.0068,6.0241,6.0068,6.0241,325991.1894
2015-02-20 13:20:00,17.39,17.42,17.38,17.4,364977.97356828186,6.0241,6.0345,6.0206,6.0276,364977.9736
2015-02-20 13:30:00,17.4,17.42,17.4,17.42,235682.81938325983,6.0276,6.0345,6.0276,6.0345,235682.8194
2015-02-20 13:40:00,17.42,17.43,17.4,17.42,139647.577092511,6.0345,6.038,6.0276,6.0345,139647.5771
2015-02-20 13:50:00,17.42,17.45,17.42,17.43,242070.48458149776,6.0345,6.0449,6.0345,6.038,242070.4846
2015-02-20 14:00:00,17.43,17.43,17.42,17.43,149118.9427312775,6.038,6.038,6.0345,6.038,149118.9427
2015-02-20 14:10:00,17.43,17.43,17.38,17.38,244933.92070484572,6.038,6.038,6.0206,6.0206,244933.9207
2015-02-20 14:20:00,17.39,17.4,17.38,17.4,222907.4889867841,6.0241,6.0276,6.0206,6.0276,222907.489
2015-02-20 14:30:00,17.4,17.43,17.4,17.43,149339.20704845813,6.0276,6.038,6.0276,6.038,149339.207
2015-02-20 14:40:00,17.43,17.43,17.41,17.43,198017.6211453744,6.038,6.038,6.031,6.038,198017.6211
2015-02-20 14:50:00,17.43,17.44,17.42,17.42,458370.0440528634,6.038,6.0414,6.0345,6.0345,458370.0441
2015-02-20 15:00:00,17.42,17.46,17.42,17.46,323348.0176211453,6.0345,6.0484,6.0345,6.0484,323348.0176
2015-02-20 15:10:00,17.46,17.47,17.42,17.43,281938.3259911894,6.0484,6.0518,6.0345,6.038,281938.326
2015-02-20 15:20:00,17.43,17.47,17.43,17.47,305506.60792951536,6.038,6.0518,6.038,6.0518,305506.6079
2015-02-20 15:30:00,17.47,17.47,17.41,17.42,1648678.414096916,6.0518,6.0518,6.031,6.0345,1648678.4141
2015-02-20 15:40:00,17.42,17.43,17.4,17.4,744933.9207048457,6.0345,6.038,6.0276,6.0276,744933.9207
2015-02-20 15:50:00,17.41,17.44,17.4,17.43,757048.4581497796,6.031,6.0414,6.0276,6.038,757048.4581
2015-02-23 09:30:00,17.47,17.48,17.22,17.23,1040969.1629955946,6.0518,6.0553,5.9652,5.9687,1040969.163
2015-02-23 09:40:00,17.23,17.27,17.22,17.23,394052.8634361233,5.9687,5.9825,5.9652,5.9687,394052.8634
2015-02-23 09:50:00,17.22,17.27,17.22,17.25,373348.0176211453,5.9652,5.9825,5.9652,5.9756,373348.0176
2015-02-23 10:00:00,17.26,17.32,17.24,17.29,505286.3436123347,5.9791,5.9999,5.9721,5.9895,505286.3436
2015-02-23 10:10:00,17.29,17.31,17.25,17.26,474449.3392070484,5.9895,5.9964,5.9756,5.9791,474449.3392
2015-02-23 10:20:00,17.26,17.31,17.25,17.28,482819.3832599118,5.9791,5.9964,5.9756,5.986,482819.3833
2015-02-23 10:30:00,17.28,17.29,17.24,17.25,747356.8281938324,5.986,5.9895,5.9721,5.9756,747356.8282
2015-02-23 10:40:00,17.25,17.27,17.24,17.27,416740.0881057268,5.9756,5.9825,5.9721,5.9825,416740.0881
2015-02-23 10:50:00,17.27,17.28,17.25,17.27,839647.5770925109,5.9825,5.986,5.9756,5.9825,839647.5771
2015-02-23 11:00:00,17.27,17.29,17.26,17.27,675110.1321585901,5.9825,5.9895,5.9791,5.9825,675110.1322
2015-02-23 11:10:00,17.27,17.28,17.26,17.27,393612.334801762,5.9825,5.986,5.9791,5.9825,393612.3348
2015-02-23 11:20:00,17.27,17.3,17.27,17.3,377533.039647577,5.9825,5.9929,5.9825,5.9929,377533.0396
2015-02-23 11:30:00,17.3,17.3,17.27,17.27,690308.3700440527,5.9929,5.9929,5.9825,5.9825,690308.37
2015-02-23 11:40:00,17.27,17.27,17.24,17.25,322026.4317180616,5.9825,5.9825,5.9721,5.9756,322026.4317
2015-02-23 11:50:00,17.25,17.25,17.24,17.25,243171.80616740085,5.9756,5.9756,5.9721,5.9756,243171.8062
2015-02-23 12:00:00,17.25,17.26,17.24,17.25,298237.885462555,5.9756,5.9791,5.9721,5.9756,298237.8855
2015-02-23 12:10:00,17.25,17.26,17.24,17.25,176651.9823788546,5.9756,5.9791,5.9721,5.9756,176651.9824
2015-02-23 12:20:00,17.25,17.26,17.24,17.25,302202.6431718061,5.9756,5.9791,5.9721,5.9756,302202.6432
2015-02-23 12:30:00,17.25,17.26,17.23,17.24,301762.1145374449,5.9756,5.9791,5.9687,5.9721,301762.1145
2015-02-23 12:40:00,17.24,17.26,17.23,17.25,241629.9559471365,5.9721,5.9791,5.9687,5.9756,241629.9559
2015-02-23 12:50:00,17.25,17.26,17.24,17.25,170704.84581497795,5.9756,5.9791,5.9721,5.9756,170704.8458
2015-02-23 13:00:00,17.25,17.26,17.25,17.25,169383.25991189425,5.9756,5.9791,5.9756,5.9756,169383.2599
2015-02-23 13:10:00,17.25,17.26,17.24,17.25,412775.3303964757,5.9756,5.9791,5.9721,5.9756,412775.3304
2015-02-23 13:20:00,17.25,17.25,17.24,17.24,150881.05726872245,5.9756,5.9756,5.9721,5.9721,150881.0573
2015-02-23 13:30:00,17.24,17.25,17.24,17.25,369823.7885462554,5.9721,5.9756,5.9721,5.9756,369823.7885
2015-02-23 13:40:00,17.25,17.25,17.24,17.25,641629.9559471364,5.9756,5.9756,5.9721,5.9756,641629.9559
2015-02-23 13:50:00,17.25,17.27,17.24,17.26,687004.4052863435,5.9756,5.9825,5.9721,5.9791,687004.4053
2015-02-23 14:00:00,17.26,17.27,17.26,17.27,737885.462555066,5.9791,5.9825,5.9791,5.9825,737885.4626
2015-02-23 14:10:00,17.27,17.28,17.26,17.27,598237.885462555,5.9825,5.986,5.9791,5.9825,598237.8855
2015-02-23 14:20:00,17.28,17.29,17.26,17.27,513876.65198237874,5.986,5.9895,5.9791,5.9825,513876.652
2015-02-23 14:30:00,17.26,17.28,17.26,17.26,546916.2995594713,5.9791,5.986,5.9791,5.9791,546916.2996
2015-02-23 14:40:00,17.26,17.27,17.24,17.27,265418.50220264314,5.9791,5.9825,5.9721,5.9825,265418.5022
2015-02-23 14:50:00,17.27,17.28,17.27,17.27,405286.3436123348,5.9825,5.986,5.9825,5.9825,405286.3436
2015-02-23 15:00:00,17.27,17.28,17.25,17.25,580396.475770925,5.9825,5.986,5.9756,5.9756,580396.4758
2015-02-23 15:10:00,17.25,17.27,17.25,17.25,714537.4449339205,5.9756,5.9825,5.9756,5.9756,714537.4449
2015-02-23 15:20:00,17.25,17.28,17.25,17.27,577092.5110132158,5.9756,5.986,5.9756,5.9825,577092.511
2015-02-23 15:30:00,17.27,17.3,17.27,17.3,587885.462555066,5.9825,5.9929,5.9825,5.9929,587885.4626
2015-02-23 15:40:00,17.3,17.32,17.29,17.32,960792.95154185,5.9929,5.9999,5.9895,5.9999,960792.9515
2015-02-23 15:50:00,17.32,17.35,17.32,17.34,1398237.8854625549,5.9999,6.0102,5.9999,6.0068,1398237.8855
2015-02-24 09:30:00,17.36,17.48,17.32,17.36,1233480.1762114535,6.0137,6.0553,5.9999,6.0137,1233480.1762
2015-02-24 09:40:00,17.36,17.38,17.3,17.32,493392.0704845814,6.0137,6.0206,5.9929,5.9999,493392.0705
2015-02-24 09:50:00,17.32,17.33,17.26,17.33,691629.9559471364,5.9999,6.0033,5.9791,6.0033,691629.9559
2015-02-24 10:00:00,17.33,17.34,17.28,17.33,606828.193832599,6.0033,6.0068,5.986,6.0033,606828.1938
2015-02-24 10:10:00,17.34,17.38,17.31,17.38,374008.8105726871,6.0068,6.0206,5.9964,6.0206,374008.8106
2015-02-24 10:20:00,17.38,17.39,17.34,17.35,473788.5462555065,6.0206,6.0241,6.0068,6.0102,473788.5463
2015-02-24 10:30:00,17.35,17.37,17.33,17.35,468722.4669603523,6.0102,6.0172,6.0033,6.0102,468722.467
2015-02-24 10:40:00,17.35,17.35,17.28,17.29,492070.4845814977,6.0102,6.0102,5.986,5.9895,492070.4846
2015-02-24 10:50:00,17.3,17.31,17.28,17.29,615638.7665198237,5.9929,5.9964,5.986,5.9895,615638.7665
2015-02-24 11:00:00,17.29,17.34,17.27,17.33,490748.898678414,5.9895,6.0068,5.9825,6.0033,490748.8987
2015-02-24 11:10:00,17.33,17.37,17.33,17.34,454845.8149779735,6.0033,6.0172,6.0033,6.0068,454845.815
2015-02-24 11:20:00,17.34,17.36,17.33,17.36,344052.8634361233,6.0068,6.0137,6.0033,6.0137,344052.8634
2015-02-24 11:30:00,17.36,17.37,17.34,17.35,326651.9823788546,6.0137,6.0172,6.0068,6.0102,326651.9824
2015-02-24 11:40:00,17.35,17.36,17.34,17.36,300220.2643171805,6.0102,6.0137,6.0068,6.0137,300220.2643
2015-02-24 11:50:00,17.36,17.36,17.33,17.34,383259.9118942731,6.0137,6.0137,6.0033,6.0068,383259.9119
2015-02-24 12:00:00,17.33,17.34,17.31,17.33,371806.167400881,6.0033,6.0068,5.9964,6.0033,371806.1674
2015-02-24 12:10:00,17.34,17.34,17.32,17.33,461674.0088105726,6.0068,6.0068,5.9999,6.0033,461674.0088
2015-02-24 12:20:00,17.33,17.35,17.32,17.34,530396.475770925,6.0033,6.0102,5.9999,6.0068,530396.4758
2015-02-24 12:30:00,17.35,17.35,17.3,17.3,486563.8766519823,6.0102,6.0102,5.9929,5.9929,486563.8767
2015-02-24 12:40:00,17.3,17.3,17.27,17.27,343171.8061674008,5.9929,5.9929,5.9825,5.9825,343171.8062
2015-02-24 12:50:00,17.28,17.34,17.27,17.33,412995.5947136563,5.986,6.0068,5.9825,6.0033,412995.5947
2015-02-24 13:00:00,17.33,17.34,17.32,17.33,544052.8634361232,6.0033,6.0068,5.9999,6.0033,544052.8634
2015-02-24 13:10:00,17.33,17.34,17.32,17.33,356167.4008810572,6.0033,6.0068,5.9999,6.0033,356167.4009
2015-02-24 13:20:00,17.33,17.35,17.32,17.34,444493.3920704845,6.0033,6.0102,5.9999,6.0068,444493.3921
2015-02-24 13:30:00,17.35,17.35,17.33,17.34,526211.4537444933,6.0102,6.0102,6.0033,6.0068,526211.4537
2015-02-24 13:40:00,17.34,17.35,17.31,17.32,531718.0616740087,6.0068,6.0102,5.9964,5.9999,531718.0617
2015-02-24 13:50:00,17.31,17.33,17.31,17.32,323127.7533039647,5.9964,6.0033,5.9964,5.9999,323127.7533
2015-02-24 14:00:00,17.32,17.36,17.32,17.34,633259.911894273,5.9999,6.0137,5.9999,6.0068,633259.9119
2015-02-24 14:10:00,17.34,17.37,17.34,17.36,430176.2114537445,6.0068,6.0172,6.0068,6.0137,430176.2115
2015-02-24 14:20:00,17.35,17.36,17.35,17.35,340308.3700440528,6.0102,6.0137,6.0102,6.0102,340308.37
2015-02-24 14:30:00,17.35,17.37,17.35,17.37,514317.18061674,6.0102,6.0172,6.0102,6.0172,514317.1806
2015-02-24 14:40:00,17.37,17.37,17.36,17.37,401762.1145374448,6.0172,6.0172,6.0137,6.0172,401762.1145
2015-02-24 14:50:00,17.37,17.37,17.36,17.37,605066.0792951541,6.0172,6.0172,6.0137,6.0172,605066.0793
2015-02-24 15:00:00,17.37,17.37,17.37,17.37,441409.6916299559,6.0172,6.0172,6.0172,6.0172,441409.6916
2015-02-24 15:10:00,17.37,17.42,17.37,17.42,731718.0616740087,6.0172,6.0345,6.0172,6.0345,731718.0617
2015-02-24 15:20:00,17.42,17.49,17.42,17.48,932158.5903083698,6.0345,6.0587,6.0345,6.0553,932158.5903
2015-02-24 15:30:00,17.49,17.55,17.48,17.53,1510352.422907489,6.0587,6.0795,6.0553,6.0726,1510352.4229
2015-02-24 15:40:00,17.54,17.57,17.46,17.48,2331718.0616740086,6.0761,6.0865,6.0484,6.0553,2331718.0617
2015-02-24 15:50:00,17.47,17.51,17.45,17.47,2347797.356828193,6.0518,6.0657,6.0449,6.0518,2347797.3568
2015-02-25 09:30:00,16.05,16.2,15.87,15.94,13553303.964757709,5.5599,5.6119,5.4976,5.5218,13553303.9648
2015-02-25 09:40:00,15.93,16.02,15.85,15.89,9261233.48017621,5.5183,5.5495,5.4906,5.5045,9261233.4802
2015-02-25 09:50:00,15.89,15.95,15.88,15.89,6658370.044052863,5.5045,5.5253,5.501,5.5045,6658370.0441
2015-02-25 10:00:00,15.89,15.94,15.83,15.84,7687665.198237884,5.5045,5.5218,5.4837,5.4872,7687665.1982
2015-02-25 10:10:00,15.84,15.89,15.78,15.78,6176431.7180616725,5.4872,5.5045,5.4664,5.4664,6176431.7181
2015-02-25 10:20:00,15.78,15.86,15.75,15.77,5658810.572687224,5.4664,5.4941,5.456,5.4629,5658810.5727
2015-02-25 10:30:00,15.77,15.87,15.73,15.86,4151321.585903083,5.4629,5.4976,5.4491,5.4941,4151321.5859
2015-02-25 10:40:00,15.86,15.86,15.77,15.8,3781277.533039647,5.4941,5.4941,5.4629,5.4733,3781277.533
2015-02-25 10:50:00,15.79,15.8,15.69,15.75,4788325.991189427,5.4698,5.4733,5.4352,5.456,4788325.9912
2015-02-25 11:00:00,15.75,15.76,15.7,15.72,2938986.7841409687,5.456,5.4595,5.4387,5.4456,2938986.7841
2015-02-25 11:10:00,15.72,15.75,15.68,15.74,3555726.872246695,5.4456,5.456,5.4317,5.4525,3555726.8722
2015-02-25 11:20:00,15.75,15.79,15.74,15.79,2861674.0088105723,5.456,5.4698,5.4525,5.4698,2861674.0088
2015-02-25 11:30:00,15.79,15.8,15.75,15.77,2872026.431718061,5.4698,5.4733,5.456,5.4629,2872026.4317
2015-02-25 11:40:00,15.77,15.79,15.74,15.78,3141629.955947136,5.4629,5.4698,5.4525,5.4664,3141629.9559
2015-02-25 11:50:00,15.78,15.82,15.77,15.8,2622687.224669603,5.4664,5.4802,5.4629,5.4733,2622687.2247
2015-02-25 12:00:00,15.81,15.84,15.75,15.77,3384581.497797356,5.4768,5.4872,5.456,5.4629,3384581.4978
2015-02-25 12:10:00,15.77,15.8,15.77,15.79,1449999.9999999998,5.4629,5.4733,5.4629,5.4698,1450000.0
2015-02-25 12:20:00,15.79,15.82,15.78,15.79,1877973.568281938,5.4698,5.4802,5.4664,5.4698,1877973.5683
2015-02-25 12:30:00,15.79,15.8,15.78,15.78,1432158.5903083698,5.4698,5.4733,5.4664,5.4664,1432158.5903
2015-02-25 12:40:00,15.78,15.85,15.78,15.84,2604405.286343612,5.4664,5.4906,5.4664,5.4872,2604405.2863
2015-02-25 12:50:00,15.84,15.86,15.82,15.84,1440748.8986784138,5.4872,5.4941,5.4802,5.4872,1440748.8987
2015-02-25 13:00:00,15.84,15.87,15.79,15.81,1895374.4493392068,5.4872,5.4976,5.4698,5.4768,1895374.4493
2015-02-25 13:10:00,15.81,15.84,15.8,15.82,1607929.5154185018,5.4768,5.4872,5.4733,5.4802,1607929.5154
2015-02-25 13:20:00,15.82,15.84,15.81,15.84,925330.3964757707,5.4802,5.4872,5.4768,5.4872,925330.3965
2015-02-25 13:30:00,15.84,15.86,15.83,15.84,1196916.2995594712,5.4872,5.4941,5.4837,5.4872,1196916.2996
2015-02-25 13:40:00,15.84,15.84,15.82,15.84,1052422.9074889866,5.4872,5.4872,5.4802,5.4872,1052422.9075
2015-02-25 13:50:00,15.84,15.85,15.78,15.79,1595594.7136563873,5.4872,5.4906,5.4664,5.4698,1595594.7137
2015-02-25 14:00:00,15.79,15.8,15.75,15.77,1232819.3832599116,5.4698,5.4733,5.456,5.4629,1232819.3833
2015-02-25 14:10:00,15.77,15.79,15.76,15.78,976651.9823788544,5.4629,5.4698,5.4595,5.4664,976651.9824
2015-02-25 14:20:00,15.78,15.79,15.76,15.79,1570264.3171806163,5.4664,5.4698,5.4595,5.4698,1570264.3172
2015-02-25 14:30:00,15.79,15.8,15.79,15.79,1058149.7797356823,5.4698,5.4733,5.4698,5.4698,1058149.7797
2015-02-25 14:40:00,15.79,15.79,15.73,15.75,1779515.4185022025,5.4698,5.4698,5.4491,5.456,1779515.4185
2015-02-25 14:50:00,15.75,15.79,15.71,15.77,1763876.6519823784,5.456,5.4698,5.4421,5.4629,1763876.652
2015-02-25 15:00:00,15.77,15.8,15.62,15.68,4801762.114537444,5.4629,5.4733,5.411,5.4317,4801762.1145
2015-02-25 15:10:00,15.68,15.77,15.68,15.69,2068502.202643172,5.4317,5.4629,5.4317,5.4352,2068502.2026
2015-02-25 15:20:00,15.69,15.77,15.69,15.7,1734581.4977973565,5.4352,5.4629,5.4352,5.4387,1734581.4978
2015-02-25 15:30:00,15.7,15.73,15.66,15.71,2770484.581497797,5.4387,5.4491,5.4248,5.4421,2770484.5815
2015-02-25 15:40:00,15.71,15.74,15.67,15.72,2817841.409691629,5.4421,5.4525,5.4283,5.4456,2817841.4097
2015-02-25 15:50:00,15.72,15.75,15.7,15.74,4316079.295154184,5.4456,5.456,5.4387,5.4525,4316079.2952
2015-02-26 09:30:00,15.66,15.71,15.64,15.71,2730176.211453744,5.4248,5.4421,5.4179,5.4421,2730176.2115
2015-02-26 09:40:00,15.71,15.73,15.65,15.65,2182819.383259912,5.4421,5.4491,5.4213,5.4213,2182819.3833
2015-02-26 09:50:00,15.65,15.69,15.59,15.59,2246916.2995594707,5.4213,5.4352,5.4006,5.4006,2246916.2996
2015-02-26 10:00:00,15.59,15.59,15.53,15.53,2265859.030837004,5.4006,5.4006,5.3798,5.3798,2265859.0308
2015-02-26 10:10:00,15.53,15.54,15.48,15.53,3154185.022026432,5.3798,5.3832,5.3625,5.3798,3154185.022
2015-02-26 10:20:00,15.53,15.57,15.48,15.57,2070044.052863436,5.3798,5.3936,5.3625,5.3936,2070044.0529
2015-02-26 10:30:00,15.57,15.58,15.54,15.57,1749559.4713656383,5.3936,5.3971,5.3832,5.3936,1749559.4714
2015-02-26 10:40:00,15.57,15.59,15.52,15.53,1742511.0132158587,5.3936,5.4006,5.3763,5.3798,1742511.0132
2015-02-26 10:50:00,15.53,15.55,15.51,15.51,1547797.3568281936,5.3798,5.3867,5.3728,5.3728,1547797.3568
2015-02-26 11:00:00,15.51,15.58,15.5,15.58,2862775.330396476,5.3728,5.3971,5.3694,5.3971,2862775.3304
2015-02-26 11:10:00,15.58,15.58,15.56,15.57,1451982.3788546254,5.3971,5.3971,5.3902,5.3936,1451982.3789
2015-02-26 11:20:00,15.58,15.58,15.54,15.55,1231497.797356828,5.3971,5.3971,5.3832,5.3867,1231497.7974
2015-02-26 11:30:00,15.55,15.56,15.54,15.55,1238325.991189427,5.3867,5.3902,5.3832,5.3867,1238325.9912
2015-02-26 11:40:00,15.55,15.58,15.54,15.58,1240748.8986784138,5.3867,5.3971,5.3832,5.3971,1240748.8987
2015-02-26 11:50:00,15.57,15.58,15.56,15.57,1088766.5198237884,5.3936,5.3971,5.3902,5.3936,1088766.5198
2015-02-26 12:00:00,15.57,15.57,15.55,15.56,894273.1277533039,5.3936,5.3936,5.3867,5.3902,894273.1278
2015-02-26 12:10:00,15.56,15.56,15.53,15.54,797356.8281938324,5.3902,5.3902,5.3798,5.3832,797356.8282
2015-02-26 12:20:00,15.54,15.55,15.53,15.55,584801.7621145373,5.3832,5.3867,5.3798,5.3867,584801.7621
2015-02-26 12:30:00,15.55,15.55,15.52,15.52,1562334.8017621145,5.3867,5.3867,5.3763,5.3763,1562334.8018
2015-02-26 12:40:00,15.52,15.55,15.52,15.54,1016079.2951541848,5.3763,5.3867,5.3763,5.3832,1016079.2952
2015-02-26 12:50:00,15.54,15.54,15.5,15.5,1447577.092511013,5.3832,5.3832,5.3694,5.3694,1447577.0925
2015-02-26 13:00:00,15.5,15.53,15.5,15.52,1091850.220264317,5.3694,5.3798,5.3694,5.3763,1091850.2203
2015-02-26 13:10:00,15.52,15.54,15.51,15.53,630837.0044052863,5.3763,5.3832,5.3728,5.3798,630837.0044
2015-02-26 13:20:00,15.53,15.54,15.51,15.53,876431.7180616738,5.3798,5.3832,5.3728,5.3798,876431.7181
2015-02-26 13:30:00,15.53,15.54,15.52,15.53,636123.3480176211,5.3798,5.3832,5.3763,5.3798,636123.348
2015-02-26 13:40:00,15.53,15.54,15.51,15.51,522026.4317180616,5.3798,5.3832,5.3728,5.3728,522026.4317
2015-02-26 13:50:00,15.51,15.52,15.44,15.48,2039427.31277533,5.3728,5.3763,5.3486,5.3625,2039427.3128
2015-02-26 14:00:00,15.48,15.48,15.44,15.45,732158.59030837,5.3625,5.3625,5.3486,5.3521,732158.5903
2015-02-26 14:10:00,15.45,15.45,15.4,15.42,2252422.9074889864,5.3521,5.3521,5.3347,5.3417,2252422.9075
2015-02-26 14:20:00,15.43,15.45,15.42,15.42,1514096.9162995592,5.3451,5.3521,5.3417,5.3417,1514096.9163
2015-02-26 14:30:00,15.43,15.43,15.39,15.39,1639427.3127753302,5.3451,5.3451,5.3313,5.3313,1639427.3128
2015-02-26 14:40:00,15.39,15.4,15.33,15.39,2244933.9207048453,5.3313,5.3347,5.3105,5.3313,2244933.9207
2015-02-26 14:50:00,15.39,15.4,15.33,15.35,1491629.9559471365,5.3313,5.3347,5.3105,5.3174,1491629.9559
2015-02-26 15:00:00,15.35,15.35,15.3,15.33,1324669.6035242288,5.3174,5.3174,5.3001,5.3105,1324669.6035
2015-02-26 15:10:00,15.33,15.35,15.32,15.33,1394713.6563876648,5.3105,5.3174,5.307,5.3105,1394713.6564
2015-02-26 15:20:00,15.33,15.35,15.31,15.32,1711013.2158590306,5.3105,5.3174,5.3036,5.307,1711013.2159
2015-02-26 15:30:00,15.32,15.45,15.3,15.45,3392951.5418502195,5.307,5.3521,5.3001,5.3521,3392951.5419
2015-02-26 15:40:00,15.45,15.45,15.4,15.41,3372907.488986784,5.3521,5.3521,5.3347,5.3382,3372907.489
2015-02-26 15:50:00,15.41,15.44,15.4,15.44,4654405.286343612,5.3382,5.3486,5.3347,5.3486,4654405.2863
2015-02-27 09:30:00,15.44,15.47,15.4,15.44,3552863.4361233474,5.3486,5.359,5.3347,5.3486,3552863.4361
2015-02-27 09:40:00,15.44,15.64,15.44,15.6,3652422.907488986,5.3486,5.4179,5.3486,5.404,3652422.9075
2015-02-27 09:50:00,15.61,15.65,15.59,15.62,1719383.259911894,5.4075,5.4213,5.4006,5.411,1719383.2599
2015-02-27 10:00:00,15.62,15.73,15.62,15.71,1920264.3171806163,5.411,5.4491,5.411,5.4421,1920264.3172
2015-02-27 10:10:00,15.71,15.77,15.7,15.74,1848678.414096916,5.4421,5.4629,5.4387,5.4525,1848678.4141
2015-02-27 10:20:00,15.74,15.75,15.71,15.75,1029735.6828193832,5.4525,5.456,5.4421,5.456,1029735.6828
2015-02-27 10:30:00,15.75,15.79,15.74,15.77,1440088.105726872,5.456,5.4698,5.4525,5.4629,1440088.1057
2015-02-27 10:40:00,15.77,15.78,15.74,15.78,870704.8458149778,5.4629,5.4664,5.4525,5.4664,870704.8458
2015-02-27 10:50:00,15.77,15.78,15.76,15.77,1231277.5330396474,5.4629,5.4664,5.4595,5.4629,1231277.533
2015-02-27 11:00:00,15.77,15.79,15.75,15.78,1664537.4449339204,5.4629,5.4698,5.456,5.4664,1664537.4449
2015-02-27 11:10:00,15.78,15.86,15.78,15.84,1688105.7268722465,5.4664,5.4941,5.4664,5.4872,1688105.7269
2015-02-27 11:20:00,15.84,15.84,15.76,15.79,1425550.6607929512,5.4872,5.4872,5.4595,5.4698,1425550.6608
2015-02-27 11:30:00,15.79,15.84,15.79,15.84,1379295.1541850218,5.4698,5.4872,5.4698,5.4872,1379295.1542
2015-02-27 11:40:00,15.84,15.88,15.82,15.83,1406167.400881057,5.4872,5.501,5.4802,5.4837,1406167.4009
2015-02-27 11:50:00,15.82,15.84,15.8,15.82,1401762.114537445,5.4802,5.4872,5.4733,5.4802,1401762.1145
2015-02-27 12:00:00,15.82,15.84,15.79,15.83,1086123.3480176209,5.4802,5.4872,5.4698,5.4837,1086123.348
2015-02-27 12:10:00,15.83,15.84,15.79,15.79,1021585.9030837002,5.4837,5.4872,5.4698,5.4698,1021585.9031
2015-02-27 12:20:00,15.79,15.84,15.79,15.8,936123.348017621,5.4698,5.4872,5.4698,5.4733,936123.348
2015-02-27 12:30:00,15.81,15.83,15.8,15.82,1005947.1365638764,5.4768,5.4837,5.4733,5.4802,1005947.1366
2015-02-27 12:40:00,15.82,15.83,15.79,15.79,827312.7753303964,5.4802,5.4837,5.4698,5.4698,827312.7753
2015-02-27 12:50:00,15.79,15.84,15.79,15.79,876872.246696035,5.4698,5.4872,5.4698,5.4698,876872.2467
2015-02-27 13:00:00,15.79,15.82,15.79,15.81,793171.8061674008,5.4698,5.4802,5.4698,5.4768,793171.8062
2015-02-27 13:10:00,15.81,15.83,15.8,15.81,993832.5991189424,5.4768,5.4837,5.4733,5.4768,993832.5991
2015-02-27 13:20:00,15.81,15.84,15.8,15.84,845594.7136563875,5.4768,5.4872,5.4733,5.4872,845594.7137
2015-02-27 13:30:00,15.84,15.85,15.82,15.83,758810.5726872245,5.4872,5.4906,5.4802,5.4837,758810.5727
2015-02-27 13:40:00,15.83,15.84,15.82,15.84,380176.2114537445,5.4837,5.4872,5.4802,5.4872,380176.2115
2015-02-27 13:50:00,15.84,15.85,15.82,15.83,727753.3039647576,5.4872,5.4906,5.4802,5.4837,727753.304
2015-02-27 14:00:00,15.83,15.84,15.82,15.82,465859.0308370043,5.4837,5.4872,5.4802,5.4802,465859.0308
2015-02-27 14:10:00,15.82,15.85,15.82,15.85,691189.4273127752,5.4802,5.4906,5.4802,5.4906,691189.4273
2015-02-27 14:20:00,15.85,15.87,15.81,15.84,1152422.9074889866,5.4906,5.4976,5.4768,5.4872,1152422.9075
2015-02-27 14:30:00,15.84,15.85,15.82,15.82,882599.1189427311,5.4872,5.4906,5.4802,5.4802,882599.1189
2015-02-27 14:40:00,15.82,15.84,15.82,15.84,702863.4361233478,5.4802,5.4872,5.4802,5.4872,702863.4361
2015-02-27 14:50:00,15.84,15.85,15.82,15.84,561674.0088105726,5.4872,5.4906,5.4802,5.4872,561674.0088
2015-02-27 15:00:00,15.83,15.86,15.82,15.84,1010792.95154185,5.4837,5.4941,5.4802,5.4872,1010792.9515
2015-02-27 15:10:00,15.84,15.87,15.84,15.86,807268.7224669602,5.4872,5.4976,5.4872,5.4941,807268.7225
2015-02-27 15:20:00,15.86,15.89,15.85,15.87,1231277.5330396474,5.4941,5.5045,5.4906,5.4976,1231277.533
2015-02-27 15:30:00,15.87,15.88,15.86,15.88,1473788.5462555063,5.4976,5.501,5.4941,5.501,1473788.5463
2015-02-27 15:40:00,15.88,15.88,15.86,15.86,2336343.6123348013,5.501,5.501,5.4941,5.4941,2336343.6123
2015-02-27 15:50:00,15.86,15.87,15.81,15.82,4736123.34801762,5.4941,5.4976,5.4768,5.4802,4736123.348
2015-03-02 09:30:00,15.84,15.95,15.82,15.87,2461233.480176211,5.4872,5.5253,5.4802,5.4976,2461233.4802
2015-03-02 09:40:00,15.87,15.88,15.78,15.84,1161453.7444933918,5.4976,5.501,5.4664,5.4872,1161453.7445
2015-03-02 09:50:00,15.84,15.85,15.77,15.84,764096.9162995593,5.4872,5.4906,5.4629,5.4872,764096.9163
2015-03-02 10:00:00,15.83,15.85,15.8,15.83,656607.9295154184,5.4837,5.4906,5.4733,5.4837,656607.9295
2015-03-02 10:10:00,15.83,15.89,15.83,15.86,813876.6519823787,5.4837,5.5045,5.4837,5.4941,813876.652
2015-03-02 10:20:00,15.86,15.88,15.82,15.83,762995.5947136562,5.4941,5.501,5.4802,5.4837,762995.5947
2015-03-02 10:30:00,15.83,15.84,15.8,15.81,954845.8149779734,5.4837,5.4872,5.4733,5.4768,954845.815
2015-03-02 10:40:00,15.81,15.82,15.77,15.78,459691.6299559471,5.4768,5.4802,5.4629,5.4664,459691.63
2015-03-02 10:50:00,15.78,15.8,15.75,15.79,825770.925110132,5.4664,5.4733,5.456,5.4698,825770.9251
2015-03-02 11:00:00,15.79,15.84,15.78,15.84,530837.0044052863,5.4698,5.4872,5.4664,5.4872,530837.0044
2015-03-02 11:10:00,15.84,15.84,15.79,15.81,414977.97356828186,5.4872,5.4872,5.4698,5.4768,414977.9736
2015-03-02 11:20:00,15.81,15.83,15.78,15.79,522907.48898678407,5.4768,5.4837,5.4664,5.4698,522907.489
2015-03-02 11:30:00,15.79,15.8,15.76,15.76,439207.0484581497,5.4698,5.4733,5.4595,5.4595,439207.0485
2015-03-02 11:40:00,15.76,15.77,15.71,15.72,629955.9471365637,5.4595,5.4629,5.4421,5.4456,629955.9471
2015-03-02 11:50:00,15.72,15.74,15.71,15.72,462555.0660792951,5.4456,5.4525,5.4421,5.4456,462555.0661
2015-03-02 12:00:00,15.72,15.73,15.7,15.7,507709.2511013215,5.4456,5.4491,5.4387,5.4387,507709.2511
2015-03-02 12:10:00,15.7,15.7,15.66,15.67,649118.9427312774,5.4387,5.4387,5.4248,5.4283,649118.9427
2015-03-02 12:20:00,15.67,15.7,15.66,15.7,667400.8810572686,5.4283,5.4387,5.4248,5.4387,667400.8811
2015-03-02 12:30:00,15.7,15.74,15.69,15.74,3338325.9911894267,5.4387,5.4525,5.4352,5.4525,3338325.9912
2015-03-02 12:40:00,15.74,15.77,15.73,15.77,796696.0352422906,5.4525,5.4629,5.4491,5.4629,796696.0352
2015-03-02 12:50:00,15.76,15.78,15.76,15.76,376872.2466960352,5.4595,5.4664,5.4595,5.4595,376872.2467
2015-03-02 13:00:00,15.76,15.78,15.75,15.77,553303.9647577092,5.4595,5.4664,5.456,5.4629,553303.9648
2015-03-02 13:10:00,15.77,15.78,15.75,15.78,345154.1850220264,5.4629,5.4664,5.456,5.4664,345154.185
2015-03-02 13:20:00,15.78,15.78,15.76,15.78,345814.9779735682,5.4664,5.4664,5.4595,5.4664,345814.978
2015-03-02 13:30:00,15.78,15.79,15.76,15.79,408149.7797356828,5.4664,5.4698,5.4595,5.4698,408149.7797
2015-03-02 13:40:00,15.79,15.83,15.79,15.82,464096.9162995594,5.4698,5.4837,5.4698,5.4802,464096.9163
2015-03-02 13:50:00,15.82,15.85,15.81,15.85,488325.9911894272,5.4802,5.4906,5.4768,5.4906,488325.9912
2015-03-02 14:00:00,15.85,15.85,15.81,15.81,458370.0440528634,5.4906,5.4906,5.4768,5.4768,458370.0441
2015-03-02 14:10:00,15.81,15.82,15.8,15.81,503303.9647577092,5.4768,5.4802,5.4733,5.4768,503303.9648
2015-03-02 14:20:00,15.81,15.83,15.8,15.81,359911.89427312766,5.4768,5.4837,5.4733,5.4768,359911.8943
2015-03-02 14:30:00,15.81,15.82,15.78,15.78,464977.97356828186,5.4768,5.4802,5.4664,5.4664,464977.9736
2015-03-02 14:40:00,15.78,15.81,15.78,15.8,379735.6828193832,5.4664,5.4768,5.4664,5.4733,379735.6828
2015-03-02 14:50:00,15.8,15.82,15.78,15.81,592290.7488986783,5.4733,5.4802,5.4664,5.4768,592290.7489
2015-03-02 15:00:00,15.81,15.84,15.8,15.84,723568.2819383258,5.4768,5.4872,5.4733,5.4872,723568.2819
2015-03-02 15:10:00,15.84,15.84,15.83,15.84,782819.3832599118,5.4872,5.4872,5.4837,5.4872,782819.3833
2015-03-02 15:20:00,15.84,15.84,15.83,15.84,694933.9207048457,5.4872,5.4872,5.4837,5.4872,694933.9207
2015-03-02 15:30:00,15.84,15.84,15.83,15.84,794933.9207048457,5.4872,5.4872,5.4837,5.4872,794933.9207
2015-03-02 15:40:00,15.83,15.84,15.83,15.84,946255.5066079294,5.4837,5.4872,5.4837,5.4872,946255.5066
2015-03-02 15:50:00,15.84,15.86,15.84,15.85,2726651.982378854,5.4872,5.4941,5.4872,5.4906,2726651.9824
2015-03-03 09:30:00,15.85,15.91,15.8,15.88,1946255.5066079288,5.4906,5.5114,5.4733,5.501,1946255.5066
2015-03-03 09:40:00,15.88,15.89,15.83,15.86,741850.220264317,5.501,5.5045,5.4837,5.4941,741850.2203
2015-03-03 09:50:00,15.86,15.89,15.85,15.86,712334.8017621144,5.4941,5.5045,5.4906,5.4941,712334.8018
2015-03-03 10:00:00,15.86,15.89,15.84,15.88,966299.5594713654,5.4941,5.5045,5.4872,5.501,966299.5595
2015-03-03 10:10:00,15.89,15.89,15.84,15.89,964317.18061674,5.5045,5.5045,5.4872,5.5045,964317.1806
2015-03-03 10:20:00,15.89,15.89,15.84,15.85,733700.4405286342,5.5045,5.5045,5.4872,5.4906,733700.4405
2015-03-03 10:30:00,15.85,15.85,15.81,15.83,603083.7004405286,5.4906,5.4906,5.4768,5.4837,603083.7004
2015-03-03 10:40:00,15.84,15.84,15.8,15.82,793612.334801762,5.4872,5.4872,5.4733,5.4802,793612.3348
2015-03-03 10:50:00,15.82,15.83,15.8,15.81,690748.8986784139,5.4802,5.4837,5.4733,5.4768,690748.8987
2015-03-03 11:00:00,15.81,15.82,15.77,15.79,620044.052863436,5.4768,5.4802,5.4629,5.4698,620044.0529
2015-03-03 11:10:00,15.79,15.79,15.74,15.76,696255.5066079294,5.4698,5.4698,5.4525,5.4595,696255.5066
2015-03-03 11:20:00,15.76,15.77,15.74,15.74,634361.2334801761,5.4595,5.4629,5.4525,5.4525,634361.2335
2015-03-03 11:30:00,15.74,15.75,15.7,15.73,812995.5947136562,5.4525,5.456,5.4387,5.4491,812995.5947
2015-03-03 11:40:00,15.72,15.73,15.71,15.73,488766.5198237884,5.4456,5.4491,5.4421,5.4491,488766.5198
2015-03-03 11:50:00,15.72,15.74,15.71,15.72,541629.9559471365,5.4456,5.4525,5.4421,5.4456,541629.9559
2015-03-03 12:00:00,15.72,15.72,15.69,15.71,467841.4096916299,5.4456,5.4456,5.4352,5.4421,467841.4097
2015-03-03 12:10:00,15.71,15.71,15.67,15.68,540969.1629955947,5.4421,5.4421,5.4283,5.4317,540969.163
2015-03-03 12:20:00,15.68,15.68,15.64,15.66,1175770.925110132,5.4317,5.4317,5.4179,5.4248,1175770.9251
2015-03-03 12:30:00,15.66,15.71,15.66,15.7,725330.3964757707,5.4248,5.4421,5.4248,5.4387,725330.3965
2015-03-03 12:40:00,15.69,15.7,15.66,15.67,593612.334801762,5.4352,5.4387,5.4248,5.4283,593612.3348
2015-03-03 12:50:00,15.67,15.69,15.66,15.68,364977.97356828186,5.4283,5.4352,5.4248,5.4317,364977.9736
2015-03-03 13:00:00,15.68,15.68,15.66,15.67,316960.3524229074,5.4317,5.4317,5.4248,5.4283,316960.3524
2015-03-03 13:10:00,15.67,15.68,15.65,15.65,718281.938325991,5.4283,5.4317,5.4213,5.4213,718281.9383
2015-03-03 13:20:00,15.65,15.68,15.65,15.68,1073788.5462555063,5.4213,5.4317,5.4213,5.4317,1073788.5463
2015-03-03 13:30:00,15.68,15.69,15.66,15.68,422246.69603524223,5.4317,5.4352,5.4248,5.4317,422246.696
2015-03-03 13:40:00,15.68,15.69,15.65,15.69,375550.6607929515,5.4317,5.4352,5.4213,5.4352,375550.6608
2015-03-03 13:50:00,15.69,15.7,15.67,15.69,566079.2951541849,5.4352,5.4387,5.4283,5.4352,566079.2952
2015-03-03 14:00:00,15.69,15.7,15.66,15.7,385022.026431718,5.4352,5.4387,5.4248,5.4387,385022.0264
2015-03-03 14:10:00,15.69,15.71,15.68,15.7,539207.0484581497,5.4352,5.4421,5.4317,5.4387,539207.0485
2015-03-03 14:20:00,15.71,15.72,15.69,15.69,508149.7797356827,5.4421,5.4456,5.4352,5.4352,508149.7797
2015-03-03 14:30:00,15.69,15.7,15.68,15.69,451101.321585903,5.4352,5.4387,5.4317,5.4352,451101.3216
2015-03-03 14:40:00,15.69,15.71,15.67,15.7,524229.0748898677,5.4352,5.4421,5.4283,5.4387,524229.0749
2015-03-03 14:50:00,15.69,15.7,15.68,15.68,379295.15418502194,5.4352,5.4387,5.4317,5.4317,379295.1542
2015-03-03 15:00:00,15.68,15.69,15.67,15.68,377312.7753303964,5.4317,5.4352,5.4283,5.4317,377312.7753
2015-03-03 15:10:00,15.68,15.69,15.66,15.68,428193.8325991189,5.4317,5.4352,5.4248,5.4317,428193.8326
2015-03-03 15:20:00,15.68,15.71,15.67,15.7,424449.3392070484,5.4317,5.4421,5.4283,5.4387,424449.3392
2015-03-03 15:30:00,15.7,15.71,15.69,15.7,894052.8634361232,5.4387,5.4421,5.4352,5.4387,894052.8634
2015-03-03 15:40:00,15.7,15.71,15.69,15.71,829955.9471365637,5.4387,5.4421,5.4352,5.4421,829955.9471
2015-03-03 15:50:00,15.7,15.71,15.69,15.7,1862555.0660792948,5.4387,5.4421,5.4352,5.4387,1862555.0661
2015-03-04 09:30:00,15.64,15.66,15.55,15.58,1503964.7577092508,5.4179,5.4248,5.3867,5.3971,1503964.7577
2015-03-04 09:40:00,15.58,15.59,15.48,15.57,1190308.3700440526,5.3971,5.4006,5.3625,5.3936,1190308.37
2015-03-04 09:50:00,15.57,15.57,15.52,15.55,852863.4361233478,5.3936,5.3936,5.3763,5.3867,852863.4361
2015-03-04 10:00:00,15.56,15.56,15.47,15.5,1046255.5066079294,5.3902,5.3902,5.359,5.3694,1046255.5066
2015-03-04 10:10:00,15.5,15.5,15.44,15.45,1142951.54185022,5.3694,5.3694,5.3486,5.3521,1142951.5419
2015-03-04 10:20:00,15.45,15.49,15.45,15.48,957709.2511013214,5.3521,5.3659,5.3521,5.3625,957709.2511
2015-03-04 10:30:00,15.47,15.52,15.46,15.5,901101.321585903,5.359,5.3763,5.3555,5.3694,901101.3216
2015-03-04 10:40:00,15.5,15.54,15.49,15.53,1182599.118942731,5.3694,5.3832,5.3659,5.3798,1182599.1189
2015-03-04 10:50:00,15.53,15.53,15.49,15.51,468502.2026431717,5.3798,5.3798,5.3659,5.3728,468502.2026
2015-03-04 11:00:00,15.51,15.53,15.5,15.53,576431.7180616739,5.3728,5.3798,5.3694,5.3798,576431.7181
2015-03-04 11:10:00,15.53,15.54,15.51,15.54,498898.6784140968,5.3798,5.3832,5.3728,5.3832,498898.6784
2015-03-04 11:20:00,15.54,15.54,15.51,15.52,501541.8502202642,5.3832,5.3832,5.3728,5.3763,501541.8502
2015-03-04 11:30:00,15.52,15.54,15.51,15.52,553524.2290748898,5.3763,5.3832,5.3728,5.3763,553524.2291
2015-03-04 11:40:00,15.52,15.53,15.51,15.52,346916.2995594713,5.3763,5.3798,5.3728,5.3763,346916.2996
2015-03-04 11:50:00,15.52,15.53,15.5,15.53,734361.2334801761,5.3763,5.3798,5.3694,5.3798,734361.2335
2015-03-04 12:00:00,15.53,15.55,15.52,15.53,405947.1365638766,5.3798,5.3867,5.3763,5.3798,405947.1366
2015-03-04 12:10:00,15.53,15.56,15.53,15.56,355947.1365638766,5.3798,5.3902,5.3798,5.3902,355947.1366
2015-03-04 12:20:00,15.56,15.56,15.54,15.55,190748.8986784141,5.3902,5.3902,5.3832,5.3867,190748.8987
2015-03-04 12:30:00,15.56,15.57,15.55,15.57,235462.55506607925,5.3902,5.3936,5.3867,5.3936,235462.5551
2015-03-04 12:40:00,15.57,15.61,15.57,15.6,401762.1145374448,5.3936,5.4075,5.3936,5.404,401762.1145
2015-03-04 12:50:00,15.6,15.61,15.58,15.59,773568.2819383258,5.404,5.4075,5.3971,5.4006,773568.2819
2015-03-04 13:00:00,15.59,15.59,15.57,15.58,234140.96916299555,5.4006,5.4006,5.3936,5.3971,234140.9692
2015-03-04 13:10:00,15.58,15.59,15.57,15.59,207048.4581497797,5.3971,5.4006,5.3936,5.4006,207048.4581
2015-03-04 13:20:00,15.59,15.61,15.58,15.59,172466.96035242287,5.4006,5.4075,5.3971,5.4006,172466.9604
2015-03-04 13:30:00,15.59,15.59,15.57,15.59,509251.1013215858,5.4006,5.4006,5.3936,5.4006,509251.1013
2015-03-04 13:40:00,15.59,15.59,15.53,15.54,415638.7665198237,5.4006,5.4006,5.3798,5.3832,415638.7665
2015-03-04 13:50:00,15.54,15.54,15.5,15.52,659471.3656387664,5.3832,5.3832,5.3694,5.3763,659471.3656
2015-03-04 14:00:00,15.53,15.54,15.5,15.52,553524.2290748898,5.3798,5.3832,5.3694,5.3763,553524.2291
2015-03-04 14:10:00,15.52,15.53,15.49,15.5,554185.0220264316,5.3763,5.3798,5.3659,5.3694,554185.022
2015-03-04 14:20:00,15.5,15.5,15.49,15.5,537444.9339207048,5.3694,5.3694,5.3659,5.3694,537444.9339
2015-03-04 14:30:00,15.5,15.5,15.49,15.49,578634.36123348,5.3694,5.3694,5.3659,5.3659,578634.3612
2015-03-04 14:40:00,15.49,15.5,15.47,15.49,679955.9471365637,5.3659,5.3694,5.359,5.3659,679955.9471
2015-03-04 14:50:00,15.49,15.52,15.49,15.51,697797.3568281938,5.3659,5.3763,5.3659,5.3728,697797.3568
2015-03-04 15:00:00,15.51,15.51,15.48,15.49,590088.1057268721,5.3728,5.3728,5.3625,5.3659,590088.1057
2015-03-04 15:10:00,15.49,15.52,15.49,15.5,715638.7665198237,5.3659,5.3763,5.3659,5.3694,715638.7665
2015-03-04 15:20:00,15.5,15.51,15.49,15.5,667180.616740088,5.3694,5.3728,5.3659,5.3694,667180.6167
2015-03-04 15:30:00,15.5,15.53,15.5,15.52,942070.4845814976,5.3694,5.3798,5.3694,5.3763,942070.4846
2015-03-04 15:40:00,15.52,15.52,15.5,15.51,1059691.629955947,5.3763,5.3763,5.3694,5.3728,1059691.63
2015-03-04 15:50:00,15.51,15.53,15.5,15.53,2111013.2158590304,5.3728,5.3798,5.3694,5.3798,2111013.2159
2015-03-05 09:30:00,15.56,15.59,15.51,15.55,1252422.9074889866,5.3902,5.4006,5.3728,5.3867,1252422.9075
2015-03-05 09:40:00,15.55,15.56,15.48,15.5,675770.9251101321,5.3867,5.3902,5.3625,5.3694,675770.9251
2015-03-05 09:50:00,15.51,15.53,15.49,15.53,620704.8458149779,5.3728,5.3798,5.3659,5.3798,620704.8458
2015-03-05 10:00:00,15.52,15.57,15.51,15.55,1065198.2378854624,5.3763,5.3936,5.3728,5.3867,1065198.2379
2015-03-05 10:10:00,15.55,15.56,15.5,15.5,791409.6916299558,5.3867,5.3902,5.3694,5.3694,791409.6916
2015-03-05 10:20:00,15.5,15.56,15.49,15.55,1116519.823788546,5.3694,5.3902,5.3659,5.3867,1116519.8238
2015-03-05 10:30:00,15.55,15.57,15.54,15.54,812775.3303964756,5.3867,5.3936,5.3832,5.3832,812775.3304
2015-03-05 10:40:00,15.54,15.56,15.53,15.54,495154.1850220264,5.3832,5.3902,5.3798,5.3832,495154.185
2015-03-05 10:50:00,15.54,15.55,15.53,15.53,1120704.8458149778,5.3832,5.3867,5.3798,5.3798,1120704.8458
2015-03-05 11:00:00,15.53,15.54,15.48,15.5,1104185.0220264315,5.3798,5.3832,5.3625,5.3694,1104185.022
2015-03-05 11:10:00,15.49,15.52,15.48,15.5,627533.039647577,5.3659,5.3763,5.3625,5.3694,627533.0396
2015-03-05 11:20:00,15.5,15.51,15.48,15.5,522687.22466960346,5.3694,5.3728,5.3625,5.3694,522687.2247
2015-03-05 11:30:00,15.5,15.52,15.49,15.49,558370.0440528634,5.3694,5.3763,5.3659,5.3659,558370.0441
2015-03-05 11:40:00,15.49,15.5,15.46,15.46,1363656.387665198,5.3659,5.3694,5.3555,5.3555,1363656.3877
2015-03-05 11:50:00,15.46,15.52,15.45,15.5,2453303.964757709,5.3555,5.3763,5.3521,5.3694,2453303.9648
2015-03-05 12:00:00,15.5,15.53,15.49,15.49,1109691.629955947,5.3694,5.3798,5.3659,5.3659,1109691.63
2015-03-05 12:10:00,15.49,15.49,15.45,15.45,477312.7753303964,5.3659,5.3659,5.3521,5.3521,477312.7753
2015-03-05 12:20:00,15.45,15.46,15.44,15.45,495594.7136563876,5.3521,5.3555,5.3486,5.3521,495594.7137
2015-03-05 12:30:00,15.45,15.47,15.45,15.47,344493.3920704845,5.3521,5.359,5.3521,5.359,344493.3921
2015-03-05 12:40:00,15.47,15.48,15.45,15.45,306828.19383259903,5.359,5.3625,5.3521,5.3521,306828.1938
2015-03-05 12:50:00,15.45,15.45,15.4,15.4,899559.4713656387,5.3521,5.3521,5.3347,5.3347,899559.4714
2015-03-05 13:00:00,15.41,15.46,15.4,15.45,520704.8458149779,5.3382,5.3555,5.3347,5.3521,520704.8458
2015-03-05 13:10:00,15.45,15.5,15.45,15.48,779295.1541850219,5.3521,5.3694,5.3521,5.3625,779295.1542
2015-03-05 13:20:00,15.48,15.48,15.45,15.47,856828.193832599,5.3625,5.3625,5.3521,5.359,856828.1938
2015-03-05 13:30:00,15.47,15.47,15.44,15.44,496916.29955947126,5.359,5.359,5.3486,5.3486,496916.2996
2015-03-05 13:40:00,15.44,15.45,15.4,15.41,1305726.8722466957,5.3486,5.3521,5.3347,5.3382,1305726.8722
2015-03-05 13:50:00,15.41,15.42,15.39,15.4,857268.7224669602,5.3382,5.3417,5.3313,5.3347,857268.7225
2015-03-05 14:00:00,15.39,15.41,15.38,15.38,1387224.669603524,5.3313,5.3382,5.3278,5.3278,1387224.6696
2015-03-05 14:10:00,15.38,15.4,15.36,15.39,926651.9823788544,5.3278,5.3347,5.3209,5.3313,926651.9824
2015-03-05 14:20:00,15.38,15.4,15.36,15.4,997797.3568281936,5.3278,5.3347,5.3209,5.3347,997797.3568
2015-03-05 14:30:00,15.39,15.42,15.39,15.4,1103744.4933920703,5.3313,5.3417,5.3313,5.3347,1103744.4934
2015-03-05 14:40:00,15.4,15.43,15.4,15.41,417841.4096916299,5.3347,5.3451,5.3347,5.3382,417841.4097
2015-03-05 14:50:00,15.41,15.42,15.4,15.4,655726.8722466959,5.3382,5.3417,5.3347,5.3347,655726.8722
2015-03-05 15:00:00,15.4,15.41,15.38,15.39,788105.7268722466,5.3347,5.3382,5.3278,5.3313,788105.7269
2015-03-05 15:10:00,15.39,15.41,15.38,15.4,703964.757709251,5.3313,5.3382,5.3278,5.3347,703964.7577
2015-03-05 15:20:00,15.39,15.42,15.39,15.42,1050220.2643171805,5.3313,5.3417,5.3313,5.3417,1050220.2643
2015-03-05 15:30:00,15.42,15.42,15.39,15.42,1142070.4845814975,5.3417,5.3417,5.3313,5.3417,1142070.4846
2015-03-05 15:40:00,15.42,15.44,15.4,15.42,1622246.696035242,5.3417,5.3486,5.3347,5.3417,1622246.696
2015-03-05 15:50:00,15.42,15.45,15.42,15.43,2367841.409691629,5.3417,5.3521,5.3417,5.3451,2367841.4097
2015-03-06 09:30:00,15.35,15.41,15.26,15.3,1542290.7488986782,5.3174,5.3382,5.2862,5.3001,1542290.7489
2015-03-06 09:40:00,15.3,15.4,15.3,15.36,1325550.6607929512,5.3001,5.3347,5.3001,5.3209,1325550.6608
2015-03-06 09:50:00,15.36,15.38,15.32,15.36,831718.0616740086,5.3209,5.3278,5.307,5.3209,831718.0617
2015-03-06 10:00:00,15.36,15.38,15.3,15.31,810572.6872246695,5.3209,5.3278,5.3001,5.3036,810572.6872
2015-03-06 10:10:00,15.32,15.33,15.29,15.3,1298898.6784140966,5.307,5.3105,5.2966,5.3001,1298898.6784
2015-03-06 10:20:00,15.3,15.3,15.26,15.27,1400660.7929515415,5.3001,5.3001,5.2862,5.2897,1400660.793
2015-03-06 10:30:00,15.27,15.3,15.25,15.3,635462.5550660791,5.2897,5.3001,5.2828,5.3001,635462.5551
2015-03-06 10:40:00,15.3,15.31,15.29,15.31,626211.4537444933,5.3001,5.3036,5.2966,5.3036,626211.4537
2015-03-06 10:50:00,15.31,15.32,15.26,15.29,724229.0748898677,5.3036,5.307,5.2862,5.2966,724229.0749
2015-03-06 11:00:00,15.29,15.29,15.26,15.28,1133700.4405286342,5.2966,5.2966,5.2862,5.2932,1133700.4405
2015-03-06 11:10:00,15.28,15.29,15.25,15.26,1072907.488986784,5.2932,5.2966,5.2828,5.2862,1072907.489
2015-03-06 11:20:00,15.26,15.27,15.25,15.25,812775.3303964756,5.2862,5.2897,5.2828,5.2828,812775.3304
2015-03-06 11:30:00,15.25,15.25,15.23,15.25,1202863.4361233478,5.2828,5.2828,5.2759,5.2828,1202863.4361
2015-03-06 11:40:00,15.25,15.25,15.22,15.24,835682.8193832597,5.2828,5.2828,5.2724,5.2793,835682.8194
2015-03-06 11:50:00,15.24,15.25,15.22,15.25,545374.4493392069,5.2793,5.2828,5.2724,5.2828,545374.4493
2015-03-06 12:00:00,15.25,15.28,15.25,15.26,389427.3127753303,5.2828,5.2932,5.2828,5.2862,389427.3128
2015-03-06 12:10:00,15.26,15.28,15.23,15.24,361013.2158590308,5.2862,5.2932,5.2759,5.2793,361013.2159
2015-03-06 12:20:00,15.24,15.25,15.21,15.21,784581.4977973567,5.2793,5.2828,5.2689,5.2689,784581.4978
2015-03-06 12:30:00,15.21,15.25,15.21,15.24,942290.7488986782,5.2689,5.2828,5.2689,5.2793,942290.7489
2015-03-06 12:40:00,15.24,15.24,15.22,15.24,370704.8458149779,5.2793,5.2793,5.2724,5.2793,370704.8458
2015-03-06 12:50:00,15.24,15.24,15.22,15.24,870704.8458149778,5.2793,5.2793,5.2724,5.2793,870704.8458
2015-03-06 13:00:00,15.24,15.24,15.22,15.23,561894.2731277532,5.2793,5.2793,5.2724,5.2759,561894.2731
2015-03-06 13:10:00,15.23,15.25,15.22,15.23,534361.2334801761,5.2759,5.2828,5.2724,5.2759,534361.2335
2015-03-06 13:20:00,15.23,15.24,15.19,15.23,734361.2334801761,5.2759,5.2793,5.262,5.2759,734361.2335
2015-03-06 13:30:00,15.23,15.24,15.18,15.18,1083700.4405286342,5.2759,5.2793,5.2585,5.2585,1083700.4405
2015-03-06 13:40:00,15.19,15.19,15.14,15.15,672907.488986784,5.262,5.262,5.2447,5.2481,672907.489
2015-03-06 13:50:00,15.15,15.16,15.13,15.16,540748.8986784139,5.2481,5.2516,5.2412,5.2516,540748.8987
2015-03-06 14:00:00,15.15,15.2,15.15,15.19,471585.90308370034,5.2481,5.2655,5.2481,5.262,471585.9031
2015-03-06 14:10:00,15.19,15.2,15.16,15.16,337224.66960352415,5.262,5.2655,5.2516,5.2516,337224.6696
2015-03-06 14:20:00,15.16,15.16,15.11,15.12,574008.8105726871,5.2516,5.2516,5.2343,5.2377,574008.8106
2015-03-06 14:30:00,15.12,15.12,15.07,15.09,1233700.4405286342,5.2377,5.2377,5.2204,5.2274,1233700.4405
2015-03-06 14:40:00,15.09,15.1,15.08,15.09,812995.5947136562,5.2274,5.2308,5.2239,5.2274,812995.5947
2015-03-06 14:50:00,15.09,15.09,15.05,15.05,939207.0484581497,5.2274,5.2274,5.2135,5.2135,939207.0485
2015-03-06 15:00:00,15.05,15.1,15.05,15.1,924449.3392070484,5.2135,5.2308,5.2135,5.2308,924449.3392
2015-03-06 15:10:00,15.1,15.1,15.05,15.08,832378.8546255506,5.2308,5.2308,5.2135,5.2239,832378.8546
2015-03-06 15:20:00,15.08,15.1,15.05,15.06,907048.4581497796,5.2239,5.2308,5.2135,5.217,907048.4581
2015-03-06 15:30:00,15.06,15.08,15.04,15.05,949339.207048458,5.217,5.2239,5.21,5.2135,949339.207
2015-03-06 15:40:00,15.05,15.07,15.03,15.05,1234581.4977973567,5.2135,5.2204,5.2066,5.2135,1234581.4978
2015-03-06 15:50:00,15.05,15.06,15.03,15.06,2147136.563876652,5.2135,5.217,5.2066,5.217,2147136.5639
2015-03-09 09:30:00,15.0,15.01,14.81,14.84,2400440.528634361,5.2214,5.2249,5.1553,5.1657,2400440.5286
2015-03-09 09:40:00,14.84,14.87,14.82,14.82,1665638.7665198236,5.1657,5.1762,5.1588,5.1588,1665638.7665
2015-03-09 09:50:00,14.82,14.92,14.82,14.91,1811013.2158590304,5.1588,5.1936,5.1588,5.1901,1811013.2159
2015-03-09 10:00:00,14.9,14.91,14.86,14.87,1343832.5991189424,5.1866,5.1901,5.1727,5.1762,1343832.5991
2015-03-09 10:10:00,14.87,14.9,14.85,14.9,970925.1101321584,5.1762,5.1866,5.1692,5.1866,970925.1101
2015-03-09 10:20:00,14.9,14.9,14.85,14.89,1016519.823788546,5.1866,5.1866,5.1692,5.1831,1016519.8238
2015-03-09 10:30:00,14.89,14.92,14.87,14.9,1180176.2114537442,5.1831,5.1936,5.1762,5.1866,1180176.2115
2015-03-09 10:40:00,14.9,14.96,14.9,14.96,704625.5506607929,5.1866,5.2075,5.1866,5.2075,704625.5507
2015-03-09 10:50:00,14.96,15.01,14.95,14.98,1394933.9207048456,5.2075,5.2249,5.204,5.2144,1394933.9207
2015-03-09 11:00:00,14.98,15.0,14.96,15.0,951321.5859030836,5.2144,5.2214,5.2075,5.2214,951321.5859
2015-03-09 11:10:00,15.0,15.02,14.98,15.0,572466.9603524228,5.2214,5.2284,5.2144,5.2214,572466.9604
2015-03-09 11:20:00,15.0,15.0,14.95,14.98,562995.5947136562,5.2214,5.2214,5.204,5.2144,562995.5947
2015-03-09 11:30:00,14.98,14.99,14.93,14.93,553524.2290748898,5.2144,5.2179,5.197,5.197,553524.2291
2015-03-09 11:40:00,14.93,14.94,14.91,14.94,565859.0308370043,5.197,5.2005,5.1901,5.2005,565859.0308
2015-03-09 11:50:00,14.94,14.95,14.89,14.89,508149.7797356827,5.2005,5.204,5.1831,5.1831,508149.7797
2015-03-09 12:00:00,14.89,14.9,14.87,14.89,669603.5242290747,5.1831,5.1866,5.1762,5.1831,669603.5242
2015-03-09 12:10:00,14.89,14.89,14.87,14.87,623127.7533039646,5.1831,5.1831,5.1762,5.1762,623127.7533
2015-03-09 12:20:00,14.87,14.91,14.86,14.91,529515.4185022025,5.1762,5.1901,5.1727,5.1901,529515.4185
2015-03-09 12:30:00,14.91,14.92,14.89,14.92,322466.96035242284,5.1901,5.1936,5.1831,5.1936,322466.9604
2015-03-09 12:40:00,14.92,14.93,14.9,14.92,372246.69603524223,5.1936,5.197,5.1866,5.1936,372246.696
2015-03-09 12:50:00,14.92,14.95,14.92,14.94,301762.1145374449,5.1936,5.204,5.1936,5.2005,301762.1145
2015-03-09 13:00:00,14.94,14.95,14.93,14.95,403744.4933920704,5.2005,5.204,5.197,5.204,403744.4934
2015-03-09 13:10:00,14.95,14.96,14.94,14.95,472026.4317180616,5.204,5.2075,5.2005,5.204,472026.4317
2015-03-09 13:20:00,14.95,14.98,14.95,14.98,430176.2114537445,5.204,5.2144,5.204,5.2144,430176.2115
2015-03-09 13:30:00,14.98,15.0,14.97,15.0,570704.8458149779,5.2144,5.2214,5.211,5.2214,570704.8458
2015-03-09 13:40:00,15.0,15.02,15.0,15.01,425550.6607929515,5.2214,5.2284,5.2214,5.2249,425550.6608
2015-03-09 13:50:00,15.02,15.02,14.98,14.99,459251.1013215858,5.2284,5.2284,5.2144,5.2179,459251.1013
2015-03-09 14:00:00,14.99,15.01,14.98,15.0,375550.6607929515,5.2179,5.2249,5.2144,5.2214,375550.6608
2015-03-09 14:10:00,15.0,15.0,14.97,14.97,297577.09251101315,5.2214,5.2214,5.211,5.211,297577.0925
2015-03-09 14:20:00,14.97,15.02,14.97,15.0,363656.3876651982,5.211,5.2284,5.211,5.2214,363656.3877
2015-03-09 14:30:00,15.0,15.0,14.97,14.98,416519.8237885462,5.2214,5.2214,5.211,5.2144,416519.8238
2015-03-09 14:40:00,14.99,15.0,14.95,14.99,756607.9295154184,5.2179,5.2214,5.204,5.2179,756607.9295
2015-03-09 14:50:00,14.99,15.0,14.98,14.99,289647.57709251094,5.2179,5.2214,5.2144,5.2179,289647.5771
2015-03-09 15:00:00,14.99,15.0,14.97,14.98,435022.026431718,5.2179,5.2214,5.211,5.2144,435022.0264
2015-03-09 15:10:00,14.98,14.99,14.95,14.95,435022.026431718,5.2144,5.2179,5.204,5.204,435022.0264
2015-03-09 15:20:00,14.95,14.96,14.94,14.96,488986.7841409691,5.204,5.2075,5.2005,5.2075,488986.7841
2015-03-09 15:30:00,14.96,14.98,14.95,14.95,460792.9515418501,5.2075,5.2144,5.204,5.204,460792.9515
2015-03-09 15:40:00,14.96,14.99,14.95,14.98,768722.4669603523,5.2075,5.2179,5.204,5.2144,768722.467
2015-03-09 15:50:00,14.98,14.99,14.96,14.96,1260352.422907489,5.2144,5.2179,5.2075,5.2075,1260352.4229
2015-03-10 09:30:00,15.08,15.09,14.96,15.0,2339427.31277533,5.2493,5.2527,5.2075,5.2214,2339427.3128
2015-03-10 09:40:00,15.0,15.05,14.99,15.04,813876.6519823787,5.2214,5.2388,5.2179,5.2353,813876.652
2015-03-10 09:50:00,15.03,15.06,14.99,15.04,858149.7797356826,5.2319,5.2423,5.2179,5.2353,858149.7797
2015-03-10 10:00:00,15.03,15.07,15.02,15.04,829515.4185022025,5.2319,5.2458,5.2284,5.2353,829515.4185
2015-03-10 10:10:00,15.04,15.05,14.98,15.0,1125110.13215859,5.2353,5.2388,5.2144,5.2214,1125110.1322
2015-03-10 10:20:00,15.0,15.0,14.91,14.93,1099999.9999999998,5.2214,5.2214,5.1901,5.197,1100000.0
2015-03-10 10:30:00,14.93,14.93,14.86,14.88,623568.2819383258,5.197,5.197,5.1727,5.1796,623568.2819
2015-03-10 10:40:00,14.88,14.91,14.87,14.91,829735.6828193831,5.1796,5.1901,5.1762,5.1901,829735.6828
2015-03-10 10:50:00,14.91,14.95,14.9,14.94,820484.5814977972,5.1901,5.204,5.1866,5.2005,820484.5815
2015-03-10 11:00:00,14.93,14.97,14.93,14.96,474008.8105726871,5.197,5.211,5.197,5.2075,474008.8106
2015-03-10 11:10:00,14.96,14.97,14.94,14.95,300220.2643171805,5.2075,5.211,5.2005,5.204,300220.2643
2015-03-10 11:20:00,14.95,14.96,14.92,14.92,284140.9691629955,5.204,5.2075,5.1936,5.1936,284140.9692
2015-03-10 11:30:00,14.92,14.95,14.89,14.9,306828.19383259903,5.1936,5.204,5.1831,5.1866,306828.1938
2015-03-10 11:40:00,14.9,14.91,14.87,14.87,382819.3832599119,5.1866,5.1901,5.1762,5.1762,382819.3833
2015-03-10 11:50:00,14.87,14.88,14.82,14.82,522687.22466960346,5.1762,5.1796,5.1588,5.1588,522687.2247
2015-03-10 12:00:00,14.83,14.83,14.79,14.82,517841.4096916299,5.1622,5.1622,5.1483,5.1588,517841.4097
2015-03-10 12:10:00,14.82,14.83,14.8,14.8,420484.5814977973,5.1588,5.1622,5.1518,5.1518,420484.5815
2015-03-10 12:20:00,14.8,14.81,14.77,14.77,401101.321585903,5.1518,5.1553,5.1413,5.1413,401101.3216
2015-03-10 12:30:00,14.77,14.79,14.75,14.77,565859.0308370043,5.1413,5.1483,5.1344,5.1413,565859.0308
2015-03-10 12:40:00,14.77,14.8,14.76,14.78,611674.0088105726,5.1413,5.1518,5.1379,5.1448,611674.0088
2015-03-10 12:50:00,14.78,14.8,14.77,14.78,375991.1894273127,5.1448,5.1518,5.1413,5.1448,375991.1894
2015-03-10 13:00:00,14.78,14.8,14.76,14.77,454405.2863436122,5.1448,5.1518,5.1379,5.1413,454405.2863
2015-03-10 13:10:00,14.77,14.83,14.77,14.83,639867.8414096915,5.1413,5.1622,5.1413,5.1622,639867.8414
2015-03-10 13:20:00,14.83,14.88,14.83,14.85,678193.8325991188,5.1622,5.1796,5.1622,5.1692,678193.8326
2015-03-10 13:30:00,14.85,14.86,14.83,14.85,455947.1365638766,5.1692,5.1727,5.1622,5.1692,455947.1366
2015-03-10 13:40:00,14.85,14.88,14.85,14.86,362775.3303964757,5.1692,5.1796,5.1692,5.1727,362775.3304
2015-03-10 13:50:00,14.86,14.88,14.85,14.85,271365.6387665198,5.1727,5.1796,5.1692,5.1692,271365.6388
2015-03-10 14:00:00,14.85,14.89,14.85,14.89,613876.6519823788,5.1692,5.1831,5.1692,5.1831,613876.652
2015-03-10 14:10:00,14.89,14.9,14.85,14.87,972246.696035242,5.1831,5.1866,5.1692,5.1762,972246.696
2015-03-10 14:20:00,14.87,14.87,14.84,14.86,673348.0176211452,5.1762,5.1762,5.1657,5.1727,673348.0176
2015-03-10 14:30:00,14.86,14.87,14.86,14.87,455506.60792951536,5.1727,5.1762,5.1727,5.1762,455506.6079
2015-03-10 14:40:00,14.87,14.89,14.85,14.87,744273.1277533039,5.1762,5.1831,5.1692,5.1762,744273.1278
2015-03-10 14:50:00,14.87,14.88,14.86,14.87,487224.66960352415,5.1762,5.1796,5.1727,5.1762,487224.6696
2015-03-10 15:00:00,14.87,14.89,14.85,14.87,1735903.08370044,5.1762,5.1831,5.1692,5.1762,1735903.0837
2015-03-10 15:10:00,14.87,14.9,14.85,14.89,849559.4713656387,5.1762,5.1866,5.1692,5.1831,849559.4714
2015-03-10 15:20:00,14.89,14.9,14.87,14.88,1048898.6784140968,5.1831,5.1866,5.1762,5.1796,1048898.6784
2015-03-10 15:30:00,14.88,14.9,14.87,14.88,1001982.3788546254,5.1796,5.1866,5.1762,5.1796,1001982.3789
2015-03-10 15:40:00,14.88,14.9,14.88,14.9,1234581.4977973567,5.1796,5.1866,5.1796,5.1866,1234581.4978
2015-03-10 15:50:00,14.9,14.9,14.83,14.84,3611894.273127753,5.1866,5.1866,5.1622,5.1657,3611894.2731
2015-03-11 09:30:00,14.97,14.97,14.87,14.89,1023127.7533039646,5.211,5.211,5.1762,5.1831,1023127.7533
2015-03-11 09:40:00,14.89,14.93,14.87,14.93,471806.16740088095,5.1831,5.197,5.1762,5.197,471806.1674
2015-03-11 09:50:00,14.93,14.95,14.89,14.91,408149.7797356828,5.197,5.204,5.1831,5.1901,408149.7797
2015-03-11 10:00:00,14.91,14.93,14.9,14.91,387224.66960352415,5.1901,5.197,5.1866,5.1901,387224.6696
2015-03-11 10:10:00,14.9,14.9,14.83,14.84,775550.6607929514,5.1866,5.1866,5.1622,5.1657,775550.6608
2015-03-11 10:20:00,14.84,14.87,14.82,14.87,571806.167400881,5.1657,5.1762,5.1588,5.1762,571806.1674
2015-03-11 10:30:00,14.86,14.87,14.8,14.81,550881.0572687223,5.1727,5.1762,5.1518,5.1553,550881.0573
2015-03-11 10:40:00,14.81,14.82,14.79,14.8,496035.2422907488,5.1553,5.1588,5.1483,5.1518,496035.2423
2015-03-11 10:50:00,14.8,14.8,14.75,14.76,1308149.7797356823,5.1518,5.1518,5.1344,5.1379,1308149.7797
2015-03-11 11:00:00,14.76,14.77,14.71,14.72,575550.6607929515,5.1379,5.1413,5.1205,5.1239,575550.6608
2015-03-11 11:10:00,14.73,14.77,14.72,14.77,808370.0440528633,5.1274,5.1413,5.1239,5.1413,808370.0441
2015-03-11 11:20:00,14.77,14.78,14.75,14.77,576651.9823788545,5.1413,5.1448,5.1344,5.1413,576651.9824
2015-03-11 11:30:00,14.77,14.79,14.76,14.78,494713.65638766513,5.1413,5.1483,5.1379,5.1448,494713.6564
2015-03-11 11:40:00,14.78,14.8,14.78,14.79,716079.2951541849,5.1448,5.1518,5.1448,5.1483,716079.2952
2015-03-11 11:50:00,14.79,14.83,14.78,14.83,586123.3480176211,5.1483,5.1622,5.1448,5.1622,586123.348
2015-03-11 12:00:00,14.83,14.86,14.8,14.83,909030.8370044052,5.1622,5.1727,5.1518,5.1622,909030.837
2015-03-11 12:10:00,14.83,14.86,14.82,14.85,295814.97797356825,5.1622,5.1727,5.1588,5.1692,295814.978
2015-03-11 12:20:00,14.85,14.85,14.77,14.78,334581.49779735674,5.1692,5.1692,5.1413,5.1448,334581.4978
2015-03-11 12:30:00,14.78,14.81,14.78,14.81,275550.6607929515,5.1448,5.1553,5.1448,5.1553,275550.6608
2015-03-11 12:40:00,14.82,14.84,14.8,14.84,346916.2995594713,5.1588,5.1657,5.1518,5.1657,346916.2996
2015-03-11 12:50:00,14.84,14.85,14.82,14.83,313215.85903083696,5.1657,5.1692,5.1588,5.1622,313215.859
2015-03-11 13:00:00,14.83,14.85,14.82,14.85,321806.167400881,5.1622,5.1692,5.1588,5.1692,321806.1674
2015-03-11 13:10:00,14.85,14.86,14.83,14.84,341629.9559471365,5.1692,5.1727,5.1622,5.1657,341629.9559
2015-03-11 13:20:00,14.84,14.85,14.83,14.83,409471.3656387664,5.1657,5.1692,5.1622,5.1622,409471.3656
2015-03-11 13:30:00,14.84,14.85,14.81,14.84,661894.2731277532,5.1657,5.1692,5.1553,5.1657,661894.2731
2015-03-11 13:40:00,14.84,14.84,14.8,14.8,615859.0308370043,5.1657,5.1657,5.1518,5.1518,615859.0308
2015-03-11 13:50:00,14.8,14.83,14.8,14.83,281497.7973568281,5.1518,5.1622,5.1518,5.1622,281497.7974
2015-03-11 14:00:00,14.83,14.85,14.82,14.85,435462.5550660792,5.1622,5.1692,5.1588,5.1692,435462.5551
2015-03-11 14:10:00,14.85,14.85,14.83,14.84,312555.0660792951,5.1692,5.1692,5.1622,5.1657,312555.0661
2015-03-11 14:20:00,14.84,14.85,14.81,14.82,412334.80176211445,5.1657,5.1692,5.1553,5.1588,412334.8018
2015-03-11 14:30:00,14.82,14.82,14.8,14.8,419603.5242290748,5.1588,5.1588,5.1518,5.1518,419603.5242
2015-03-11 14:40:00,14.8,14.81,14.78,14.8,454405.2863436122,5.1518,5.1553,5.1448,5.1518,454405.2863
2015-03-11 14:50:00,14.8,14.81,14.8,14.81,434140.9691629955,5.1518,5.1553,5.1518,5.1553,434140.9692
2015-03-11 15:00:00,14.8,14.81,14.78,14.79,579955.9471365637,5.1518,5.1553,5.1448,5.1483,579955.9471
2015-03-11 15:10:00,14.78,14.8,14.77,14.79,640308.3700440527,5.1448,5.1518,5.1413,5.1483,640308.37
2015-03-11 15:20:00,14.8,14.8,14.77,14.78,831718.0616740086,5.1518,5.1518,5.1413,5.1448,831718.0617
2015-03-11 15:30:00,14.79,14.8,14.78,14.79,932599.1189427312,5.1483,5.1518,5.1448,5.1483,932599.1189
2015-03-11 15:40:00,14.79,14.82,14.77,14.8,1164977.9735682816,5.1483,5.1588,5.1413,5.1518,1164977.9736
2015-03-11 15:50:00,14.8,14.81,14.78,14.81,2541189.427312775,5.1518,5.1553,5.1448,5.1553,2541189.4273
2015-03-12 09:30:00,14.36,14.46,14.31,14.38,5936563.876651981,4.9986,5.0334,4.9812,5.0056,5936563.8767
2015-03-12 09:40:00,14.38,14.58,14.38,14.56,2461894.273127753,5.0056,5.0752,5.0056,5.0682,2461894.2731
2015-03-12 09:50:00,14.56,14.56,14.42,14.46,3002863.4361233474,5.0682,5.0682,5.0195,5.0334,3002863.4361
2015-03-12 10:00:00,14.46,14.56,14.44,14.56,1768942.7312775326,5.0334,5.0682,5.0265,5.0682,1768942.7313
2015-03-12 10:10:00,14.56,14.66,14.55,14.64,2621585.9030837,5.0682,5.1031,5.0648,5.0961,2621585.9031
2015-03-12 10:20:00,14.64,14.72,14.64,14.65,1603083.7004405283,5.0961,5.1239,5.0961,5.0996,1603083.7004
2015-03-12 10:30:00,14.66,14.71,14.63,14.67,1629295.1541850218,5.1031,5.1205,5.0926,5.1065,1629295.1542
2015-03-12 10:40:00,14.67,14.67,14.61,14.61,907488.9867841408,5.1065,5.1065,5.0857,5.0857,907488.9868
2015-03-12 10:50:00,14.61,14.66,14.61,14.63,709251.1013215858,5.0857,5.1031,5.0857,5.0926,709251.1013
2015-03-12 11:00:00,14.63,14.66,14.59,14.65,778414.0969162994,5.0926,5.1031,5.0787,5.0996,778414.0969
2015-03-12 11:10:00,14.64,14.78,14.63,14.75,1932819.383259912,5.0961,5.1448,5.0926,5.1344,1932819.3833
2015-03-12 11:20:00,14.75,14.81,14.73,14.79,1486563.876651982,5.1344,5.1553,5.1274,5.1483,1486563.8767
2015-03-12 11:30:00,14.8,14.81,14.75,14.76,1280176.2114537442,5.1518,5.1553,5.1344,5.1379,1280176.2115
2015-03-12 11:40:00,14.76,14.79,14.75,14.79,734361.2334801761,5.1379,5.1483,5.1344,5.1483,734361.2335
2015-03-12 11:50:00,14.79,14.86,14.78,14.82,1223348.0176211451,5.1483,5.1727,5.1448,5.1588,1223348.0176
2015-03-12 12:00:00,14.81,14.85,14.79,14.84,1104405.2863436122,5.1553,5.1692,5.1483,5.1657,1104405.2863
2015-03-12 12:10:00,14.84,14.86,14.82,14.86,794273.1277533039,5.1657,5.1727,5.1588,5.1727,794273.1278
2015-03-12 12:20:00,14.86,14.86,14.83,14.86,863876.6519823787,5.1727,5.1727,5.1622,5.1727,863876.652
2015-03-12 12:30:00,14.85,14.87,14.82,14.83,1369603.5242290746,5.1692,5.1762,5.1588,5.1622,1369603.5242
2015-03-12 12:40:00,14.83,14.87,14.82,14.87,735903.0837004404,5.1622,5.1762,5.1588,5.1762,735903.0837
2015-03-12 12:50:00,14.87,14.89,14.84,14.85,778854.6255506607,5.1762,5.1831,5.1657,5.1692,778854.6256
2015-03-12 13:00:00,14.85,14.89,14.84,14.88,353744.4933920704,5.1692,5.1831,5.1657,5.1796,353744.4934
2015-03-12 13:10:00,14.88,14.89,14.87,14.88,381277.5330396475,5.1796,5.1831,5.1762,5.1796,381277.533
2015-03-12 13:20:00,14.88,14.88,14.84,14.85,460132.1585903083,5.1796,5.1796,5.1657,5.1692,460132.1586
2015-03-12 13:30:00,14.85,14.85,14.82,14.84,609030.8370044052,5.1692,5.1692,5.1588,5.1657,609030.837
2015-03-12 13:40:00,14.84,14.86,14.83,14.86,396916.2995594713,5.1657,5.1727,5.1622,5.1727,396916.2996
2015-03-12 13:50:00,14.86,14.87,14.81,14.81,673348.0176211452,5.1727,5.1762,5.1553,5.1553,673348.0176
2015-03-12 14:00:00,14.81,14.83,14.79,14.81,876651.9823788544,5.1553,5.1622,5.1483,5.1553,876651.9824
2015-03-12 14:10:00,14.81,14.81,14.78,14.79,386123.3480176211,5.1553,5.1553,5.1448,5.1483,386123.348
2015-03-12 14:20:00,14.79,14.79,14.75,14.76,910352.4229074888,5.1483,5.1483,5.1344,5.1379,910352.4229
2015-03-12 14:30:00,14.76,14.76,14.75,14.75,743171.8061674008,5.1379,5.1379,5.1344,5.1344,743171.8062
2015-03-12 14:40:00,14.76,14.8,14.73,14.8,1885682.81938326,5.1379,5.1518,5.1274,5.1518,1885682.8194
2015-03-12 14:50:00,14.8,14.8,14.76,14.78,2244052.863436123,5.1518,5.1518,5.1379,5.1448,2244052.8634
2015-03-12 15:00:00,14.78,14.84,14.77,14.83,1505947.1365638764,5.1448,5.1657,5.1413,5.1622,1505947.1366
2015-03-12 15:10:00,14.84,14.84,14.79,14.81,734140.9691629955,5.1657,5.1657,5.1483,5.1553,734140.9692
2015-03-12 15:20:00,14.81,14.81,14.79,14.8,594493.3920704845,5.1553,5.1553,5.1483,5.1518,594493.3921
2015-03-12 15:30:00,14.8,14.81,14.77,14.8,937224.669603524,5.1518,5.1553,5.1413,5.1518,937224.6696
2015-03-12 15:40:00,14.8,14.83,14.79,14.83,1101321.5859030834,5.1518,5.1622,5.1483,5.1622,1101321.5859
2015-03-12 15:50:00,14.83,14.87,14.82,14.85,3300440.5286343605,5.1622,5.1762,5.1588,5.1692,3300440.5286
2015-03-13 09:30:00,14.8,14.8,14.74,14.78,1444713.6563876648,5.1518,5.1518,5.1309,5.1448,1444713.6564
2015-03-13 09:40:00,14.78,14.78,14.69,14.71,2191629.955947136,5.1448,5.1448,5.1135,5.1205,2191629.9559
2015-03-13 09:50:00,14.71,14.71,14.64,14.65,922907.488986784,5.1205,5.1205,5.0961,5.0996,922907.489
2015-03-13 10:00:00,14.65,14.66,14.61,14.62,781938.3259911893,5.0996,5.1031,5.0857,5.0891,781938.326
2015-03-13 10:10:00,14.62,14.69,14.6,14.68,811674.0088105726,5.0891,5.1135,5.0822,5.11,811674.0088
2015-03-13 10:20:00,14.68,14.7,14.64,14.66,601982.3788546254,5.11,5.117,5.0961,5.1031,601982.3789
2015-03-13 10:30:00,14.66,14.69,14.64,14.68,820925.1101321584,5.1031,5.1135,5.0961,5.11,820925.1101
2015-03-13 10:40:00,14.68,14.7,14.65,14.66,878193.8325991188,5.11,5.117,5.0996,5.1031,878193.8326
2015-03-13 10:50:00,14.66,14.66,14.61,14.62,734140.9691629955,5.1031,5.1031,5.0857,5.0891,734140.9692
2015-03-13 11:00:00,14.61,14.65,14.61,14.64,571145.3744493391,5.0857,5.0996,5.0857,5.0961,571145.3744
2015-03-13 11:10:00,14.64,14.68,14.64,14.66,984581.4977973568,5.0961,5.11,5.0961,5.1031,984581.4978
2015-03-13 11:20:00,14.66,14.67,14.61,14.61,572687.2246696034,5.1031,5.1065,5.0857,5.0857,572687.2247
2015-03-13 11:30:00,14.61,14.62,14.57,14.58,600440.5286343611,5.0857,5.0891,5.0717,5.0752,600440.5286
2015-03-13 11:40:00,14.58,14.58,14.53,14.53,632599.1189427312,5.0752,5.0752,5.0578,5.0578,632599.1189
2015-03-13 11:50:00,14.54,14.58,14.53,14.57,434140.9691629955,5.0613,5.0752,5.0578,5.0717,434140.9692
2015-03-13 12:00:00,14.57,14.58,14.53,14.56,494493.39207048446,5.0717,5.0752,5.0578,5.0682,494493.3921
2015-03-13 12:10:00,14.56,14.58,14.53,14.54,543612.334801762,5.0682,5.0752,5.0578,5.0613,543612.3348
2015-03-13 12:20:00,14.55,14.58,14.54,14.57,491850.2202643171,5.0648,5.0752,5.0613,5.0717,491850.2203
2015-03-13 12:30:00,14.57,14.61,14.56,14.6,378414.0969162995,5.0717,5.0857,5.0682,5.0822,378414.0969
2015-03-13 12:40:00,14.6,14.63,14.59,14.62,707709.2511013214,5.0822,5.0926,5.0787,5.0891,707709.2511
2015-03-13 12:50:00,14.63,14.63,14.61,14.63,439867.8414096916,5.0926,5.0926,5.0857,5.0926,439867.8414
2015-03-13 13:00:00,14.62,14.63,14.59,14.6,588105.7268722466,5.0891,5.0926,5.0787,5.0822,588105.7269
2015-03-13 13:10:00,14.6,14.6,14.56,14.56,558590.308370044,5.0822,5.0822,5.0682,5.0682,558590.3084
2015-03-13 13:20:00,14.56,14.57,14.55,14.57,523788.5462555065,5.0682,5.0717,5.0648,5.0717,523788.5463
2015-03-13 13:30:00,14.57,14.59,14.56,14.57,458590.308370044,5.0717,5.0787,5.0682,5.0717,458590.3084
2015-03-13 13:40:00,14.58,14.6,14.57,14.59,523568.2819383259,5.0752,5.0822,5.0717,5.0787,523568.2819
2015-03-13 13:50:00,14.59,14.61,14.57,14.58,435022.026431718,5.0787,5.0857,5.0717,5.0752,435022.0264
2015-03-13 14:00:00,14.58,14.59,14.56,14.57,555066.0792951541,5.0752,5.0787,5.0682,5.0717,555066.0793
2015-03-13 14:10:00,14.57,14.6,14.57,14.58,446696.0352422906,5.0717,5.0822,5.0717,5.0752,446696.0352
2015-03-13 14:20:00,14.58,14.61,14.56,14.6,613436.1233480175,5.0752,5.0857,5.0682,5.0822,613436.1233
2015-03-13 14:30:00,14.61,14.62,14.6,14.62,611013.2158590307,5.0857,5.0891,5.0822,5.0891,611013.2159
2015-03-13 14:40:00,14.62,14.63,14.6,14.61,845814.9779735681,5.0891,5.0926,5.0822,5.0857,845814.978
2015-03-13 14:50:00,14.62,14.64,14.6,14.63,519823.7885462554,5.0891,5.0961,5.0822,5.0926,519823.7885
2015-03-13 15:00:00,14.63,14.64,14.62,14.63,613876.6519823788,5.0926,5.0961,5.0891,5.0926,613876.652
2015-03-13 15:10:00,14.63,14.69,14.63,14.66,952202.643171806,5.0926,5.1135,5.0926,5.1031,952202.6432
2015-03-13 15:20:00,14.66,14.7,14.65,14.7,672907.488986784,5.1031,5.117,5.0996,5.117,672907.489
2015-03-13 15:30:00,14.7,14.7,14.66,14.7,786563.8766519822,5.117,5.117,5.1031,5.117,786563.8767
2015-03-13 15:40:00,14.7,14.73,14.68,14.71,1205506.6079295152,5.117,5.1274,5.11,5.1205,1205506.6079
2015-03-13 15:50:00,14.71,14.75,14.71,14.72,2039647.5770925104,5.1205,5.1344,5.1205,5.1239,2039647.5771
2015-03-16 09:30:00,14.71,14.83,14.71,14.8,1167400.8810572685,5.1205,5.1622,5.1205,5.1518,1167400.8811
2015-03-16 09:40:00,14.81,14.82,14.75,14.8,608590.308370044,5.1553,5.1588,5.1344,5.1518,608590.3084
2015-03-16 09:50:00,14.8,14.85,14.8,14.82,426211.4537444933,5.1518,5.1692,5.1518,5.1588,426211.4537
2015-03-16 10:00:00,14.81,14.84,14.79,14.8,412334.80176211445,5.1553,5.1657,5.1483,5.1518,412334.8018
2015-03-16 10:10:00,14.8,14.81,14.73,14.73,470044.05286343605,5.1518,5.1553,5.1274,5.1274,470044.0529
2015-03-16 10:20:00,14.73,14.76,14.66,14.69,975770.925110132,5.1274,5.1379,5.1031,5.1135,975770.9251
2015-03-16 10:30:00,14.69,14.76,14.69,14.73,511233.4801762113,5.1135,5.1379,5.1135,5.1274,511233.4802
2015-03-16 10:40:00,14.73,14.75,14.71,14.74,449339.2070484581,5.1274,5.1344,5.1205,5.1309,449339.207
2015-03-16 10:50:00,14.74,14.75,14.68,14.69,504625.55066079285,5.1309,5.1344,5.11,5.1135,504625.5507
2015-03-16 11:00:00,14.68,14.7,14.68,14.69,392731.2775330396,5.11,5.117,5.11,5.1135,392731.2775
2015-03-16 11:10:00,14.69,14.69,14.66,14.66,379295.15418502194,5.1135,5.1135,5.1031,5.1031,379295.1542
2015-03-16 11:20:00,14.66,14.69,14.66,14.66,466079.2951541849,5.1031,5.1135,5.1031,5.1031,466079.2952
2015-03-16 11:30:00,14.66,14.7,14.66,14.68,698898.6784140968,5.1031,5.117,5.1031,5.11,698898.6784
2015-03-16 11:40:00,14.68,14.69,14.67,14.69,261233.4801762114,5.11,5.1135,5.1065,5.1135,261233.4802
2015-03-16 11:50:00,14.69,14.71,14.67,14.69,341629.9559471365,5.1135,5.1205,5.1065,5.1135,341629.9559
2015-03-16 12:00:00,14.69,14.7,14.65,14.66,383480.1762114537,5.1135,5.117,5.0996,5.1031,383480.1762
2015-03-16 12:10:00,14.66,14.67,14.64,14.64,220044.05286343608,5.1031,5.1065,5.0961,5.0961,220044.0529
2015-03-16 12:20:00,14.64,14.68,14.64,14.67,263436.1233480176,5.0961,5.11,5.0961,5.1065,263436.1233
2015-03-16 12:30:00,14.67,14.67,14.65,14.66,254185.0220264317,5.1065,5.1065,5.0996,5.1031,254185.022
2015-03-16 12:40:00,14.66,14.68,14.64,14.64,482158.59030837,5.1031,5.11,5.0961,5.0961,482158.5903
2015-03-16 12:50:00,14.64,14.66,14.64,14.64,407709.2511013216,5.0961,5.1031,5.0961,5.0961,407709.2511
2015-03-16 13:00:00,14.64,14.64,14.62,14.64,422687.22466960346,5.0961,5.0961,5.0891,5.0961,422687.2247
2015-03-16 13:10:00,14.64,14.69,14.63,14.67,527533.039647577,5.0961,5.1135,5.0926,5.1065,527533.0396
2015-03-16 13:20:00,14.67,14.68,14.64,14.64,357268.72246696026,5.1065,5.11,5.0961,5.0961,357268.7225
2015-03-16 13:30:00,14.64,14.68,14.63,14.67,581057.2687224669,5.0961,5.11,5.0926,5.1065,581057.2687
2015-03-16 13:40:00,14.66,14.67,14.63,14.64,1054845.8149779737,5.1031,5.1065,5.0926,5.0961,1054845.815
2015-03-16 13:50:00,14.65,14.65,14.63,14.64,487444.9339207048,5.0996,5.0996,5.0926,5.0961,487444.9339
2015-03-16 14:00:00,14.64,14.65,14.61,14.65,672907.488986784,5.0961,5.0996,5.0857,5.0996,672907.489
2015-03-16 14:10:00,14.65,14.65,14.62,14.63,614977.9735682819,5.0996,5.0996,5.0891,5.0926,614977.9736
2015-03-16 14:20:00,14.63,14.66,14.63,14.66,385462.5550660793,5.0926,5.1031,5.0926,5.1031,385462.5551
2015-03-16 14:30:00,14.65,14.66,14.62,14.63,641409.6916299558,5.0996,5.1031,5.0891,5.0926,641409.6916
2015-03-16 14:40:00,14.63,14.67,14.62,14.65,627312.7753303964,5.0926,5.1065,5.0891,5.0996,627312.7753
2015-03-16 14:50:00,14.65,14.66,14.64,14.64,513656.3876651981,5.0996,5.1031,5.0961,5.0961,513656.3877
2015-03-16 15:00:00,14.65,14.7,14.64,14.7,947356.8281938324,5.0996,5.117,5.0961,5.117,947356.8282
2015-03-16 15:10:00,14.7,14.71,14.68,14.69,974449.3392070484,5.117,5.1205,5.11,5.1135,974449.3392
2015-03-16 15:20:00,14.69,14.7,14.68,14.69,1174008.810572687,5.1135,5.117,5.11,5.1135,1174008.8106
2015-03-16 15:30:00,14.69,14.7,14.66,14.67,1049339.207048458,5.1135,5.117,5.1031,5.1065,1049339.207
2015-03-16 15:40:00,14.67,14.69,14.67,14.68,1349118.942731277,5.1065,5.1135,5.1065,5.11,1349118.9427
2015-03-16 15:50:00,14.68,14.71,14.67,14.7,1780396.4757709247,5.11,5.1205,5.1065,5.117,1780396.4758
2015-03-17 09:30:00,14.64,14.74,14.64,14.71,740528.6343612333,5.0961,5.1309,5.0961,5.1205,740528.6344
2015-03-17 09:40:00,14.71,14.73,14.66,14.66,565859.0308370043,5.1205,5.1274,5.1031,5.1031,565859.0308
2015-03-17 09:50:00,14.66,14.7,14.64,14.7,591850.2202643171,5.1031,5.117,5.0961,5.117,591850.2203
2015-03-17 10:00:00,14.69,14.7,14.66,14.66,497797.35682819376,5.1135,5.117,5.1031,5.1031,497797.3568
2015-03-17 10:10:00,14.66,14.68,14.65,14.68,464537.44493392063,5.1031,5.11,5.0996,5.11,464537.4449
2015-03-17 10:20:00,14.68,14.7,14.66,14.67,260132.1585903084,5.11,5.117,5.1031,5.1065,260132.1586
2015-03-17 10:30:00,14.67,14.71,14.66,14.67,288105.72687224665,5.1065,5.1205,5.1031,5.1065,288105.7269
2015-03-17 10:40:00,14.67,14.73,14.67,14.72,476872.2466960352,5.1065,5.1274,5.1065,5.1239,476872.2467
2015-03-17 10:50:00,14.72,14.72,14.7,14.72,578414.0969162994,5.1239,5.1239,5.117,5.1239,578414.0969
2015-03-17 11:00:00,14.72,14.72,14.67,14.69,643832.5991189426,5.1239,5.1239,5.1065,5.1135,643832.5991
2015-03-17 11:10:00,14.7,14.72,14.67,14.68,522026.4317180616,5.117,5.1239,5.1065,5.11,522026.4317
2015-03-17 11:20:00,14.68,14.7,14.67,14.7,257929.51541850207,5.11,5.117,5.1065,5.117,257929.5154
2015-03-17 11:30:00,14.7,14.7,14.66,14.68,302422.90748898673,5.117,5.117,5.1031,5.11,302422.9075
2015-03-17 11:40:00,14.67,14.69,14.67,14.67,165198.23788546253,5.1065,5.1135,5.1065,5.1065,165198.2379
2015-03-17 11:50:00,14.68,14.68,14.66,14.68,223127.7533039647,5.11,5.11,5.1031,5.11,223127.7533
2015-03-17 12:00:00,14.68,14.68,14.63,14.64,182819.38325991185,5.11,5.11,5.0926,5.0961,182819.3833
2015-03-17 12:10:00,14.64,14.66,14.64,14.64,169162.99559471363,5.0961,5.1031,5.0961,5.0961,169162.9956
2015-03-17 12:20:00,14.65,14.68,14.64,14.67,286343.6123348017,5.0996,5.11,5.0961,5.1065,286343.6123
2015-03-17 12:30:00,14.67,14.68,14.66,14.67,302863.436123348,5.1065,5.11,5.1031,5.1065,302863.4361
2015-03-17 12:40:00,14.67,14.69,14.67,14.69,289647.57709251094,5.1065,5.1135,5.1065,5.1135,289647.5771
2015-03-17 12:50:00,14.69,14.7,14.66,14.67,203524.22907488985,5.1135,5.117,5.1031,5.1065,203524.2291
2015-03-17 13:00:00,14.67,14.68,14.66,14.68,162995.59471365635,5.1065,5.11,5.1031,5.11,162995.5947
2015-03-17 13:10:00,14.68,14.69,14.67,14.68,210792.95154185017,5.11,5.1135,5.1065,5.11,210792.9515
2015-03-17 13:20:00,14.68,14.68,14.64,14.65,146255.50660792948,5.11,5.11,5.0961,5.0996,146255.5066
2015-03-17 13:30:00,14.65,14.66,14.64,14.65,318942.731277533,5.0996,5.1031,5.0961,5.0996,318942.7313
2015-03-17 13:40:00,14.65,14.66,14.63,14.64,299118.9427312775,5.0996,5.1031,5.0926,5.0961,299118.9427
2015-03-17 13:50:00,14.65,14.68,14.64,14.66,341850.2202643171,5.0996,5.11,5.0961,5.1031,341850.2203
2015-03-17 14:00:00,14.66,14.68,14.66,14.67,426431.7180616739,5.1031,5.11,5.1031,5.1065,426431.7181
2015-03-17 14:10:00,14.68,14.69,14.66,14.67,257048.45814977968,5.11,5.1135,5.1031,5.1065,257048.4581
2015-03-17 14:20:00,14.67,14.68,14.65,14.65,250660.7929515418,5.1065,5.11,5.0996,5.0996,250660.793
2015-03-17 14:30:00,14.65,14.66,14.62,14.64,400220.26431718055,5.0996,5.1031,5.0891,5.0961,400220.2643
2015-03-17 14:40:00,14.63,14.65,14.63,14.65,349999.99999999994,5.0926,5.0996,5.0926,5.0996,350000.0
2015-03-17 14:50:00,14.65,14.68,14.64,14.66,722466.9603524228,5.0996,5.11,5.0961,5.1031,722466.9604
2015-03-17 15:00:00,14.66,14.69,14.66,14.68,383039.64757709246,5.1031,5.1135,5.1031,5.11,383039.6476
2015-03-17 15:10:00,14.68,14.7,14.68,14.7,640308.3700440527,5.11,5.117,5.11,5.117,640308.37
2015-03-17 15:20:00,14.7,14.71,14.69,14.7,367621.14537444926,5.117,5.1205,5.1135,5.117,367621.1454
2015-03-17 15:30:00,14.7,14.72,14.7,14.71,564096.9162995594,5.117,5.1239,5.117,5.1205,564096.9163
2015-03-17 15:40:00,14.71,14.73,14.7,14.72,1219383.259911894,5.1205,5.1274,5.117,5.1239,1219383.2599
2015-03-17 15:50:00,14.72,14.73,14.71,14.72,2725770.9251101315,5.1239,5.1274,5.1205,5.1239,2725770.9251
2015-03-18 09:30:00,14.69,14.8,14.67,14.77,688105.7268722466,5.1135,5.1518,5.1065,5.1413,688105.7269
2015-03-18 09:40:00,14.77,14.77,14.68,14.69,340088.10572687216,5.1413,5.1413,5.11,5.1135,340088.1057
2015-03-18 09:50:00,14.69,14.71,14.66,14.69,408370.0440528634,5.1135,5.1205,5.1031,5.1135,408370.0441
2015-03-18 10:00:00,14.68,14.7,14.68,14.69,540308.3700440527,5.11,5.117,5.11,5.1135,540308.37
2015-03-18 10:10:00,14.69,14.7,14.67,14.67,444933.92070484575,5.1135,5.117,5.1065,5.1065,444933.9207
2015-03-18 10:20:00,14.68,14.69,14.66,14.68,334801.76211453736,5.11,5.1135,5.1031,5.11,334801.7621
2015-03-18 10:30:00,14.68,14.68,14.65,14.67,301541.8502202643,5.11,5.11,5.0996,5.1065,301541.8502
2015-03-18 10:40:00,14.68,14.68,14.65,14.66,1441629.9559471365,5.11,5.11,5.0996,5.1031,1441629.9559
2015-03-18 10:50:00,14.66,14.71,14.66,14.7,264977.9735682819,5.1031,5.1205,5.1031,5.117,264977.9736
2015-03-18 11:00:00,14.7,14.7,14.67,14.68,185903.0837004405,5.117,5.117,5.1065,5.11,185903.0837
2015-03-18 11:10:00,14.68,14.68,14.65,14.65,229515.4185022026,5.11,5.11,5.0996,5.0996,229515.4185
2015-03-18 11:20:00,14.65,14.65,14.61,14.61,583039.6475770924,5.0996,5.0996,5.0857,5.0857,583039.6476
2015-03-18 11:30:00,14.61,14.62,14.6,14.61,373568.2819383259,5.0857,5.0891,5.0822,5.0857,373568.2819
2015-03-18 11:40:00,14.61,14.63,14.6,14.61,279074.8898678414,5.0857,5.0926,5.0822,5.0857,279074.8899
2015-03-18 11:50:00,14.61,14.63,14.61,14.63,213876.65198237883,5.0857,5.0926,5.0857,5.0926,213876.652
2015-03-18 12:00:00,14.62,14.63,14.6,14.61,356387.6651982378,5.0891,5.0926,5.0822,5.0857,356387.6652
2015-03-18 12:10:00,14.61,14.61,14.6,14.61,227312.77533039643,5.0857,5.0857,5.0822,5.0857,227312.7753
2015-03-18 12:20:00,14.61,14.65,14.6,14.64,335462.55506607925,5.0857,5.0996,5.0822,5.0961,335462.5551
2015-03-18 12:30:00,14.65,14.66,14.64,14.65,188546.2555066079,5.0996,5.1031,5.0961,5.0996,188546.2555
2015-03-18 12:40:00,14.66,14.66,14.63,14.63,127312.77533039646,5.1031,5.1031,5.0926,5.0926,127312.7753
2015-03-18 12:50:00,14.63,14.65,14.63,14.65,359911.89427312766,5.0926,5.0996,5.0926,5.0996,359911.8943
2015-03-18 13:00:00,14.65,14.68,14.65,14.67,309030.8370044052,5.0996,5.11,5.0996,5.1065,309030.837
2015-03-18 13:10:00,14.67,14.67,14.65,14.66,154185.0220264317,5.1065,5.1065,5.0996,5.1031,154185.022
2015-03-18 13:20:00,14.66,14.66,14.64,14.65,209030.83700440524,5.1031,5.1031,5.0961,5.0996,209030.837
2015-03-18 13:30:00,14.64,14.65,14.61,14.62,315198.23788546247,5.0961,5.0996,5.0857,5.0891,315198.2379
2015-03-18 13:40:00,14.62,14.63,14.61,14.63,266299.5594713656,5.0891,5.0926,5.0857,5.0926,266299.5595
2015-03-18 13:50:00,14.63,14.66,14.62,14.65,274889.86784140964,5.0926,5.1031,5.0891,5.0996,274889.8678
2015-03-18 14:00:00,14.66,14.84,14.62,14.79,1339867.8414096914,5.1031,5.1657,5.0891,5.1483,1339867.8414
2015-03-18 14:10:00,14.8,14.91,14.79,14.9,1185022.026431718,5.1518,5.1901,5.1483,5.1866,1185022.0264
2015-03-18 14:20:00,14.9,14.91,14.85,14.9,1578193.8325991186,5.1866,5.1901,5.1692,5.1866,1578193.8326
2015-03-18 14:30:00,14.9,14.94,14.89,14.92,1083700.4405286342,5.1866,5.2005,5.1831,5.1936,1083700.4405
2015-03-18 14:40:00,14.92,14.94,14.9,14.91,1021365.6387665196,5.1936,5.2005,5.1866,5.1901,1021365.6388
2015-03-18 14:50:00,14.9,14.94,14.9,14.93,894273.1277533039,5.1866,5.2005,5.1866,5.197,894273.1278
2015-03-18 15:00:00,14.93,15.0,14.91,14.98,1458810.5726872245,5.197,5.2214,5.1901,5.2144,1458810.5727
2015-03-18 15:10:00,14.98,15.05,14.98,15.04,1767841.4096916297,5.2144,5.2388,5.2144,5.2353,1767841.4097
2015-03-18 15:20:00,15.04,15.04,15.0,15.0,1070925.1101321585,5.2353,5.2353,5.2214,5.2214,1070925.1101
2015-03-18 15:30:00,15.0,15.01,14.97,14.98,1261674.0088105726,5.2214,5.2249,5.211,5.2144,1261674.0088
2015-03-18 15:40:00,14.98,15.02,14.97,14.97,1812555.0660792948,5.2144,5.2284,5.211,5.211,1812555.0661
2015-03-18 15:50:00,14.97,15.0,14.97,15.0,2742511.0132158585,5.211,5.2214,5.211,5.2214,2742511.0132
2015-03-19 09:30:00,14.95,15.0,14.94,14.96,822687.2246696034,5.204,5.2214,5.2005,5.2075,822687.2247
2015-03-19 09:40:00,14.95,14.97,14.88,14.9,477312.7753303964,5.204,5.211,5.1796,5.1866,477312.7753
2015-03-19 09:50:00,14.9,14.95,14.89,14.92,451982.3788546255,5.1866,5.204,5.1831,5.1936,451982.3789
2015-03-19 10:00:00,14.92,14.92,14.89,14.9,302202.6431718061,5.1936,5.1936,5.1831,5.1866,302202.6432
2015-03-19 10:10:00,14.9,14.94,14.89,14.92,534801.7621145373,5.1866,5.2005,5.1831,5.1936,534801.7621
2015-03-19 10:20:00,14.93,14.94,14.88,14.9,422246.69603524223,5.197,5.2005,5.1796,5.1866,422246.696
2015-03-19 10:30:00,14.9,14.91,14.88,14.9,579515.4185022025,5.1866,5.1901,5.1796,5.1866,579515.4185
2015-03-19 10:40:00,14.89,14.91,14.89,14.9,543612.334801762,5.1831,5.1901,5.1831,5.1866,543612.3348
2015-03-19 10:50:00,14.9,14.92,14.89,14.92,446035.2422907488,5.1866,5.1936,5.1831,5.1936,446035.2423
2015-03-19 11:00:00,14.92,14.92,14.89,14.89,401321.5859030836,5.1936,5.1936,5.1831,5.1831,401321.5859
2015-03-19 11:10:00,14.89,14.91,14.89,14.9,456607.9295154184,5.1831,5.1901,5.1831,5.1866,456607.9295
2015-03-19 11:20:00,14.9,14.9,14.86,14.86,512775.3303964757,5.1866,5.1866,5.1727,5.1727,512775.3304
2015-03-19 11:30:00,14.86,14.87,14.82,14.83,672907.488986784,5.1727,5.1762,5.1588,5.1622,672907.489
2015-03-19 11:40:00,14.83,14.85,14.83,14.83,473127.7533039647,5.1622,5.1692,5.1622,5.1622,473127.7533
2015-03-19 11:50:00,14.83,14.88,14.81,14.86,398678.4140969162,5.1622,5.1796,5.1553,5.1727,398678.4141
2015-03-19 12:00:00,14.86,14.88,14.85,14.87,305947.1365638766,5.1727,5.1796,5.1692,5.1762,305947.1366
2015-03-19 12:10:00,14.87,14.89,14.86,14.87,262775.33039647574,5.1762,5.1831,5.1727,5.1762,262775.3304
2015-03-19 12:20:00,14.86,14.87,14.85,14.87,235903.08370044047,5.1727,5.1762,5.1692,5.1762,235903.0837
2015-03-19 12:30:00,14.87,14.87,14.84,14.85,256607.92951541845,5.1762,5.1762,5.1657,5.1692,256607.9295
2015-03-19 12:40:00,14.85,14.86,14.83,14.85,515638.7665198237,5.1692,5.1727,5.1622,5.1692,515638.7665
2015-03-19 12:50:00,14.85,14.85,14.82,14.82,283700.4405286343,5.1692,5.1692,5.1588,5.1588,283700.4405
2015-03-19 13:00:00,14.82,14.84,14.81,14.84,338766.5198237885,5.1588,5.1657,5.1553,5.1657,338766.5198
2015-03-19 13:10:00,14.84,14.88,14.83,14.88,545154.1850220263,5.1657,5.1796,5.1622,5.1796,545154.185
2015-03-19 13:20:00,14.88,14.93,14.87,14.92,750440.5286343611,5.1796,5.197,5.1762,5.1936,750440.5286
2015-03-19 13:30:00,14.92,14.93,14.89,14.89,575330.3964757709,5.1936,5.197,5.1831,5.1831,575330.3965
2015-03-19 13:40:00,14.9,14.92,14.88,14.9,652202.643171806,5.1866,5.1936,5.1796,5.1866,652202.6432
2015-03-19 13:50:00,14.9,14.9,14.86,14.86,528854.6255506607,5.1866,5.1866,5.1727,5.1727,528854.6256
2015-03-19 14:00:00,14.86,14.87,14.85,14.87,480616.74008810567,5.1727,5.1762,5.1692,5.1762,480616.7401
2015-03-19 14:10:00,14.87,14.9,14.87,14.89,850440.5286343611,5.1762,5.1866,5.1762,5.1831,850440.5286
2015-03-19 14:20:00,14.89,14.9,14.88,14.9,537224.6696035241,5.1831,5.1866,5.1796,5.1866,537224.6696
2015-03-19 14:30:00,14.89,14.91,14.88,14.9,407488.98678414087,5.1831,5.1901,5.1796,5.1866,407488.9868
2015-03-19 14:40:00,14.9,14.91,14.89,14.89,413436.1233480176,5.1866,5.1901,5.1831,5.1831,413436.1233
2015-03-19 14:50:00,14.89,14.91,14.89,14.91,473348.0176211453,5.1831,5.1901,5.1831,5.1901,473348.0176
2015-03-19 15:00:00,14.91,14.93,14.9,14.92,621585.9030837003,5.1901,5.197,5.1866,5.1936,621585.9031
2015-03-19 15:10:00,14.91,14.92,14.89,14.9,1085462.5550660791,5.1901,5.1936,5.1831,5.1866,1085462.5551
2015-03-19 15:20:00,14.9,14.9,14.88,14.9,763436.1233480175,5.1866,5.1866,5.1796,5.1866,763436.1233
2015-03-19 15:30:00,14.9,14.93,14.89,14.92,1107048.4581497796,5.1866,5.197,5.1831,5.1936,1107048.4581
2015-03-19 15:40:00,14.92,14.92,14.9,14.9,1346475.77092511,5.1936,5.1936,5.1866,5.1866,1346475.7709
2015-03-19 15:50:00,14.9,14.93,14.9,14.92,2627312.775330396,5.1866,5.197,5.1866,5.1936,2627312.7753
2015-03-20 09:30:00,14.92,15.05,14.92,15.05,4489207.048458149,5.1936,5.2388,5.1936,5.2388,4489207.0485
2015-03-20 09:40:00,15.05,15.11,15.05,15.09,726872.2466960351,5.2388,5.2597,5.2388,5.2527,726872.2467
2015-03-20 09:50:00,15.1,15.13,15.1,15.11,812775.3303964756,5.2562,5.2667,5.2562,5.2597,812775.3304
2015-03-20 10:00:00,15.1,15.11,15.08,15.09,533480.1762114536,5.2562,5.2597,5.2493,5.2527,533480.1762
2015-03-20 10:10:00,15.09,15.13,15.08,15.12,1123568.2819383258,5.2527,5.2667,5.2493,5.2632,1123568.2819
2015-03-20 10:20:00,15.12,15.13,15.1,15.1,811233.4801762113,5.2632,5.2667,5.2562,5.2562,811233.4802
2015-03-20 10:30:00,15.1,15.17,15.1,15.15,1215638.7665198236,5.2562,5.2806,5.2562,5.2736,1215638.7665
2015-03-20 10:40:00,15.15,15.19,15.14,15.14,940969.1629955946,5.2736,5.2875,5.2701,5.2701,940969.163
2015-03-20 10:50:00,15.14,15.15,15.12,15.13,589867.8414096915,5.2701,5.2736,5.2632,5.2667,589867.8414
2015-03-20 11:00:00,15.13,15.14,15.1,15.11,831497.797356828,5.2667,5.2701,5.2562,5.2597,831497.7974
2015-03-20 11:10:00,15.11,15.13,15.11,15.13,355066.07929515414,5.2597,5.2667,5.2597,5.2667,355066.0793
2015-03-20 11:20:00,15.13,15.14,15.13,15.14,443392.0704845814,5.2667,5.2701,5.2667,5.2701,443392.0705
2015-03-20 11:30:00,15.14,15.15,15.13,15.13,697136.5638766518,5.2701,5.2736,5.2667,5.2667,697136.5639
2015-03-20 11:40:00,15.13,15.14,15.11,15.11,385903.0837004405,5.2667,5.2701,5.2597,5.2597,385903.0837
2015-03-20 11:50:00,15.11,15.12,15.11,15.11,555506.6079295153,5.2597,5.2632,5.2597,5.2597,555506.6079
2015-03-20 12:00:00,15.12,15.12,15.11,15.11,385903.0837004405,5.2632,5.2632,5.2597,5.2597,385903.0837
2015-03-20 12:10:00,15.11,15.12,15.11,15.12,308149.7797356828,5.2597,5.2632,5.2597,5.2632,308149.7797
2015-03-20 12:20:00,15.12,15.12,15.11,15.12,357268.72246696026,5.2632,5.2632,5.2597,5.2632,357268.7225
2015-03-20 12:30:00,15.11,15.12,15.11,15.11,421365.6387665197,5.2597,5.2632,5.2597,5.2597,421365.6388
2015-03-20 12:40:00,15.12,15.13,15.11,15.13,498678.4140969162,5.2632,5.2667,5.2597,5.2667,498678.4141
2015-03-20 12:50:00,15.13,15.17,15.13,15.17,713436.1233480175,5.2667,5.2806,5.2667,5.2806,713436.1233
2015-03-20 13:00:00,15.16,15.18,15.16,15.18,435462.5550660792,5.2771,5.2841,5.2771,5.2841,435462.5551
2015-03-20 13:10:00,15.18,15.19,15.16,15.18,755286.3436123347,5.2841,5.2875,5.2771,5.2841,755286.3436
2015-03-20 13:20:00,15.18,15.18,15.17,15.18,391629.9559471365,5.2841,5.2841,5.2806,5.2841,391629.9559
2015-03-20 13:30:00,15.18,15.18,15.17,15.18,298017.6211453744,5.2841,5.2841,5.2806,5.2841,298017.6211
2015-03-20 13:40:00,15.18,15.22,15.17,15.21,995814.977973568,5.2841,5.298,5.2806,5.2945,995814.978
2015-03-20 13:50:00,15.2,15.22,15.19,15.21,981057.2687224668,5.291,5.298,5.2875,5.2945,981057.2687
2015-03-20 14:00:00,15.21,15.25,15.21,15.23,797797.3568281936,5.2945,5.3084,5.2945,5.3015,797797.3568
2015-03-20 14:10:00,15.23,15.24,15.22,15.22,849779.7356828193,5.3015,5.305,5.298,5.298,849779.7357
2015-03-20 14:20:00,15.22,15.22,15.2,15.21,418281.9383259911,5.298,5.298,5.291,5.2945,418281.9383
2015-03-20 14:30:00,15.21,15.23,15.21,15.22,399118.94273127744,5.2945,5.3015,5.2945,5.298,399118.9427
2015-03-20 14:40:00,15.22,15.22,15.18,15.18,553524.2290748898,5.298,5.298,5.2841,5.2841,553524.2291
2015-03-20 14:50:00,15.18,15.2,15.18,15.18,629295.1541850219,5.2841,5.291,5.2841,5.2841,629295.1542
2015-03-20 15:00:00,15.19,15.19,15.16,15.17,905506.6079295152,5.2875,5.2875,5.2771,5.2806,905506.6079
2015-03-20 15:10:00,15.17,15.18,15.15,15.15,565418.5022026431,5.2806,5.2841,5.2736,5.2736,565418.5022
2015-03-20 15:20:00,15.16,15.16,15.13,15.16,860132.1585903082,5.2771,5.2771,5.2667,5.2771,860132.1586
2015-03-20 15:30:00,15.16,15.17,15.13,15.17,1200660.7929515415,5.2771,5.2806,5.2667,5.2806,1200660.793
2015-03-20 15:40:00,15.17,15.2,15.16,15.16,1970925.1101321585,5.2806,5.291,5.2771,5.2771,1970925.1101
2015-03-20 15:50:00,15.16,15.16,15.11,15.11,3472907.488986784,5.2771,5.2771,5.2597,5.2597,3472907.489
2015-03-23 09:30:00,15.12,15.28,15.09,15.26,938766.5198237884,5.2632,5.3189,5.2527,5.3119,938766.5198
2015-03-23 09:40:00,15.27,15.31,15.25,15.28,1108149.7797356823,5.3154,5.3293,5.3084,5.3189,1108149.7797
2015-03-23 09:50:00,15.28,15.3,15.26,15.29,940528.6343612332,5.3189,5.3258,5.3119,5.3224,940528.6344
2015-03-23 10:00:00,15.29,15.29,15.27,15.28,540308.3700440527,5.3224,5.3224,5.3154,5.3189,540308.37
2015-03-23 10:10:00,15.28,15.31,15.27,15.27,788546.2555066078,5.3189,5.3293,5.3154,5.3154,788546.2555
2015-03-23 10:20:00,15.27,15.28,15.27,15.28,603303.9647577092,5.3154,5.3189,5.3154,5.3189,603303.9648
2015-03-23 10:30:00,15.28,15.29,15.27,15.28,697797.3568281938,5.3189,5.3224,5.3154,5.3189,697797.3568
2015-03-23 10:40:00,15.28,15.3,15.27,15.29,456607.9295154184,5.3189,5.3258,5.3154,5.3224,456607.9295
2015-03-23 10:50:00,15.29,15.3,15.28,15.3,455947.1365638766,5.3224,5.3258,5.3189,5.3258,455947.1366
2015-03-23 11:00:00,15.3,15.3,15.28,15.29,482819.3832599118,5.3258,5.3258,5.3189,5.3224,482819.3833
2015-03-23 11:10:00,15.29,15.31,15.28,15.3,510792.9515418501,5.3224,5.3293,5.3189,5.3258,510792.9515
2015-03-23 11:20:00,15.3,15.32,15.3,15.3,608149.7797356828,5.3258,5.3328,5.3258,5.3258,608149.7797
2015-03-23 11:30:00,15.3,15.3,15.28,15.3,449779.7356828193,5.3258,5.3258,5.3189,5.3258,449779.7357
2015-03-23 11:40:00,15.3,15.3,15.27,15.29,424669.603524229,5.3258,5.3258,5.3154,5.3224,424669.6035
2015-03-23 11:50:00,15.28,15.29,15.26,15.27,361894.2731277532,5.3189,5.3224,5.3119,5.3154,361894.2731
2015-03-23 12:00:00,15.26,15.27,15.25,15.26,412114.5374449338,5.3119,5.3154,5.3084,5.3119,412114.5374
2015-03-23 12:10:00,15.27,15.27,15.25,15.26,373127.7533039647,5.3154,5.3154,5.3084,5.3119,373127.7533
2015-03-23 12:20:00,15.26,15.28,15.25,15.27,376872.2466960352,5.3119,5.3189,5.3084,5.3154,376872.2467
2015-03-23 12:30:00,15.28,15.3,15.26,15.28,356387.6651982378,5.3189,5.3258,5.3119,5.3189,356387.6652
2015-03-23 12:40:00,15.28,15.3,15.27,15.28,224889.8678414097,5.3189,5.3258,5.3154,5.3189,224889.8678
2015-03-23 12:50:00,15.28,15.28,15.25,15.26,252202.6431718061,5.3189,5.3189,5.3084,5.3119,252202.6432
2015-03-23 13:00:00,15.25,15.27,15.25,15.26,272246.69603524223,5.3084,5.3154,5.3084,5.3119,272246.696
2015-03-23 13:10:00,15.26,15.26,15.25,15.25,256828.19383259903,5.3119,5.3119,5.3084,5.3084,256828.1938
2015-03-23 13:20:00,15.25,15.26,15.24,15.25,304625.5506607929,5.3084,5.3119,5.305,5.3084,304625.5507
2015-03-23 13:30:00,15.25,15.27,15.24,15.27,321365.6387665198,5.3084,5.3154,5.305,5.3154,321365.6388
2015-03-23 13:40:00,15.27,15.29,15.27,15.28,382158.59030837,5.3154,5.3224,5.3154,5.3189,382158.5903
2015-03-23 13:50:00,15.28,15.29,15.27,15.28,255947.1365638766,5.3189,5.3224,5.3154,5.3189,255947.1366
2015-03-23 14:00:00,15.28,15.29,15.27,15.29,286563.8766519823,5.3189,5.3224,5.3154,5.3224,286563.8767
2015-03-23 14:10:00,15.29,15.3,15.29,15.3,376651.9823788545,5.3224,5.3258,5.3224,5.3258,376651.9824
2015-03-23 14:20:00,15.3,15.31,15.3,15.31,424669.603524229,5.3258,5.3293,5.3258,5.3293,424669.6035
2015-03-23 14:30:00,15.31,15.31,15.3,15.3,435022.026431718,5.3293,5.3293,5.3258,5.3258,435022.0264
2015-03-23 14:40:00,15.3,15.3,15.28,15.28,492070.4845814977,5.3258,5.3258,5.3189,5.3189,492070.4846
2015-03-23 14:50:00,15.28,15.28,15.26,15.27,370044.05286343605,5.3189,5.3189,5.3119,5.3154,370044.0529
2015-03-23 15:00:00,15.27,15.27,15.25,15.26,381938.3259911893,5.3154,5.3154,5.3084,5.3119,381938.326
2015-03-23 15:10:00,15.26,15.26,15.24,15.25,684140.9691629955,5.3119,5.3119,5.305,5.3084,684140.9692
2015-03-23 15:20:00,15.25,15.25,15.24,15.25,708810.5726872245,5.3084,5.3084,5.305,5.3084,708810.5727
2015-03-23 15:30:00,15.24,15.25,15.23,15.23,1102643.171806167,5.305,5.3084,5.3015,5.3015,1102643.1718
2015-03-23 15:40:00,15.23,15.23,15.21,15.21,1507709.2511013213,5.3015,5.3015,5.2945,5.2945,1507709.2511
2015-03-23 15:50:00,15.21,15.22,15.19,15.19,3210572.687224669,5.2945,5.298,5.2875,5.2875,3210572.6872
2015-03-24 09:30:00,15.17,15.18,15.09,15.1,907709.2511013214,5.2806,5.2841,5.2527,5.2562,907709.2511
2015-03-24 09:40:00,15.1,15.1,15.03,15.06,753303.9647577091,5.2562,5.2562,5.2319,5.2423,753303.9648
2015-03-24 09:50:00,15.06,15.08,15.05,15.07,519823.7885462554,5.2423,5.2493,5.2388,5.2458,519823.7885
2015-03-24 10:00:00,15.07,15.1,15.07,15.1,422466.9603524229,5.2458,5.2562,5.2458,5.2562,422466.9604
2015-03-24 10:10:00,15.1,15.1,15.07,15.08,503524.2290748898,5.2562,5.2562,5.2458,5.2493,503524.2291
2015-03-24 10:20:00,15.09,15.12,15.07,15.12,556607.9295154184,5.2527,5.2632,5.2458,5.2632,556607.9295
2015-03-24 10:30:00,15.12,15.12,15.08,15.08,376211.4537444933,5.2632,5.2632,5.2493,5.2493,376211.4537
2015-03-24 10:40:00,15.08,15.09,15.05,15.05,630176.2114537443,5.2493,5.2527,5.2388,5.2388,630176.2115
2015-03-24 10:50:00,15.05,15.08,15.05,15.06,404405.2863436122,5.2388,5.2493,5.2388,5.2423,404405.2863
2015-03-24 11:00:00,15.06,15.07,15.05,15.06,588546.2555066078,5.2423,5.2458,5.2388,5.2423,588546.2555
2015-03-24 11:10:00,15.06,15.11,15.05,15.11,475110.1321585903,5.2423,5.2597,5.2388,5.2597,475110.1322
2015-03-24 11:20:00,15.11,15.12,15.1,15.12,351321.5859030836,5.2597,5.2632,5.2562,5.2632,351321.5859
2015-03-24 11:30:00,15.11,15.12,15.08,15.09,326431.7180616739,5.2597,5.2632,5.2493,5.2527,326431.7181
2015-03-24 11:40:00,15.09,15.09,15.07,15.09,341629.9559471365,5.2527,5.2527,5.2458,5.2527,341629.9559
2015-03-24 11:50:00,15.09,15.1,15.08,15.1,362114.5374449338,5.2527,5.2562,5.2493,5.2562,362114.5374
2015-03-24 12:00:00,15.1,15.1,15.09,15.1,348898.6784140969,5.2562,5.2562,5.2527,5.2562,348898.6784
2015-03-24 12:10:00,15.1,15.12,15.1,15.1,324008.8105726872,5.2562,5.2632,5.2562,5.2562,324008.8106
2015-03-24 12:20:00,15.1,15.14,15.1,15.13,571806.167400881,5.2562,5.2701,5.2562,5.2667,571806.1674
2015-03-24 12:30:00,15.13,15.15,15.12,15.14,435903.0837004405,5.2667,5.2736,5.2632,5.2701,435903.0837
2015-03-24 12:40:00,15.14,15.17,15.14,15.16,545814.9779735681,5.2701,5.2806,5.2701,5.2771,545814.978
2015-03-24 12:50:00,15.16,15.19,15.15,15.18,394713.65638766513,5.2771,5.2875,5.2736,5.2841,394713.6564
2015-03-24 13:00:00,15.18,15.21,15.17,15.2,404405.2863436122,5.2841,5.2945,5.2806,5.291,404405.2863
2015-03-24 13:10:00,15.2,15.2,15.18,15.2,250881.0572687224,5.291,5.291,5.2841,5.291,250881.0573
2015-03-24 13:20:00,15.2,15.2,15.15,15.17,472026.4317180616,5.291,5.291,5.2736,5.2806,472026.4317
2015-03-24 13:30:00,15.17,15.18,15.16,15.18,342511.0132158589,5.2806,5.2841,5.2771,5.2841,342511.0132
2015-03-24 13:40:00,15.18,15.18,15.15,15.15,383259.9118942731,5.2841,5.2841,5.2736,5.2736,383259.9119
2015-03-24 13:50:00,15.15,15.17,15.13,15.13,351541.8502202642,5.2736,5.2806,5.2667,5.2667,351541.8502
2015-03-24 14:00:00,15.13,15.16,15.13,15.16,455286.3436123347,5.2667,5.2771,5.2667,5.2771,455286.3436
2015-03-24 14:10:00,15.16,15.18,15.14,15.14,423788.5462555065,5.2771,5.2841,5.2701,5.2701,423788.5463
2015-03-24 14:20:00,15.14,15.15,15.12,15.14,353303.9647577092,5.2701,5.2736,5.2632,5.2701,353303.9648
2015-03-24 14:30:00,15.13,15.13,15.11,15.12,279295.154185022,5.2667,5.2667,5.2597,5.2632,279295.1542
2015-03-24 14:40:00,15.12,15.15,15.11,15.15,514757.7092511013,5.2632,5.2736,5.2597,5.2736,514757.7093
2015-03-24 14:50:00,15.15,15.16,15.14,15.15,388325.99118942727,5.2736,5.2771,5.2701,5.2736,388325.9912
2015-03-24 15:00:00,15.15,15.16,15.15,15.15,232819.38325991185,5.2736,5.2771,5.2736,5.2736,232819.3833
2015-03-24 15:10:00,15.15,15.16,15.14,15.16,366519.8237885462,5.2736,5.2771,5.2701,5.2771,366519.8238
2015-03-24 15:20:00,15.16,15.16,15.12,15.12,594713.6563876651,5.2771,5.2771,5.2632,5.2632,594713.6564
2015-03-24 15:30:00,15.12,15.15,15.12,15.15,669162.9955947135,5.2632,5.2736,5.2632,5.2736,669162.9956
2015-03-24 15:40:00,15.15,15.15,15.11,15.12,1051101.321585903,5.2736,5.2736,5.2597,5.2632,1051101.3216
2015-03-24 15:50:00,15.12,15.14,15.12,15.13,1972026.4317180607,5.2632,5.2701,5.2632,5.2667,1972026.4317
2015-03-25 09:30:00,15.17,15.21,15.1,15.12,814757.7092511011,5.2806,5.2945,5.2562,5.2632,814757.7093
2015-03-25 09:40:00,15.12,15.17,15.05,15.08,649339.207048458,5.2632,5.2806,5.2388,5.2493,649339.207
2015-03-25 09:50:00,15.08,15.1,15.06,15.09,306167.4008810572,5.2493,5.2562,5.2423,5.2527,306167.4009
2015-03-25 10:00:00,15.09,15.11,15.07,15.09,311233.4801762114,5.2527,5.2597,5.2458,5.2527,311233.4802
2015-03-25 10:10:00,15.09,15.11,15.07,15.09,429515.41850220255,5.2527,5.2597,5.2458,5.2527,429515.4185
2015-03-25 10:20:00,15.09,15.11,15.08,15.09,261453.74449339203,5.2527,5.2597,5.2493,5.2527,261453.7445
2015-03-25 10:30:00,15.08,15.09,15.04,15.05,341409.6916299559,5.2493,5.2527,5.2353,5.2388,341409.6916
2015-03-25 10:40:00,15.04,15.04,15.0,15.01,423568.2819383259,5.2353,5.2353,5.2214,5.2249,423568.2819
2015-03-25 10:50:00,15.02,15.05,15.01,15.05,349779.73568281933,5.2284,5.2388,5.2249,5.2388,349779.7357
2015-03-25 11:00:00,15.05,15.05,15.03,15.04,441629.9559471365,5.2388,5.2388,5.2319,5.2353,441629.9559
2015-03-25 11:10:00,15.04,15.04,14.97,14.98,581718.0616740087,5.2353,5.2353,5.211,5.2144,581718.0617
2015-03-25 11:20:00,14.98,14.98,14.95,14.96,319823.78854625544,5.2144,5.2144,5.204,5.2075,319823.7885
2015-03-25 11:30:00,14.96,14.96,14.88,14.88,785462.5550660791,5.2075,5.2075,5.1796,5.1796,785462.5551
2015-03-25 11:40:00,14.88,14.91,14.86,14.9,1279074.8898678413,5.1796,5.1901,5.1727,5.1866,1279074.8899
2015-03-25 11:50:00,14.9,14.91,14.87,14.88,605506.6079295153,5.1866,5.1901,5.1762,5.1796,605506.6079
2015-03-25 12:00:00,14.88,14.88,14.85,14.86,393832.5991189427,5.1796,5.1796,5.1692,5.1727,393832.5991
2015-03-25 12:10:00,14.86,14.86,14.83,14.84,335242.29074889864,5.1727,5.1727,5.1622,5.1657,335242.2907
2015-03-25 12:20:00,14.84,14.84,14.8,14.8,496035.2422907488,5.1657,5.1657,5.1518,5.1518,496035.2423
2015-03-25 12:30:00,14.81,14.81,14.78,14.81,515638.7665198237,5.1553,5.1553,5.1448,5.1553,515638.7665
2015-03-25 12:40:00,14.81,14.81,14.79,14.8,340308.3700440528,5.1553,5.1553,5.1483,5.1518,340308.37
2015-03-25 12:50:00,14.8,14.8,14.77,14.79,453083.70044052857,5.1518,5.1518,5.1413,5.1483,453083.7004
2015-03-25 13:00:00,14.79,14.8,14.77,14.77,458810.5726872246,5.1483,5.1518,5.1413,5.1413,458810.5727
2015-03-25 13:10:00,14.77,14.77,14.71,14.76,751762.1145374448,5.1413,5.1413,5.1205,5.1379,751762.1145
2015-03-25 13:20:00,14.76,14.79,14.74,14.78,414096.9162995594,5.1379,5.1483,5.1309,5.1448,414096.9163
2015-03-25 13:30:00,14.78,14.79,14.76,14.79,301541.8502202643,5.1448,5.1483,5.1379,5.1483,301541.8502
2015-03-25 13:40:00,14.79,14.81,14.78,14.79,362555.0660792951,5.1483,5.1553,5.1448,5.1483,362555.0661
2015-03-25 13:50:00,14.79,14.8,14.76,14.76,403524.2290748898,5.1483,5.1518,5.1379,5.1379,403524.2291
2015-03-25 14:00:00,14.76,14.77,14.73,14.73,403303.9647577092,5.1379,5.1413,5.1274,5.1274,403303.9648
2015-03-25 14:10:00,14.73,14.74,14.72,14.73,469823.7885462554,5.1274,5.1309,5.1239,5.1274,469823.7885
2015-03-25 14:20:00,14.73,14.76,14.73,14.76,384361.2334801761,5.1274,5.1379,5.1274,5.1379,384361.2335
2015-03-25 14:30:00,14.75,14.76,14.74,14.74,393171.8061674008,5.1344,5.1379,5.1309,5.1309,393171.8062
2015-03-25 14:40:00,14.74,14.74,14.71,14.73,364317.18061674,5.1309,5.1309,5.1205,5.1274,364317.1806
2015-03-25 14:50:00,14.73,14.75,14.72,14.73,331497.7973568281,5.1274,5.1344,5.1239,5.1274,331497.7974
2015-03-25 15:00:00,14.73,14.74,14.7,14.71,498017.6211453744,5.1274,5.1309,5.117,5.1205,498017.6211
2015-03-25 15:10:00,14.71,14.73,14.7,14.7,465638.7665198237,5.1205,5.1274,5.117,5.117,465638.7665
2015-03-25 15:20:00,14.7,14.71,14.67,14.67,622246.6960352422,5.117,5.1205,5.1065,5.1065,622246.696
2015-03-25 15:30:00,14.67,14.68,14.66,14.66,745154.1850220263,5.1065,5.11,5.1031,5.1031,745154.185
2015-03-25 15:40:00,14.66,14.66,14.62,14.63,1488546.2555066077,5.1031,5.1031,5.0891,5.0926,1488546.2555
2015-03-25 15:50:00,14.63,14.64,14.62,14.62,2272026.431718061,5.0926,5.0961,5.0891,5.0891,2272026.4317
2015-03-26 09:30:00,14.51,14.51,14.33,14.46,1464977.9735682816,5.0508,5.0508,4.9882,5.0334,1464977.9736
2015-03-26 09:40:00,14.45,14.55,14.44,14.55,931277.5330396474,5.03,5.0648,5.0265,5.0648,931277.533
2015-03-26 09:50:00,14.55,14.55,14.46,14.49,1032819.3832599116,5.0648,5.0648,5.0334,5.0439,1032819.3833
2015-03-26 10:00:00,14.49,14.51,14.47,14.48,685903.0837004404,5.0439,5.0508,5.0369,5.0404,685903.0837
2015-03-26 10:10:00,14.47,14.49,14.42,14.45,939867.8414096916,5.0369,5.0439,5.0195,5.03,939867.8414
2015-03-26 10:20:00,14.45,14.48,14.43,14.47,633480.1762114536,5.03,5.0404,5.023,5.0369,633480.1762
2015-03-26 10:30:00,14.47,14.54,14.46,14.51,613876.6519823788,5.0369,5.0613,5.0334,5.0508,613876.652
2015-03-26 10:40:00,14.51,14.56,14.51,14.54,394273.1277533039,5.0508,5.0682,5.0508,5.0613,394273.1278
2015-03-26 10:50:00,14.54,14.57,14.54,14.56,490748.898678414,5.0613,5.0717,5.0613,5.0682,490748.8987
2015-03-26 11:00:00,14.56,14.56,14.51,14.53,588105.7268722466,5.0682,5.0682,5.0508,5.0578,588105.7269
2015-03-26 11:10:00,14.53,14.53,14.49,14.49,464977.97356828186,5.0578,5.0578,5.0439,5.0439,464977.9736
2015-03-26 11:20:00,14.49,14.53,14.48,14.53,453524.2290748898,5.0439,5.0578,5.0404,5.0578,453524.2291
2015-03-26 11:30:00,14.53,14.58,14.52,14.57,533700.4405286342,5.0578,5.0752,5.0543,5.0717,533700.4405
2015-03-26 11:40:00,14.57,14.59,14.56,14.58,451982.3788546255,5.0717,5.0787,5.0682,5.0752,451982.3789
2015-03-26 11:50:00,14.58,14.61,14.57,14.61,361453.744493392,5.0752,5.0857,5.0717,5.0857,361453.7445
2015-03-26 12:00:00,14.61,14.61,14.58,14.59,311894.27312775323,5.0857,5.0857,5.0752,5.0787,311894.2731
2015-03-26 12:10:00,14.59,14.59,14.56,14.58,265859.0308370044,5.0787,5.0787,5.0682,5.0752,265859.0308
2015-03-26 12:20:00,14.58,14.58,14.54,14.54,239427.3127753304,5.0752,5.0752,5.0613,5.0613,239427.3128
2015-03-26 12:30:00,14.54,14.55,14.53,14.54,215859.0308370044,5.0613,5.0648,5.0578,5.0613,215859.0308
2015-03-26 12:40:00,14.53,14.54,14.5,14.53,334801.76211453736,5.0578,5.0613,5.0474,5.0578,334801.7621
2015-03-26 12:50:00,14.54,14.57,14.53,14.56,426211.4537444933,5.0613,5.0717,5.0578,5.0682,426211.4537
2015-03-26 13:00:00,14.56,14.56,14.53,14.54,216740.08810572684,5.0682,5.0682,5.0578,5.0613,216740.0881
2015-03-26 13:10:00,14.54,14.54,14.49,14.51,431277.5330396475,5.0613,5.0613,5.0439,5.0508,431277.533
2015-03-26 13:20:00,14.51,14.54,14.48,14.53,229295.154185022,5.0508,5.0613,5.0404,5.0578,229295.1542
2015-03-26 13:30:00,14.53,14.56,14.53,14.56,330837.0044052863,5.0578,5.0682,5.0578,5.0682,330837.0044
2015-03-26 13:40:00,14.56,14.6,14.56,14.6,364757.7092511013,5.0682,5.0822,5.0682,5.0822,364757.7093
2015-03-26 13:50:00,14.6,14.62,14.59,14.61,406387.6651982378,5.0822,5.0891,5.0787,5.0857,406387.6652
2015-03-26 14:00:00,14.61,14.63,14.6,14.61,551101.321585903,5.0857,5.0926,5.0822,5.0857,551101.3216
2015-03-26 14:10:00,14.61,14.8,14.58,14.68,3634801.762114537,5.0857,5.1518,5.0752,5.11,3634801.7621
2015-03-26 14:20:00,14.67,14.68,14.61,14.61,994273.1277533036,5.1065,5.11,5.0857,5.0857,994273.1278
2015-03-26 14:30:00,14.62,14.65,14.61,14.62,435682.8193832598,5.0891,5.0996,5.0857,5.0891,435682.8194
2015-03-26 14:40:00,14.63,14.64,14.57,14.58,559691.629955947,5.0926,5.0961,5.0717,5.0752,559691.63
2015-03-26 14:50:00,14.58,14.59,14.56,14.57,542511.013215859,5.0752,5.0787,5.0682,5.0717,542511.0132
2015-03-26 15:00:00,14.57,14.58,14.56,14.57,507488.98678414087,5.0717,5.0752,5.0682,5.0717,507488.9868
2015-03-26 15:10:00,14.57,14.57,14.54,14.56,445594.7136563876,5.0717,5.0717,5.0613,5.0682,445594.7137
2015-03-26 15:20:00,14.56,14.57,14.55,14.56,396916.2995594713,5.0682,5.0717,5.0648,5.0682,396916.2996
2015-03-26 15:30:00,14.56,14.62,14.55,14.59,603964.757709251,5.0682,5.0891,5.0648,5.0787,603964.7577
2015-03-26 15:40:00,14.59,14.6,14.56,14.6,788986.784140969,5.0787,5.0822,5.0682,5.0822,788986.7841
2015-03-26 15:50:00,14.59,14.61,14.53,14.54,2820484.581497797,5.0787,5.0857,5.0578,5.0613,2820484.5815
2015-03-27 09:30:00,14.66,14.68,14.42,14.42,2432819.383259912,5.1031,5.11,5.0195,5.0195,2432819.3833
2015-03-27 09:40:00,14.43,14.43,14.39,14.42,746916.2995594712,5.023,5.023,5.0091,5.0195,746916.2996
2015-03-27 09:50:00,14.42,14.43,14.36,14.36,894052.8634361232,5.0195,5.023,4.9986,4.9986,894052.8634
2015-03-27 10:00:00,14.36,14.39,14.34,14.36,1005066.079295154,4.9986,5.0091,4.9917,4.9986,1005066.0793
2015-03-27 10:10:00,14.35,14.35,14.27,14.29,1306167.4008810571,4.9952,4.9952,4.9673,4.9743,1306167.4009
2015-03-27 10:20:00,14.3,14.33,14.27,14.28,1102643.171806167,4.9777,4.9882,4.9673,4.9708,1102643.1718
2015-03-27 10:30:00,14.28,14.31,14.24,14.31,1363876.651982379,4.9708,4.9812,4.9569,4.9812,1363876.652
2015-03-27 10:40:00,14.31,14.35,14.3,14.33,835682.8193832597,4.9812,4.9952,4.9777,4.9882,835682.8194
2015-03-27 10:50:00,14.33,14.34,14.31,14.34,836343.6123348016,4.9882,4.9917,4.9812,4.9917,836343.6123
2015-03-27 11:00:00,14.34,14.34,14.27,14.27,548678.4140969162,4.9917,4.9917,4.9673,4.9673,548678.4141
2015-03-27 11:10:00,14.27,14.3,14.24,14.26,637885.462555066,4.9673,4.9777,4.9569,4.9638,637885.4626
2015-03-27 11:20:00,14.26,14.29,14.25,14.26,365859.0308370044,4.9638,4.9743,4.9603,4.9638,365859.0308
2015-03-27 11:30:00,14.26,14.29,14.25,14.28,259911.8942731277,4.9638,4.9743,4.9603,4.9708,259911.8943
2015-03-27 11:40:00,14.28,14.29,14.26,14.26,625550.6607929515,4.9708,4.9743,4.9638,4.9638,625550.6608
2015-03-27 11:50:00,14.26,14.26,14.21,14.26,1029735.6828193832,4.9638,4.9638,4.9464,4.9638,1029735.6828
2015-03-27 12:00:00,14.26,14.27,14.18,14.21,1582599.118942731,4.9638,4.9673,4.936,4.9464,1582599.1189
2015-03-27 12:10:00,14.21,14.21,14.16,14.17,1438325.991189427,4.9464,4.9464,4.929,4.9325,1438325.9912
2015-03-27 12:20:00,14.17,14.17,14.12,14.14,1288986.784140969,4.9325,4.9325,4.9151,4.9221,1288986.7841
2015-03-27 12:30:00,14.14,14.18,14.14,14.17,831057.2687224668,4.9221,4.936,4.9221,4.9325,831057.2687
2015-03-27 12:40:00,14.17,14.19,14.14,14.16,728854.6255506607,4.9325,4.9395,4.9221,4.929,728854.6256
2015-03-27 12:50:00,14.16,14.18,14.16,14.18,569603.5242290748,4.929,4.936,4.929,4.936,569603.5242
2015-03-27 13:00:00,14.17,14.19,14.16,14.17,659251.1013215858,4.9325,4.9395,4.929,4.9325,659251.1013
2015-03-27 13:10:00,14.17,14.17,14.09,14.16,1353083.7004405283,4.9325,4.9325,4.9046,4.929,1353083.7004
2015-03-27 13:20:00,14.16,14.2,14.14,14.18,700660.7929515417,4.929,4.9429,4.9221,4.936,700660.793
2015-03-27 13:30:00,14.17,14.21,14.17,14.19,595154.1850220263,4.9325,4.9464,4.9325,4.9395,595154.185
2015-03-27 13:40:00,14.19,14.2,14.17,14.18,728854.6255506607,4.9395,4.9429,4.9325,4.936,728854.6256
2015-03-27 13:50:00,14.18,14.19,14.16,14.16,788105.7268722466,4.936,4.9395,4.929,4.929,788105.7269
2015-03-27 14:00:00,14.16,14.19,14.14,14.15,817841.4096916298,4.929,4.9395,4.9221,4.9255,817841.4097
2015-03-27 14:10:00,14.14,14.21,14.14,14.19,754405.2863436122,4.9221,4.9464,4.9221,4.9395,754405.2863
2015-03-27 14:20:00,14.19,14.2,14.16,14.17,700660.7929515417,4.9395,4.9429,4.929,4.9325,700660.793
2015-03-27 14:30:00,14.17,14.2,14.16,14.19,634581.4977973567,4.9325,4.9429,4.929,4.9395,634581.4978
2015-03-27 14:40:00,14.19,14.21,14.15,14.17,1105726.872246696,4.9395,4.9464,4.9255,4.9325,1105726.8722
2015-03-27 14:50:00,14.18,14.2,14.17,14.2,727312.7753303964,4.936,4.9429,4.9325,4.9429,727312.7753
2015-03-27 15:00:00,14.2,14.21,14.19,14.21,580176.2114537444,4.9429,4.9464,4.9395,4.9464,580176.2115
2015-03-27 15:10:00,14.2,14.25,14.2,14.22,1266299.5594713653,4.9429,4.9603,4.9429,4.9499,1266299.5595
2015-03-27 15:20:00,14.22,14.25,14.22,14.24,998017.6211453744,4.9499,4.9603,4.9499,4.9569,998017.6211
2015-03-27 15:30:00,14.25,14.34,14.23,14.33,1258370.0440528633,4.9603,4.9917,4.9534,4.9882,1258370.0441
2015-03-27 15:40:00,14.33,14.34,14.28,14.31,1910132.158590308,4.9882,4.9917,4.9708,4.9812,1910132.1586
2015-03-27 15:50:00,14.31,14.32,14.3,14.3,2323127.753303964,4.9812,4.9847,4.9777,4.9777,2323127.7533
2015-03-30 09:30:00,14.47,14.5,14.44,14.47,1137885.462555066,5.0369,5.0474,5.0265,5.0369,1137885.4626
2015-03-30 09:40:00,14.48,14.52,14.44,14.45,737444.9339207048,5.0404,5.0543,5.0265,5.03,737444.9339
2015-03-30 09:50:00,14.45,14.46,14.39,14.41,915198.2378854624,5.03,5.0334,5.0091,5.016,915198.2379
2015-03-30 10:00:00,14.41,14.46,14.38,14.4,1052643.171806167,5.016,5.0334,5.0056,5.0126,1052643.1718
2015-03-30 10:10:00,14.4,14.4,14.36,14.39,546255.5066079294,5.0126,5.0126,4.9986,5.0091,546255.5066
2015-03-30 10:20:00,14.4,14.4,14.33,14.35,421585.90308370034,5.0126,5.0126,4.9882,4.9952,421585.9031
2015-03-30 10:30:00,14.34,14.38,14.33,14.35,442951.5418502202,4.9917,5.0056,4.9882,4.9952,442951.5419
2015-03-30 10:40:00,14.35,14.35,14.31,14.34,441189.4273127752,4.9952,4.9952,4.9812,4.9917,441189.4273
2015-03-30 10:50:00,14.34,14.35,14.33,14.33,436343.6123348017,4.9917,4.9952,4.9882,4.9882,436343.6123
2015-03-30 11:00:00,14.33,14.34,14.29,14.34,735903.0837004404,4.9882,4.9917,4.9743,4.9917,735903.0837
2015-03-30 11:10:00,14.34,14.35,14.31,14.34,471806.16740088095,4.9917,4.9952,4.9812,4.9917,471806.1674
2015-03-30 11:20:00,14.35,14.35,14.31,14.31,344273.1277533039,4.9952,4.9952,4.9812,4.9812,344273.1278
2015-03-30 11:30:00,14.31,14.36,14.31,14.35,306828.19383259903,4.9812,4.9986,4.9812,4.9952,306828.1938
2015-03-30 11:40:00,14.35,14.36,14.33,14.36,324669.603524229,4.9952,4.9986,4.9882,4.9986,324669.6035
2015-03-30 11:50:00,14.36,14.38,14.35,14.38,258590.308370044,4.9986,5.0056,4.9952,5.0056,258590.3084
2015-03-30 12:00:00,14.38,14.42,14.37,14.42,472466.9603524229,5.0056,5.0195,5.0021,5.0195,472466.9604
2015-03-30 12:10:00,14.42,14.42,14.4,14.4,375770.9251101321,5.0195,5.0195,5.0126,5.0126,375770.9251
2015-03-30 12:20:00,14.41,14.41,14.37,14.38,288766.5198237885,5.016,5.016,5.0021,5.0056,288766.5198
2015-03-30 12:30:00,14.38,14.39,14.37,14.37,298237.885462555,5.0056,5.0091,5.0021,5.0021,298237.8855
2015-03-30 12:40:00,14.38,14.4,14.37,14.39,295814.97797356825,5.0056,5.0126,5.0021,5.0091,295814.978
2015-03-30 12:50:00,14.39,14.39,14.37,14.38,198898.67841409688,5.0091,5.0091,5.0021,5.0056,198898.6784
2015-03-30 13:00:00,14.38,14.4,14.38,14.4,215198.23788546253,5.0056,5.0126,5.0056,5.0126,215198.2379
2015-03-30 13:10:00,14.4,14.4,14.38,14.39,344493.3920704845,5.0126,5.0126,5.0056,5.0091,344493.3921
2015-03-30 13:20:00,14.39,14.39,14.38,14.39,357929.5154185021,5.0091,5.0091,5.0056,5.0091,357929.5154
2015-03-30 13:30:00,14.39,14.39,14.36,14.37,413436.1233480176,5.0091,5.0091,4.9986,5.0021,413436.1233
2015-03-30 13:40:00,14.37,14.37,14.35,14.36,299118.9427312775,5.0021,5.0021,4.9952,4.9986,299118.9427
2015-03-30 13:50:00,14.36,14.37,14.34,14.36,560132.1585903083,4.9986,5.0021,4.9917,4.9986,560132.1586
2015-03-30 14:00:00,14.36,14.39,14.35,14.38,482378.85462555056,4.9986,5.0091,4.9952,5.0056,482378.8546
2015-03-30 14:10:00,14.38,14.39,14.37,14.37,388105.72687224665,5.0056,5.0091,5.0021,5.0021,388105.7269
2015-03-30 14:20:00,14.37,14.37,14.35,14.35,431497.7973568281,5.0021,5.0021,4.9952,4.9952,431497.7974
2015-03-30 14:30:00,14.35,14.36,14.35,14.36,630396.4757709249,4.9952,4.9986,4.9952,4.9986,630396.4758
2015-03-30 14:40:00,14.36,14.36,14.35,14.36,297577.09251101315,4.9986,4.9986,4.9952,4.9986,297577.0925
2015-03-30 14:50:00,14.36,14.36,14.35,14.35,429515.41850220255,4.9986,4.9986,4.9952,4.9952,429515.4185
2015-03-30 15:00:00,14.36,14.36,14.34,14.35,696255.5066079294,4.9986,4.9986,4.9917,4.9952,696255.5066
2015-03-30 15:10:00,14.35,14.36,14.32,14.35,606607.9295154184,4.9952,4.9986,4.9847,4.9952,606607.9295
2015-03-30 15:20:00,14.36,14.36,14.32,14.33,567400.8810572686,4.9986,4.9986,4.9847,4.9882,567400.8811
2015-03-30 15:30:00,14.33,14.35,14.33,14.34,790969.1629955946,4.9882,4.9952,4.9882,4.9917,790969.163
2015-03-30 15:40:00,14.34,14.34,14.32,14.32,906167.4008810573,4.9917,4.9917,4.9847,4.9847,906167.4009
2015-03-30 15:50:00,14.32,14.35,14.32,14.34,2561894.273127753,4.9847,4.9952,4.9847,4.9917,2561894.2731
2015-03-31 09:30:00,14.21,14.28,14.13,14.17,1046475.77092511,4.9464,4.9708,4.9186,4.9325,1046475.7709
2015-03-31 09:40:00,14.17,14.22,14.13,14.22,789867.8414096915,4.9325,4.9499,4.9186,4.9499,789867.8414
2015-03-31 09:50:00,14.22,14.22,14.16,14.16,653083.7004405286,4.9499,4.9499,4.929,4.929,653083.7004
2015-03-31 10:00:00,14.16,14.17,14.11,14.14,1187444.9339207043,4.929,4.9325,4.9116,4.9221,1187444.9339
2015-03-31 10:10:00,14.14,14.15,14.1,14.1,1668942.7312775326,4.9221,4.9255,4.9081,4.9081,1668942.7313
2015-03-31 10:20:00,14.1,14.19,14.09,14.16,1429955.9471365637,4.9081,4.9395,4.9046,4.929,1429955.9471
2015-03-31 10:30:00,14.17,14.22,14.16,14.2,704405.2863436122,4.9325,4.9499,4.929,4.9429,704405.2863
2015-03-31 10:40:00,14.21,14.23,14.19,14.23,601541.8502202642,4.9464,4.9534,4.9395,4.9534,601541.8502
2015-03-31 10:50:00,14.22,14.23,14.2,14.21,372687.22466960346,4.9499,4.9534,4.9429,4.9464,372687.2247
2015-03-31 11:00:00,14.2,14.24,14.2,14.24,437444.9339207048,4.9429,4.9569,4.9429,4.9569,437444.9339
2015-03-31 11:10:00,14.24,14.26,14.24,14.25,251762.1145374449,4.9569,4.9638,4.9569,4.9603,251762.1145
2015-03-31 11:20:00,14.24,14.25,14.22,14.23,358370.0440528634,4.9569,4.9603,4.9499,4.9534,358370.0441
2015-03-31 11:30:00,14.23,14.24,14.21,14.23,296255.5066079295,4.9534,4.9569,4.9464,4.9534,296255.5066
2015-03-31 11:40:00,14.23,14.23,14.21,14.22,401541.8502202642,4.9534,4.9534,4.9464,4.9499,401541.8502
2015-03-31 11:50:00,14.22,14.22,14.2,14.22,470925.1101321585,4.9499,4.9499,4.9429,4.9499,470925.1101
2015-03-31 12:00:00,14.21,14.22,14.2,14.2,308370.0440528634,4.9464,4.9499,4.9429,4.9429,308370.0441
2015-03-31 12:10:00,14.2,14.22,14.2,14.21,312775.33039647574,4.9429,4.9499,4.9429,4.9464,312775.3304
2015-03-31 12:20:00,14.21,14.22,14.2,14.2,218502.20264317177,4.9464,4.9499,4.9429,4.9429,218502.2026
2015-03-31 12:30:00,14.2,14.21,14.19,14.2,344273.1277533039,4.9429,4.9464,4.9395,4.9429,344273.1278
2015-03-31 12:40:00,14.2,14.21,14.19,14.19,300440.5286343612,4.9429,4.9464,4.9395,4.9395,300440.5286
2015-03-31 12:50:00,14.19,14.19,14.16,14.18,586123.3480176211,4.9395,4.9395,4.929,4.936,586123.348
2015-03-31 13:00:00,14.18,14.21,14.17,14.2,522466.9603524228,4.936,4.9464,4.9325,4.9429,522466.9604
2015-03-31 13:10:00,14.2,14.22,14.2,14.22,279955.94713656383,4.9429,4.9499,4.9429,4.9499,279955.9471
2015-03-31 13:20:00,14.21,14.22,14.21,14.21,237444.9339207048,4.9464,4.9499,4.9464,4.9464,237444.9339
2015-03-31 13:30:00,14.21,14.24,14.21,14.22,296475.7709251101,4.9464,4.9569,4.9464,4.9499,296475.7709
2015-03-31 13:40:00,14.23,14.25,14.22,14.23,471806.16740088095,4.9534,4.9603,4.9499,4.9534,471806.1674
2015-03-31 13:50:00,14.23,14.24,14.2,14.21,340308.3700440528,4.9534,4.9569,4.9429,4.9464,340308.37
2015-03-31 14:00:00,14.21,14.22,14.2,14.21,364757.7092511013,4.9464,4.9499,4.9429,4.9464,364757.7093
2015-03-31 14:10:00,14.21,14.22,14.2,14.2,307488.9867841409,4.9464,4.9499,4.9429,4.9429,307488.9868
2015-03-31 14:20:00,14.2,14.24,14.19,14.22,368281.9383259911,4.9429,4.9569,4.9395,4.9499,368281.9383
2015-03-31 14:30:00,14.22,14.22,14.2,14.21,377533.039647577,4.9499,4.9499,4.9429,4.9464,377533.0396
2015-03-31 14:40:00,14.2,14.21,14.19,14.21,450220.26431718055,4.9429,4.9464,4.9395,4.9464,450220.2643
2015-03-31 14:50:00,14.21,14.21,14.2,14.21,271145.3744493392,4.9464,4.9464,4.9429,4.9464,271145.3744
2015-03-31 15:00:00,14.21,14.21,14.17,14.18,442731.2775330396,4.9464,4.9464,4.9325,4.936,442731.2775
2015-03-31 15:10:00,14.18,14.19,14.12,14.14,660572.6872246695,4.936,4.9395,4.9151,4.9221,660572.6872
2015-03-31 15:20:00,14.14,14.15,14.12,14.14,783259.911894273,4.9221,4.9255,4.9151,4.9221,783259.9119
2015-03-31 15:30:00,14.14,14.19,14.12,14.18,1356607.9295154184,4.9221,4.9395,4.9151,4.936,1356607.9295
2015-03-31 15:40:00,14.18,14.2,14.14,14.18,1482158.5903083698,4.936,4.9429,4.9221,4.936,1482158.5903
2015-03-31 15:50:00,14.18,14.18,14.15,14.15,2883480.176211453,4.936,4.936,4.9255,4.9255,2883480.1762
2015-04-01 09:30:00,14.5,14.5,14.25,14.26,3753524.229074889,5.0474,5.0474,4.9603,4.9638,3753524.2291
2015-04-01 09:40:00,14.26,14.29,14.21,14.23,1242511.0132158587,4.9638,4.9743,4.9464,4.9534,1242511.0132
2015-04-01 09:50:00,14.23,14.26,14.21,14.26,845154.1850220263,4.9534,4.9638,4.9464,4.9638,845154.185
2015-04-01 10:00:00,14.25,14.27,14.21,14.21,1197356.8281938324,4.9603,4.9673,4.9464,4.9464,1197356.8282
2015-04-01 10:10:00,14.21,14.27,14.19,14.25,1090528.634361233,4.9464,4.9673,4.9395,4.9603,1090528.6344
2015-04-01 10:20:00,14.26,14.3,14.24,14.25,912334.8017621144,4.9638,4.9777,4.9569,4.9603,912334.8018
2015-04-01 10:30:00,14.25,14.26,14.23,14.23,425991.1894273127,4.9603,4.9638,4.9534,4.9534,425991.1894
2015-04-01 10:40:00,14.23,14.29,14.23,14.29,924669.6035242288,4.9534,4.9743,4.9534,4.9743,924669.6035
2015-04-01 10:50:00,14.29,14.33,14.28,14.29,837004.4052863434,4.9743,4.9882,4.9708,4.9743,837004.4053
2015-04-01 11:00:00,14.29,14.3,14.27,14.28,522466.9603524228,4.9743,4.9777,4.9673,4.9708,522466.9604
2015-04-01 11:10:00,14.28,14.29,14.25,14.26,627973.5682819382,4.9708,4.9743,4.9603,4.9638,627973.5683
2015-04-01 11:20:00,14.26,14.26,14.19,14.19,896916.2995594712,4.9638,4.9638,4.9395,4.9395,896916.2996
2015-04-01 11:30:00,14.19,14.21,14.17,14.21,590528.6343612333,4.9395,4.9464,4.9325,4.9464,590528.6344
2015-04-01 11:40:00,14.21,14.27,14.21,14.26,426651.9823788545,4.9464,4.9673,4.9464,4.9638,426651.9824
2015-04-01 11:50:00,14.26,14.27,14.24,14.25,546035.2422907487,4.9638,4.9673,4.9569,4.9603,546035.2423
2015-04-01 12:00:00,14.25,14.27,14.23,14.25,496696.0352422906,4.9603,4.9673,4.9534,4.9603,496696.0352
2015-04-01 12:10:00,14.25,14.26,14.21,14.23,333259.9118942731,4.9603,4.9638,4.9464,4.9534,333259.9119
2015-04-01 12:20:00,14.23,14.26,14.21,14.25,283039.64757709246,4.9534,4.9638,4.9464,4.9603,283039.6476
2015-04-01 12:30:00,14.25,14.26,14.22,14.26,426211.4537444933,4.9603,4.9638,4.9499,4.9638,426211.4537
2015-04-01 12:40:00,14.26,14.27,14.22,14.22,358370.0440528634,4.9638,4.9673,4.9499,4.9499,358370.0441
2015-04-01 12:50:00,14.22,14.24,14.21,14.22,1027753.3039647576,4.9499,4.9569,4.9464,4.9499,1027753.304
2015-04-01 13:00:00,14.22,14.24,14.2,14.22,533700.4405286342,4.9499,4.9569,4.9429,4.9499,533700.4405
2015-04-01 13:10:00,14.22,14.25,14.22,14.22,240528.63436123345,4.9499,4.9603,4.9499,4.9499,240528.6344
2015-04-01 13:20:00,14.22,14.26,14.22,14.25,248017.6211453744,4.9499,4.9638,4.9499,4.9603,248017.6211
2015-04-01 13:30:00,14.25,14.27,14.25,14.26,315198.23788546247,4.9603,4.9673,4.9603,4.9638,315198.2379
2015-04-01 13:40:00,14.26,14.3,14.26,14.28,451541.8502202642,4.9638,4.9777,4.9638,4.9708,451541.8502
2015-04-01 13:50:00,14.29,14.31,14.27,14.27,807709.2511013214,4.9743,4.9812,4.9673,4.9673,807709.2511
2015-04-01 14:00:00,14.27,14.28,14.27,14.27,514757.7092511013,4.9673,4.9708,4.9673,4.9673,514757.7093
2015-04-01 14:10:00,14.27,14.28,14.24,14.27,481938.3259911893,4.9673,4.9708,4.9569,4.9673,481938.326
2015-04-01 14:20:00,14.27,14.27,14.23,14.24,413215.8590308369,4.9673,4.9673,4.9534,4.9569,413215.859
2015-04-01 14:30:00,14.24,14.26,14.23,14.25,295814.97797356825,4.9569,4.9638,4.9534,4.9603,295814.978
2015-04-01 14:40:00,14.25,14.26,14.23,14.25,400660.7929515418,4.9603,4.9638,4.9534,4.9603,400660.793
2015-04-01 14:50:00,14.25,14.25,14.22,14.23,353083.70044052857,4.9603,4.9603,4.9499,4.9534,353083.7004
2015-04-01 15:00:00,14.23,14.24,14.2,14.21,332599.11894273123,4.9534,4.9569,4.9429,4.9464,332599.1189
2015-04-01 15:10:00,14.21,14.22,14.2,14.2,717841.4096916298,4.9464,4.9499,4.9429,4.9429,717841.4097
2015-04-01 15:20:00,14.2,14.24,14.2,14.21,787224.669603524,4.9429,4.9569,4.9429,4.9464,787224.6696
2015-04-01 15:30:00,14.21,14.23,14.2,14.21,1528854.6255506603,4.9464,4.9534,4.9429,4.9464,1528854.6256
2015-04-01 15:40:00,14.2,14.21,14.17,14.2,1588766.5198237882,4.9429,4.9464,4.9325,4.9429,1588766.5198
2015-04-01 15:50:00,14.2,14.21,14.19,14.21,2495814.977973568,4.9429,4.9464,4.9395,4.9464,2495814.978
2015-04-02 09:30:00,14.21,14.29,14.18,14.2,753524.2290748897,4.9464,4.9743,4.936,4.9429,753524.2291
2015-04-02 09:40:00,14.2,14.36,14.19,14.36,629074.8898678413,4.9429,4.9986,4.9395,4.9986,629074.8899
2015-04-02 09:50:00,14.37,14.41,14.36,14.38,431497.7973568281,5.0021,5.016,4.9986,5.0056,431497.7974
2015-04-02 10:00:00,14.38,14.41,14.37,14.41,795154.1850220263,5.0056,5.016,5.0021,5.016,795154.185
2015-04-02 10:10:00,14.41,14.41,14.36,14.37,567180.616740088,5.016,5.016,4.9986,5.0021,567180.6167
2015-04-02 10:20:00,14.37,14.37,14.31,14.31,328634.3612334801,5.0021,5.0021,4.9812,4.9812,328634.3612
2015-04-02 10:30:00,14.32,14.32,14.29,14.31,275770.9251101321,4.9847,4.9847,4.9743,4.9812,275770.9251
2015-04-02 10:40:00,14.31,14.32,14.28,14.3,305066.07929515414,4.9812,4.9847,4.9708,4.9777,305066.0793
2015-04-02 10:50:00,14.3,14.3,14.27,14.28,253524.22907488985,4.9777,4.9777,4.9673,4.9708,253524.2291
2015-04-02 11:00:00,14.28,14.3,14.26,14.27,302422.90748898673,4.9708,4.9777,4.9638,4.9673,302422.9075
2015-04-02 11:10:00,14.27,14.27,14.22,14.25,784140.9691629955,4.9673,4.9673,4.9499,4.9603,784140.9692
2015-04-02 11:20:00,14.25,14.27,14.24,14.26,370484.5814977973,4.9603,4.9673,4.9569,4.9638,370484.5815
2015-04-02 11:30:00,14.26,14.3,14.26,14.29,262114.53744493387,4.9638,4.9777,4.9638,4.9743,262114.5374
2015-04-02 11:40:00,14.29,14.3,14.25,14.26,267400.88105726865,4.9743,4.9777,4.9603,4.9638,267400.8811
2015-04-02 11:50:00,14.25,14.26,14.22,14.22,274449.3392070484,4.9603,4.9638,4.9499,4.9499,274449.3392
2015-04-02 12:00:00,14.22,14.23,14.2,14.22,381497.7973568281,4.9499,4.9534,4.9429,4.9499,381497.7974
2015-04-02 12:10:00,14.22,14.23,14.21,14.23,197577.0925110132,4.9499,4.9534,4.9464,4.9534,197577.0925
2015-04-02 12:20:00,14.23,14.24,14.17,14.18,741189.4273127752,4.9534,4.9569,4.9325,4.936,741189.4273
2015-04-02 12:30:00,14.18,14.21,14.17,14.21,382599.1189427312,4.936,4.9464,4.9325,4.9464,382599.1189
2015-04-02 12:40:00,14.21,14.22,14.2,14.22,223568.281938326,4.9464,4.9499,4.9429,4.9499,223568.2819
2015-04-02 12:50:00,14.22,14.22,14.2,14.2,269823.78854625544,4.9499,4.9499,4.9429,4.9429,269823.7885
2015-04-02 13:00:00,14.2,14.22,14.19,14.21,225770.9251101321,4.9429,4.9499,4.9395,4.9464,225770.9251
2015-04-02 13:10:00,14.21,14.22,14.21,14.22,177753.30396475768,4.9464,4.9499,4.9464,4.9499,177753.304
2015-04-02 13:20:00,14.22,14.24,14.22,14.24,339207.0484581497,4.9499,4.9569,4.9499,4.9569,339207.0485
2015-04-02 13:30:00,14.24,14.26,14.23,14.24,276872.2466960352,4.9569,4.9638,4.9534,4.9569,276872.2467
2015-04-02 13:40:00,14.24,14.26,14.23,14.26,399339.2070484581,4.9569,4.9638,4.9534,4.9638,399339.207
2015-04-02 13:50:00,14.26,14.27,14.25,14.26,359471.36563876644,4.9638,4.9673,4.9603,4.9638,359471.3656
2015-04-02 14:00:00,14.26,14.26,14.24,14.26,288105.72687224665,4.9638,4.9638,4.9569,4.9638,288105.7269
2015-04-02 14:10:00,14.26,14.28,14.24,14.28,314537.44493392063,4.9638,4.9708,4.9569,4.9708,314537.4449
2015-04-02 14:20:00,14.28,14.28,14.25,14.25,253083.7004405286,4.9708,4.9708,4.9603,4.9603,253083.7004
2015-04-02 14:30:00,14.25,14.25,14.23,14.24,385462.5550660793,4.9603,4.9603,4.9534,4.9569,385462.5551
2015-04-02 14:40:00,14.24,14.24,14.21,14.21,396916.2995594713,4.9569,4.9569,4.9464,4.9464,396916.2996
2015-04-02 14:50:00,14.22,14.24,14.21,14.23,430176.2114537445,4.9499,4.9569,4.9464,4.9534,430176.2115
2015-04-02 15:00:00,14.23,14.23,14.22,14.22,480837.0044052863,4.9534,4.9534,4.9499,4.9499,480837.0044
2015-04-02 15:10:00,14.22,14.23,14.21,14.22,444713.65638766513,4.9499,4.9534,4.9464,4.9499,444713.6564
2015-04-02 15:20:00,14.22,14.23,14.21,14.23,388986.7841409691,4.9499,4.9534,4.9464,4.9534,388986.7841
2015-04-02 15:30:00,14.23,14.26,14.22,14.26,507709.2511013215,4.9534,4.9638,4.9499,4.9638,507709.2511
2015-04-02 15:40:00,14.26,14.28,14.24,14.28,819603.5242290747,4.9638,4.9708,4.9569,4.9708,819603.5242
2015-04-02 15:50:00,14.28,14.28,14.25,14.25,1149559.4713656383,4.9708,4.9708,4.9603,4.9603,1149559.4714
2015-04-06 09:30:00,14.11,14.2,14.07,14.19,838325.9911894272,4.9116,4.9429,4.8977,4.9395,838325.9912
2015-04-06 09:40:00,14.19,14.2,14.16,14.18,362334.80176211445,4.9395,4.9429,4.929,4.936,362334.8018
2015-04-06 09:50:00,14.18,14.2,14.16,14.17,443612.334801762,4.936,4.9429,4.929,4.9325,443612.3348
2015-04-06 10:00:00,14.17,14.19,14.16,14.18,490748.898678414,4.9325,4.9395,4.929,4.936,490748.8987
2015-04-06 10:10:00,14.18,14.22,14.17,14.21,307048.4581497797,4.936,4.9499,4.9325,4.9464,307048.4581
2015-04-06 10:20:00,14.21,14.26,14.2,14.26,368061.6740088105,4.9464,4.9638,4.9429,4.9638,368061.674
2015-04-06 10:30:00,14.26,14.3,14.26,14.28,468942.7312775329,4.9638,4.9777,4.9638,4.9708,468942.7313
2015-04-06 10:40:00,14.28,14.32,14.28,14.31,629074.8898678413,4.9708,4.9847,4.9708,4.9812,629074.8899
2015-04-06 10:50:00,14.31,14.36,14.3,14.35,516299.55947136553,4.9812,4.9986,4.9777,4.9952,516299.5595
2015-04-06 11:00:00,14.35,14.36,14.34,14.36,544713.6563876651,4.9952,4.9986,4.9917,4.9986,544713.6564
2015-04-06 11:10:00,14.35,14.38,14.34,14.37,604845.8149779735,4.9952,5.0056,4.9917,5.0021,604845.815
2015-04-06 11:20:00,14.37,14.38,14.37,14.38,281057.2687224669,5.0021,5.0056,5.0021,5.0056,281057.2687
2015-04-06 11:30:00,14.38,14.38,14.36,14.38,301541.8502202643,5.0056,5.0056,4.9986,5.0056,301541.8502
2015-04-06 11:40:00,14.38,14.4,14.37,14.37,664317.18061674,5.0056,5.0126,5.0021,5.0021,664317.1806
2015-04-06 11:50:00,14.38,14.38,14.37,14.37,353303.9647577092,5.0056,5.0056,5.0021,5.0021,353303.9648
2015-04-06 12:00:00,14.37,14.41,14.37,14.4,297797.35682819376,5.0021,5.016,5.0021,5.0126,297797.3568
2015-04-06 12:10:00,14.41,14.41,14.39,14.41,186563.8766519824,5.016,5.016,5.0091,5.016,186563.8767
2015-04-06 12:20:00,14.41,14.41,14.4,14.41,416519.8237885462,5.016,5.016,5.0126,5.016,416519.8238
2015-04-06 12:30:00,14.41,14.41,14.4,14.4,226431.718061674,5.016,5.016,5.0126,5.0126,226431.7181
2015-04-06 12:40:00,14.4,14.41,14.39,14.4,1017841.4096916298,5.0126,5.016,5.0091,5.0126,1017841.4097
2015-04-06 12:50:00,14.4,14.41,14.39,14.4,331057.2687224669,5.0126,5.016,5.0091,5.0126,331057.2687
2015-04-06 13:00:00,14.4,14.41,14.39,14.41,775991.1894273126,5.0126,5.016,5.0091,5.016,775991.1894
2015-04-06 13:10:00,14.41,14.45,14.41,14.45,379074.8898678413,5.016,5.03,5.016,5.03,379074.8899
2015-04-06 13:20:00,14.45,14.46,14.43,14.44,216960.35242290745,5.03,5.0334,5.023,5.0265,216960.3524
2015-04-06 13:30:00,14.44,14.45,14.42,14.42,243171.80616740085,5.0265,5.03,5.0195,5.0195,243171.8062
2015-04-06 13:40:00,14.43,14.46,14.42,14.46,405947.1365638766,5.023,5.0334,5.0195,5.0334,405947.1366
2015-04-06 13:50:00,14.46,14.47,14.43,14.44,217841.4096916299,5.0334,5.0369,5.023,5.0265,217841.4097
2015-04-06 14:00:00,14.44,14.46,14.44,14.46,307268.7224669603,5.0265,5.0334,5.0265,5.0334,307268.7225
2015-04-06 14:10:00,14.46,14.47,14.45,14.47,245374.449339207,5.0334,5.0369,5.03,5.0369,245374.4493
2015-04-06 14:20:00,14.47,14.47,14.46,14.46,201982.3788546255,5.0369,5.0369,5.0334,5.0334,201982.3789
2015-04-06 14:30:00,14.46,14.47,14.45,14.46,292951.54185022024,5.0334,5.0369,5.03,5.0334,292951.5419
2015-04-06 14:40:00,14.45,14.47,14.45,14.46,339427.3127753303,5.03,5.0369,5.03,5.0334,339427.3128
2015-04-06 14:50:00,14.46,14.47,14.46,14.47,206828.1938325991,5.0334,5.0369,5.0334,5.0369,206828.1938
2015-04-06 15:00:00,14.47,14.47,14.45,14.46,417180.616740088,5.0369,5.0369,5.03,5.0334,417180.6167
2015-04-06 15:10:00,14.46,14.46,14.44,14.45,641629.9559471364,5.0334,5.0334,5.0265,5.03,641629.9559
2015-04-06 15:20:00,14.45,14.46,14.44,14.46,466519.8237885461,5.03,5.0334,5.0265,5.0334,466519.8238
2015-04-06 15:30:00,14.46,14.47,14.46,14.46,573348.0176211452,5.0334,5.0369,5.0334,5.0334,573348.0176
2015-04-06 15:40:00,14.46,14.47,14.46,14.46,949779.7356828192,5.0334,5.0369,5.0334,5.0334,949779.7357
2015-04-06 15:50:00,14.46,14.47,14.45,14.45,1623348.0176211451,5.0334,5.0369,5.03,5.03,1623348.0176
2015-04-07 09:30:00,14.41,14.44,14.36,14.36,511894.2731277532,5.016,5.0265,4.9986,4.9986,511894.2731
2015-04-07 09:40:00,14.36,14.37,14.34,14.37,311453.744493392,4.9986,5.0021,4.9917,5.0021,311453.7445
2015-04-07 09:50:00,14.37,14.4,14.36,14.36,283480.1762114537,5.0021,5.0126,4.9986,4.9986,283480.1762
2015-04-07 10:00:00,14.36,14.38,14.32,14.34,476651.9823788545,4.9986,5.0056,4.9847,4.9917,476651.9824
2015-04-07 10:10:00,14.34,14.37,14.33,14.36,582599.1189427312,4.9917,5.0021,4.9882,4.9986,582599.1189
2015-04-07 10:20:00,14.36,14.38,14.36,14.38,187224.6696035242,4.9986,5.0056,4.9986,5.0056,187224.6696
2015-04-07 10:30:00,14.38,14.4,14.37,14.39,469383.2599118942,5.0056,5.0126,5.0021,5.0091,469383.2599
2015-04-07 10:40:00,14.39,14.4,14.37,14.38,549118.9427312774,5.0091,5.0126,5.0021,5.0056,549118.9427
2015-04-07 10:50:00,14.38,14.39,14.36,14.39,295154.1850220264,5.0056,5.0091,4.9986,5.0091,295154.185
2015-04-07 11:00:00,14.39,14.39,14.37,14.38,319162.9955947136,5.0091,5.0091,5.0021,5.0056,319162.9956
2015-04-07 11:10:00,14.38,14.4,14.37,14.38,407268.72246696026,5.0056,5.0126,5.0021,5.0056,407268.7225
2015-04-07 11:20:00,14.38,14.39,14.37,14.38,216519.82378854623,5.0056,5.0091,5.0021,5.0056,216519.8238
2015-04-07 11:30:00,14.38,14.4,14.38,14.39,590969.1629955946,5.0056,5.0126,5.0056,5.0091,590969.163
2015-04-07 11:40:00,14.39,14.39,14.37,14.38,162775.33039647574,5.0091,5.0091,5.0021,5.0056,162775.3304
2015-04-07 11:50:00,14.37,14.38,14.37,14.38,183039.6475770925,5.0021,5.0056,5.0021,5.0056,183039.6476
2015-04-07 12:00:00,14.37,14.39,14.37,14.37,196255.50660792948,5.0021,5.0091,5.0021,5.0021,196255.5066
2015-04-07 12:10:00,14.37,14.38,14.36,14.38,231497.7973568281,5.0021,5.0056,4.9986,5.0056,231497.7974
2015-04-07 12:20:00,14.38,14.39,14.37,14.39,180396.47577092508,5.0056,5.0091,5.0021,5.0091,180396.4758
2015-04-07 12:30:00,14.39,14.39,14.38,14.39,83480.17621145373,5.0091,5.0091,5.0056,5.0091,83480.1762
2015-04-07 12:40:00,14.39,14.39,14.36,14.37,161013.2158590308,5.0091,5.0091,4.9986,5.0021,161013.2159
2015-04-07 12:50:00,14.37,14.38,14.37,14.37,118061.67400881056,5.0021,5.0056,5.0021,5.0021,118061.674
2015-04-07 13:00:00,14.37,14.39,14.36,14.38,181057.2687224669,5.0021,5.0091,4.9986,5.0056,181057.2687
2015-04-07 13:10:00,14.38,14.38,14.36,14.38,127533.03964757708,5.0056,5.0056,4.9986,5.0056,127533.0396
2015-04-07 13:20:00,14.38,14.4,14.37,14.39,311013.2158590308,5.0056,5.0126,5.0021,5.0091,311013.2159
2015-04-07 13:30:00,14.39,14.4,14.39,14.4,166079.295154185,5.0091,5.0126,5.0091,5.0126,166079.2952
2015-04-07 13:40:00,14.4,14.4,14.37,14.38,290528.63436123345,5.0126,5.0126,5.0021,5.0056,290528.6344
2015-04-07 13:50:00,14.38,14.38,14.36,14.37,160792.9515418502,5.0056,5.0056,4.9986,5.0021,160792.9515
2015-04-07 14:00:00,14.36,14.37,14.36,14.36,192951.54185022024,4.9986,5.0021,4.9986,4.9986,192951.5419
2015-04-07 14:10:00,14.36,14.37,14.36,14.36,120704.84581497796,4.9986,5.0021,4.9986,4.9986,120704.8458
2015-04-07 14:20:00,14.36,14.36,14.35,14.36,210572.6872246696,4.9986,4.9986,4.9952,4.9986,210572.6872
2015-04-07 14:30:00,14.36,14.36,14.35,14.35,307048.4581497797,4.9986,4.9986,4.9952,4.9952,307048.4581
2015-04-07 14:40:00,14.35,14.35,14.34,14.34,215198.23788546253,4.9952,4.9952,4.9917,4.9917,215198.2379
2015-04-07 14:50:00,14.34,14.34,14.33,14.34,144713.65638766516,4.9917,4.9917,4.9882,4.9917,144713.6564
2015-04-07 15:00:00,14.33,14.34,14.32,14.32,463876.6519823788,4.9882,4.9917,4.9847,4.9847,463876.652
2015-04-07 15:10:00,14.32,14.33,14.31,14.31,428414.0969162995,4.9847,4.9882,4.9812,4.9812,428414.0969
2015-04-07 15:20:00,14.31,14.31,14.27,14.28,675330.3964757709,4.9812,4.9812,4.9673,4.9708,675330.3965
2015-04-07 15:30:00,14.28,14.29,14.27,14.28,771806.167400881,4.9708,4.9743,4.9673,4.9708,771806.1674
2015-04-07 15:40:00,14.28,14.29,14.26,14.28,821585.9030837003,4.9708,4.9743,4.9638,4.9708,821585.9031
2015-04-07 15:50:00,14.28,14.29,14.26,14.27,2738766.519823788,4.9708,4.9743,4.9638,4.9673,2738766.5198
2015-04-08 09:30:00,14.31,14.35,14.26,14.26,719603.5242290747,4.9812,4.9952,4.9638,4.9638,719603.5242
2015-04-08 09:40:00,14.26,14.26,14.21,14.25,917180.616740088,4.9638,4.9638,4.9464,4.9603,917180.6167
2015-04-08 09:50:00,14.25,14.29,14.25,14.28,394052.8634361233,4.9603,4.9743,4.9603,4.9708,394052.8634
2015-04-08 10:00:00,14.29,14.31,14.26,14.3,516960.35242290737,4.9743,4.9812,4.9638,4.9777,516960.3524
2015-04-08 10:10:00,14.3,14.31,14.26,14.26,425991.1894273127,4.9777,4.9812,4.9638,4.9638,425991.1894
2015-04-08 10:20:00,14.26,14.29,14.25,14.29,390969.1629955946,4.9638,4.9743,4.9603,4.9743,390969.163
2015-04-08 10:30:00,14.28,14.29,14.23,14.26,527973.5682819382,4.9708,4.9743,4.9534,4.9638,527973.5683
2015-04-08 10:40:00,14.26,14.26,14.19,14.22,786123.348017621,4.9638,4.9638,4.9395,4.9499,786123.348
2015-04-08 10:50:00,14.21,14.26,14.21,14.23,530396.475770925,4.9464,4.9638,4.9464,4.9534,530396.4758
2015-04-08 11:00:00,14.23,14.24,14.22,14.23,323568.2819383259,4.9534,4.9569,4.9499,4.9534,323568.2819
2015-04-08 11:10:00,14.23,14.23,14.19,14.2,651321.5859030836,4.9534,4.9534,4.9395,4.9429,651321.5859
2015-04-08 11:20:00,14.19,14.2,14.13,14.13,1342070.4845814975,4.9395,4.9429,4.9186,4.9186,1342070.4846
2015-04-08 11:30:00,14.13,14.51,14.13,14.3,2888986.7841409687,4.9186,5.0508,4.9186,4.9777,2888986.7841
2015-04-08 11:40:00,14.3,14.32,14.28,14.3,1009691.6299559468,4.9777,4.9847,4.9708,4.9777,1009691.63
2015-04-08 11:50:00,14.3,14.37,14.29,14.34,627312.7753303964,4.9777,5.0021,4.9743,4.9917,627312.7753
2015-04-08 12:00:00,14.35,14.36,14.3,14.31,490088.10572687216,4.9952,4.9986,4.9777,4.9812,490088.1057
2015-04-08 12:10:00,14.31,14.32,14.29,14.3,326651.9823788546,4.9812,4.9847,4.9743,4.9777,326651.9824
2015-04-08 12:20:00,14.3,14.3,14.21,14.21,667841.4096916298,4.9777,4.9777,4.9464,4.9464,667841.4097
2015-04-08 12:30:00,14.21,14.25,14.21,14.24,233920.7048458149,4.9464,4.9603,4.9464,4.9569,233920.7048
2015-04-08 12:40:00,14.24,14.27,14.24,14.27,319603.5242290748,4.9569,4.9673,4.9569,4.9673,319603.5242
2015-04-08 12:50:00,14.27,14.27,14.25,14.25,144713.65638766516,4.9673,4.9673,4.9603,4.9603,144713.6564
2015-04-08 13:00:00,14.25,14.26,14.23,14.26,137224.6696035242,4.9603,4.9638,4.9534,4.9638,137224.6696
2015-04-08 13:10:00,14.26,14.27,14.25,14.27,247577.0925110132,4.9638,4.9673,4.9603,4.9673,247577.0925
2015-04-08 13:20:00,14.27,14.3,14.26,14.3,166079.295154185,4.9673,4.9777,4.9638,4.9777,166079.2952
2015-04-08 13:30:00,14.3,14.3,14.26,14.27,215638.7665198237,4.9777,4.9777,4.9638,4.9673,215638.7665
2015-04-08 13:40:00,14.27,14.29,14.26,14.27,137885.46255506604,4.9673,4.9743,4.9638,4.9673,137885.4626
2015-04-08 13:50:00,14.28,14.29,14.27,14.28,119383.25991189425,4.9708,4.9743,4.9673,4.9708,119383.2599
2015-04-08 14:00:00,14.28,14.28,14.21,14.22,441629.9559471365,4.9708,4.9708,4.9464,4.9499,441629.9559
2015-04-08 14:10:00,14.22,14.32,14.22,14.31,350881.0572687224,4.9499,4.9847,4.9499,4.9812,350881.0573
2015-04-08 14:20:00,14.31,14.33,14.28,14.3,272687.22466960346,4.9812,4.9882,4.9708,4.9777,272687.2247
2015-04-08 14:30:00,14.3,14.31,14.28,14.3,263215.85903083696,4.9777,4.9812,4.9708,4.9777,263215.859
2015-04-08 14:40:00,14.3,14.3,14.28,14.3,331057.2687224669,4.9777,4.9777,4.9708,4.9777,331057.2687
2015-04-08 14:50:00,14.3,14.31,14.26,14.28,434801.76211453736,4.9777,4.9812,4.9638,4.9708,434801.7621
2015-04-08 15:00:00,14.28,14.29,14.27,14.28,290969.16299559467,4.9708,4.9743,4.9673,4.9708,290969.163
2015-04-08 15:10:00,14.28,14.29,14.26,14.28,419162.9955947136,4.9708,4.9743,4.9638,4.9708,419162.9956
2015-04-08 15:20:00,14.28,14.29,14.26,14.28,423568.2819383259,4.9708,4.9743,4.9638,4.9708,423568.2819
2015-04-08 15:30:00,14.27,14.29,14.27,14.29,445814.9779735682,4.9673,4.9743,4.9673,4.9743,445814.978
2015-04-08 15:40:00,14.29,14.31,14.28,14.29,632819.3832599118,4.9743,4.9812,4.9708,4.9743,632819.3833
2015-04-08 15:50:00,14.29,14.31,14.28,14.31,2011674.0088105723,4.9743,4.9812,4.9708,4.9812,2011674.0088
2015-04-09 09:30:00,14.32,14.36,14.26,14.32,581718.0616740087,4.9847,4.9986,4.9638,4.9847,581718.0617
2015-04-09 09:40:00,14.32,14.32,14.28,14.29,481497.7973568281,4.9847,4.9847,4.9708,4.9743,481497.7974
2015-04-09 09:50:00,14.3,14.3,14.24,14.29,449559.47136563866,4.9777,4.9777,4.9569,4.9743,449559.4714
2015-04-09 10:00:00,14.29,14.31,14.27,14.3,379295.15418502194,4.9743,4.9812,4.9673,4.9777,379295.1542
2015-04-09 10:10:00,14.3,14.3,14.27,14.29,337885.46255506604,4.9777,4.9777,4.9673,4.9743,337885.4626
2015-04-09 10:20:00,14.28,14.32,14.27,14.32,300220.2643171805,4.9708,4.9847,4.9673,4.9847,300220.2643
2015-04-09 10:30:00,14.32,14.32,14.3,14.31,223348.0176211453,4.9847,4.9847,4.9777,4.9812,223348.0176
2015-04-09 10:40:00,14.31,14.31,14.27,14.29,278634.3612334801,4.9812,4.9812,4.9673,4.9743,278634.3612
2015-04-09 10:50:00,14.29,14.31,14.27,14.31,257929.51541850207,4.9743,4.9812,4.9673,4.9812,257929.5154
2015-04-09 11:00:00,14.31,14.33,14.3,14.33,252422.9074889868,4.9812,4.9882,4.9777,4.9882,252422.9075
2015-04-09 11:10:00,14.33,14.33,14.29,14.31,298898.6784140969,4.9882,4.9882,4.9743,4.9812,298898.6784
2015-04-09 11:20:00,14.31,14.34,14.29,14.33,278193.8325991189,4.9812,4.9917,4.9743,4.9882,278193.8326
2015-04-09 11:30:00,14.34,14.36,14.33,14.35,256387.66519823784,4.9917,4.9986,4.9882,4.9952,256387.6652
2015-04-09 11:40:00,14.35,14.36,14.34,14.35,227092.51101321584,4.9952,4.9986,4.9917,4.9952,227092.511
2015-04-09 11:50:00,14.35,14.36,14.34,14.35,153303.9647577092,4.9952,4.9986,4.9917,4.9952,153303.9648
2015-04-09 12:00:00,14.36,14.36,14.35,14.36,167621.14537444932,4.9986,4.9986,4.9952,4.9986,167621.1454
2015-04-09 12:10:00,14.36,14.38,14.35,14.37,203964.75770925108,4.9986,5.0056,4.9952,5.0021,203964.7577
2015-04-09 12:20:00,14.37,14.41,14.36,14.4,299339.2070484581,5.0021,5.016,4.9986,5.0126,299339.207
2015-04-09 12:30:00,14.4,14.4,14.38,14.39,227533.03964757704,5.0126,5.0126,5.0056,5.0091,227533.0396
2015-04-09 12:40:00,14.39,14.4,14.37,14.37,450440.5286343612,5.0091,5.0126,5.0021,5.0021,450440.5286
2015-04-09 12:50:00,14.37,14.38,14.35,14.35,548458.1497797356,5.0021,5.0056,4.9952,4.9952,548458.1498
2015-04-09 13:00:00,14.36,14.36,14.35,14.36,279074.8898678414,4.9986,4.9986,4.9952,4.9986,279074.8899
2015-04-09 13:10:00,14.36,14.37,14.36,14.36,244052.8634361233,4.9986,5.0021,4.9986,4.9986,244052.8634
2015-04-09 13:20:00,14.36,14.38,14.35,14.35,409691.6299559471,4.9986,5.0056,4.9952,4.9952,409691.63
2015-04-09 13:30:00,14.35,14.36,14.32,14.32,307488.9867841409,4.9952,4.9986,4.9847,4.9847,307488.9868
2015-04-09 13:40:00,14.32,14.35,14.31,14.34,218722.4669603524,4.9847,4.9952,4.9812,4.9917,218722.467
2015-04-09 13:50:00,14.34,14.34,14.32,14.32,173348.01762114535,4.9917,4.9917,4.9847,4.9847,173348.0176
2015-04-09 14:00:00,14.32,14.33,14.31,14.32,194052.86343612333,4.9847,4.9882,4.9812,4.9847,194052.8634
2015-04-09 14:10:00,14.32,14.33,14.32,14.32,180616.7400881057,4.9847,4.9882,4.9847,4.9847,180616.7401
2015-04-09 14:20:00,14.32,14.33,14.31,14.32,147797.3568281938,4.9847,4.9882,4.9812,4.9847,147797.3568
2015-04-09 14:30:00,14.32,14.35,14.31,14.34,210132.1585903084,4.9847,4.9952,4.9812,4.9917,210132.1586
2015-04-09 14:40:00,14.35,14.36,14.34,14.35,191409.69162995592,4.9952,4.9986,4.9917,4.9952,191409.6916
2015-04-09 14:50:00,14.35,14.39,14.35,14.38,203964.75770925108,4.9952,5.0091,4.9952,5.0056,203964.7577
2015-04-09 15:00:00,14.38,14.39,14.36,14.38,353303.9647577092,5.0056,5.0091,4.9986,5.0056,353303.9648
2015-04-09 15:10:00,14.38,14.42,14.37,14.38,494052.8634361232,5.0056,5.0195,5.0021,5.0056,494052.8634
2015-04-09 15:20:00,14.39,14.39,14.36,14.37,1003964.7577092508,5.0091,5.0091,4.9986,5.0021,1003964.7577
2015-04-09 15:30:00,14.37,14.37,14.34,14.35,549339.207048458,5.0021,5.0021,4.9917,4.9952,549339.207
2015-04-09 15:40:00,14.35,14.36,14.33,14.35,653744.4933920704,4.9952,4.9986,4.9882,4.9952,653744.4934
2015-04-09 15:50:00,14.34,14.35,14.32,14.32,1492511.0132158587,4.9917,4.9952,4.9847,4.9847,1492511.0132
2015-04-10 09:30:00,14.37,14.38,14.27,14.31,930837.0044052862,5.0021,5.0056,4.9673,4.9812,930837.0044
2015-04-10 09:40:00,14.31,14.32,14.25,14.26,624669.6035242289,4.9812,4.9847,4.9603,4.9638,624669.6035
2015-04-10 09:50:00,14.26,14.26,14.22,14.24,1148898.6784140968,4.9638,4.9638,4.9499,4.9569,1148898.6784
2015-04-10 10:00:00,14.24,14.26,14.22,14.25,1111674.0088105726,4.9569,4.9638,4.9499,4.9603,1111674.0088
2015-04-10 10:10:00,14.25,14.25,14.23,14.25,659030.8370044052,4.9603,4.9603,4.9534,4.9603,659030.837
2015-04-10 10:20:00,14.25,14.26,14.23,14.25,571365.6387665197,4.9603,4.9638,4.9534,4.9603,571365.6388
2015-04-10 10:30:00,14.25,14.26,14.25,14.26,1123788.5462555063,4.9603,4.9638,4.9603,4.9638,1123788.5463
2015-04-10 10:40:00,14.26,14.29,14.25,14.28,1720484.581497797,4.9638,4.9743,4.9603,4.9708,1720484.5815
2015-04-10 10:50:00,14.28,14.31,14.28,14.31,665859.0308370043,4.9708,4.9812,4.9708,4.9812,665859.0308
2015-04-10 11:00:00,14.31,14.31,14.3,14.31,402643.17180616735,4.9812,4.9812,4.9777,4.9812,402643.1718
2015-04-10 11:10:00,14.31,14.31,14.3,14.3,328414.0969162995,4.9812,4.9812,4.9777,4.9777,328414.0969
2015-04-10 11:20:00,14.3,14.33,14.3,14.32,624229.0748898677,4.9777,4.9882,4.9777,4.9847,624229.0749
2015-04-10 11:30:00,14.32,14.33,14.31,14.33,333920.7048458149,4.9847,4.9882,4.9812,4.9882,333920.7048
2015-04-10 11:40:00,14.33,14.38,14.32,14.38,1178193.8325991188,4.9882,5.0056,4.9847,5.0056,1178193.8326
2015-04-10 11:50:00,14.39,14.41,14.38,14.41,357709.25110132154,5.0091,5.016,5.0056,5.016,357709.2511
2015-04-10 12:00:00,14.41,14.42,14.41,14.42,299559.4713656387,5.016,5.0195,5.016,5.0195,299559.4714
2015-04-10 12:10:00,14.42,14.43,14.41,14.43,528414.0969162994,5.0195,5.023,5.016,5.023,528414.0969
2015-04-10 12:20:00,14.43,14.44,14.42,14.43,361453.744493392,5.023,5.0265,5.0195,5.023,361453.7445
2015-04-10 12:30:00,14.43,14.44,14.43,14.44,211233.48017621145,5.023,5.0265,5.023,5.0265,211233.4802
2015-04-10 12:40:00,14.44,14.46,14.44,14.46,392731.2775330396,5.0265,5.0334,5.0265,5.0334,392731.2775
2015-04-10 12:50:00,14.46,14.47,14.43,14.43,365859.0308370044,5.0334,5.0369,5.023,5.023,365859.0308
2015-04-10 13:00:00,14.43,14.45,14.43,14.44,187224.6696035242,5.023,5.03,5.023,5.0265,187224.6696
2015-04-10 13:10:00,14.44,14.45,14.42,14.42,307488.9867841409,5.0265,5.03,5.0195,5.0195,307488.9868
2015-04-10 13:20:00,14.42,14.43,14.41,14.41,229074.88986784132,5.0195,5.023,5.016,5.016,229074.8899
2015-04-10 13:30:00,14.41,14.41,14.4,14.41,409911.89427312766,5.016,5.016,5.0126,5.016,409911.8943
2015-04-10 13:40:00,14.41,14.41,14.4,14.41,302643.17180616735,5.016,5.016,5.0126,5.016,302643.1718
2015-04-10 13:50:00,14.4,14.41,14.39,14.41,320044.05286343605,5.0126,5.016,5.0091,5.016,320044.0529
2015-04-10 14:00:00,14.4,14.43,14.4,14.43,313876.6519823788,5.0126,5.023,5.0126,5.023,313876.652
2015-04-10 14:10:00,14.43,14.43,14.42,14.42,207268.72246696032,5.023,5.023,5.0195,5.0195,207268.7225
2015-04-10 14:20:00,14.42,14.43,14.41,14.43,359911.89427312766,5.0195,5.023,5.016,5.023,359911.8943
2015-04-10 14:30:00,14.43,14.43,14.42,14.43,205506.6079295154,5.023,5.023,5.0195,5.023,205506.6079
2015-04-10 14:40:00,14.43,14.46,14.42,14.46,537224.6696035241,5.023,5.0334,5.0195,5.0334,537224.6696
2015-04-10 14:50:00,14.46,14.49,14.45,14.47,433480.1762114537,5.0334,5.0439,5.03,5.0369,433480.1762
2015-04-10 15:00:00,14.47,14.49,14.46,14.49,1045374.4493392068,5.0369,5.0439,5.0334,5.0439,1045374.4493
2015-04-10 15:10:00,14.49,14.51,14.47,14.51,1582378.8546255503,5.0439,5.0508,5.0369,5.0508,1582378.8546
2015-04-10 15:20:00,14.5,14.59,14.5,14.59,2305506.607929515,5.0474,5.0787,5.0474,5.0787,2305506.6079
2015-04-10 15:30:00,14.59,14.62,14.55,14.61,1899559.4713656383,5.0787,5.0891,5.0648,5.0857,1899559.4714
2015-04-10 15:40:00,14.61,14.61,14.57,14.57,2061233.480176211,5.0857,5.0857,5.0717,5.0717,2061233.4802
2015-04-10 15:50:00,14.58,14.59,14.54,14.58,3208149.779735682,5.0752,5.0787,5.0613,5.0752,3208149.7797
2015-04-13 09:30:00,14.58,14.64,14.48,14.53,1156607.9295154184,5.0752,5.0961,5.0404,5.0578,1156607.9295
2015-04-13 09:40:00,14.53,14.59,14.52,14.55,598458.1497797356,5.0578,5.0787,5.0543,5.0648,598458.1498
2015-04-13 09:50:00,14.56,14.6,14.56,14.56,702863.4361233478,5.0682,5.0822,5.0682,5.0682,702863.4361
2015-04-13 10:00:00,14.56,14.56,14.53,14.56,311453.744493392,5.0682,5.0682,5.0578,5.0682,311453.7445
2015-04-13 10:10:00,14.56,14.56,14.54,14.56,342290.74889867834,5.0682,5.0682,5.0613,5.0682,342290.7489
2015-04-13 10:20:00,14.56,14.61,14.56,14.59,1013436.1233480176,5.0682,5.0857,5.0682,5.0787,1013436.1233
2015-04-13 10:30:00,14.59,14.59,14.56,14.58,749118.9427312774,5.0787,5.0787,5.0682,5.0752,749118.9427
2015-04-13 10:40:00,14.57,14.58,14.56,14.57,301101.321585903,5.0717,5.0752,5.0682,5.0717,301101.3216
2015-04-13 10:50:00,14.57,14.57,14.56,14.56,303083.70044052857,5.0717,5.0717,5.0682,5.0682,303083.7004
2015-04-13 11:00:00,14.56,14.62,14.56,14.62,387665.1982378854,5.0682,5.0891,5.0682,5.0891,387665.1982
2015-04-13 11:10:00,14.62,14.68,14.6,14.68,555726.8722466959,5.0891,5.11,5.0822,5.11,555726.8722
2015-04-13 11:20:00,14.68,14.72,14.66,14.7,1606387.6651982376,5.11,5.1239,5.1031,5.117,1606387.6652
2015-04-13 11:30:00,14.69,14.7,14.67,14.68,666299.5594713655,5.1135,5.117,5.1065,5.11,666299.5595
2015-04-13 11:40:00,14.68,14.8,14.66,14.77,1490969.1629955946,5.11,5.1518,5.1031,5.1413,1490969.163
2015-04-13 11:50:00,14.77,14.83,14.73,14.8,1342951.54185022,5.1413,5.1622,5.1274,5.1518,1342951.5419
2015-04-13 12:00:00,14.8,14.84,14.8,14.83,1291189.427312775,5.1518,5.1657,5.1518,5.1622,1291189.4273
2015-04-13 12:10:00,14.83,14.89,14.82,14.85,1478854.6255506603,5.1622,5.1831,5.1588,5.1692,1478854.6256
2015-04-13 12:20:00,14.86,14.86,14.82,14.85,945374.4493392068,5.1727,5.1727,5.1588,5.1692,945374.4493
2015-04-13 12:30:00,14.85,14.9,14.83,14.9,880176.2114537443,5.1692,5.1866,5.1622,5.1866,880176.2115
2015-04-13 12:40:00,14.9,14.9,14.87,14.89,521365.6387665197,5.1866,5.1866,5.1762,5.1831,521365.6388
2015-04-13 12:50:00,14.9,14.91,14.89,14.89,547577.0925110132,5.1866,5.1901,5.1831,5.1831,547577.0925
2015-04-13 13:00:00,14.89,14.89,14.85,14.85,925991.1894273126,5.1831,5.1831,5.1692,5.1692,925991.1894
2015-04-13 13:10:00,14.85,14.88,14.8,14.87,1225110.13215859,5.1692,5.1796,5.1518,5.1762,1225110.1322
2015-04-13 13:20:00,14.87,14.9,14.86,14.89,979074.8898678411,5.1762,5.1866,5.1727,5.1831,979074.8899
2015-04-13 13:30:00,14.88,14.9,14.85,14.88,870264.3171806165,5.1796,5.1866,5.1692,5.1796,870264.3172
2015-04-13 13:40:00,14.88,14.89,14.86,14.87,540528.6343612333,5.1796,5.1831,5.1727,5.1762,540528.6344
2015-04-13 13:50:00,14.87,14.9,14.87,14.88,788105.7268722466,5.1762,5.1866,5.1762,5.1796,788105.7269
2015-04-13 14:00:00,14.88,14.9,14.87,14.89,730837.0044052862,5.1796,5.1866,5.1762,5.1831,730837.0044
2015-04-13 14:10:00,14.89,14.9,14.89,14.89,572687.2246696034,5.1831,5.1866,5.1831,5.1831,572687.2247
2015-04-13 14:20:00,14.9,14.91,14.89,14.9,819603.5242290747,5.1866,5.1901,5.1831,5.1866,819603.5242
2015-04-13 14:30:00,14.9,14.9,14.88,14.89,843832.5991189426,5.1866,5.1866,5.1796,5.1831,843832.5991
2015-04-13 14:40:00,14.89,14.9,14.88,14.88,666960.3524229074,5.1831,5.1866,5.1796,5.1796,666960.3524
2015-04-13 14:50:00,14.88,14.88,14.86,14.88,1198678.414096916,5.1796,5.1796,5.1727,5.1796,1198678.4141
2015-04-13 15:00:00,14.88,14.88,14.85,14.87,1239647.5770925109,5.1796,5.1796,5.1692,5.1762,1239647.5771
2015-04-13 15:10:00,14.87,14.88,14.87,14.88,787885.462555066,5.1762,5.1796,5.1762,5.1796,787885.4626
2015-04-13 15:20:00,14.88,14.88,14.87,14.88,947356.8281938324,5.1796,5.1796,5.1762,5.1796,947356.8282
2015-04-13 15:30:00,14.87,14.88,14.85,14.88,1200881.0572687222,5.1762,5.1796,5.1692,5.1796,1200881.0573
2015-04-13 15:40:00,14.88,14.9,14.88,14.88,1570484.581497797,5.1796,5.1866,5.1796,5.1796,1570484.5815
2015-04-13 15:50:00,14.88,14.88,14.85,14.86,4356167.400881057,5.1796,5.1796,5.1692,5.1727,4356167.4009
2015-04-14 09:30:00,14.84,14.85,14.65,14.67,1216299.5594713655,5.1657,5.1692,5.0996,5.1065,1216299.5595
2015-04-14 09:40:00,14.68,14.71,14.59,14.59,1097797.3568281936,5.11,5.1205,5.0787,5.0787,1097797.3568
2015-04-14 09:50:00,14.59,14.61,14.56,14.58,957268.7224669602,5.0787,5.0857,5.0682,5.0752,957268.7225
2015-04-14 10:00:00,14.58,14.61,14.54,14.61,977533.0396475767,5.0752,5.0857,5.0613,5.0857,977533.0396
2015-04-14 10:10:00,14.6,14.62,14.59,14.62,597356.8281938325,5.0822,5.0891,5.0787,5.0891,597356.8282
2015-04-14 10:20:00,14.62,14.62,14.6,14.61,672687.2246696034,5.0891,5.0891,5.0822,5.0857,672687.2247
2015-04-14 10:30:00,14.61,14.62,14.59,14.6,557268.7224669602,5.0857,5.0891,5.0787,5.0822,557268.7225
2015-04-14 10:40:00,14.6,14.63,14.58,14.63,663215.8590308368,5.0822,5.0926,5.0752,5.0926,663215.859
2015-04-14 10:50:00,14.63,14.63,14.61,14.62,502422.9074889867,5.0926,5.0926,5.0857,5.0891,502422.9075
2015-04-14 11:00:00,14.61,14.62,14.61,14.62,388766.5198237885,5.0857,5.0891,5.0857,5.0891,388766.5198
2015-04-14 11:10:00,14.62,14.68,14.62,14.66,564757.7092511012,5.0891,5.11,5.0891,5.1031,564757.7093
2015-04-14 11:20:00,14.67,14.67,14.65,14.65,324008.8105726872,5.1065,5.1065,5.0996,5.0996,324008.8106
2015-04-14 11:30:00,14.65,14.66,14.65,14.66,305506.60792951536,5.0996,5.1031,5.0996,5.1031,305506.6079
2015-04-14 11:40:00,14.66,14.67,14.66,14.66,313876.6519823788,5.1031,5.1065,5.1031,5.1031,313876.652
2015-04-14 11:50:00,14.66,14.66,14.65,14.66,185242.29074889864,5.1031,5.1031,5.0996,5.1031,185242.2907
2015-04-14 12:00:00,14.66,14.69,14.66,14.69,156828.1938325991,5.1031,5.1135,5.1031,5.1135,156828.1938
2015-04-14 12:10:00,14.69,14.71,14.68,14.71,340308.3700440528,5.1135,5.1205,5.11,5.1205,340308.37
2015-04-14 12:20:00,14.71,14.72,14.7,14.72,213876.65198237883,5.1205,5.1239,5.117,5.1239,213876.652
2015-04-14 12:30:00,14.72,14.76,14.72,14.75,676211.4537444933,5.1239,5.1379,5.1239,5.1344,676211.4537
2015-04-14 12:40:00,14.75,14.75,14.73,14.73,211013.2158590308,5.1344,5.1344,5.1274,5.1274,211013.2159
2015-04-14 12:50:00,14.73,14.74,14.71,14.71,285903.0837004405,5.1274,5.1309,5.1205,5.1205,285903.0837
2015-04-14 13:00:00,14.71,14.72,14.7,14.71,216299.5594713656,5.1205,5.1239,5.117,5.1205,216299.5595
2015-04-14 13:10:00,14.71,14.73,14.7,14.73,373568.2819383259,5.1205,5.1274,5.117,5.1274,373568.2819
2015-04-14 13:20:00,14.72,14.73,14.7,14.71,301541.8502202643,5.1239,5.1274,5.117,5.1205,301541.8502
2015-04-14 13:30:00,14.71,14.72,14.71,14.72,278634.3612334801,5.1205,5.1239,5.1205,5.1239,278634.3612
2015-04-14 13:40:00,14.72,14.76,14.72,14.76,437444.9339207048,5.1239,5.1379,5.1239,5.1379,437444.9339
2015-04-14 13:50:00,14.76,14.76,14.73,14.73,254185.0220264317,5.1379,5.1379,5.1274,5.1274,254185.022
2015-04-14 14:00:00,14.73,14.75,14.72,14.73,309691.6299559471,5.1274,5.1344,5.1239,5.1274,309691.63
2015-04-14 14:10:00,14.73,14.74,14.71,14.71,285022.026431718,5.1274,5.1309,5.1205,5.1205,285022.0264
2015-04-14 14:20:00,14.71,14.72,14.7,14.71,323568.2819383259,5.1205,5.1239,5.117,5.1205,323568.2819
2015-04-14 14:30:00,14.71,14.73,14.7,14.7,308590.308370044,5.1205,5.1274,5.117,5.117,308590.3084
2015-04-14 14:40:00,14.71,14.73,14.7,14.72,331938.32599118934,5.1205,5.1274,5.117,5.1239,331938.326
2015-04-14 14:50:00,14.72,14.76,14.71,14.76,491409.69162995584,5.1239,5.1379,5.1205,5.1379,491409.6916
2015-04-14 15:00:00,14.76,14.83,14.76,14.8,1245154.1850220263,5.1379,5.1622,5.1379,5.1518,1245154.185
2015-04-14 15:10:00,14.8,14.82,14.79,14.81,557488.9867841408,5.1518,5.1588,5.1483,5.1553,557488.9868
2015-04-14 15:20:00,14.8,14.81,14.77,14.79,674669.6035242289,5.1518,5.1553,5.1413,5.1483,674669.6035
2015-04-14 15:30:00,14.79,14.79,14.77,14.79,948237.8854625548,5.1483,5.1483,5.1413,5.1483,948237.8855
2015-04-14 15:40:00,14.79,14.83,14.79,14.8,1650660.7929515415,5.1483,5.1622,5.1483,5.1518,1650660.793
2015-04-14 15:50:00,14.8,14.8,14.75,14.77,1804185.0220264315,5.1518,5.1518,5.1344,5.1413,1804185.022
2015-04-15 09:30:00,14.86,14.95,14.81,14.94,2501321.5859030834,5.1727,5.204,5.1553,5.2005,2501321.5859
2015-04-15 09:40:00,14.94,15.02,14.93,15.01,622026.4317180616,5.2005,5.2284,5.197,5.2249,622026.4317
2015-04-15 09:50:00,15.01,15.09,15.0,15.07,1363436.1233480177,5.2249,5.2527,5.2214,5.2458,1363436.1233
2015-04-15 10:00:00,15.08,15.1,15.01,15.05,1187665.1982378853,5.2493,5.2562,5.2249,5.2388,1187665.1982
2015-04-15 10:10:00,15.05,15.05,15.0,15.0,446475.77092511,5.2388,5.2388,5.2214,5.2214,446475.7709
2015-04-15 10:20:00,15.0,15.04,15.0,15.03,580396.475770925,5.2214,5.2353,5.2214,5.2319,580396.4758
2015-04-15 10:30:00,15.02,15.04,15.02,15.04,332599.11894273123,5.2284,5.2353,5.2284,5.2353,332599.1189
2015-04-15 10:40:00,15.04,15.04,14.99,15.0,450440.5286343612,5.2353,5.2353,5.2179,5.2214,450440.5286
2015-04-15 10:50:00,15.0,15.01,14.99,15.0,345594.7136563876,5.2214,5.2249,5.2179,5.2214,345594.7137
2015-04-15 11:00:00,15.0,15.02,15.0,15.0,373788.5462555065,5.2214,5.2284,5.2214,5.2214,373788.5463
2015-04-15 11:10:00,15.0,15.03,14.99,15.02,380396.47577092506,5.2214,5.2319,5.2179,5.2284,380396.4758
2015-04-15 11:20:00,15.02,15.04,15.01,15.03,387444.9339207048,5.2284,5.2353,5.2249,5.2319,387444.9339
2015-04-15 11:30:00,15.03,15.05,15.0,15.04,427533.039647577,5.2319,5.2388,5.2214,5.2353,427533.0396
2015-04-15 11:40:00,15.04,15.07,15.03,15.06,335903.0837004405,5.2353,5.2458,5.2319,5.2423,335903.0837
2015-04-15 11:50:00,15.05,15.06,15.04,15.06,345594.7136563876,5.2388,5.2423,5.2353,5.2423,345594.7137
2015-04-15 12:00:00,15.05,15.08,15.05,15.07,592511.013215859,5.2388,5.2493,5.2388,5.2458,592511.0132
2015-04-15 12:10:00,15.07,15.07,15.06,15.07,282599.11894273123,5.2458,5.2458,5.2423,5.2458,282599.1189
2015-04-15 12:20:00,15.07,15.07,15.05,15.07,383700.4405286343,5.2458,5.2458,5.2388,5.2458,383700.4405
2015-04-15 12:30:00,15.07,15.07,15.02,15.03,376872.2466960352,5.2458,5.2458,5.2284,5.2319,376872.2467
2015-04-15 12:40:00,15.03,15.06,15.02,15.05,349779.73568281933,5.2319,5.2423,5.2284,5.2388,349779.7357
2015-04-15 12:50:00,15.05,15.05,15.03,15.04,185462.55506607925,5.2388,5.2388,5.2319,5.2353,185462.5551
2015-04-15 13:00:00,15.05,15.05,15.03,15.04,307488.9867841409,5.2388,5.2388,5.2319,5.2353,307488.9868
2015-04-15 13:10:00,15.04,15.05,15.03,15.05,155947.1365638766,5.2353,5.2388,5.2319,5.2388,155947.1366
2015-04-15 13:20:00,15.05,15.06,15.04,15.06,238986.7841409692,5.2388,5.2423,5.2353,5.2423,238986.7841
2015-04-15 13:30:00,15.06,15.06,15.03,15.04,336343.6123348017,5.2423,5.2423,5.2319,5.2353,336343.6123
2015-04-15 13:40:00,15.04,15.06,15.04,15.05,305286.34361233475,5.2353,5.2423,5.2353,5.2388,305286.3436
2015-04-15 13:50:00,15.05,15.07,15.03,15.03,317400.88105726865,5.2388,5.2458,5.2319,5.2319,317400.8811
2015-04-15 14:00:00,15.03,15.05,15.02,15.04,231057.2687224669,5.2319,5.2388,5.2284,5.2353,231057.2687
2015-04-15 14:10:00,15.04,15.05,15.02,15.04,222246.69603524223,5.2353,5.2388,5.2284,5.2353,222246.696
2015-04-15 14:20:00,15.04,15.05,15.01,15.02,274229.0748898678,5.2353,5.2388,5.2249,5.2284,274229.0749
2015-04-15 14:30:00,15.02,15.05,15.02,15.05,198458.1497797357,5.2284,5.2388,5.2284,5.2388,198458.1498
2015-04-15 14:40:00,15.05,15.05,15.04,15.05,299339.2070484581,5.2388,5.2388,5.2353,5.2388,299339.207
2015-04-15 14:50:00,15.05,15.06,15.05,15.05,225110.13215859028,5.2388,5.2423,5.2388,5.2388,225110.1322
2015-04-15 15:00:00,15.05,15.05,15.03,15.05,414757.7092511013,5.2388,5.2388,5.2319,5.2388,414757.7093
2015-04-15 15:10:00,15.05,15.05,15.02,15.04,518722.4669603523,5.2388,5.2388,5.2284,5.2353,518722.467
2015-04-15 15:20:00,15.05,15.05,15.03,15.05,459251.1013215858,5.2388,5.2388,5.2319,5.2388,459251.1013
2015-04-15 15:30:00,15.05,15.05,15.01,15.01,730396.4757709249,5.2388,5.2388,5.2249,5.2249,730396.4758
2015-04-15 15:40:00,15.01,15.02,14.99,15.01,1061894.273127753,5.2249,5.2284,5.2179,5.2249,1061894.2731
2015-04-15 15:50:00,15.0,15.01,14.98,15.0,2167621.145374449,5.2214,5.2249,5.2144,5.2214,2167621.1454
2015-04-16 09:30:00,14.96,15.05,14.9,15.04,848678.4140969161,5.2075,5.2388,5.1866,5.2353,848678.4141
2015-04-16 09:40:00,15.04,15.05,15.01,15.02,447356.8281938325,5.2353,5.2388,5.2249,5.2284,447356.8282
2015-04-16 09:50:00,15.03,15.05,15.01,15.05,388325.99118942727,5.2319,5.2388,5.2249,5.2388,388325.9912
2015-04-16 10:00:00,15.05,15.06,14.94,14.95,1089647.5770925109,5.2388,5.2423,5.2005,5.204,1089647.5771
2015-04-16 10:10:00,14.95,14.97,14.94,14.95,458370.0440528634,5.204,5.211,5.2005,5.204,458370.0441
2015-04-16 10:20:00,14.94,14.95,14.9,14.95,537224.6696035241,5.2005,5.204,5.1866,5.204,537224.6696
2015-04-16 10:30:00,14.94,14.95,14.9,14.92,656607.9295154184,5.2005,5.204,5.1866,5.1936,656607.9295
2015-04-16 10:40:00,14.92,14.96,14.91,14.95,460792.9515418501,5.1936,5.2075,5.1901,5.204,460792.9515
2015-04-16 10:50:00,14.95,14.96,14.94,14.94,466960.3524229074,5.204,5.2075,5.2005,5.2005,466960.3524
2015-04-16 11:00:00,14.94,14.95,14.94,14.95,182599.11894273123,5.2005,5.204,5.2005,5.204,182599.1189
2015-04-16 11:10:00,14.95,14.95,14.92,14.94,261894.2731277533,5.204,5.204,5.1936,5.2005,261894.2731
2015-04-16 11:20:00,14.94,14.94,14.92,14.93,306167.4008810572,5.2005,5.2005,5.1936,5.197,306167.4009
2015-04-16 11:30:00,14.93,14.95,14.92,14.93,332158.59030837,5.197,5.204,5.1936,5.197,332158.5903
2015-04-16 11:40:00,14.93,14.93,14.91,14.92,257929.51541850207,5.197,5.197,5.1901,5.1936,257929.5154
2015-04-16 11:50:00,14.92,14.93,14.91,14.92,149999.99999999997,5.1936,5.197,5.1901,5.1936,150000.0
2015-04-16 12:00:00,14.92,14.93,14.91,14.92,313876.6519823788,5.1936,5.197,5.1901,5.1936,313876.652
2015-04-16 12:10:00,14.92,14.95,14.92,14.94,195154.1850220264,5.1936,5.204,5.1936,5.2005,195154.185
2015-04-16 12:20:00,14.94,14.95,14.93,14.95,185903.0837004405,5.2005,5.204,5.197,5.204,185903.0837
2015-04-16 12:30:00,14.95,14.95,14.93,14.94,140088.10572687222,5.204,5.204,5.197,5.2005,140088.1057
2015-04-16 12:40:00,14.94,14.95,14.92,14.92,122687.2246696035,5.2005,5.204,5.1936,5.1936,122687.2247
2015-04-16 12:50:00,14.92,14.93,14.9,14.9,411453.744493392,5.1936,5.197,5.1866,5.1866,411453.7445
2015-04-16 13:00:00,14.9,14.92,14.9,14.91,132158.59030837,5.1866,5.1936,5.1866,5.1901,132158.5903
2015-04-16 13:10:00,14.91,14.92,14.91,14.91,269383.2599118942,5.1901,5.1936,5.1901,5.1901,269383.2599
2015-04-16 13:20:00,14.91,14.93,14.9,14.93,241629.9559471365,5.1901,5.197,5.1866,5.197,241629.9559
2015-04-16 13:30:00,14.93,14.95,14.92,14.94,150881.05726872245,5.197,5.204,5.1936,5.2005,150881.0573
2015-04-16 13:40:00,14.94,14.96,14.94,14.95,214977.9735682819,5.2005,5.2075,5.2005,5.204,214977.9736
2015-04-16 13:50:00,14.95,14.96,14.95,14.95,156828.1938325991,5.204,5.2075,5.204,5.204,156828.1938
2015-04-16 14:00:00,14.95,14.95,14.93,14.94,185682.8193832599,5.204,5.204,5.197,5.2005,185682.8194
2015-04-16 14:10:00,14.94,14.95,14.94,14.94,162114.5374449339,5.2005,5.204,5.2005,5.2005,162114.5374
2015-04-16 14:20:00,14.95,14.95,14.92,14.93,245154.1850220264,5.204,5.204,5.1936,5.197,245154.185
2015-04-16 14:30:00,14.93,14.94,14.92,14.94,350220.2643171805,5.197,5.2005,5.1936,5.2005,350220.2643
2015-04-16 14:40:00,14.94,14.95,14.93,14.93,209691.6299559471,5.2005,5.204,5.197,5.197,209691.63
2015-04-16 14:50:00,14.93,14.94,14.91,14.91,284140.9691629955,5.197,5.2005,5.1901,5.1901,284140.9692
2015-04-16 15:00:00,14.91,14.93,14.91,14.93,335462.55506607925,5.1901,5.197,5.1901,5.197,335462.5551
2015-04-16 15:10:00,14.93,14.94,14.92,14.92,414537.44493392063,5.197,5.2005,5.1936,5.1936,414537.4449
2015-04-16 15:20:00,14.93,14.93,14.89,14.9,440308.3700440528,5.197,5.197,5.1831,5.1866,440308.37
2015-04-16 15:30:00,14.9,14.93,14.9,14.93,419162.9955947136,5.1866,5.197,5.1866,5.197,419162.9956
2015-04-16 15:40:00,14.93,14.93,14.9,14.93,719823.7885462553,5.197,5.197,5.1866,5.197,719823.7885
2015-04-16 15:50:00,14.92,14.93,14.89,14.9,1247577.092511013,5.1936,5.197,5.1831,5.1866,1247577.0925
2015-04-17 09:30:00,14.78,14.81,14.73,14.76,1821585.9030837,5.1448,5.1553,5.1274,5.1379,1821585.9031
2015-04-17 09:40:00,14.76,14.77,14.68,14.76,584140.9691629955,5.1379,5.1413,5.11,5.1379,584140.9692
2015-04-17 09:50:00,14.76,14.77,14.71,14.73,410572.6872246696,5.1379,5.1413,5.1205,5.1274,410572.6872
2015-04-17 10:00:00,14.73,14.76,14.68,14.7,349559.4713656387,5.1274,5.1379,5.11,5.117,349559.4714
2015-04-17 10:10:00,14.7,14.75,14.68,14.72,283920.7048458149,5.117,5.1344,5.11,5.1239,283920.7048
2015-04-17 10:20:00,14.72,14.76,14.71,14.76,410352.4229074889,5.1239,5.1379,5.1205,5.1379,410352.4229
2015-04-17 10:30:00,14.76,14.8,14.75,14.79,268942.731277533,5.1379,5.1518,5.1344,5.1483,268942.7313
2015-04-17 10:40:00,14.79,14.85,14.79,14.84,401101.321585903,5.1483,5.1692,5.1483,5.1657,401101.3216
2015-04-17 10:50:00,14.84,14.84,14.8,14.81,465859.0308370043,5.1657,5.1657,5.1518,5.1553,465859.0308
2015-04-17 11:00:00,14.8,14.84,14.78,14.83,494273.1277533039,5.1518,5.1657,5.1448,5.1622,494273.1278
2015-04-17 11:10:00,14.83,14.87,14.82,14.87,468061.6740088105,5.1622,5.1762,5.1588,5.1762,468061.674
2015-04-17 11:20:00,14.87,14.89,14.84,14.85,384801.76211453736,5.1762,5.1831,5.1657,5.1692,384801.7621
2015-04-17 11:30:00,14.85,14.87,14.83,14.84,313656.3876651982,5.1692,5.1762,5.1622,5.1657,313656.3877
2015-04-17 11:40:00,14.84,14.85,14.82,14.84,172026.43171806165,5.1657,5.1692,5.1588,5.1657,172026.4317
2015-04-17 11:50:00,14.84,14.88,14.83,14.86,326872.2466960352,5.1657,5.1796,5.1622,5.1727,326872.2467
2015-04-17 12:00:00,14.86,14.87,14.81,14.82,187885.46255506604,5.1727,5.1762,5.1553,5.1588,187885.4626
2015-04-17 12:10:00,14.82,14.84,14.82,14.83,387004.40528634354,5.1588,5.1657,5.1588,5.1622,387004.4053
2015-04-17 12:20:00,14.83,14.86,14.81,14.83,225991.18942731275,5.1622,5.1727,5.1553,5.1622,225991.1894
2015-04-17 12:30:00,14.83,14.85,14.8,14.85,267180.61674008804,5.1622,5.1692,5.1518,5.1692,267180.6167
2015-04-17 12:40:00,14.84,14.85,14.81,14.84,228634.36123348013,5.1657,5.1692,5.1553,5.1657,228634.3612
2015-04-17 12:50:00,14.84,14.85,14.8,14.83,264977.9735682819,5.1657,5.1692,5.1518,5.1622,264977.9736
2015-04-17 13:00:00,14.83,14.84,14.82,14.84,153744.49339207046,5.1622,5.1657,5.1588,5.1657,153744.4934
2015-04-17 13:10:00,14.84,14.86,14.83,14.84,193171.80616740085,5.1657,5.1727,5.1622,5.1657,193171.8062
2015-04-17 13:20:00,14.84,14.86,14.82,14.83,293612.3348017621,5.1657,5.1727,5.1588,5.1622,293612.3348
2015-04-17 13:30:00,14.83,14.83,14.79,14.8,359911.89427312766,5.1622,5.1622,5.1483,5.1518,359911.8943
2015-04-17 13:40:00,14.8,14.82,14.79,14.81,201101.32158590303,5.1518,5.1588,5.1483,5.1553,201101.3216
2015-04-17 13:50:00,14.8,14.82,14.76,14.77,432599.1189427312,5.1518,5.1588,5.1379,5.1413,432599.1189
2015-04-17 14:00:00,14.77,14.79,14.75,14.76,427312.7753303964,5.1413,5.1483,5.1344,5.1379,427312.7753
2015-04-17 14:10:00,14.76,14.77,14.74,14.77,460132.1585903083,5.1379,5.1413,5.1309,5.1413,460132.1586
2015-04-17 14:20:00,14.77,14.77,14.75,14.76,371806.167400881,5.1413,5.1413,5.1344,5.1379,371806.1674
2015-04-17 14:30:00,14.76,14.77,14.73,14.74,699559.4713656387,5.1379,5.1413,5.1274,5.1309,699559.4714
2015-04-17 14:40:00,14.74,14.76,14.73,14.73,317621.14537444926,5.1309,5.1379,5.1274,5.1274,317621.1454
2015-04-17 14:50:00,14.72,14.74,14.72,14.73,359030.8370044052,5.1239,5.1309,5.1239,5.1274,359030.837
2015-04-17 15:00:00,14.72,14.76,14.72,14.76,402643.17180616735,5.1239,5.1379,5.1239,5.1379,402643.1718
2015-04-17 15:10:00,14.76,14.79,14.76,14.77,359251.1013215858,5.1379,5.1483,5.1379,5.1413,359251.1013
2015-04-17 15:20:00,14.77,14.77,14.74,14.76,383480.1762114537,5.1413,5.1413,5.1309,5.1379,383480.1762
2015-04-17 15:30:00,14.76,14.81,14.76,14.8,433480.1762114537,5.1379,5.1553,5.1379,5.1518,433480.1762
2015-04-17 15:40:00,14.8,14.82,14.79,14.8,1247136.5638766517,5.1518,5.1588,5.1483,5.1518,1247136.5639
2015-04-17 15:50:00,14.8,14.8,14.76,14.77,2457488.9867841406,5.1518,5.1518,5.1379,5.1413,2457488.9868
2015-04-20 09:30:00,14.81,15.0,14.81,14.95,728854.6255506607,5.1553,5.2214,5.1553,5.204,728854.6256
2015-04-20 09:40:00,14.96,15.03,14.94,15.02,364537.44493392063,5.2075,5.2319,5.2005,5.2284,364537.4449
2015-04-20 09:50:00,15.01,15.07,15.01,15.04,442511.01321585895,5.2249,5.2458,5.2249,5.2353,442511.0132
2015-04-20 10:00:00,15.04,15.05,14.99,15.03,259471.36563876647,5.2353,5.2388,5.2179,5.2319,259471.3656
2015-04-20 10:10:00,15.02,15.04,15.0,15.03,462114.5374449338,5.2284,5.2353,5.2214,5.2319,462114.5374
2015-04-20 10:20:00,15.04,15.04,15.01,15.01,207048.4581497797,5.2353,5.2353,5.2249,5.2249,207048.4581
2015-04-20 10:30:00,15.01,15.02,15.0,15.0,398237.885462555,5.2249,5.2284,5.2214,5.2214,398237.8855
2015-04-20 10:40:00,15.0,15.02,14.98,14.98,332819.38325991185,5.2214,5.2284,5.2144,5.2144,332819.3833
2015-04-20 10:50:00,14.99,15.02,14.97,15.01,267841.40969162993,5.2179,5.2284,5.211,5.2249,267841.4097
2015-04-20 11:00:00,15.02,15.05,15.01,15.03,250000.0,5.2284,5.2388,5.2249,5.2319,250000.0
2015-04-20 11:10:00,15.02,15.03,14.99,15.0,325110.13215859025,5.2284,5.2319,5.2179,5.2214,325110.1322
2015-04-20 11:20:00,15.0,15.0,14.99,15.0,207929.51541850207,5.2214,5.2214,5.2179,5.2214,207929.5154
2015-04-20 11:30:00,15.0,15.0,14.98,14.99,223568.281938326,5.2214,5.2214,5.2144,5.2179,223568.2819
2015-04-20 11:40:00,14.99,15.01,14.99,15.0,419383.2599118942,5.2179,5.2249,5.2179,5.2214,419383.2599
2015-04-20 11:50:00,15.0,15.05,15.0,15.05,204405.2863436123,5.2214,5.2388,5.2214,5.2388,204405.2863
2015-04-20 12:00:00,15.04,15.04,15.02,15.03,242511.01321585893,5.2353,5.2353,5.2284,5.2319,242511.0132
2015-04-20 12:10:00,15.03,15.05,15.03,15.05,212555.06607929512,5.2319,5.2388,5.2319,5.2388,212555.0661
2015-04-20 12:20:00,15.05,15.05,15.03,15.04,402422.90748898673,5.2388,5.2388,5.2319,5.2353,402422.9075
2015-04-20 12:30:00,15.04,15.04,15.04,15.04,167400.88105726868,5.2353,5.2353,5.2353,5.2353,167400.8811
2015-04-20 12:40:00,15.04,15.05,15.04,15.04,176431.71806167398,5.2353,5.2388,5.2353,5.2353,176431.7181
2015-04-20 12:50:00,15.04,15.05,15.04,15.04,157709.25110132157,5.2353,5.2388,5.2353,5.2353,157709.2511
2015-04-20 13:00:00,15.05,15.06,15.04,15.05,164537.44493392066,5.2388,5.2423,5.2353,5.2388,164537.4449
2015-04-20 13:10:00,15.06,15.08,15.04,15.04,259471.36563876647,5.2423,5.2493,5.2353,5.2353,259471.3656
2015-04-20 13:20:00,15.05,15.05,15.02,15.04,218502.20264317177,5.2388,5.2388,5.2284,5.2353,218502.2026
2015-04-20 13:30:00,15.04,15.04,15.01,15.02,217400.88105726868,5.2353,5.2353,5.2249,5.2284,217400.8811
2015-04-20 13:40:00,15.02,15.03,15.0,15.0,290308.37004405283,5.2284,5.2319,5.2214,5.2214,290308.37
2015-04-20 13:50:00,15.0,15.02,15.0,15.02,311013.2158590308,5.2214,5.2284,5.2214,5.2284,311013.2159
2015-04-20 14:00:00,15.01,15.06,15.01,15.05,1482599.118942731,5.2249,5.2423,5.2249,5.2388,1482599.1189
2015-04-20 14:10:00,15.05,15.09,15.04,15.08,531938.3259911893,5.2388,5.2527,5.2353,5.2493,531938.326
2015-04-20 14:20:00,15.08,15.11,15.08,15.1,462555.0660792951,5.2493,5.2597,5.2493,5.2562,462555.0661
2015-04-20 14:30:00,15.1,15.12,15.1,15.12,330396.47577092506,5.2562,5.2632,5.2562,5.2632,330396.4758
2015-04-20 14:40:00,15.12,15.14,15.11,15.13,662775.3303964756,5.2632,5.2701,5.2597,5.2667,662775.3304
2015-04-20 14:50:00,15.13,15.17,15.12,15.17,1116079.2951541848,5.2667,5.2806,5.2632,5.2806,1116079.2952
2015-04-20 15:00:00,15.17,15.19,15.14,15.17,638766.5198237884,5.2806,5.2875,5.2701,5.2806,638766.5198
2015-04-20 15:10:00,15.17,15.19,15.16,15.18,670704.8458149779,5.2806,5.2875,5.2771,5.2841,670704.8458
2015-04-20 15:20:00,15.19,15.19,15.15,15.17,694273.1277533039,5.2875,5.2875,5.2736,5.2806,694273.1278
2015-04-20 15:30:00,15.17,15.19,15.14,15.15,967400.8810572686,5.2806,5.2875,5.2701,5.2736,967400.8811
2015-04-20 15:40:00,15.15,15.17,15.13,15.15,1507048.4581497794,5.2736,5.2806,5.2667,5.2736,1507048.4581
2015-04-20 15:50:00,15.15,15.17,15.13,15.16,2601982.378854625,5.2736,5.2806,5.2667,5.2771,2601982.3789
2015-04-21 09:30:00,15.2,15.26,15.15,15.19,1901321.585903084,5.291,5.3119,5.2736,5.2875,1901321.5859
2015-04-21 09:40:00,15.19,15.19,15.08,15.11,824229.0748898677,5.2875,5.2875,5.2493,5.2597,824229.0749
2015-04-21 09:50:00,15.11,15.13,15.07,15.07,571806.167400881,5.2597,5.2667,5.2458,5.2458,571806.1674
2015-04-21 10:00:00,15.08,15.1,15.06,15.07,742951.5418502202,5.2493,5.2562,5.2423,5.2458,742951.5419
2015-04-21 10:10:00,15.07,15.08,15.02,15.03,689867.8414096915,5.2458,5.2493,5.2284,5.2319,689867.8414
2015-04-21 10:20:00,15.03,15.03,15.0,15.01,579074.8898678413,5.2319,5.2319,5.2214,5.2249,579074.8899
2015-04-21 10:30:00,15.01,15.01,14.96,14.98,599559.4713656387,5.2249,5.2249,5.2075,5.2144,599559.4714
2015-04-21 10:40:00,14.98,14.98,14.95,14.95,492511.01321585895,5.2144,5.2144,5.204,5.204,492511.0132
2015-04-21 10:50:00,14.95,14.98,14.95,14.97,495814.9779735682,5.204,5.2144,5.204,5.211,495814.978
2015-04-21 11:00:00,14.97,15.01,14.97,15.01,641409.6916299558,5.211,5.2249,5.211,5.2249,641409.6916
2015-04-21 11:10:00,15.01,15.04,15.01,15.03,258370.04405286332,5.2249,5.2353,5.2249,5.2319,258370.0441
2015-04-21 11:20:00,15.03,15.03,15.01,15.02,676651.9823788545,5.2319,5.2319,5.2249,5.2284,676651.9824
2015-04-21 11:30:00,15.02,15.04,15.01,15.03,267180.61674008804,5.2284,5.2353,5.2249,5.2319,267180.6167
2015-04-21 11:40:00,15.03,15.03,15.01,15.02,506387.6651982378,5.2319,5.2319,5.2249,5.2284,506387.6652
2015-04-21 11:50:00,15.02,15.04,15.0,15.04,228414.09691629952,5.2284,5.2353,5.2214,5.2353,228414.0969
2015-04-21 12:00:00,15.04,15.05,15.01,15.05,174889.86784140966,5.2353,5.2388,5.2249,5.2388,174889.8678
2015-04-21 12:10:00,15.05,15.05,15.02,15.03,195594.71365638764,5.2388,5.2388,5.2284,5.2319,195594.7137
2015-04-21 12:20:00,15.03,15.06,15.02,15.05,242951.5418502202,5.2319,5.2423,5.2284,5.2388,242951.5419
2015-04-21 12:30:00,15.05,15.06,15.05,15.06,197136.563876652,5.2388,5.2423,5.2388,5.2423,197136.5639
2015-04-21 12:40:00,15.06,15.08,15.05,15.07,266299.5594713656,5.2423,5.2493,5.2388,5.2458,266299.5595
2015-04-21 12:50:00,15.07,15.08,15.06,15.07,248017.6211453744,5.2458,5.2493,5.2423,5.2458,248017.6211
2015-04-21 13:00:00,15.06,15.09,15.06,15.07,194052.86343612333,5.2423,5.2527,5.2423,5.2458,194052.8634
2015-04-21 13:10:00,15.08,15.09,15.07,15.09,188986.7841409692,5.2493,5.2527,5.2458,5.2527,188986.7841
2015-04-21 13:20:00,15.09,15.1,15.08,15.09,218281.9383259912,5.2527,5.2562,5.2493,5.2527,218281.9383
2015-04-21 13:30:00,15.09,15.1,15.07,15.07,456167.4008810572,5.2527,5.2562,5.2458,5.2458,456167.4009
2015-04-21 13:40:00,15.07,15.08,15.05,15.06,316960.3524229074,5.2458,5.2493,5.2388,5.2423,316960.3524
2015-04-21 13:50:00,15.06,15.09,15.05,15.08,272907.48898678407,5.2423,5.2527,5.2388,5.2493,272907.489
2015-04-21 14:00:00,15.07,15.09,15.05,15.07,362555.0660792951,5.2458,5.2527,5.2388,5.2458,362555.0661
2015-04-21 14:10:00,15.07,15.09,15.05,15.08,300440.5286343612,5.2458,5.2527,5.2388,5.2493,300440.5286
2015-04-21 14:20:00,15.08,15.1,15.07,15.1,259471.36563876647,5.2493,5.2562,5.2458,5.2562,259471.3656
2015-04-21 14:30:00,15.1,15.1,15.08,15.09,227753.30396475768,5.2562,5.2562,5.2493,5.2527,227753.304
2015-04-21 14:40:00,15.09,15.1,15.08,15.1,257929.51541850207,5.2527,5.2562,5.2493,5.2562,257929.5154
2015-04-21 14:50:00,15.1,15.11,15.09,15.1,358149.7797356828,5.2562,5.2597,5.2527,5.2562,358149.7797
2015-04-21 15:00:00,15.1,15.1,15.09,15.1,261233.4801762114,5.2562,5.2562,5.2527,5.2562,261233.4802
2015-04-21 15:10:00,15.1,15.11,15.09,15.1,444052.8634361232,5.2562,5.2597,5.2527,5.2562,444052.8634
2015-04-21 15:20:00,15.1,15.1,15.08,15.09,588766.5198237884,5.2562,5.2562,5.2493,5.2527,588766.5198
2015-04-21 15:30:00,15.09,15.09,15.07,15.09,509691.6299559471,5.2527,5.2527,5.2458,5.2527,509691.63
2015-04-21 15:40:00,15.09,15.11,15.08,15.09,1226211.4537444932,5.2527,5.2597,5.2493,5.2527,1226211.4537
2015-04-21 15:50:00,15.09,15.1,15.07,15.08,1176872.246696035,5.2527,5.2562,5.2458,5.2493,1176872.2467
2015-04-22 09:30:00,15.12,15.12,15.05,15.07,602643.1718061673,5.2632,5.2632,5.2388,5.2458,602643.1718
2015-04-22 09:40:00,15.07,15.11,15.05,15.05,658810.5726872246,5.2458,5.2597,5.2388,5.2388,658810.5727
2015-04-22 09:50:00,15.05,15.07,15.0,15.0,920484.5814977972,5.2388,5.2458,5.2214,5.2214,920484.5815
2015-04-22 10:00:00,15.01,15.05,15.0,15.03,694052.8634361232,5.2249,5.2388,5.2214,5.2319,694052.8634
2015-04-22 10:10:00,15.03,15.06,15.02,15.05,616299.5594713655,5.2319,5.2423,5.2284,5.2388,616299.5595
2015-04-22 10:20:00,15.05,15.09,15.04,15.08,296255.5066079295,5.2388,5.2527,5.2353,5.2493,296255.5066
2015-04-22 10:30:00,15.08,15.09,15.05,15.06,213876.65198237883,5.2493,5.2527,5.2388,5.2423,213876.652
2015-04-22 10:40:00,15.06,15.16,15.06,15.15,400881.0572687224,5.2423,5.2771,5.2423,5.2736,400881.0573
2015-04-22 10:50:00,15.15,15.18,15.14,15.17,492290.7488986784,5.2736,5.2841,5.2701,5.2806,492290.7489
2015-04-22 11:00:00,15.18,15.2,15.16,15.18,437444.9339207048,5.2841,5.291,5.2771,5.2841,437444.9339
2015-04-22 11:10:00,15.18,15.21,15.16,15.19,708149.7797356826,5.2841,5.2945,5.2771,5.2875,708149.7797
2015-04-22 11:20:00,15.18,15.2,15.17,15.2,338766.5198237885,5.2841,5.291,5.2806,5.291,338766.5198
2015-04-22 11:30:00,15.2,15.22,15.2,15.22,433259.9118942731,5.291,5.298,5.291,5.298,433259.9119
2015-04-22 11:40:00,15.22,15.23,15.2,15.22,259030.83700440524,5.298,5.3015,5.291,5.298,259030.837
2015-04-22 11:50:00,15.23,15.25,15.21,15.25,346255.5066079295,5.3015,5.3084,5.2945,5.3084,346255.5066
2015-04-22 12:00:00,15.25,15.25,15.22,15.23,326872.2466960352,5.3084,5.3084,5.298,5.3015,326872.2467
2015-04-22 12:10:00,15.22,15.23,15.2,15.23,212555.06607929512,5.298,5.3015,5.291,5.3015,212555.0661
2015-04-22 12:20:00,15.22,15.24,15.21,15.23,216079.29515418492,5.298,5.305,5.2945,5.3015,216079.2952
2015-04-22 12:30:00,15.23,15.24,15.22,15.22,201321.58590308367,5.3015,5.305,5.298,5.298,201321.5859
2015-04-22 12:40:00,15.23,15.24,15.22,15.22,161453.74449339203,5.3015,5.305,5.298,5.298,161453.7445
2015-04-22 12:50:00,15.23,15.25,15.22,15.22,173568.28193832596,5.3015,5.3084,5.298,5.298,173568.2819
2015-04-22 13:00:00,15.22,15.24,15.22,15.22,182819.38325991185,5.298,5.305,5.298,5.298,182819.3833
2015-04-22 13:10:00,15.22,15.25,15.22,15.24,238105.72687224665,5.298,5.3084,5.298,5.305,238105.7269
2015-04-22 13:20:00,15.24,15.25,15.23,15.25,173568.28193832596,5.305,5.3084,5.3015,5.3084,173568.2819
2015-04-22 13:30:00,15.25,15.25,15.23,15.23,224669.60352422905,5.3084,5.3084,5.3015,5.3015,224669.6035
2015-04-22 13:40:00,15.23,15.27,15.23,15.27,272246.69603524223,5.3015,5.3154,5.3015,5.3154,272246.696
2015-04-22 13:50:00,15.27,15.28,15.25,15.27,267841.40969162993,5.3154,5.3189,5.3084,5.3154,267841.4097
2015-04-22 14:00:00,15.27,15.27,15.26,15.27,163876.65198237883,5.3154,5.3154,5.3119,5.3154,163876.652
2015-04-22 14:10:00,15.27,15.27,15.23,15.23,419383.2599118942,5.3154,5.3154,5.3015,5.3015,419383.2599
2015-04-22 14:20:00,15.23,15.24,15.2,15.22,324669.603524229,5.3015,5.305,5.291,5.298,324669.6035
2015-04-22 14:30:00,15.22,15.25,15.21,15.24,371585.9030837004,5.298,5.3084,5.2945,5.305,371585.9031
2015-04-22 14:40:00,15.24,15.25,15.22,15.24,185022.02643171803,5.305,5.3084,5.298,5.305,185022.0264
2015-04-22 14:50:00,15.24,15.24,15.2,15.2,798017.6211453743,5.305,5.305,5.291,5.291,798017.6211
2015-04-22 15:00:00,15.2,15.21,15.19,15.2,509911.89427312766,5.291,5.2945,5.2875,5.291,509911.8943
2015-04-22 15:10:00,15.2,15.21,15.19,15.2,381718.0616740087,5.291,5.2945,5.2875,5.291,381718.0617
2015-04-22 15:20:00,15.2,15.21,15.19,15.2,967180.616740088,5.291,5.2945,5.2875,5.291,967180.6167
2015-04-22 15:30:00,15.2,15.2,15.16,15.18,1024229.0748898676,5.291,5.291,5.2771,5.2841,1024229.0749
2015-04-22 15:40:00,15.18,15.21,15.17,15.2,713215.8590308368,5.2841,5.2945,5.2806,5.291,713215.859
2015-04-22 15:50:00,15.2,15.23,15.19,15.21,1771585.9030837002,5.291,5.3015,5.2875,5.2945,1771585.9031
2015-04-23 09:30:00,15.07,15.13,15.05,15.1,855066.0792951541,5.2458,5.2667,5.2388,5.2562,855066.0793
2015-04-23 09:40:00,15.09,15.12,15.04,15.09,791850.220264317,5.2527,5.2632,5.2353,5.2527,791850.2203
2015-04-23 09:50:00,15.09,15.12,15.08,15.1,508810.5726872246,5.2527,5.2632,5.2493,5.2562,508810.5727
2015-04-23 10:00:00,15.1,15.11,15.09,15.09,663656.3876651981,5.2562,5.2597,5.2527,5.2527,663656.3877
2015-04-23 10:10:00,15.1,15.11,15.07,15.09,1095594.7136563875,5.2562,5.2597,5.2458,5.2527,1095594.7137
2015-04-23 10:20:00,15.09,15.12,15.08,15.12,501982.3788546255,5.2527,5.2632,5.2493,5.2632,501982.3789
2015-04-23 10:30:00,15.12,15.17,15.12,15.17,688766.5198237884,5.2632,5.2806,5.2632,5.2806,688766.5198
2015-04-23 10:40:00,15.17,15.19,15.13,15.14,422466.9603524229,5.2806,5.2875,5.2667,5.2701,422466.9604
2015-04-23 10:50:00,15.14,15.15,15.07,15.07,461013.2158590308,5.2701,5.2736,5.2458,5.2458,461013.2159
2015-04-23 11:00:00,15.08,15.08,15.05,15.07,778634.36123348,5.2493,5.2493,5.2388,5.2458,778634.3612
2015-04-23 11:10:00,15.08,15.1,15.06,15.07,296035.24229074887,5.2493,5.2562,5.2423,5.2458,296035.2423
2015-04-23 11:20:00,15.07,15.11,15.07,15.11,213215.85903083696,5.2458,5.2597,5.2458,5.2597,213215.859
2015-04-23 11:30:00,15.11,15.13,15.11,15.12,229295.154185022,5.2597,5.2667,5.2597,5.2632,229295.1542
2015-04-23 11:40:00,15.11,15.12,15.1,15.11,248898.67841409688,5.2597,5.2632,5.2562,5.2597,248898.6784
2015-04-23 11:50:00,15.1,15.16,15.1,15.14,458590.308370044,5.2562,5.2771,5.2562,5.2701,458590.3084
2015-04-23 12:00:00,15.14,15.15,15.12,15.15,489867.8414096916,5.2701,5.2736,5.2632,5.2736,489867.8414
2015-04-23 12:10:00,15.15,15.15,15.13,15.15,279955.94713656383,5.2736,5.2736,5.2667,5.2736,279955.9471
2015-04-23 12:20:00,15.14,15.18,15.14,15.18,240969.16299559467,5.2701,5.2841,5.2701,5.2841,240969.163
2015-04-23 12:30:00,15.18,15.21,15.17,15.21,296035.24229074887,5.2841,5.2945,5.2806,5.2945,296035.2423
2015-04-23 12:40:00,15.21,15.24,15.21,15.23,358370.0440528634,5.2945,5.305,5.2945,5.3015,358370.0441
2015-04-23 12:50:00,15.24,15.26,15.23,15.26,292070.48458149773,5.305,5.3119,5.3015,5.3119,292070.4846
2015-04-23 13:00:00,15.26,15.27,15.26,15.26,204845.81497797352,5.3119,5.3154,5.3119,5.3119,204845.815
2015-04-23 13:10:00,15.26,15.26,15.25,15.26,202863.436123348,5.3119,5.3119,5.3084,5.3119,202863.4361
2015-04-23 13:20:00,15.25,15.28,15.25,15.27,371145.3744493391,5.3084,5.3189,5.3084,5.3154,371145.3744
2015-04-23 13:30:00,15.27,15.28,15.26,15.27,280837.0044052863,5.3154,5.3189,5.3119,5.3154,280837.0044
2015-04-23 13:40:00,15.27,15.28,15.26,15.27,182158.59030837,5.3154,5.3189,5.3119,5.3154,182158.5903
2015-04-23 13:50:00,15.27,15.28,15.25,15.28,278634.3612334801,5.3154,5.3189,5.3084,5.3189,278634.3612
2015-04-23 14:00:00,15.28,15.3,15.27,15.3,230616.7400881057,5.3189,5.3258,5.3154,5.3258,230616.7401
2015-04-23 14:10:00,15.29,15.3,15.29,15.29,283920.7048458149,5.3224,5.3258,5.3224,5.3224,283920.7048
2015-04-23 14:20:00,15.29,15.3,15.27,15.27,390308.3700440528,5.3224,5.3258,5.3154,5.3154,390308.37
2015-04-23 14:30:00,15.27,15.27,15.25,15.27,383920.7048458149,5.3154,5.3154,5.3084,5.3154,383920.7048
2015-04-23 14:40:00,15.27,15.28,15.25,15.26,324449.3392070484,5.3154,5.3189,5.3084,5.3119,324449.3392
2015-04-23 14:50:00,15.25,15.26,15.24,15.25,246035.2422907489,5.3084,5.3119,5.305,5.3084,246035.2423
2015-04-23 15:00:00,15.25,15.25,15.24,15.24,231938.3259911894,5.3084,5.3084,5.305,5.305,231938.326
2015-04-23 15:10:00,15.25,15.25,15.22,15.23,319162.9955947136,5.3084,5.3084,5.298,5.3015,319162.9956
2015-04-23 15:20:00,15.23,15.23,15.2,15.21,340969.16299559467,5.3015,5.3015,5.291,5.2945,340969.163
2015-04-23 15:30:00,15.21,15.24,15.2,15.23,462334.80176211445,5.2945,5.305,5.291,5.3015,462334.8018
2015-04-23 15:40:00,15.23,15.23,15.19,15.2,610352.4229074889,5.3015,5.3015,5.2875,5.291,610352.4229
2015-04-23 15:50:00,15.2,15.2,15.15,15.15,1311453.7444933918,5.291,5.291,5.2736,5.2736,1311453.7445
2015-04-24 09:30:00,15.32,15.32,15.15,15.17,954845.8149779734,5.3328,5.3328,5.2736,5.2806,954845.815
2015-04-24 09:40:00,15.17,15.22,15.17,15.22,324889.86784140964,5.2806,5.298,5.2806,5.298,324889.8678
2015-04-24 09:50:00,15.22,15.23,15.19,15.22,313436.1233480176,5.298,5.3015,5.2875,5.298,313436.1233
2015-04-24 10:00:00,15.23,15.25,15.2,15.24,1062775.3303964755,5.3015,5.3084,5.291,5.305,1062775.3304
2015-04-24 10:10:00,15.24,15.26,15.23,15.24,524669.603524229,5.305,5.3119,5.3015,5.305,524669.6035
2015-04-24 10:20:00,15.25,15.25,15.24,15.25,437224.66960352415,5.3084,5.3084,5.305,5.3084,437224.6696
2015-04-24 10:30:00,15.24,15.25,15.2,15.21,324669.603524229,5.305,5.3084,5.291,5.2945,324669.6035
2015-04-24 10:40:00,15.22,15.22,15.17,15.18,539647.5770925109,5.298,5.298,5.2806,5.2841,539647.5771
2015-04-24 10:50:00,15.18,15.19,15.16,15.16,398458.1497797356,5.2841,5.2875,5.2771,5.2771,398458.1498
2015-04-24 11:00:00,15.16,15.16,15.13,15.14,257048.45814977968,5.2771,5.2771,5.2667,5.2701,257048.4581
2015-04-24 11:10:00,15.14,15.15,15.12,15.15,363215.85903083696,5.2701,5.2736,5.2632,5.2736,363215.859
2015-04-24 11:20:00,15.15,15.15,15.13,15.14,255066.0792951541,5.2736,5.2736,5.2667,5.2701,255066.0793
2015-04-24 11:30:00,15.14,15.15,15.12,15.12,310572.6872246696,5.2701,5.2736,5.2632,5.2632,310572.6872
2015-04-24 11:40:00,15.12,15.13,15.08,15.08,264096.9162995594,5.2632,5.2667,5.2493,5.2493,264096.9163
2015-04-24 11:50:00,15.08,15.09,15.07,15.09,301762.1145374449,5.2493,5.2527,5.2458,5.2527,301762.1145
2015-04-24 12:00:00,15.1,15.1,15.09,15.09,190969.16299559467,5.2562,5.2562,5.2527,5.2527,190969.163
2015-04-24 12:10:00,15.09,15.1,15.09,15.1,109911.89427312772,5.2527,5.2562,5.2527,5.2562,109911.8943
2015-04-24 12:20:00,15.1,15.11,15.1,15.1,145374.44933920703,5.2562,5.2597,5.2562,5.2562,145374.4493
2015-04-24 12:30:00,15.1,15.1,15.09,15.1,137665.19823788543,5.2562,5.2562,5.2527,5.2562,137665.1982
2015-04-24 12:40:00,15.1,15.1,15.09,15.09,190748.8986784141,5.2562,5.2562,5.2527,5.2527,190748.8987
2015-04-24 12:50:00,15.09,15.1,15.09,15.1,103744.49339207046,5.2527,5.2562,5.2527,5.2562,103744.4934
2015-04-24 13:00:00,15.1,15.1,15.07,15.08,159471.3656387665,5.2562,5.2562,5.2458,5.2493,159471.3656
2015-04-24 13:10:00,15.08,15.1,15.08,15.09,135462.55506607928,5.2493,5.2562,5.2493,5.2527,135462.5551
2015-04-24 13:20:00,15.1,15.1,15.09,15.1,152643.17180616735,5.2562,5.2562,5.2527,5.2562,152643.1718
2015-04-24 13:30:00,15.09,15.1,15.07,15.08,201321.58590308367,5.2527,5.2562,5.2458,5.2493,201321.5859
2015-04-24 13:40:00,15.08,15.1,15.08,15.09,156387.66519823787,5.2493,5.2562,5.2493,5.2527,156387.6652
2015-04-24 13:50:00,15.09,15.09,15.08,15.09,96696.03524229072,5.2527,5.2527,5.2493,5.2527,96696.0352
2015-04-24 14:00:00,15.08,15.1,15.08,15.08,152202.64317180615,5.2493,5.2562,5.2493,5.2493,152202.6432
2015-04-24 14:10:00,15.08,15.09,15.07,15.07,143612.3348017621,5.2493,5.2527,5.2458,5.2458,143612.3348
2015-04-24 14:20:00,15.07,15.08,15.06,15.08,199339.2070484581,5.2458,5.2493,5.2423,5.2493,199339.207
2015-04-24 14:30:00,15.08,15.08,15.07,15.07,148898.67841409688,5.2493,5.2493,5.2458,5.2458,148898.6784
2015-04-24 14:40:00,15.08,15.09,15.06,15.08,268722.4669603524,5.2493,5.2527,5.2423,5.2493,268722.467
2015-04-24 14:50:00,15.08,15.09,15.05,15.07,281497.7973568281,5.2493,5.2527,5.2388,5.2458,281497.7974
2015-04-24 15:00:00,15.07,15.09,15.06,15.08,214977.9735682819,5.2458,5.2527,5.2423,5.2493,214977.9736
2015-04-24 15:10:00,15.08,15.1,15.08,15.1,239867.8414096916,5.2493,5.2562,5.2493,5.2562,239867.8414
2015-04-24 15:20:00,15.09,15.11,15.09,15.11,328854.6255506607,5.2527,5.2597,5.2527,5.2597,328854.6256
2015-04-24 15:30:00,15.11,15.13,15.11,15.13,439647.5770925109,5.2597,5.2667,5.2597,5.2667,439647.5771
2015-04-24 15:40:00,15.13,15.14,15.12,15.14,692951.5418502202,5.2667,5.2701,5.2632,5.2701,692951.5419
2015-04-24 15:50:00,15.14,15.15,15.09,15.1,2308370.044052863,5.2701,5.2736,5.2527,5.2562,2308370.0441
2015-04-27 09:30:00,15.16,15.16,14.98,14.99,653964.757709251,5.2771,5.2771,5.2144,5.2179,653964.7577
2015-04-27 09:40:00,14.99,15.05,14.99,15.02,225770.9251101321,5.2179,5.2388,5.2179,5.2284,225770.9251
2015-04-27 09:50:00,15.02,15.05,15.0,15.05,558810.5726872246,5.2284,5.2388,5.2214,5.2388,558810.5727
2015-04-27 10:00:00,15.05,15.06,15.04,15.05,470264.3171806167,5.2388,5.2423,5.2353,5.2388,470264.3172
2015-04-27 10:10:00,15.05,15.07,15.04,15.07,306387.6651982378,5.2388,5.2458,5.2353,5.2458,306387.6652
2015-04-27 10:20:00,15.07,15.09,15.06,15.09,488546.2555066078,5.2458,5.2527,5.2423,5.2527,488546.2555
2015-04-27 10:30:00,15.09,15.1,15.07,15.08,337444.9339207048,5.2527,5.2562,5.2458,5.2493,337444.9339
2015-04-27 10:40:00,15.08,15.1,15.07,15.07,306387.6651982378,5.2493,5.2562,5.2458,5.2458,306387.6652
2015-04-27 10:50:00,15.08,15.08,15.04,15.06,585682.8193832599,5.2493,5.2493,5.2353,5.2423,585682.8194
2015-04-27 11:00:00,15.06,15.07,15.03,15.05,533920.7048458148,5.2423,5.2458,5.2319,5.2388,533920.7048
2015-04-27 11:10:00,15.06,15.07,15.05,15.06,340969.16299559467,5.2423,5.2458,5.2388,5.2423,340969.163
2015-04-27 11:20:00,15.06,15.07,15.05,15.05,235462.55506607925,5.2423,5.2458,5.2388,5.2388,235462.5551
2015-04-27 11:30:00,15.05,15.05,15.03,15.04,263436.1233480176,5.2388,5.2388,5.2319,5.2353,263436.1233
2015-04-27 11:40:00,15.04,15.04,15.03,15.03,299339.2070484581,5.2353,5.2353,5.2319,5.2319,299339.207
2015-04-27 11:50:00,15.03,15.05,15.03,15.05,297577.09251101315,5.2319,5.2388,5.2319,5.2388,297577.0925
2015-04-27 12:00:00,15.05,15.05,15.04,15.05,195374.449339207,5.2388,5.2388,5.2353,5.2388,195374.4493
2015-04-27 12:10:00,15.05,15.05,15.03,15.03,241409.6916299559,5.2388,5.2388,5.2319,5.2319,241409.6916
2015-04-27 12:20:00,15.03,15.05,15.02,15.05,240528.63436123345,5.2319,5.2388,5.2284,5.2388,240528.6344
2015-04-27 12:30:00,15.05,15.05,15.04,15.05,179955.94713656383,5.2388,5.2388,5.2353,5.2388,179955.9471
2015-04-27 12:40:00,15.04,15.05,15.01,15.02,164537.44493392066,5.2353,5.2388,5.2249,5.2284,164537.4449
2015-04-27 12:50:00,15.02,15.02,15.0,15.01,257488.98678414093,5.2284,5.2284,5.2214,5.2249,257488.9868
2015-04-27 13:00:00,15.01,15.03,15.0,15.02,178193.8325991189,5.2249,5.2319,5.2214,5.2284,178193.8326
2015-04-27 13:10:00,15.02,15.03,15.0,15.01,180837.0044052863,5.2284,5.2319,5.2214,5.2249,180837.0044
2015-04-27 13:20:00,15.01,15.03,15.0,15.03,206828.1938325991,5.2249,5.2319,5.2214,5.2319,206828.1938
2015-04-27 13:30:00,15.02,15.05,15.02,15.05,289207.0484581497,5.2284,5.2388,5.2284,5.2388,289207.0485
2015-04-27 13:40:00,15.05,15.05,15.04,15.04,190969.16299559467,5.2388,5.2388,5.2353,5.2353,190969.163
2015-04-27 13:50:00,15.04,15.05,15.02,15.04,140969.1629955947,5.2353,5.2388,5.2284,5.2353,140969.163
2015-04-27 14:00:00,15.04,15.05,15.03,15.04,188105.72687224665,5.2353,5.2388,5.2319,5.2353,188105.7269
2015-04-27 14:10:00,15.04,15.04,15.02,15.04,154845.81497797355,5.2353,5.2353,5.2284,5.2353,154845.815
2015-04-27 14:20:00,15.04,15.06,15.03,15.05,187444.9339207048,5.2353,5.2423,5.2319,5.2388,187444.9339
2015-04-27 14:30:00,15.05,15.05,15.02,15.04,282599.11894273123,5.2388,5.2388,5.2284,5.2353,282599.1189
2015-04-27 14:40:00,15.04,15.05,15.03,15.05,277753.30396475765,5.2353,5.2388,5.2319,5.2388,277753.304
2015-04-27 14:50:00,15.05,15.05,15.03,15.05,191629.9559471365,5.2388,5.2388,5.2319,5.2388,191629.9559
2015-04-27 15:00:00,15.05,15.06,15.04,15.05,358149.7797356828,5.2388,5.2423,5.2353,5.2388,358149.7797
2015-04-27 15:10:00,15.05,15.05,15.02,15.02,435022.026431718,5.2388,5.2388,5.2284,5.2284,435022.0264
2015-04-27 15:20:00,15.02,15.05,15.02,15.04,546475.7709251101,5.2284,5.2388,5.2284,5.2353,546475.7709
2015-04-27 15:30:00,15.04,15.04,15.01,15.03,582158.59030837,5.2353,5.2353,5.2249,5.2319,582158.5903
2015-04-27 15:40:00,15.03,15.04,15.0,15.01,695594.7136563875,5.2319,5.2353,5.2214,5.2249,695594.7137
2015-04-27 15:50:00,15.01,15.01,14.99,15.0,1520925.1101321585,5.2249,5.2249,5.2179,5.2214,1520925.1101
2015-04-28 09:30:00,15.07,15.08,14.95,14.96,814537.4449339205,5.2458,5.2493,5.204,5.2075,814537.4449
2015-04-28 09:40:00,14.95,14.99,14.92,14.94,563436.1233480176,5.204,5.2179,5.1936,5.2005,563436.1233
2015-04-28 09:50:00,14.94,14.99,14.94,14.96,302643.17180616735,5.2005,5.2179,5.2005,5.2075,302643.1718
2015-04-28 10:00:00,14.96,14.97,14.87,14.88,675330.3964757709,5.2075,5.211,5.1762,5.1796,675330.3965
2015-04-28 10:10:00,14.88,14.9,14.86,14.88,583920.7048458148,5.1796,5.1866,5.1727,5.1796,583920.7048
2015-04-28 10:20:00,14.88,14.91,14.86,14.87,393171.8061674008,5.1796,5.1901,5.1727,5.1762,393171.8062
2015-04-28 10:30:00,14.87,14.96,14.86,14.95,317621.14537444926,5.1762,5.2075,5.1727,5.204,317621.1454
2015-04-28 10:40:00,14.95,14.98,14.95,14.96,155947.1365638766,5.204,5.2144,5.204,5.2075,155947.1366
2015-04-28 10:50:00,14.96,14.99,14.95,14.97,301982.3788546255,5.2075,5.2179,5.204,5.211,301982.3789
2015-04-28 11:00:00,14.98,14.99,14.97,14.99,528854.6255506607,5.2144,5.2179,5.211,5.2179,528854.6256
2015-04-28 11:10:00,14.99,15.0,14.98,14.98,414096.9162995594,5.2179,5.2214,5.2144,5.2144,414096.9163
2015-04-28 11:20:00,14.98,14.99,14.97,14.97,187665.19823788543,5.2144,5.2179,5.211,5.211,187665.1982
2015-04-28 11:30:00,14.96,15.01,14.96,15.0,474229.0748898677,5.2075,5.2249,5.2075,5.2214,474229.0749
2015-04-28 11:40:00,15.0,15.01,14.98,15.0,358149.7797356828,5.2214,5.2249,5.2144,5.2214,358149.7797
2015-04-28 11:50:00,15.0,15.0,14.99,15.0,192951.54185022024,5.2214,5.2214,5.2179,5.2214,192951.5419
2015-04-28 12:00:00,15.0,15.0,14.98,15.0,263215.85903083696,5.2214,5.2214,5.2144,5.2214,263215.859
2015-04-28 12:10:00,15.0,15.0,14.99,14.99,180176.21145374447,5.2214,5.2214,5.2179,5.2179,180176.2115
2015-04-28 12:20:00,14.99,14.99,14.97,14.99,325330.39647577086,5.2179,5.2179,5.211,5.2179,325330.3965
2015-04-28 12:30:00,14.99,15.0,14.98,14.99,180837.0044052863,5.2179,5.2214,5.2144,5.2179,180837.0044
2015-04-28 12:40:00,14.98,15.0,14.98,15.0,139647.577092511,5.2144,5.2214,5.2144,5.2214,139647.5771
2015-04-28 12:50:00,15.0,15.04,15.0,15.01,427312.7753303964,5.2214,5.2353,5.2214,5.2249,427312.7753
2015-04-28 13:00:00,15.01,15.01,15.0,15.0,431277.5330396475,5.2249,5.2249,5.2214,5.2214,431277.533
2015-04-28 13:10:00,15.0,15.03,15.0,15.02,291189.4273127753,5.2214,5.2319,5.2214,5.2284,291189.4273
2015-04-28 13:20:00,15.02,15.03,15.01,15.02,250881.0572687224,5.2284,5.2319,5.2249,5.2284,250881.0573
2015-04-28 13:30:00,15.02,15.03,15.01,15.02,115198.23788546251,5.2284,5.2319,5.2249,5.2284,115198.2379
2015-04-28 13:40:00,15.03,15.04,15.02,15.04,236343.61233480173,5.2319,5.2353,5.2284,5.2353,236343.6123
2015-04-28 13:50:00,15.04,15.04,15.02,15.03,315859.0308370044,5.2353,5.2353,5.2284,5.2319,315859.0308
2015-04-28 14:00:00,15.03,15.04,15.01,15.03,277973.56828193826,5.2319,5.2353,5.2249,5.2319,277973.5683
2015-04-28 14:10:00,15.03,15.04,15.02,15.02,200000.0,5.2319,5.2353,5.2284,5.2284,200000.0
2015-04-28 14:20:00,15.03,15.03,15.02,15.03,220704.84581497795,5.2319,5.2319,5.2284,5.2319,220704.8458
2015-04-28 14:30:00,15.03,15.05,15.02,15.04,630176.2114537443,5.2319,5.2388,5.2284,5.2353,630176.2115
2015-04-28 14:40:00,15.04,15.07,15.04,15.05,1311233.480176211,5.2353,5.2458,5.2353,5.2388,1311233.4802
2015-04-28 14:50:00,15.05,15.05,15.04,15.04,438105.7268722466,5.2388,5.2388,5.2353,5.2353,438105.7269
2015-04-28 15:00:00,15.04,15.08,15.04,15.08,381057.2687224669,5.2353,5.2493,5.2353,5.2493,381057.2687
2015-04-28 15:10:00,15.08,15.09,15.05,15.05,770484.5814977972,5.2493,5.2527,5.2388,5.2388,770484.5815
2015-04-28 15:20:00,15.05,15.06,15.05,15.06,482819.3832599118,5.2388,5.2423,5.2388,5.2423,482819.3833
2015-04-28 15:30:00,15.06,15.07,15.06,15.07,591629.9559471365,5.2423,5.2458,5.2423,5.2458,591629.9559
2015-04-28 15:40:00,15.07,15.09,15.07,15.08,1015198.2378854624,5.2458,5.2527,5.2458,5.2493,1015198.2379
2015-04-28 15:50:00,15.08,15.09,15.07,15.09,953303.9647577092,5.2493,5.2527,5.2458,5.2527,953303.9648
2015-04-29 09:30:00,15.05,15.09,15.02,15.06,490748.898678414,5.2388,5.2527,5.2284,5.2423,490748.8987
2015-04-29 09:40:00,15.06,15.08,15.02,15.03,669603.5242290747,5.2423,5.2493,5.2284,5.2319,669603.5242
2015-04-29 09:50:00,15.03,15.04,14.99,14.99,225110.13215859028,5.2319,5.2353,5.2179,5.2179,225110.1322
2015-04-29 10:00:00,15.0,15.02,14.93,14.95,885022.0264317179,5.2214,5.2284,5.197,5.204,885022.0264
2015-04-29 10:10:00,14.95,14.98,14.94,14.95,243612.33480176207,5.204,5.2144,5.2005,5.204,243612.3348
2015-04-29 10:20:00,14.95,14.97,14.93,14.95,427753.30396475765,5.204,5.211,5.197,5.204,427753.304
2015-04-29 10:30:00,14.95,15.04,14.94,15.04,259251.10132158583,5.204,5.2353,5.2005,5.2353,259251.1013
2015-04-29 10:40:00,15.04,15.06,15.03,15.05,242951.5418502202,5.2353,5.2423,5.2319,5.2388,242951.5419
2015-04-29 10:50:00,15.05,15.08,15.03,15.06,274889.86784140964,5.2388,5.2493,5.2319,5.2423,274889.8678
2015-04-29 11:00:00,15.06,15.15,15.06,15.15,558149.7797356828,5.2423,5.2736,5.2423,5.2736,558149.7797
2015-04-29 11:10:00,15.15,15.17,15.13,15.15,446475.77092511,5.2736,5.2806,5.2667,5.2736,446475.7709
2015-04-29 11:20:00,15.15,15.16,15.09,15.12,383480.1762114537,5.2736,5.2771,5.2527,5.2632,383480.1762
2015-04-29 11:30:00,15.1,15.12,15.09,15.11,295374.44933920697,5.2562,5.2632,5.2527,5.2597,295374.4493
2015-04-29 11:40:00,15.11,15.11,15.09,15.11,216079.29515418492,5.2597,5.2597,5.2527,5.2597,216079.2952
2015-04-29 11:50:00,15.11,15.14,15.11,15.14,234581.4977973568,5.2597,5.2701,5.2597,5.2701,234581.4978
2015-04-29 12:00:00,15.14,15.15,15.11,15.12,226431.718061674,5.2701,5.2736,5.2597,5.2632,226431.7181
2015-04-29 12:10:00,15.12,15.12,15.05,15.05,219162.9955947136,5.2632,5.2632,5.2388,5.2388,219162.9956
2015-04-29 12:20:00,15.05,15.09,15.05,15.06,122246.69603524228,5.2388,5.2527,5.2388,5.2423,122246.696
2015-04-29 12:30:00,15.06,15.07,15.04,15.06,137444.93392070482,5.2423,5.2458,5.2353,5.2423,137444.9339
2015-04-29 12:40:00,15.06,15.1,15.05,15.09,211453.74449339203,5.2423,5.2562,5.2388,5.2527,211453.7445
2015-04-29 12:50:00,15.09,15.1,15.08,15.09,180396.47577092508,5.2527,5.2562,5.2493,5.2527,180396.4758
2015-04-29 13:00:00,15.09,15.1,15.06,15.09,176431.71806167398,5.2527,5.2562,5.2423,5.2527,176431.7181
2015-04-29 13:10:00,15.09,15.1,15.06,15.09,119603.52422907489,5.2527,5.2562,5.2423,5.2527,119603.5242
2015-04-29 13:20:00,15.09,15.1,15.07,15.09,135903.0837004405,5.2527,5.2562,5.2458,5.2527,135903.0837
2015-04-29 13:30:00,15.08,15.1,15.07,15.1,166740.08810572684,5.2493,5.2562,5.2458,5.2562,166740.0881
2015-04-29 13:40:00,15.1,15.14,15.09,15.14,205286.3436123348,5.2562,5.2701,5.2527,5.2701,205286.3436
2015-04-29 13:50:00,15.14,15.2,15.13,15.16,384140.9691629955,5.2701,5.291,5.2667,5.2771,384140.9692
2015-04-29 14:00:00,15.18,15.2,15.12,15.16,448237.885462555,5.2841,5.291,5.2632,5.2771,448237.8855
2015-04-29 14:10:00,15.16,15.19,15.13,15.18,352863.436123348,5.2771,5.2875,5.2667,5.2841,352863.4361
2015-04-29 14:20:00,15.17,15.2,15.17,15.19,368502.20264317177,5.2806,5.291,5.2806,5.2875,368502.2026
2015-04-29 14:30:00,15.2,15.2,15.18,15.18,532819.3832599118,5.291,5.291,5.2841,5.2841,532819.3833
2015-04-29 14:40:00,15.19,15.24,15.18,15.21,611013.2158590307,5.2875,5.305,5.2841,5.2945,611013.2159
2015-04-29 14:50:00,15.2,15.21,15.19,15.2,318502.20264317177,5.291,5.2945,5.2875,5.291,318502.2026
2015-04-29 15:00:00,15.2,15.22,15.15,15.17,464096.9162995594,5.291,5.298,5.2736,5.2806,464096.9163
2015-04-29 15:10:00,15.17,15.18,15.14,15.16,408590.308370044,5.2806,5.2841,5.2701,5.2771,408590.3084
2015-04-29 15:20:00,15.16,15.17,15.15,15.15,548678.4140969162,5.2771,5.2806,5.2736,5.2736,548678.4141
2015-04-29 15:30:00,15.15,15.19,15.15,15.18,452422.9074889867,5.2736,5.2875,5.2736,5.2841,452422.9075
2015-04-29 15:40:00,15.18,15.18,15.14,15.15,845154.1850220263,5.2841,5.2841,5.2701,5.2736,845154.185
2015-04-29 15:50:00,15.15,15.15,15.13,15.13,1448678.414096916,5.2736,5.2736,5.2667,5.2667,1448678.4141
2015-04-30 09:30:00,15.12,15.16,15.06,15.11,680176.2114537443,5.2632,5.2771,5.2423,5.2597,680176.2115
2015-04-30 09:40:00,15.11,15.19,15.11,15.16,524449.3392070484,5.2597,5.2875,5.2597,5.2771,524449.3392
2015-04-30 09:50:00,15.16,15.16,15.08,15.09,757709.2511013214,5.2771,5.2771,5.2493,5.2527,757709.2511
2015-04-30 10:00:00,15.08,15.08,15.04,15.05,619383.2599118942,5.2493,5.2493,5.2353,5.2388,619383.2599
2015-04-30 10:10:00,15.05,15.07,14.98,15.0,452202.64317180606,5.2388,5.2458,5.2144,5.2214,452202.6432
2015-04-30 10:20:00,15.01,15.03,14.95,14.95,442951.5418502202,5.2249,5.2319,5.204,5.204,442951.5419
2015-04-30 10:30:00,14.95,15.03,14.95,15.0,311453.744493392,5.204,5.2319,5.204,5.2214,311453.7445
2015-04-30 10:40:00,15.0,15.03,14.98,15.01,218502.20264317177,5.2214,5.2319,5.2144,5.2249,218502.2026
2015-04-30 10:50:00,15.01,15.03,14.97,14.98,503303.9647577092,5.2249,5.2319,5.211,5.2144,503303.9648
2015-04-30 11:00:00,14.98,15.05,14.98,15.04,244052.8634361233,5.2144,5.2388,5.2144,5.2353,244052.8634
2015-04-30 11:10:00,15.03,15.05,15.02,15.04,264537.44493392063,5.2319,5.2388,5.2284,5.2353,264537.4449
2015-04-30 11:20:00,15.03,15.05,15.02,15.05,398458.1497797356,5.2319,5.2388,5.2284,5.2388,398458.1498
2015-04-30 11:30:00,15.05,15.06,15.02,15.03,192070.48458149776,5.2388,5.2423,5.2284,5.2319,192070.4846
2015-04-30 11:40:00,15.02,15.04,15.02,15.04,193392.07048458143,5.2284,5.2353,5.2284,5.2353,193392.0705
2015-04-30 11:50:00,15.04,15.04,15.01,15.03,358590.308370044,5.2353,5.2353,5.2249,5.2319,358590.3084
2015-04-30 12:00:00,15.03,15.05,15.02,15.05,161013.2158590308,5.2319,5.2388,5.2284,5.2388,161013.2159
2015-04-30 12:10:00,15.05,15.09,15.04,15.09,240088.1057268722,5.2388,5.2527,5.2353,5.2527,240088.1057
2015-04-30 12:20:00,15.09,15.1,15.07,15.07,213436.1233480176,5.2527,5.2562,5.2458,5.2458,213436.1233
2015-04-30 12:30:00,15.07,15.08,15.05,15.06,114096.91629955944,5.2458,5.2493,5.2388,5.2423,114096.9163
2015-04-30 12:40:00,15.06,15.07,15.05,15.05,138546.2555066079,5.2423,5.2458,5.2388,5.2388,138546.2555
2015-04-30 12:50:00,15.05,15.06,15.03,15.04,553303.9647577092,5.2388,5.2423,5.2319,5.2353,553303.9648
2015-04-30 13:00:00,15.04,15.05,15.01,15.03,291850.2202643171,5.2353,5.2388,5.2249,5.2319,291850.2203
2015-04-30 13:10:00,15.03,15.03,15.0,15.0,299118.9427312775,5.2319,5.2319,5.2214,5.2214,299118.9427
2015-04-30 13:20:00,15.0,15.01,14.99,15.0,201982.3788546255,5.2214,5.2249,5.2179,5.2214,201982.3789
2015-04-30 13:30:00,15.0,15.04,15.0,15.01,150220.26431718058,5.2214,5.2353,5.2214,5.2249,150220.2643
2015-04-30 13:40:00,15.01,15.03,15.0,15.02,172687.22466960349,5.2249,5.2319,5.2214,5.2284,172687.2247
2015-04-30 13:50:00,15.02,15.05,15.02,15.03,196696.0352422907,5.2284,5.2388,5.2284,5.2319,196696.0352
2015-04-30 14:00:00,15.04,15.05,15.0,15.0,284140.9691629955,5.2353,5.2388,5.2214,5.2214,284140.9692
2015-04-30 14:10:00,15.0,15.02,15.0,15.0,263876.6519823788,5.2214,5.2284,5.2214,5.2214,263876.652
2015-04-30 14:20:00,15.0,15.01,14.94,14.94,770044.0528634359,5.2214,5.2249,5.2005,5.2005,770044.0529
2015-04-30 14:30:00,14.94,14.99,14.93,14.99,330176.21145374444,5.2005,5.2179,5.197,5.2179,330176.2115
2015-04-30 14:40:00,14.99,14.99,14.95,14.95,309471.36563876644,5.2179,5.2179,5.204,5.204,309471.3656
2015-04-30 14:50:00,14.96,14.97,14.94,14.95,422246.69603524223,5.2075,5.211,5.2005,5.204,422246.696
2015-04-30 15:00:00,14.95,14.95,14.92,14.93,615418.5022026431,5.204,5.204,5.1936,5.197,615418.5022
2015-04-30 15:10:00,14.93,14.99,14.9,14.97,553083.7004405286,5.197,5.2179,5.1866,5.211,553083.7004
2015-04-30 15:20:00,14.98,15.0,14.93,14.96,434581.4977973568,5.2144,5.2214,5.197,5.2075,434581.4978
2015-04-30 15:30:00,14.95,15.01,14.94,15.0,576431.7180616739,5.204,5.2249,5.2005,5.2214,576431.7181
2015-04-30 15:40:00,15.0,15.01,14.99,15.0,1173788.5462555063,5.2214,5.2249,5.2179,5.2214,1173788.5463
2015-04-30 15:50:00,15.0,15.0,14.95,14.97,2716299.559471365,5.2214,5.2214,5.204,5.211,2716299.5595
2015-05-01 09:30:00,15.07,15.13,15.07,15.12,420044.05286343605,5.2458,5.2667,5.2458,5.2632,420044.0529
2015-05-01 09:40:00,15.13,15.15,15.09,15.09,467180.616740088,5.2667,5.2736,5.2527,5.2527,467180.6167
2015-05-01 09:50:00,15.09,15.13,15.07,15.13,222907.4889867841,5.2527,5.2667,5.2458,5.2667,222907.489
2015-05-01 10:00:00,15.13,15.15,15.11,15.14,441189.4273127752,5.2667,5.2736,5.2597,5.2701,441189.4273
2015-05-01 10:10:00,15.14,15.22,15.14,15.22,461233.4801762114,5.2701,5.298,5.2701,5.298,461233.4802
2015-05-01 10:20:00,15.22,15.25,15.21,15.23,349559.4713656387,5.298,5.3084,5.2945,5.3015,349559.4714
2015-05-01 10:30:00,15.23,15.25,15.22,15.24,367180.616740088,5.3015,5.3084,5.298,5.305,367180.6167
2015-05-01 10:40:00,15.24,15.25,15.2,15.23,329955.94713656383,5.305,5.3084,5.291,5.3015,329955.9471
2015-05-01 10:50:00,15.23,15.26,15.22,15.26,234801.7621145374,5.3015,5.3119,5.298,5.3119,234801.7621
2015-05-01 11:00:00,15.25,15.26,15.24,15.24,208370.0440528634,5.3084,5.3119,5.305,5.305,208370.0441
2015-05-01 11:10:00,15.25,15.25,15.24,15.25,158810.57268722463,5.3084,5.3084,5.305,5.3084,158810.5727
2015-05-01 11:20:00,15.25,15.27,15.24,15.26,420704.8458149779,5.3084,5.3154,5.305,5.3119,420704.8458
2015-05-01 11:30:00,15.26,15.32,15.26,15.3,510352.4229074889,5.3119,5.3328,5.3119,5.3258,510352.4229
2015-05-01 11:40:00,15.31,15.31,15.26,15.27,355947.1365638766,5.3293,5.3293,5.3119,5.3154,355947.1366
2015-05-01 11:50:00,15.26,15.26,15.23,15.23,293612.3348017621,5.3119,5.3119,5.3015,5.3015,293612.3348
2015-05-01 12:00:00,15.23,15.24,15.2,15.21,261894.2731277533,5.3015,5.305,5.291,5.2945,261894.2731
2015-05-01 12:10:00,15.21,15.22,15.2,15.21,184140.96916299555,5.2945,5.298,5.291,5.2945,184140.9692
2015-05-01 12:20:00,15.21,15.22,15.2,15.22,156607.92951541848,5.2945,5.298,5.291,5.298,156607.9295
2015-05-01 12:30:00,15.22,15.23,15.22,15.22,152202.64317180615,5.298,5.3015,5.298,5.298,152202.6432
2015-05-01 12:40:00,15.23,15.24,15.22,15.23,205726.872246696,5.3015,5.305,5.298,5.3015,205726.8722
2015-05-01 12:50:00,15.23,15.23,15.2,15.21,316960.3524229074,5.3015,5.3015,5.291,5.2945,316960.3524
2015-05-01 13:00:00,15.21,15.23,15.2,15.22,227753.30396475768,5.2945,5.3015,5.291,5.298,227753.304
2015-05-01 13:10:00,15.23,15.26,15.22,15.25,135022.02643171803,5.3015,5.3119,5.298,5.3084,135022.0264
2015-05-01 13:20:00,15.25,15.28,15.25,15.26,214757.70925110127,5.3084,5.3189,5.3084,5.3119,214757.7093
2015-05-01 13:30:00,15.26,15.27,15.25,15.27,202643.17180616732,5.3119,5.3154,5.3084,5.3154,202643.1718
2015-05-01 13:40:00,15.27,15.32,15.27,15.31,270925.11013215856,5.3154,5.3328,5.3154,5.3293,270925.1101
2015-05-01 13:50:00,15.32,15.39,15.26,15.37,1044933.9207048456,5.3328,5.3572,5.3119,5.3502,1044933.9207
2015-05-01 14:00:00,15.37,15.39,15.36,15.39,314757.70925110125,5.3502,5.3572,5.3467,5.3572,314757.7093
2015-05-01 14:10:00,15.39,15.4,15.36,15.36,787224.669603524,5.3572,5.3606,5.3467,5.3467,787224.6696
2015-05-01 14:20:00,15.36,15.38,15.36,15.38,275991.1894273127,5.3467,5.3537,5.3467,5.3537,275991.1894
2015-05-01 14:30:00,15.38,15.4,15.37,15.4,379295.15418502194,5.3537,5.3606,5.3502,5.3606,379295.1542
2015-05-01 14:40:00,15.4,15.4,15.38,15.39,536343.6123348017,5.3606,5.3606,5.3537,5.3572,536343.6123
2015-05-01 14:50:00,15.39,15.4,15.38,15.4,371145.3744493391,5.3572,5.3606,5.3537,5.3606,371145.3744
2015-05-01 15:00:00,15.4,15.4,15.35,15.35,638986.784140969,5.3606,5.3606,5.3432,5.3432,638986.7841
2015-05-01 15:10:00,15.35,15.35,15.35,15.35,230176.21145374444,5.3432,5.3432,5.3432,5.3432,230176.2115
2015-05-01 15:20:00,15.35,15.35,15.31,15.32,461453.744493392,5.3432,5.3432,5.3293,5.3328,461453.7445
2015-05-01 15:30:00,15.32,15.35,15.32,15.32,561233.4801762113,5.3328,5.3432,5.3328,5.3328,561233.4802
2015-05-01 15:40:00,15.33,15.35,15.32,15.34,707488.9867841408,5.3363,5.3432,5.3328,5.3398,707488.9868
2015-05-01 15:50:00,15.34,15.35,15.33,15.34,1689207.0484581494,5.3398,5.3432,5.3363,5.3398,1689207.0485
2015-05-04 09:30:00,15.35,15.39,15.31,15.34,422026.4317180616,5.3432,5.3572,5.3293,5.3398,422026.4317
2015-05-04 09:40:00,15.35,15.38,15.35,15.35,186123.34801762112,5.3432,5.3537,5.3432,5.3432,186123.348
2015-05-04 09:50:00,15.36,15.38,15.34,15.36,514977.97356828186,5.3467,5.3537,5.3398,5.3467,514977.9736
2015-05-04 10:00:00,15.35,15.36,15.33,15.35,305506.60792951536,5.3432,5.3467,5.3363,5.3432,305506.6079
2015-05-04 10:10:00,15.35,15.35,15.33,15.34,188546.2555066079,5.3432,5.3432,5.3363,5.3398,188546.2555
2015-05-04 10:20:00,15.34,15.34,15.32,15.33,305286.34361233475,5.3398,5.3398,5.3328,5.3363,305286.3436
2015-05-04 10:30:00,15.34,15.34,15.29,15.29,187885.46255506604,5.3398,5.3398,5.3224,5.3224,187885.4626
2015-05-04 10:40:00,15.29,15.29,15.26,15.27,179295.154185022,5.3224,5.3224,5.3119,5.3154,179295.1542
2015-05-04 10:50:00,15.28,15.28,15.25,15.25,183480.1762114537,5.3189,5.3189,5.3084,5.3084,183480.1762
2015-05-04 11:00:00,15.25,15.29,15.25,15.28,266519.8237885462,5.3084,5.3224,5.3084,5.3189,266519.8238
2015-05-04 11:10:00,15.28,15.3,15.28,15.29,191629.9559471365,5.3189,5.3258,5.3189,5.3224,191629.9559
2015-05-04 11:20:00,15.29,15.3,15.29,15.3,221585.9030837004,5.3224,5.3258,5.3224,5.3258,221585.9031
2015-05-04 11:30:00,15.29,15.3,15.27,15.28,188546.2555066079,5.3224,5.3258,5.3154,5.3189,188546.2555
2015-05-04 11:40:00,15.28,15.3,15.27,15.29,172246.69603524226,5.3189,5.3258,5.3154,5.3224,172246.696
2015-05-04 11:50:00,15.29,15.3,15.27,15.3,184801.7621145374,5.3224,5.3258,5.3154,5.3258,184801.7621
2015-05-04 12:00:00,15.3,15.3,15.29,15.3,122246.69603524228,5.3258,5.3258,5.3224,5.3258,122246.696
2015-05-04 12:10:00,15.3,15.32,15.3,15.31,187004.4052863436,5.3258,5.3328,5.3258,5.3293,187004.4053
2015-05-04 12:20:00,15.31,15.33,15.3,15.33,117180.61674008808,5.3293,5.3363,5.3258,5.3363,117180.6167
2015-05-04 12:30:00,15.33,15.33,15.31,15.31,78414.09691629955,5.3363,5.3363,5.3293,5.3293,78414.0969
2015-05-04 12:40:00,15.31,15.31,15.29,15.3,144713.65638766516,5.3293,5.3293,5.3224,5.3258,144713.6564
2015-05-04 12:50:00,15.29,15.32,15.29,15.3,99559.47136563876,5.3224,5.3328,5.3224,5.3258,99559.4714
2015-05-04 13:00:00,15.3,15.31,15.28,15.29,185682.8193832599,5.3258,5.3293,5.3189,5.3224,185682.8194
2015-05-04 13:10:00,15.29,15.29,15.28,15.29,129515.41850220262,5.3224,5.3224,5.3189,5.3224,129515.4185
2015-05-04 13:20:00,15.29,15.29,15.27,15.29,159251.10132158588,5.3224,5.3224,5.3154,5.3224,159251.1013
2015-05-04 13:30:00,15.29,15.3,15.28,15.3,130176.21145374449,5.3224,5.3258,5.3189,5.3258,130176.2115
2015-05-04 13:40:00,15.3,15.32,15.3,15.31,193832.5991189427,5.3258,5.3328,5.3258,5.3293,193832.5991
2015-05-04 13:50:00,15.32,15.33,15.31,15.32,166299.55947136562,5.3328,5.3363,5.3293,5.3328,166299.5595
2015-05-04 14:00:00,15.32,15.33,15.3,15.31,145594.71365638764,5.3328,5.3363,5.3258,5.3293,145594.7137
2015-05-04 14:10:00,15.32,15.33,15.31,15.31,107268.72246696032,5.3328,5.3363,5.3293,5.3293,107268.7225
2015-05-04 14:20:00,15.31,15.33,15.3,15.33,146696.03524229073,5.3293,5.3363,5.3258,5.3363,146696.0352
2015-05-04 14:30:00,15.33,15.34,15.32,15.33,147577.09251101318,5.3363,5.3398,5.3328,5.3363,147577.0925
2015-05-04 14:40:00,15.33,15.35,15.32,15.33,171806.16740088104,5.3363,5.3432,5.3328,5.3363,171806.1674
2015-05-04 14:50:00,15.33,15.33,15.3,15.31,206828.1938325991,5.3363,5.3363,5.3258,5.3293,206828.1938
2015-05-04 15:00:00,15.31,15.32,15.3,15.3,140088.10572687222,5.3293,5.3328,5.3258,5.3258,140088.1057
2015-05-04 15:10:00,15.3,15.3,15.27,15.3,413876.6519823788,5.3258,5.3258,5.3154,5.3258,413876.652
2015-05-04 15:20:00,15.3,15.32,15.3,15.31,201101.32158590303,5.3258,5.3328,5.3258,5.3293,201101.3216
2015-05-04 15:30:00,15.31,15.33,15.29,15.3,427092.51101321576,5.3293,5.3363,5.3224,5.3258,427092.511
2015-05-04 15:40:00,15.3,15.31,15.29,15.29,540969.1629955947,5.3258,5.3293,5.3224,5.3224,540969.163
2015-05-04 15:50:00,15.29,15.3,15.28,15.28,787885.462555066,5.3224,5.3258,5.3189,5.3189,787885.4626
2015-05-05 09:30:00,15.18,15.28,15.17,15.23,542731.2775330396,5.2841,5.3189,5.2806,5.3015,542731.2775
2015-05-05 09:40:00,15.23,15.29,15.22,15.25,391189.4273127753,5.3015,5.3224,5.298,5.3084,391189.4273
2015-05-05 09:50:00,15.25,15.26,15.22,15.24,205506.6079295154,5.3084,5.3119,5.298,5.305,205506.6079
2015-05-05 10:00:00,15.24,15.24,15.19,15.2,320704.8458149779,5.305,5.305,5.2875,5.291,320704.8458
2015-05-05 10:10:00,15.2,15.2,15.17,15.18,277092.5110132158,5.291,5.291,5.2806,5.2841,277092.511
2015-05-05 10:20:00,15.19,15.23,15.18,15.21,262995.59471365635,5.2875,5.3015,5.2841,5.2945,262995.5947
2015-05-05 10:30:00,15.2,15.22,15.19,15.19,249339.2070484581,5.291,5.298,5.2875,5.2875,249339.207
2015-05-05 10:40:00,15.19,15.21,15.16,15.2,215198.23788546253,5.2875,5.2945,5.2771,5.291,215198.2379
2015-05-05 10:50:00,15.2,15.2,15.15,15.17,183039.6475770925,5.291,5.291,5.2736,5.2806,183039.6476
2015-05-05 11:00:00,15.16,15.16,15.1,15.12,316299.5594713656,5.2771,5.2771,5.2562,5.2632,316299.5595
2015-05-05 11:10:00,15.11,15.17,15.11,15.15,200000.0,5.2597,5.2806,5.2597,5.2736,200000.0
2015-05-05 11:20:00,15.16,15.17,15.14,15.17,265198.2378854625,5.2771,5.2806,5.2701,5.2806,265198.2379
2015-05-05 11:30:00,15.17,15.17,15.12,15.13,174889.86784140966,5.2806,5.2806,5.2632,5.2667,174889.8678
2015-05-05 11:40:00,15.13,15.14,15.11,15.11,272246.69603524223,5.2667,5.2701,5.2597,5.2597,272246.696
2015-05-05 11:50:00,15.11,15.11,15.1,15.1,251321.58590308364,5.2597,5.2597,5.2562,5.2562,251321.5859
2015-05-05 12:00:00,15.11,15.11,15.1,15.1,401762.1145374448,5.2597,5.2597,5.2562,5.2562,401762.1145
2015-05-05 12:10:00,15.1,15.12,15.1,15.11,201762.1145374449,5.2562,5.2632,5.2562,5.2597,201762.1145
2015-05-05 12:20:00,15.11,15.12,15.1,15.12,248458.14977973563,5.2597,5.2632,5.2562,5.2632,248458.1498
2015-05-05 12:30:00,15.12,15.12,15.1,15.12,250881.0572687224,5.2632,5.2632,5.2562,5.2632,250881.0573
2015-05-05 12:40:00,15.12,15.14,15.11,15.13,566079.2951541849,5.2632,5.2701,5.2597,5.2667,566079.2952
2015-05-05 12:50:00,15.13,15.15,15.11,15.13,407268.72246696026,5.2667,5.2736,5.2597,5.2667,407268.7225
2015-05-05 13:00:00,15.13,15.14,15.12,15.12,284140.9691629955,5.2667,5.2701,5.2632,5.2632,284140.9692
2015-05-05 13:10:00,15.12,15.13,15.07,15.08,347136.5638766519,5.2632,5.2667,5.2458,5.2493,347136.5639
2015-05-05 13:20:00,15.07,15.09,15.05,15.08,260792.95154185017,5.2458,5.2527,5.2388,5.2493,260792.9515
2015-05-05 13:30:00,15.08,15.08,15.05,15.08,154405.2863436123,5.2493,5.2493,5.2388,5.2493,154405.2863
2015-05-05 13:40:00,15.08,15.08,15.04,15.05,166960.35242290745,5.2493,5.2493,5.2353,5.2388,166960.3524
2015-05-05 13:50:00,15.05,15.06,15.02,15.04,343612.3348017621,5.2388,5.2423,5.2284,5.2353,343612.3348
2015-05-05 14:00:00,15.04,15.04,15.0,15.03,218502.20264317177,5.2353,5.2353,5.2214,5.2319,218502.2026
2015-05-05 14:10:00,15.03,15.05,15.01,15.04,225110.13215859028,5.2319,5.2388,5.2249,5.2353,225110.1322
2015-05-05 14:20:00,15.04,15.05,14.99,15.0,564537.4449339206,5.2353,5.2388,5.2179,5.2214,564537.4449
2015-05-05 14:30:00,15.0,15.01,14.99,14.99,262555.0660792951,5.2214,5.2249,5.2179,5.2179,262555.0661
2015-05-05 14:40:00,14.99,14.99,14.96,14.96,419162.9955947136,5.2179,5.2179,5.2075,5.2075,419162.9956
2015-05-05 14:50:00,14.96,15.0,14.95,15.0,494933.92070484575,5.2075,5.2214,5.204,5.2214,494933.9207
2015-05-05 15:00:00,15.0,15.02,14.99,14.99,408370.0440528634,5.2214,5.2284,5.2179,5.2179,408370.0441
2015-05-05 15:10:00,14.99,15.03,14.99,15.02,835022.0264317179,5.2179,5.2319,5.2179,5.2284,835022.0264
2015-05-05 15:20:00,15.02,15.08,15.02,15.08,683480.1762114536,5.2284,5.2493,5.2284,5.2493,683480.1762
2015-05-05 15:30:00,15.07,15.1,15.07,15.1,542070.4845814977,5.2458,5.2562,5.2458,5.2562,542070.4846
2015-05-05 15:40:00,15.09,15.11,15.07,15.09,1165859.0308370043,5.2527,5.2597,5.2458,5.2527,1165859.0308
2015-05-05 15:50:00,15.09,15.12,15.06,15.06,1970484.581497797,5.2527,5.2632,5.2423,5.2423,1970484.5815
2015-05-06 09:30:00,15.07,15.15,15.05,15.05,359691.62995594705,5.2458,5.2736,5.2388,5.2388,359691.63
2015-05-06 09:40:00,15.05,15.06,14.94,14.95,459911.89427312766,5.2388,5.2423,5.2005,5.204,459911.8943
2015-05-06 09:50:00,14.95,14.96,14.9,14.93,547797.3568281938,5.204,5.2075,5.1866,5.197,547797.3568
2015-05-06 10:00:00,14.93,14.94,14.85,14.87,365859.0308370044,5.197,5.2005,5.1692,5.1762,365859.0308
2015-05-06 10:10:00,14.87,14.87,14.81,14.87,707268.7224669602,5.1762,5.1762,5.1553,5.1762,707268.7225
2015-05-06 10:20:00,14.87,14.87,14.83,14.86,607488.9867841408,5.1762,5.1762,5.1622,5.1727,607488.9868
2015-05-06 10:30:00,14.86,14.87,14.82,14.85,535903.0837004405,5.1727,5.1762,5.1588,5.1692,535903.0837
2015-05-06 10:40:00,14.85,14.94,14.85,14.93,321806.167400881,5.1692,5.2005,5.1692,5.197,321806.1674
2015-05-06 10:50:00,14.93,14.95,14.91,14.92,147797.3568281938,5.197,5.204,5.1901,5.1936,147797.3568
2015-05-06 11:00:00,14.92,14.94,14.9,14.9,231277.5330396476,5.1936,5.2005,5.1866,5.1866,231277.533
2015-05-06 11:10:00,14.9,14.9,14.85,14.85,281497.7973568281,5.1866,5.1866,5.1692,5.1692,281497.7974
2015-05-06 11:20:00,14.85,14.87,14.83,14.87,412555.0660792951,5.1692,5.1762,5.1622,5.1762,412555.0661
2015-05-06 11:30:00,14.87,14.89,14.84,14.84,220704.84581497795,5.1762,5.1831,5.1657,5.1657,220704.8458
2015-05-06 11:40:00,14.84,14.88,14.84,14.88,265198.2378854625,5.1657,5.1796,5.1657,5.1796,265198.2379
2015-05-06 11:50:00,14.88,14.89,14.85,14.87,203744.49339207044,5.1796,5.1831,5.1692,5.1762,203744.4934
2015-05-06 12:00:00,14.87,14.87,14.82,14.83,258810.57268722463,5.1762,5.1762,5.1588,5.1622,258810.5727
2015-05-06 12:10:00,14.83,14.83,14.8,14.82,287004.40528634354,5.1622,5.1622,5.1518,5.1588,287004.4053
2015-05-06 12:20:00,14.82,14.82,14.78,14.79,338325.99118942727,5.1588,5.1588,5.1448,5.1483,338325.9912
2015-05-06 12:30:00,14.78,14.83,14.78,14.83,214317.18061674005,5.1448,5.1622,5.1448,5.1622,214317.1806
2015-05-06 12:40:00,14.83,14.83,14.8,14.82,168942.73127753302,5.1622,5.1622,5.1518,5.1588,168942.7313
2015-05-06 12:50:00,14.82,14.82,14.78,14.79,205947.1365638766,5.1588,5.1588,5.1448,5.1483,205947.1366
2015-05-06 13:00:00,14.79,14.79,14.76,14.76,449118.94273127744,5.1483,5.1483,5.1379,5.1379,449118.9427
2015-05-06 13:10:00,14.77,14.8,14.77,14.79,207048.4581497797,5.1413,5.1518,5.1413,5.1483,207048.4581
2015-05-06 13:20:00,14.8,14.8,14.76,14.77,153744.49339207046,5.1518,5.1518,5.1379,5.1413,153744.4934
2015-05-06 13:30:00,14.77,14.77,14.74,14.77,497136.5638766519,5.1413,5.1413,5.1309,5.1413,497136.5639
2015-05-06 13:40:00,14.76,14.77,14.72,14.74,228634.36123348013,5.1379,5.1413,5.1239,5.1309,228634.3612
2015-05-06 13:50:00,14.74,14.75,14.73,14.75,240088.1057268722,5.1309,5.1344,5.1274,5.1344,240088.1057
2015-05-06 14:00:00,14.75,14.76,14.73,14.76,251321.58590308364,5.1344,5.1379,5.1274,5.1379,251321.5859
2015-05-06 14:10:00,14.76,14.77,14.74,14.77,241189.42731277528,5.1379,5.1413,5.1309,5.1413,241189.4273
2015-05-06 14:20:00,14.77,14.77,14.69,14.72,543832.5991189426,5.1413,5.1413,5.1135,5.1239,543832.5991
2015-05-06 14:30:00,14.72,14.72,14.7,14.71,320264.31718061666,5.1239,5.1239,5.117,5.1205,320264.3172
2015-05-06 14:40:00,14.7,14.71,14.67,14.7,394713.65638766513,5.117,5.1205,5.1065,5.117,394713.6564
2015-05-06 14:50:00,14.7,14.7,14.66,14.7,496475.77092511,5.117,5.117,5.1031,5.117,496475.7709
2015-05-06 15:00:00,14.7,14.71,14.68,14.71,630616.7400881057,5.117,5.1205,5.11,5.1205,630616.7401
2015-05-06 15:10:00,14.71,14.71,14.64,14.64,712555.066079295,5.1205,5.1205,5.0961,5.0961,712555.0661
2015-05-06 15:20:00,14.64,14.7,14.64,14.7,566299.5594713655,5.0961,5.117,5.0961,5.117,566299.5595
2015-05-06 15:30:00,14.7,14.71,14.66,14.71,726431.7180616739,5.117,5.1205,5.1031,5.1205,726431.7181
2015-05-06 15:40:00,14.71,14.72,14.68,14.71,871585.9030837003,5.1205,5.1239,5.11,5.1205,871585.9031
2015-05-06 15:50:00,14.71,14.76,14.71,14.76,1428634.3612334798,5.1205,5.1379,5.1205,5.1379,1428634.3612
2015-05-07 09:30:00,14.73,14.77,14.65,14.72,1051762.114537445,5.1274,5.1413,5.0996,5.1239,1051762.1145
2015-05-07 09:40:00,14.72,14.86,14.72,14.86,415859.0308370043,5.1239,5.1727,5.1239,5.1727,415859.0308
2015-05-07 09:50:00,14.85,14.86,14.8,14.81,1028854.6255506608,5.1692,5.1727,5.1518,5.1553,1028854.6256
2015-05-07 10:00:00,14.8,14.82,14.76,14.8,854625.5506607927,5.1518,5.1588,5.1379,5.1518,854625.5507
2015-05-07 10:10:00,14.8,14.89,14.8,14.86,1165638.7665198236,5.1518,5.1831,5.1518,5.1727,1165638.7665
2015-05-07 10:20:00,14.86,14.88,14.84,14.85,398458.1497797356,5.1727,5.1796,5.1657,5.1692,398458.1498
2015-05-07 10:30:00,14.85,14.85,14.82,14.84,466740.0881057268,5.1692,5.1692,5.1588,5.1657,466740.0881
2015-05-07 10:40:00,14.85,14.93,14.84,14.9,301982.3788546255,5.1692,5.197,5.1657,5.1866,301982.3789
2015-05-07 10:50:00,14.9,14.91,14.88,14.88,202863.436123348,5.1866,5.1901,5.1796,5.1796,202863.4361
2015-05-07 11:00:00,14.88,14.9,14.86,14.88,226211.4537444933,5.1796,5.1866,5.1727,5.1796,226211.4537
2015-05-07 11:10:00,14.88,14.9,14.87,14.89,287885.46255506604,5.1796,5.1866,5.1762,5.1831,287885.4626
2015-05-07 11:20:00,14.89,14.93,14.87,14.92,254625.5506607929,5.1831,5.197,5.1762,5.1936,254625.5507
2015-05-07 11:30:00,14.92,14.93,14.9,14.91,473568.2819383259,5.1936,5.197,5.1866,5.1901,473568.2819
2015-05-07 11:40:00,14.92,14.94,14.91,14.93,293832.5991189427,5.1936,5.2005,5.1901,5.197,293832.5991
2015-05-07 11:50:00,14.93,14.93,14.9,14.9,209691.6299559471,5.197,5.197,5.1866,5.1866,209691.63
2015-05-07 12:00:00,14.9,14.9,14.88,14.89,226211.4537444933,5.1866,5.1866,5.1796,5.1831,226211.4537
2015-05-07 12:10:00,14.89,14.94,14.89,14.93,170704.84581497795,5.1831,5.2005,5.1831,5.197,170704.8458
2015-05-07 12:20:00,14.94,14.96,14.93,14.95,187004.4052863436,5.2005,5.2075,5.197,5.204,187004.4053
2015-05-07 12:30:00,14.95,14.96,14.95,14.96,116519.82378854624,5.204,5.2075,5.204,5.2075,116519.8238
2015-05-07 12:40:00,14.96,14.98,14.95,14.95,171585.9030837004,5.2075,5.2144,5.204,5.204,171585.9031
2015-05-07 12:50:00,14.95,14.98,14.95,14.95,115859.03083700438,5.204,5.2144,5.204,5.204,115859.0308
2015-05-07 13:00:00,14.95,14.97,14.94,14.94,162555.06607929512,5.204,5.211,5.2005,5.2005,162555.0661
2015-05-07 13:10:00,14.95,14.95,14.92,14.92,167621.14537444932,5.204,5.204,5.1936,5.1936,167621.1454
2015-05-07 13:20:00,14.93,14.94,14.9,14.93,168502.20264317177,5.197,5.2005,5.1866,5.197,168502.2026
2015-05-07 13:30:00,14.93,14.94,14.92,14.93,160352.42290748894,5.197,5.2005,5.1936,5.197,160352.4229
2015-05-07 13:40:00,14.93,14.96,14.93,14.95,284140.9691629955,5.197,5.2075,5.197,5.204,284140.9692
2015-05-07 13:50:00,14.96,14.96,14.94,14.95,130616.7400881057,5.2075,5.2075,5.2005,5.204,130616.7401
2015-05-07 14:00:00,14.95,14.96,14.95,14.96,216740.08810572684,5.204,5.2075,5.204,5.2075,216740.0881
2015-05-07 14:10:00,14.96,14.97,14.95,14.96,164757.7092511013,5.2075,5.211,5.204,5.2075,164757.7093
2015-05-07 14:20:00,14.96,14.97,14.95,14.96,177973.5682819383,5.2075,5.211,5.204,5.2075,177973.5683
2015-05-07 14:30:00,14.96,14.97,14.95,14.95,128634.36123348016,5.2075,5.211,5.204,5.204,128634.3612
2015-05-07 14:40:00,14.96,14.96,14.94,14.94,218722.4669603524,5.2075,5.2075,5.2005,5.2005,218722.467
2015-05-07 14:50:00,14.94,14.96,14.93,14.95,332158.59030837,5.2005,5.2075,5.197,5.204,332158.5903
2015-05-07 15:00:00,14.95,14.96,14.95,14.95,272466.96035242284,5.204,5.2075,5.204,5.204,272466.9604
2015-05-07 15:10:00,14.95,14.96,14.93,14.94,586123.3480176211,5.204,5.2075,5.197,5.2005,586123.348
2015-05-07 15:20:00,14.94,14.94,14.92,14.92,670925.1101321585,5.2005,5.2005,5.1936,5.1936,670925.1101
2015-05-07 15:30:00,14.93,14.93,14.91,14.91,377312.7753303964,5.197,5.197,5.1901,5.1901,377312.7753
2015-05-07 15:40:00,14.91,14.92,14.89,14.9,942731.2775330396,5.1901,5.1936,5.1831,5.1866,942731.2775
2015-05-07 15:50:00,14.9,14.92,14.89,14.9,1370264.3171806163,5.1866,5.1936,5.1831,5.1866,1370264.3172
2015-05-08 09:30:00,15.06,15.12,14.96,15.11,1583700.440528634,5.2423,5.2632,5.2075,5.2597,1583700.4405
2015-05-08 09:40:00,15.1,15.2,15.1,15.13,625330.3964757709,5.2562,5.291,5.2562,5.2667,625330.3965
2015-05-08 09:50:00,15.13,15.16,15.11,15.14,352863.436123348,5.2667,5.2771,5.2597,5.2701,352863.4361
2015-05-08 10:00:00,15.14,15.21,15.14,15.19,459691.6299559471,5.2701,5.2945,5.2701,5.2875,459691.63
2015-05-08 10:10:00,15.19,15.2,15.11,15.13,322246.69603524223,5.2875,5.291,5.2597,5.2667,322246.696
2015-05-08 10:20:00,15.12,15.13,15.06,15.07,373788.5462555065,5.2632,5.2667,5.2423,5.2458,373788.5463
2015-05-08 10:30:00,15.06,15.08,15.05,15.07,352863.436123348,5.2423,5.2493,5.2388,5.2458,352863.4361
2015-05-08 10:40:00,15.07,15.1,15.07,15.09,270264.31718061666,5.2458,5.2562,5.2458,5.2527,270264.3172
2015-05-08 10:50:00,15.09,15.1,15.07,15.08,318942.731277533,5.2527,5.2562,5.2458,5.2493,318942.7313
2015-05-08 11:00:00,15.08,15.12,15.08,15.12,231938.3259911894,5.2493,5.2632,5.2493,5.2632,231938.326
2015-05-08 11:10:00,15.12,15.13,15.11,15.13,120704.84581497796,5.2632,5.2667,5.2597,5.2667,120704.8458
2015-05-08 11:20:00,15.13,15.14,15.12,15.12,191409.69162995592,5.2667,5.2701,5.2632,5.2632,191409.6916
2015-05-08 11:30:00,15.13,15.16,15.13,15.16,155506.6079295154,5.2667,5.2771,5.2667,5.2771,155506.6079
2015-05-08 11:40:00,15.16,15.18,15.15,15.18,270264.31718061666,5.2771,5.2841,5.2736,5.2841,270264.3172
2015-05-08 11:50:00,15.17,15.19,15.15,15.15,198458.1497797357,5.2806,5.2875,5.2736,5.2736,198458.1498
2015-05-08 12:00:00,15.15,15.17,15.13,15.13,274449.3392070484,5.2736,5.2806,5.2667,5.2667,274449.3392
2015-05-08 12:10:00,15.13,15.15,15.12,15.14,172246.69603524226,5.2667,5.2736,5.2632,5.2701,172246.696
2015-05-08 12:20:00,15.14,15.15,15.13,15.15,207268.72246696032,5.2701,5.2736,5.2667,5.2736,207268.7225
2015-05-08 12:30:00,15.15,15.17,15.15,15.16,117841.40969162992,5.2736,5.2806,5.2736,5.2771,117841.4097
2015-05-08 12:40:00,15.16,15.16,15.14,15.15,116960.35242290748,5.2771,5.2771,5.2701,5.2736,116960.3524
2015-05-08 12:50:00,15.15,15.17,15.15,15.15,139427.3127753304,5.2736,5.2806,5.2736,5.2736,139427.3128
2015-05-08 13:00:00,15.15,15.15,15.14,15.15,159691.6299559471,5.2736,5.2736,5.2701,5.2736,159691.63
2015-05-08 13:10:00,15.15,15.17,15.15,15.17,192731.27753303965,5.2736,5.2806,5.2736,5.2806,192731.2775
2015-05-08 13:20:00,15.17,15.17,15.15,15.16,146475.77092511012,5.2806,5.2806,5.2736,5.2771,146475.7709
2015-05-08 13:30:00,15.16,15.16,15.15,15.15,103083.7004405286,5.2771,5.2771,5.2736,5.2736,103083.7004
2015-05-08 13:40:00,15.16,15.18,15.15,15.17,141189.4273127753,5.2771,5.2841,5.2736,5.2806,141189.4273
2015-05-08 13:50:00,15.17,15.19,15.17,15.18,117180.61674008808,5.2806,5.2875,5.2806,5.2841,117180.6167
2015-05-08 14:00:00,15.19,15.19,15.16,15.16,166299.55947136562,5.2875,5.2875,5.2771,5.2771,166299.5595
2015-05-08 14:10:00,15.16,15.17,15.16,15.16,146916.29955947134,5.2771,5.2806,5.2771,5.2771,146916.2996
2015-05-08 14:20:00,15.16,15.17,15.15,15.17,145154.18502202642,5.2771,5.2806,5.2736,5.2806,145154.185
2015-05-08 14:30:00,15.17,15.19,15.16,15.18,139207.04845814974,5.2806,5.2875,5.2771,5.2841,139207.0485
2015-05-08 14:40:00,15.18,15.19,15.17,15.17,184581.4977973568,5.2841,5.2875,5.2806,5.2806,184581.4978
2015-05-08 14:50:00,15.17,15.17,15.15,15.16,267180.61674008804,5.2806,5.2806,5.2736,5.2771,267180.6167
2015-05-08 15:00:00,15.17,15.17,15.16,15.17,118502.20264317178,5.2806,5.2806,5.2771,5.2806,118502.2026
2015-05-08 15:10:00,15.17,15.17,15.14,15.14,250660.7929515418,5.2806,5.2806,5.2701,5.2701,250660.793
2015-05-08 15:20:00,15.14,15.15,15.11,15.12,394493.3920704845,5.2701,5.2736,5.2597,5.2632,394493.3921
2015-05-08 15:30:00,15.12,15.13,15.11,15.13,434140.9691629955,5.2632,5.2667,5.2597,5.2667,434140.9692
2015-05-08 15:40:00,15.13,15.16,15.12,15.16,710792.9515418501,5.2667,5.2771,5.2632,5.2771,710792.9515
2015-05-08 15:50:00,15.16,15.19,15.16,15.17,2234140.969162995,5.2771,5.2875,5.2771,5.2806,2234140.9692
2015-05-11 09:30:00,15.16,15.22,15.13,15.15,740528.6343612333,5.2771,5.298,5.2667,5.2736,740528.6344
2015-05-11 09:40:00,15.15,15.19,15.13,15.16,1233920.7048458147,5.2736,5.2875,5.2667,5.2771,1233920.7048
2015-05-11 09:50:00,15.16,15.18,15.14,15.15,510132.1585903083,5.2771,5.2841,5.2701,5.2736,510132.1586
2015-05-11 10:00:00,15.15,15.23,15.15,15.23,523348.0176211453,5.2736,5.3015,5.2736,5.3015,523348.0176
2015-05-11 10:10:00,15.23,15.26,15.2,15.25,403083.70044052857,5.3015,5.3119,5.291,5.3084,403083.7004
2015-05-11 10:20:00,15.25,15.29,15.23,15.23,443392.0704845814,5.3084,5.3224,5.3015,5.3015,443392.0705
2015-05-11 10:30:00,15.23,15.24,15.16,15.16,771585.9030837003,5.3015,5.305,5.2771,5.2771,771585.9031
2015-05-11 10:40:00,15.16,15.25,15.16,15.24,372026.4317180616,5.2771,5.3084,5.2771,5.305,372026.4317
2015-05-11 10:50:00,15.25,15.26,15.24,15.26,339867.84140969155,5.3084,5.3119,5.305,5.3119,339867.8414
2015-05-11 11:00:00,15.26,15.28,15.23,15.27,240969.16299559467,5.3119,5.3189,5.3015,5.3154,240969.163
2015-05-11 11:10:00,15.28,15.3,15.28,15.3,304845.8149779735,5.3189,5.3258,5.3189,5.3258,304845.815
2015-05-11 11:20:00,15.3,15.3,15.27,15.28,332819.38325991185,5.3258,5.3258,5.3154,5.3189,332819.3833
2015-05-11 11:30:00,15.28,15.3,15.28,15.3,322907.48898678407,5.3189,5.3258,5.3189,5.3258,322907.489
2015-05-11 11:40:00,15.3,15.33,15.3,15.33,309471.36563876644,5.3258,5.3363,5.3258,5.3363,309471.3656
2015-05-11 11:50:00,15.32,15.35,15.32,15.35,322246.69603524223,5.3328,5.3432,5.3328,5.3432,322246.696
2015-05-11 12:00:00,15.35,15.35,15.26,15.27,629515.4185022025,5.3432,5.3432,5.3119,5.3154,629515.4185
2015-05-11 12:10:00,15.28,15.28,15.27,15.28,213436.1233480176,5.3189,5.3189,5.3154,5.3189,213436.1233
2015-05-11 12:20:00,15.28,15.31,15.27,15.3,227973.5682819383,5.3189,5.3293,5.3154,5.3258,227973.5683
2015-05-11 12:30:00,15.3,15.3,15.28,15.3,213876.65198237883,5.3258,5.3258,5.3189,5.3258,213876.652
2015-05-11 12:40:00,15.3,15.31,15.29,15.3,198017.6211453744,5.3258,5.3293,5.3224,5.3258,198017.6211
2015-05-11 12:50:00,15.3,15.31,15.3,15.3,198017.6211453744,5.3258,5.3293,5.3258,5.3258,198017.6211
2015-05-11 13:00:00,15.3,15.31,15.3,15.3,133259.9118942731,5.3258,5.3293,5.3258,5.3258,133259.9119
2015-05-11 13:10:00,15.3,15.32,15.3,15.31,183259.9118942731,5.3258,5.3328,5.3258,5.3293,183259.9119
2015-05-11 13:20:00,15.32,15.32,15.31,15.31,170484.58149779734,5.3328,5.3328,5.3293,5.3293,170484.5815
2015-05-11 13:30:00,15.31,15.32,15.3,15.31,172687.22466960349,5.3293,5.3328,5.3258,5.3293,172687.2247
2015-05-11 13:40:00,15.31,15.31,15.3,15.3,268061.67400881054,5.3293,5.3293,5.3258,5.3258,268061.674
2015-05-11 13:50:00,15.3,15.31,15.29,15.3,206828.1938325991,5.3258,5.3293,5.3224,5.3258,206828.1938
2015-05-11 14:00:00,15.3,15.32,15.3,15.3,239647.57709251097,5.3258,5.3328,5.3258,5.3258,239647.5771
2015-05-11 14:10:00,15.3,15.31,15.29,15.3,263215.85903083696,5.3258,5.3293,5.3224,5.3258,263215.859
2015-05-11 14:20:00,15.3,15.33,15.3,15.32,207268.72246696032,5.3258,5.3363,5.3258,5.3328,207268.7225
2015-05-11 14:30:00,15.33,15.33,15.3,15.31,332158.59030837,5.3363,5.3363,5.3258,5.3293,332158.5903
2015-05-11 14:40:00,15.31,15.33,15.31,15.32,296475.7709251101,5.3293,5.3363,5.3293,5.3328,296475.7709
2015-05-11 14:50:00,15.33,15.33,15.3,15.31,369603.5242290748,5.3363,5.3363,5.3258,5.3293,369603.5242
2015-05-11 15:00:00,15.31,15.31,15.28,15.3,694713.6563876651,5.3293,5.3293,5.3189,5.3258,694713.6564
2015-05-11 15:10:00,15.3,15.3,15.29,15.3,486123.348017621,5.3258,5.3258,5.3224,5.3258,486123.348
2015-05-11 15:20:00,15.3,15.31,15.29,15.3,1194052.8634361231,5.3258,5.3293,5.3224,5.3258,1194052.8634
2015-05-11 15:30:00,15.3,15.31,15.29,15.3,642290.7488986783,5.3258,5.3293,5.3224,5.3258,642290.7489
2015-05-11 15:40:00,15.3,15.31,15.28,15.3,538325.9911894272,5.3258,5.3293,5.3189,5.3258,538325.9912
2015-05-11 15:50:00,15.3,15.31,15.28,15.3,1733480.1762114535,5.3258,5.3293,5.3189,5.3258,1733480.1762
2015-05-12 09:30:00,15.13,15.15,15.1,15.13,706828.193832599,5.2667,5.2736,5.2562,5.2667,706828.1938
2015-05-12 09:40:00,15.13,15.15,15.02,15.02,874008.8105726871,5.2667,5.2736,5.2284,5.2284,874008.8106
2015-05-12 09:50:00,15.02,15.05,14.98,15.0,602863.436123348,5.2284,5.2388,5.2144,5.2214,602863.4361
2015-05-12 10:00:00,15.0,15.02,14.98,15.02,529735.6828193832,5.2214,5.2284,5.2144,5.2284,529735.6828
2015-05-12 10:10:00,15.02,15.02,14.98,14.99,466740.0881057268,5.2284,5.2284,5.2144,5.2179,466740.0881
2015-05-12 10:20:00,14.99,15.0,14.97,14.98,467841.4096916299,5.2179,5.2214,5.211,5.2144,467841.4097
2015-05-12 10:30:00,14.98,15.05,14.98,15.05,346916.2995594713,5.2144,5.2388,5.2144,5.2388,346916.2996
2015-05-12 10:40:00,15.05,15.09,15.05,15.07,395154.1850220264,5.2388,5.2527,5.2388,5.2458,395154.185
2015-05-12 10:50:00,15.07,15.09,15.05,15.06,288986.7841409691,5.2458,5.2527,5.2388,5.2423,288986.7841
2015-05-12 11:00:00,15.06,15.1,15.05,15.08,336343.6123348017,5.2423,5.2562,5.2388,5.2493,336343.6123
2015-05-12 11:10:00,15.08,15.09,15.05,15.07,235022.02643171803,5.2493,5.2527,5.2388,5.2458,235022.0264
2015-05-12 11:20:00,15.07,15.09,15.06,15.07,432819.3832599118,5.2458,5.2527,5.2423,5.2458,432819.3833
2015-05-12 11:30:00,15.07,15.09,15.06,15.07,252422.9074889868,5.2458,5.2527,5.2423,5.2458,252422.9075
2015-05-12 11:40:00,15.06,15.09,15.06,15.07,191850.22026431715,5.2423,5.2527,5.2423,5.2458,191850.2203
2015-05-12 11:50:00,15.08,15.08,15.06,15.06,168722.46696035238,5.2493,5.2493,5.2423,5.2423,168722.467
2015-05-12 12:00:00,15.06,15.06,15.0,15.0,175330.3964757709,5.2423,5.2423,5.2214,5.2214,175330.3965
2015-05-12 12:10:00,15.0,15.02,15.0,15.02,422026.4317180616,5.2214,5.2284,5.2214,5.2284,422026.4317
2015-05-12 12:20:00,15.02,15.02,15.0,15.0,151762.1145374449,5.2284,5.2284,5.2214,5.2214,151762.1145
2015-05-12 12:30:00,15.01,15.04,15.0,15.04,231497.7973568281,5.2249,5.2353,5.2214,5.2353,231497.7974
2015-05-12 12:40:00,15.04,15.04,15.0,15.0,396916.2995594713,5.2353,5.2353,5.2214,5.2214,396916.2996
2015-05-12 12:50:00,15.0,15.02,15.0,15.0,344933.92070484575,5.2214,5.2284,5.2214,5.2214,344933.9207
2015-05-12 13:00:00,15.0,15.02,15.0,15.02,280176.21145374444,5.2214,5.2284,5.2214,5.2284,280176.2115
2015-05-12 13:10:00,15.02,15.05,15.01,15.02,381497.7973568281,5.2284,5.2388,5.2249,5.2284,381497.7974
2015-05-12 13:20:00,15.03,15.04,15.0,15.0,252422.9074889868,5.2319,5.2353,5.2214,5.2214,252422.9075
2015-05-12 13:30:00,15.01,15.01,14.97,14.97,545374.4493392069,5.2249,5.2249,5.211,5.211,545374.4493
2015-05-12 13:40:00,14.97,14.97,14.95,14.97,396255.5066079294,5.211,5.211,5.204,5.211,396255.5066
2015-05-12 13:50:00,14.97,14.99,14.96,14.96,318061.67400881054,5.211,5.2179,5.2075,5.2075,318061.674
2015-05-12 14:00:00,14.96,15.0,14.96,14.99,296696.0352422907,5.2075,5.2214,5.2075,5.2179,296696.0352
2015-05-12 14:10:00,14.99,14.99,14.97,14.97,369383.2599118942,5.2179,5.2179,5.211,5.211,369383.2599
2015-05-12 14:20:00,14.97,15.0,14.97,15.0,360572.6872246696,5.211,5.2214,5.211,5.2214,360572.6872
2015-05-12 14:30:00,15.0,15.01,14.98,15.0,624449.3392070483,5.2214,5.2249,5.2144,5.2214,624449.3392
2015-05-12 14:40:00,15.0,15.01,14.98,14.99,399779.7356828193,5.2214,5.2249,5.2144,5.2179,399779.7357
2015-05-12 14:50:00,14.99,14.99,14.95,14.96,703524.2290748898,5.2179,5.2179,5.204,5.2075,703524.2291
2015-05-12 15:00:00,14.96,14.97,14.95,14.96,317400.88105726865,5.2075,5.211,5.204,5.2075,317400.8811
2015-05-12 15:10:00,14.96,14.98,14.95,14.96,606607.9295154184,5.2075,5.2144,5.204,5.2075,606607.9295
2015-05-12 15:20:00,14.96,14.98,14.95,14.95,681497.7973568281,5.2075,5.2144,5.204,5.204,681497.7974
2015-05-12 15:30:00,14.96,14.98,14.95,14.96,700881.0572687223,5.2075,5.2144,5.204,5.2075,700881.0573
2015-05-12 15:40:00,14.96,14.97,14.94,14.95,795154.1850220263,5.2075,5.211,5.2005,5.204,795154.185
2015-05-12 15:50:00,14.95,14.95,14.94,14.94,1671806.1674008807,5.204,5.204,5.2005,5.2005,1671806.1674
2015-05-13 09:30:00,14.99,15.13,14.97,15.11,1075991.1894273125,5.2179,5.2667,5.211,5.2597,1075991.1894
2015-05-13 09:40:00,15.12,15.19,15.12,15.16,389427.3127753303,5.2632,5.2875,5.2632,5.2771,389427.3128
2015-05-13 09:50:00,15.17,15.2,15.16,15.18,416740.0881057268,5.2806,5.291,5.2771,5.2841,416740.0881
2015-05-13 10:00:00,15.18,15.19,15.14,15.17,515638.7665198237,5.2841,5.2875,5.2701,5.2806,515638.7665
2015-05-13 10:10:00,15.16,15.18,15.15,15.15,442731.2775330396,5.2771,5.2841,5.2736,5.2736,442731.2775
2015-05-13 10:20:00,15.15,15.18,15.15,15.16,187224.6696035242,5.2736,5.2841,5.2736,5.2771,187224.6696
2015-05-13 10:30:00,15.16,15.17,15.11,15.11,364757.7092511013,5.2771,5.2806,5.2597,5.2597,364757.7093
2015-05-13 10:40:00,15.11,15.13,15.08,15.1,253744.49339207044,5.2597,5.2667,5.2493,5.2562,253744.4934
2015-05-13 10:50:00,15.1,15.12,15.08,15.08,225330.3964757709,5.2562,5.2632,5.2493,5.2493,225330.3965
2015-05-13 11:00:00,15.08,15.1,15.06,15.07,351541.8502202642,5.2493,5.2562,5.2423,5.2458,351541.8502
2015-05-13 11:10:00,15.07,15.09,15.05,15.09,381277.5330396475,5.2458,5.2527,5.2388,5.2527,381277.533
2015-05-13 11:20:00,15.09,15.1,15.07,15.09,336343.6123348017,5.2527,5.2562,5.2458,5.2527,336343.6123
2015-05-13 11:30:00,15.09,15.1,15.06,15.09,264757.70925110125,5.2527,5.2562,5.2423,5.2527,264757.7093
2015-05-13 11:40:00,15.08,15.11,15.08,15.1,233700.44052863432,5.2493,5.2597,5.2493,5.2562,233700.4405
2015-05-13 11:50:00,15.1,15.12,15.1,15.11,259911.8942731277,5.2562,5.2632,5.2562,5.2597,259911.8943
2015-05-13 12:00:00,15.11,15.14,15.11,15.11,101541.8502202643,5.2597,5.2701,5.2597,5.2597,101541.8502
2015-05-13 12:10:00,15.11,15.13,15.11,15.12,147577.09251101318,5.2597,5.2667,5.2597,5.2632,147577.0925
2015-05-13 12:20:00,15.12,15.13,15.09,15.09,173568.28193832596,5.2632,5.2667,5.2527,5.2527,173568.2819
2015-05-13 12:30:00,15.1,15.13,15.08,15.12,157048.4581497797,5.2562,5.2667,5.2493,5.2632,157048.4581
2015-05-13 12:40:00,15.12,15.13,15.11,15.12,124008.8105726872,5.2632,5.2667,5.2597,5.2632,124008.8106
2015-05-13 12:50:00,15.12,15.14,15.11,15.13,110792.9515418502,5.2632,5.2701,5.2597,5.2667,110792.9515
2015-05-13 13:00:00,15.13,15.16,15.13,15.14,171365.63876651978,5.2667,5.2771,5.2667,5.2701,171365.6388
2015-05-13 13:10:00,15.14,15.15,15.12,15.13,77092.51101321584,5.2701,5.2736,5.2632,5.2667,77092.511
2015-05-13 13:20:00,15.13,15.14,15.11,15.14,94273.12775330395,5.2667,5.2701,5.2597,5.2701,94273.1278
2015-05-13 13:30:00,15.14,15.15,15.14,15.14,118061.67400881056,5.2701,5.2736,5.2701,5.2701,118061.674
2015-05-13 13:40:00,15.14,15.15,15.14,15.15,103303.96475770924,5.2701,5.2736,5.2701,5.2736,103303.9648
2015-05-13 13:50:00,15.15,15.17,15.14,15.16,200440.5286343612,5.2736,5.2806,5.2701,5.2771,200440.5286
2015-05-13 14:00:00,15.16,15.17,15.12,15.12,167180.61674008807,5.2771,5.2806,5.2632,5.2632,167180.6167
2015-05-13 14:10:00,15.12,15.14,15.11,15.13,236343.61233480173,5.2632,5.2701,5.2597,5.2667,236343.6123
2015-05-13 14:20:00,15.13,15.15,15.12,15.14,115638.76651982377,5.2667,5.2736,5.2632,5.2701,115638.7665
2015-05-13 14:30:00,15.14,15.15,15.12,15.15,152643.17180616735,5.2701,5.2736,5.2632,5.2736,152643.1718
2015-05-13 14:40:00,15.15,15.17,15.14,15.16,216740.08810572684,5.2736,5.2806,5.2701,5.2771,216740.0881
2015-05-13 14:50:00,15.16,15.17,15.15,15.16,247136.563876652,5.2771,5.2806,5.2736,5.2771,247136.5639
2015-05-13 15:00:00,15.17,15.17,15.16,15.16,282378.8546255506,5.2806,5.2806,5.2771,5.2771,282378.8546
2015-05-13 15:10:00,15.16,15.17,15.13,15.13,378193.8325991189,5.2771,5.2806,5.2667,5.2667,378193.8326
2015-05-13 15:20:00,15.13,15.13,15.1,15.11,431277.5330396475,5.2667,5.2667,5.2562,5.2597,431277.533
2015-05-13 15:30:00,15.11,15.12,15.09,15.1,393392.0704845814,5.2597,5.2632,5.2527,5.2562,393392.0705
2015-05-13 15:40:00,15.09,15.13,15.09,15.1,699999.9999999999,5.2527,5.2667,5.2527,5.2562,700000.0
2015-05-13 15:50:00,15.1,15.12,15.09,15.12,976651.9823788544,5.2562,5.2632,5.2527,5.2632,976651.9824
2015-05-14 09:30:00,15.21,15.27,15.16,15.26,682378.8546255506,5.2945,5.3154,5.2771,5.3119,682378.8546
2015-05-14 09:40:00,15.26,15.31,15.23,15.3,421585.90308370034,5.3119,5.3293,5.3015,5.3258,421585.9031
2015-05-14 09:50:00,15.3,15.31,15.26,15.26,297356.82819383254,5.3258,5.3293,5.3119,5.3119,297356.8282
2015-05-14 10:00:00,15.26,15.27,15.21,15.25,327092.5110132158,5.3119,5.3154,5.2945,5.3084,327092.511
2015-05-14 10:10:00,15.25,15.27,15.25,15.25,297356.82819383254,5.3084,5.3154,5.3084,5.3084,297356.8282
2015-05-14 10:20:00,15.25,15.26,15.23,15.23,392070.4845814977,5.3084,5.3119,5.3015,5.3015,392070.4846
2015-05-14 10:30:00,15.23,15.25,15.22,15.25,301541.8502202643,5.3015,5.3084,5.298,5.3084,301541.8502
2015-05-14 10:40:00,15.25,15.25,15.21,15.21,185462.55506607925,5.3084,5.3084,5.2945,5.2945,185462.5551
2015-05-14 10:50:00,15.21,15.24,15.21,15.22,186563.8766519824,5.2945,5.305,5.2945,5.298,186563.8767
2015-05-14 11:00:00,15.23,15.25,15.22,15.24,144933.92070484578,5.3015,5.3084,5.298,5.305,144933.9207
2015-05-14 11:10:00,15.24,15.24,15.22,15.22,117841.40969162992,5.305,5.305,5.298,5.298,117841.4097
2015-05-14 11:20:00,15.22,15.22,15.2,15.2,313656.3876651982,5.298,5.298,5.291,5.291,313656.3877
2015-05-14 11:30:00,15.21,15.21,15.2,15.2,199339.2070484581,5.2945,5.2945,5.291,5.291,199339.207
2015-05-14 11:40:00,15.2,15.2,15.19,15.19,251541.85022026428,5.291,5.291,5.2875,5.2875,251541.8502
2015-05-14 11:50:00,15.2,15.2,15.19,15.19,228854.6255506608,5.291,5.291,5.2875,5.2875,228854.6256
2015-05-14 12:00:00,15.19,15.25,15.19,15.25,234581.4977973568,5.2875,5.3084,5.2875,5.3084,234581.4978
2015-05-14 12:10:00,15.25,15.25,15.24,15.25,172246.69603524226,5.3084,5.3084,5.305,5.3084,172246.696
2015-05-14 12:20:00,15.25,15.28,15.25,15.26,210132.1585903084,5.3084,5.3189,5.3084,5.3119,210132.1586
2015-05-14 12:30:00,15.26,15.28,15.25,15.25,148898.67841409688,5.3119,5.3189,5.3084,5.3084,148898.6784
2015-05-14 12:40:00,15.25,15.25,15.23,15.23,126872.24669603522,5.3084,5.3084,5.3015,5.3015,126872.2467
2015-05-14 12:50:00,15.23,15.27,15.23,15.27,170925.11013215856,5.3015,5.3154,5.3015,5.3154,170925.1101
2015-05-14 13:00:00,15.27,15.27,15.25,15.27,149999.99999999997,5.3154,5.3154,5.3084,5.3154,150000.0
2015-05-14 13:10:00,15.27,15.27,15.26,15.27,126872.24669603522,5.3154,5.3154,5.3119,5.3154,126872.2467
2015-05-14 13:20:00,15.27,15.3,15.27,15.3,221365.63876651973,5.3154,5.3258,5.3154,5.3258,221365.6388
2015-05-14 13:30:00,15.3,15.31,15.3,15.3,166960.35242290745,5.3258,5.3293,5.3258,5.3258,166960.3524
2015-05-14 13:40:00,15.3,15.3,15.29,15.29,68502.2026431718,5.3258,5.3258,5.3224,5.3224,68502.2026
2015-05-14 13:50:00,15.29,15.3,15.28,15.28,228854.6255506608,5.3224,5.3258,5.3189,5.3189,228854.6256
2015-05-14 14:00:00,15.28,15.28,15.27,15.28,290088.1057268722,5.3189,5.3189,5.3154,5.3189,290088.1057
2015-05-14 14:10:00,15.28,15.29,15.27,15.29,191850.22026431715,5.3189,5.3224,5.3154,5.3224,191850.2203
2015-05-14 14:20:00,15.29,15.29,15.28,15.28,160132.15859030833,5.3224,5.3224,5.3189,5.3189,160132.1586
2015-05-14 14:30:00,15.28,15.28,15.26,15.26,217621.1453744493,5.3189,5.3189,5.3119,5.3119,217621.1454
2015-05-14 14:40:00,15.26,15.27,15.26,15.26,175550.6607929515,5.3119,5.3154,5.3119,5.3119,175550.6608
2015-05-14 14:50:00,15.26,15.27,15.25,15.26,220484.5814977973,5.3119,5.3154,5.3084,5.3119,220484.5815
2015-05-14 15:00:00,15.26,15.27,15.25,15.27,281938.3259911894,5.3119,5.3154,5.3084,5.3154,281938.326
2015-05-14 15:10:00,15.27,15.29,15.27,15.27,197577.0925110132,5.3154,5.3224,5.3154,5.3154,197577.0925
2015-05-14 15:20:00,15.27,15.27,15.26,15.26,250660.7929515418,5.3154,5.3154,5.3119,5.3119,250660.793
2015-05-14 15:30:00,15.26,15.28,15.26,15.26,465859.0308370043,5.3119,5.3189,5.3119,5.3119,465859.0308
2015-05-14 15:40:00,15.26,15.29,15.26,15.28,722026.4317180616,5.3119,5.3224,5.3119,5.3189,722026.4317
2015-05-14 15:50:00,15.29,15.31,15.28,15.3,1913876.6519823784,5.3224,5.3293,5.3189,5.3258,1913876.652
2015-05-15 09:30:00,15.25,15.31,15.25,15.25,1858590.308370044,5.3084,5.3293,5.3084,5.3084,1858590.3084
2015-05-15 09:40:00,15.25,15.25,15.2,15.24,792951.5418502201,5.3084,5.3084,5.291,5.305,792951.5419
2015-05-15 09:50:00,15.25,15.26,15.21,15.22,309471.36563876644,5.3084,5.3119,5.2945,5.298,309471.3656
2015-05-15 10:00:00,15.22,15.22,15.15,15.17,701762.1145374448,5.298,5.298,5.2736,5.2806,701762.1145
2015-05-15 10:10:00,15.17,15.2,15.12,15.13,465418.5022026431,5.2806,5.291,5.2632,5.2667,465418.5022
2015-05-15 10:20:00,15.13,15.15,15.12,15.15,425550.6607929515,5.2667,5.2736,5.2632,5.2736,425550.6608
2015-05-15 10:30:00,15.15,15.17,15.14,15.17,276211.45374449337,5.2736,5.2806,5.2701,5.2806,276211.4537
2015-05-15 10:40:00,15.17,15.19,15.16,15.18,303964.757709251,5.2806,5.2875,5.2771,5.2841,303964.7577
2015-05-15 10:50:00,15.18,15.2,15.18,15.2,232158.59030837,5.2841,5.291,5.2841,5.291,232158.5903
2015-05-15 11:00:00,15.2,15.24,15.2,15.23,282158.59030837,5.291,5.305,5.291,5.3015,282158.5903
2015-05-15 11:10:00,15.23,15.23,15.17,15.17,548678.4140969162,5.3015,5.3015,5.2806,5.2806,548678.4141
2015-05-15 11:20:00,15.17,15.17,15.14,15.14,880616.7400881056,5.2806,5.2806,5.2701,5.2701,880616.7401
2015-05-15 11:30:00,15.14,15.14,15.11,15.14,955506.6079295152,5.2701,5.2701,5.2597,5.2701,955506.6079
2015-05-15 11:40:00,15.14,15.16,15.14,15.15,361894.2731277532,5.2701,5.2771,5.2701,5.2736,361894.2731
2015-05-15 11:50:00,15.15,15.16,15.15,15.16,242951.5418502202,5.2736,5.2771,5.2736,5.2771,242951.5419
2015-05-15 12:00:00,15.16,15.16,15.15,15.16,455286.3436123347,5.2771,5.2771,5.2736,5.2771,455286.3436
2015-05-15 12:10:00,15.16,15.16,15.16,15.16,379515.41850220255,5.2771,5.2771,5.2771,5.2771,379515.4185
2015-05-15 12:20:00,15.16,15.16,15.16,15.16,272907.48898678407,5.2771,5.2771,5.2771,5.2771,272907.489
2015-05-15 12:30:00,15.16,15.16,15.15,15.16,455066.0792951541,5.2771,5.2771,5.2736,5.2771,455066.0793
2015-05-15 12:40:00,15.16,15.17,15.16,15.17,330837.0044052863,5.2771,5.2806,5.2771,5.2806,330837.0044
2015-05-15 12:50:00,15.17,15.17,15.15,15.15,199118.9427312775,5.2806,5.2806,5.2736,5.2736,199118.9427
2015-05-15 13:00:00,15.15,15.16,15.15,15.16,246255.50660792948,5.2736,5.2771,5.2736,5.2771,246255.5066
2015-05-15 13:10:00,15.16,15.16,15.15,15.16,150220.26431718058,5.2771,5.2771,5.2736,5.2771,150220.2643
2015-05-15 13:20:00,15.16,15.19,15.16,15.18,294273.1277533039,5.2771,5.2875,5.2771,5.2841,294273.1278
2015-05-15 13:30:00,15.18,15.19,15.16,15.17,219162.9955947136,5.2841,5.2875,5.2771,5.2806,219162.9956
2015-05-15 13:40:00,15.17,15.17,15.16,15.16,136343.61233480173,5.2806,5.2806,5.2771,5.2771,136343.6123
2015-05-15 13:50:00,15.16,15.16,15.15,15.16,475991.1894273127,5.2771,5.2771,5.2736,5.2771,475991.1894
2015-05-15 14:00:00,15.16,15.17,15.15,15.16,207709.2511013216,5.2771,5.2806,5.2736,5.2771,207709.2511
2015-05-15 14:10:00,15.16,15.17,15.16,15.17,129735.68281938323,5.2771,5.2806,5.2771,5.2806,129735.6828
2015-05-15 14:20:00,15.17,15.18,15.16,15.18,207268.72246696032,5.2806,5.2841,5.2771,5.2841,207268.7225
2015-05-15 14:30:00,15.18,15.19,15.18,15.19,312775.33039647574,5.2841,5.2875,5.2841,5.2875,312775.3304
2015-05-15 14:40:00,15.19,15.2,15.19,15.19,383039.64757709246,5.2875,5.291,5.2875,5.2875,383039.6476
2015-05-15 14:50:00,15.19,15.2,15.19,15.2,262334.8017621145,5.2875,5.291,5.2875,5.291,262334.8018
2015-05-15 15:00:00,15.2,15.2,15.19,15.2,305947.1365638766,5.291,5.291,5.2875,5.291,305947.1366
2015-05-15 15:10:00,15.2,15.2,15.19,15.2,354405.28634361224,5.291,5.291,5.2875,5.291,354405.2863
2015-05-15 15:20:00,15.2,15.22,15.2,15.22,355066.07929515414,5.291,5.298,5.291,5.298,355066.0793
2015-05-15 15:30:00,15.22,15.23,15.22,15.23,386563.8766519823,5.298,5.3015,5.298,5.3015,386563.8767
2015-05-15 15:40:00,15.23,15.25,15.22,15.24,710352.4229074889,5.3015,5.3084,5.298,5.305,710352.4229
2015-05-15 15:50:00,15.25,15.26,15.23,15.25,2059691.6299559467,5.3084,5.3119,5.3015,5.3084,2059691.63
2015-05-18 09:30:00,15.2,15.22,15.08,15.09,811453.744493392,5.291,5.298,5.2493,5.2527,811453.7445
2015-05-18 09:40:00,15.09,15.11,15.05,15.05,775110.1321585901,5.2527,5.2597,5.2388,5.2388,775110.1322
2015-05-18 09:50:00,15.06,15.07,15.02,15.02,831497.797356828,5.2423,5.2458,5.2284,5.2284,831497.7974
2015-05-18 10:00:00,15.02,15.05,15.0,15.0,588546.2555066078,5.2284,5.2388,5.2214,5.2214,588546.2555
2015-05-18 10:10:00,15.0,15.03,14.99,15.02,507929.5154185021,5.2214,5.2319,5.2179,5.2284,507929.5154
2015-05-18 10:20:00,15.02,15.07,15.01,15.07,393392.0704845814,5.2284,5.2458,5.2249,5.2458,393392.0705
2015-05-18 10:30:00,15.07,15.08,15.05,15.07,503744.4933920704,5.2458,5.2493,5.2388,5.2458,503744.4934
2015-05-18 10:40:00,15.07,15.07,15.06,15.07,360132.15859030833,5.2458,5.2458,5.2423,5.2458,360132.1586
2015-05-18 10:50:00,15.07,15.07,15.05,15.06,223568.281938326,5.2458,5.2458,5.2388,5.2423,223568.2819
2015-05-18 11:00:00,15.06,15.09,15.06,15.09,244713.6563876652,5.2423,5.2527,5.2423,5.2527,244713.6564
2015-05-18 11:10:00,15.09,15.09,15.07,15.08,422466.9603524229,5.2527,5.2527,5.2458,5.2493,422466.9604
2015-05-18 11:20:00,15.08,15.13,15.07,15.13,576651.9823788545,5.2493,5.2667,5.2458,5.2667,576651.9824
2015-05-18 11:30:00,15.13,15.15,15.12,15.15,232378.85462555065,5.2667,5.2736,5.2632,5.2736,232378.8546
2015-05-18 11:40:00,15.15,15.16,15.13,15.13,340528.63436123345,5.2736,5.2771,5.2667,5.2667,340528.6344
2015-05-18 11:50:00,15.13,15.15,15.13,15.15,220044.05286343608,5.2667,5.2736,5.2667,5.2736,220044.0529
2015-05-18 12:00:00,15.15,15.15,15.14,15.14,190748.8986784141,5.2736,5.2736,5.2701,5.2701,190748.8987
2015-05-18 12:10:00,15.14,15.15,15.11,15.12,320704.8458149779,5.2701,5.2736,5.2597,5.2632,320704.8458
2015-05-18 12:20:00,15.12,15.12,15.1,15.11,328854.6255506607,5.2632,5.2632,5.2562,5.2597,328854.6256
2015-05-18 12:30:00,15.12,15.12,15.1,15.11,166960.35242290745,5.2632,5.2632,5.2562,5.2597,166960.3524
2015-05-18 12:40:00,15.11,15.11,15.1,15.1,354845.8149779735,5.2597,5.2597,5.2562,5.2562,354845.815
2015-05-18 12:50:00,15.11,15.11,15.09,15.1,524449.3392070484,5.2597,5.2597,5.2527,5.2562,524449.3392
2015-05-18 13:00:00,15.1,15.1,15.09,15.09,318942.731277533,5.2562,5.2562,5.2527,5.2527,318942.7313
2015-05-18 13:10:00,15.1,15.1,15.09,15.1,320484.5814977973,5.2562,5.2562,5.2527,5.2562,320484.5815
2015-05-18 13:20:00,15.1,15.11,15.09,15.1,322026.4317180616,5.2562,5.2597,5.2527,5.2562,322026.4317
2015-05-18 13:30:00,15.11,15.11,15.09,15.1,542070.4845814977,5.2597,5.2597,5.2527,5.2562,542070.4846
2015-05-18 13:40:00,15.1,15.1,15.09,15.1,359911.89427312766,5.2562,5.2562,5.2527,5.2562,359911.8943
2015-05-18 13:50:00,15.1,15.1,15.09,15.1,333259.9118942731,5.2562,5.2562,5.2527,5.2562,333259.9119
2015-05-18 14:00:00,15.1,15.11,15.08,15.09,504405.2863436122,5.2562,5.2597,5.2493,5.2527,504405.2863
2015-05-18 14:10:00,15.09,15.09,15.08,15.09,143612.3348017621,5.2527,5.2527,5.2493,5.2527,143612.3348
2015-05-18 14:20:00,15.09,15.1,15.09,15.09,262775.33039647574,5.2527,5.2562,5.2527,5.2527,262775.3304
2015-05-18 14:30:00,15.09,15.09,15.05,15.07,591629.9559471365,5.2527,5.2527,5.2388,5.2458,591629.9559
2015-05-18 14:40:00,15.07,15.09,15.06,15.09,271365.6387665198,5.2458,5.2527,5.2423,5.2527,271365.6388
2015-05-18 14:50:00,15.09,15.1,15.06,15.07,380176.2114537445,5.2527,5.2562,5.2423,5.2458,380176.2115
2015-05-18 15:00:00,15.07,15.1,15.06,15.1,325330.39647577086,5.2458,5.2562,5.2423,5.2562,325330.3965
2015-05-18 15:10:00,15.1,15.11,15.1,15.11,331277.5330396475,5.2562,5.2597,5.2562,5.2597,331277.533
2015-05-18 15:20:00,15.11,15.12,15.1,15.1,404845.8149779735,5.2597,5.2632,5.2562,5.2562,404845.815
2015-05-18 15:30:00,15.1,15.11,15.08,15.09,548017.6211453744,5.2562,5.2597,5.2493,5.2527,548017.6211
2015-05-18 15:40:00,15.09,15.09,15.08,15.09,840308.3700440527,5.2527,5.2527,5.2493,5.2527,840308.37
2015-05-18 15:50:00,15.08,15.1,15.08,15.1,1263215.8590308367,5.2493,5.2562,5.2493,5.2562,1263215.859
2015-05-19 09:30:00,15.09,15.2,15.09,15.17,713656.3876651981,5.2527,5.291,5.2527,5.2806,713656.3877
2015-05-19 09:40:00,15.16,15.18,15.1,15.14,669162.9955947135,5.2771,5.2841,5.2562,5.2701,669162.9956
2015-05-19 09:50:00,15.15,15.15,15.11,15.11,474889.8678414096,5.2736,5.2736,5.2597,5.2597,474889.8678
2015-05-19 10:00:00,15.12,15.14,15.11,15.11,677092.5110132158,5.2632,5.2701,5.2597,5.2597,677092.511
2015-05-19 10:10:00,15.12,15.2,15.11,15.16,952422.9074889866,5.2632,5.291,5.2597,5.2771,952422.9075
2015-05-19 10:20:00,15.16,15.17,15.09,15.11,572907.488986784,5.2771,5.2806,5.2527,5.2597,572907.489
2015-05-19 10:30:00,15.11,15.14,15.11,15.14,302863.436123348,5.2597,5.2701,5.2597,5.2701,302863.4361
2015-05-19 10:40:00,15.14,15.14,15.08,15.11,323127.7533039647,5.2701,5.2701,5.2493,5.2597,323127.7533
2015-05-19 10:50:00,15.11,15.13,15.08,15.08,365638.7665198237,5.2597,5.2667,5.2493,5.2493,365638.7665
2015-05-19 11:00:00,15.08,15.12,15.07,15.1,666079.2951541849,5.2493,5.2632,5.2458,5.2562,666079.2952
2015-05-19 11:10:00,15.1,15.1,15.08,15.09,365198.23788546247,5.2562,5.2562,5.2493,5.2527,365198.2379
2015-05-19 11:20:00,15.1,15.11,15.08,15.11,264537.44493392063,5.2562,5.2597,5.2493,5.2597,264537.4449
2015-05-19 11:30:00,15.11,15.11,15.1,15.11,238105.72687224665,5.2597,5.2597,5.2562,5.2597,238105.7269
2015-05-19 11:40:00,15.11,15.12,15.1,15.12,315418.50220264314,5.2597,5.2632,5.2562,5.2632,315418.5022
2015-05-19 11:50:00,15.11,15.16,15.11,15.16,331497.7973568281,5.2597,5.2771,5.2597,5.2771,331497.7974
2015-05-19 12:00:00,15.16,15.17,15.15,15.17,273788.5462555066,5.2771,5.2806,5.2736,5.2806,273788.5463
2015-05-19 12:10:00,15.17,15.18,15.16,15.18,340748.89867841406,5.2806,5.2841,5.2771,5.2841,340748.8987
2015-05-19 12:20:00,15.18,15.19,15.13,15.13,772246.6960352422,5.2841,5.2875,5.2667,5.2667,772246.696
2015-05-19 12:30:00,15.13,15.17,15.13,15.17,148458.14977973566,5.2667,5.2806,5.2667,5.2806,148458.1498
2015-05-19 12:40:00,15.17,15.19,15.16,15.19,181057.2687224669,5.2806,5.2875,5.2771,5.2875,181057.2687
2015-05-19 12:50:00,15.19,15.19,15.15,15.16,97577.0925110132,5.2875,5.2875,5.2736,5.2771,97577.0925
2015-05-19 13:00:00,15.16,15.17,15.15,15.15,121145.3744493392,5.2771,5.2806,5.2736,5.2736,121145.3744
2015-05-19 13:10:00,15.15,15.17,15.15,15.17,189207.0484581497,5.2736,5.2806,5.2736,5.2806,189207.0485
2015-05-19 13:20:00,15.17,15.19,15.16,15.18,144273.12775330394,5.2806,5.2875,5.2771,5.2841,144273.1278
2015-05-19 13:30:00,15.18,15.2,15.17,15.2,246696.0352422907,5.2841,5.291,5.2806,5.291,246696.0352
2015-05-19 13:40:00,15.2,15.21,15.19,15.19,191189.42731277528,5.291,5.2945,5.2875,5.2875,191189.4273
2015-05-19 13:50:00,15.19,15.2,15.18,15.19,135242.29074889867,5.2875,5.291,5.2841,5.2875,135242.2907
2015-05-19 14:00:00,15.19,15.19,15.18,15.18,146035.2422907489,5.2875,5.2875,5.2841,5.2841,146035.2423
2015-05-19 14:10:00,15.18,15.18,15.15,15.15,233480.1762114537,5.2841,5.2841,5.2736,5.2736,233480.1762
2015-05-19 14:20:00,15.15,15.16,15.15,15.16,148017.62114537443,5.2736,5.2771,5.2736,5.2771,148017.6211
2015-05-19 14:30:00,15.15,15.15,15.12,15.12,224229.0748898678,5.2736,5.2736,5.2632,5.2632,224229.0749
2015-05-19 14:40:00,15.12,15.13,15.11,15.11,212334.8017621145,5.2632,5.2667,5.2597,5.2597,212334.8018
2015-05-19 14:50:00,15.11,15.13,15.11,15.11,215198.23788546253,5.2597,5.2667,5.2597,5.2597,215198.2379
2015-05-19 15:00:00,15.11,15.13,15.11,15.12,231057.2687224669,5.2597,5.2667,5.2597,5.2632,231057.2687
2015-05-19 15:10:00,15.12,15.13,15.1,15.12,268722.4669603524,5.2632,5.2667,5.2562,5.2632,268722.467
2015-05-19 15:20:00,15.12,15.13,15.1,15.11,287004.40528634354,5.2632,5.2667,5.2562,5.2597,287004.4053
2015-05-19 15:30:00,15.11,15.15,15.1,15.13,351101.321585903,5.2597,5.2736,5.2562,5.2667,351101.3216
2015-05-19 15:40:00,15.13,15.15,15.12,15.15,547136.5638766519,5.2667,5.2736,5.2632,5.2736,547136.5639
2015-05-19 15:50:00,15.15,15.17,15.14,15.16,1516079.2951541848,5.2736,5.2806,5.2701,5.2771,1516079.2952
2015-05-20 09:30:00,15.17,15.19,15.0,15.01,1002863.4361233478,5.2806,5.2875,5.2214,5.2249,1002863.4361
2015-05-20 09:40:00,15.01,15.04,14.96,15.02,1016740.0881057266,5.2249,5.2353,5.2075,5.2284,1016740.0881
2015-05-20 09:50:00,15.02,15.05,15.01,15.03,475991.1894273127,5.2284,5.2388,5.2249,5.2319,475991.1894
2015-05-20 10:00:00,15.04,15.07,15.02,15.05,1356167.400881057,5.2353,5.2458,5.2284,5.2388,1356167.4009
2015-05-20 10:10:00,15.05,15.05,15.03,15.05,509251.1013215858,5.2388,5.2388,5.2319,5.2388,509251.1013
2015-05-20 10:20:00,15.05,15.05,15.01,15.01,718061.6740088104,5.2388,5.2388,5.2249,5.2249,718061.674
2015-05-20 10:30:00,15.01,15.03,15.01,15.02,524229.0748898677,5.2249,5.2319,5.2249,5.2284,524229.0749
2015-05-20 10:40:00,15.02,15.03,14.96,14.96,783039.6475770924,5.2284,5.2319,5.2075,5.2075,783039.6476
2015-05-20 10:50:00,14.96,14.96,14.9,14.9,1755726.8722466957,5.2075,5.2075,5.1866,5.1866,1755726.8722
2015-05-20 11:00:00,14.91,14.95,14.88,14.92,1199559.4713656383,5.1901,5.204,5.1796,5.1936,1199559.4714
2015-05-20 11:10:00,14.92,14.95,14.92,14.95,479735.6828193832,5.1936,5.204,5.1936,5.204,479735.6828
2015-05-20 11:20:00,14.95,14.97,14.94,14.94,381057.2687224669,5.204,5.211,5.2005,5.2005,381057.2687
2015-05-20 11:30:00,14.95,14.95,14.94,14.94,238325.99118942727,5.204,5.204,5.2005,5.2005,238325.9912
2015-05-20 11:40:00,14.94,14.95,14.91,14.92,417180.616740088,5.2005,5.204,5.1901,5.1936,417180.6167
2015-05-20 11:50:00,14.92,14.94,14.92,14.94,355066.07929515414,5.1936,5.2005,5.1936,5.2005,355066.0793
2015-05-20 12:00:00,14.94,14.95,14.92,14.95,339867.84140969155,5.2005,5.204,5.1936,5.204,339867.8414
2015-05-20 12:10:00,14.95,14.99,14.94,14.97,462995.5947136563,5.204,5.2179,5.2005,5.211,462995.5947
2015-05-20 12:20:00,14.98,14.99,14.96,14.98,409911.89427312766,5.2144,5.2179,5.2075,5.2144,409911.8943
2015-05-20 12:30:00,14.98,15.0,14.97,15.0,229955.94713656383,5.2144,5.2214,5.211,5.2214,229955.9471
2015-05-20 12:40:00,15.0,15.0,14.98,14.99,243612.33480176207,5.2214,5.2214,5.2144,5.2179,243612.3348
2015-05-20 12:50:00,14.99,15.0,14.98,14.99,331938.32599118934,5.2179,5.2214,5.2144,5.2179,331938.326
2015-05-20 13:00:00,14.99,15.0,14.98,15.0,160792.9515418502,5.2179,5.2214,5.2144,5.2214,160792.9515
2015-05-20 13:10:00,15.0,15.0,14.99,15.0,236123.34801762112,5.2214,5.2214,5.2179,5.2214,236123.348
2015-05-20 13:20:00,15.0,15.0,14.98,14.98,216740.08810572684,5.2214,5.2214,5.2144,5.2144,216740.0881
2015-05-20 13:30:00,14.98,14.98,14.97,14.97,206828.1938325991,5.2144,5.2144,5.211,5.211,206828.1938
2015-05-20 13:40:00,14.97,14.97,14.95,14.97,241409.6916299559,5.211,5.211,5.204,5.211,241409.6916
2015-05-20 13:50:00,14.96,14.97,14.96,14.97,196255.50660792948,5.2075,5.211,5.2075,5.211,196255.5066
2015-05-20 14:00:00,14.97,15.01,14.97,14.97,689207.0484581497,5.211,5.2249,5.211,5.211,689207.0485
2015-05-20 14:10:00,14.98,15.03,14.98,15.03,487665.1982378854,5.2144,5.2319,5.2144,5.2319,487665.1982
2015-05-20 14:20:00,15.03,15.06,15.01,15.06,560132.1585903083,5.2319,5.2423,5.2249,5.2423,560132.1586
2015-05-20 14:30:00,15.06,15.07,15.04,15.06,415198.23788546247,5.2423,5.2458,5.2353,5.2423,415198.2379
2015-05-20 14:40:00,15.06,15.06,15.02,15.03,373788.5462555065,5.2423,5.2423,5.2284,5.2319,373788.5463
2015-05-20 14:50:00,15.03,15.04,15.01,15.03,418502.2026431717,5.2319,5.2353,5.2249,5.2319,418502.2026
2015-05-20 15:00:00,15.03,15.03,15.01,15.03,666519.8237885461,5.2319,5.2319,5.2249,5.2319,666519.8238
2015-05-20 15:10:00,15.03,15.03,14.97,14.98,805286.3436123347,5.2319,5.2319,5.211,5.2144,805286.3436
2015-05-20 15:20:00,14.98,15.01,14.98,15.0,542511.013215859,5.2144,5.2249,5.2144,5.2214,542511.0132
2015-05-20 15:30:00,15.0,15.0,14.98,14.99,735903.0837004404,5.2214,5.2214,5.2144,5.2179,735903.0837
2015-05-20 15:40:00,14.99,15.02,14.99,15.02,1007268.7224669602,5.2179,5.2284,5.2179,5.2284,1007268.7225
2015-05-20 15:50:00,15.01,15.02,15.0,15.01,1689427.3127753302,5.2249,5.2284,5.2214,5.2249,1689427.3128
2015-05-21 09:30:00,15.03,15.15,14.99,15.11,1199999.9999999998,5.2319,5.2736,5.2179,5.2597,1200000.0
2015-05-21 09:40:00,15.11,15.15,15.08,15.09,796255.5066079294,5.2597,5.2736,5.2493,5.2527,796255.5066
2015-05-21 09:50:00,15.09,15.13,15.05,15.12,870044.0528634359,5.2527,5.2667,5.2388,5.2632,870044.0529
2015-05-21 10:00:00,15.12,15.15,15.11,15.14,510572.6872246695,5.2632,5.2736,5.2597,5.2701,510572.6872
2015-05-21 10:10:00,15.14,15.14,15.11,15.11,266519.8237885462,5.2701,5.2701,5.2597,5.2597,266519.8238
2015-05-21 10:20:00,15.11,15.2,15.11,15.2,793612.334801762,5.2597,5.291,5.2597,5.291,793612.3348
2015-05-21 10:30:00,15.2,15.21,15.19,15.2,700440.5286343611,5.291,5.2945,5.2875,5.291,700440.5286
2015-05-21 10:40:00,15.21,15.28,15.2,15.27,760792.9515418501,5.2945,5.3189,5.291,5.3154,760792.9515
2015-05-21 10:50:00,15.27,15.3,15.23,15.25,662334.8017621144,5.3154,5.3258,5.3015,5.3084,662334.8018
2015-05-21 11:00:00,15.25,15.35,15.25,15.33,728193.8325991188,5.3084,5.3432,5.3084,5.3363,728193.8326
2015-05-21 11:10:00,15.33,15.34,15.28,15.29,354185.02202643163,5.3363,5.3398,5.3189,5.3224,354185.022
2015-05-21 11:20:00,15.28,15.36,15.28,15.35,440088.10572687216,5.3189,5.3467,5.3189,5.3432,440088.1057
2015-05-21 11:30:00,15.35,15.36,15.31,15.35,470044.05286343605,5.3432,5.3467,5.3293,5.3432,470044.0529
2015-05-21 11:40:00,15.35,15.37,15.35,15.36,221365.63876651973,5.3432,5.3502,5.3432,5.3467,221365.6388
2015-05-21 11:50:00,15.35,15.39,15.35,15.39,290308.37004405283,5.3432,5.3572,5.3432,5.3572,290308.37
2015-05-21 12:00:00,15.38,15.39,15.36,15.38,703524.2290748898,5.3537,5.3572,5.3467,5.3537,703524.2291
2015-05-21 12:10:00,15.38,15.41,15.37,15.39,315859.0308370044,5.3537,5.3641,5.3502,5.3572,315859.0308
2015-05-21 12:20:00,15.4,15.4,15.38,15.38,303083.70044052857,5.3606,5.3606,5.3537,5.3537,303083.7004
2015-05-21 12:30:00,15.38,15.4,15.37,15.4,317180.61674008804,5.3537,5.3606,5.3502,5.3606,317180.6167
2015-05-21 12:40:00,15.4,15.41,15.39,15.39,355066.07929515414,5.3606,5.3641,5.3572,5.3572,355066.0793
2015-05-21 12:50:00,15.39,15.39,15.35,15.36,915198.2378854624,5.3572,5.3572,5.3432,5.3467,915198.2379
2015-05-21 13:00:00,15.36,15.38,15.35,15.38,202202.6431718061,5.3467,5.3537,5.3432,5.3537,202202.6432
2015-05-21 13:10:00,15.38,15.38,15.35,15.36,280616.74008810567,5.3537,5.3537,5.3432,5.3467,280616.7401
2015-05-21 13:20:00,15.35,15.36,15.3,15.31,359251.1013215858,5.3432,5.3467,5.3258,5.3293,359251.1013
2015-05-21 13:30:00,15.31,15.35,15.31,15.33,505506.6079295153,5.3293,5.3432,5.3293,5.3363,505506.6079
2015-05-21 13:40:00,15.33,15.33,15.28,15.31,361453.744493392,5.3363,5.3363,5.3189,5.3293,361453.7445
2015-05-21 13:50:00,15.31,15.33,15.28,15.28,300220.2643171805,5.3293,5.3363,5.3189,5.3189,300220.2643
2015-05-21 14:00:00,15.28,15.35,15.27,15.35,438105.7268722466,5.3189,5.3432,5.3154,5.3432,438105.7269
2015-05-21 14:10:00,15.35,15.35,15.33,15.35,240308.37004405283,5.3432,5.3432,5.3363,5.3432,240308.37
2015-05-21 14:20:00,15.35,15.35,15.33,15.34,292511.0132158589,5.3432,5.3432,5.3363,5.3398,292511.0132
2015-05-21 14:30:00,15.34,15.41,15.34,15.39,670704.8458149779,5.3398,5.3641,5.3398,5.3572,670704.8458
2015-05-21 14:40:00,15.39,15.4,15.36,15.36,879515.4185022025,5.3572,5.3606,5.3467,5.3467,879515.4185
2015-05-21 14:50:00,15.36,15.39,15.33,15.38,438105.7268722466,5.3467,5.3572,5.3363,5.3537,438105.7269
2015-05-21 15:00:00,15.39,15.39,15.35,15.36,663436.1233480175,5.3572,5.3572,5.3432,5.3467,663436.1233
2015-05-21 15:10:00,15.35,15.36,15.32,15.34,551541.8502202642,5.3432,5.3467,5.3328,5.3398,551541.8502
2015-05-21 15:20:00,15.35,15.38,15.34,15.38,631057.2687224669,5.3432,5.3537,5.3398,5.3537,631057.2687
2015-05-21 15:30:00,15.38,15.4,15.35,15.4,883259.911894273,5.3537,5.3606,5.3432,5.3606,883259.9119
2015-05-21 15:40:00,15.4,15.41,15.37,15.37,1480176.2114537442,5.3606,5.3641,5.3502,5.3502,1480176.2115
2015-05-21 15:50:00,15.37,15.38,15.31,15.37,2921145.3744493388,5.3502,5.3537,5.3293,5.3502,2921145.3744
2015-05-22 09:30:00,15.56,15.75,15.55,15.73,5878634.361233479,5.4163,5.4825,5.4129,5.4755,5878634.3612
2015-05-22 09:40:00,15.73,15.94,15.73,15.92,4831938.325991188,5.4755,5.5486,5.4755,5.5417,4831938.326
2015-05-22 09:50:00,15.92,16.11,15.91,16.06,5621145.374449338,5.5417,5.6078,5.5382,5.5904,5621145.3744
2015-05-22 10:00:00,16.06,16.16,16.05,16.12,3939647.57709251,5.5904,5.6252,5.5869,5.6113,3939647.5771
2015-05-22 10:10:00,16.12,16.15,16.03,16.03,1935682.81938326,5.6113,5.6217,5.5799,5.5799,1935682.8194
2015-05-22 10:20:00,16.03,16.09,16.02,16.07,1597356.8281938324,5.5799,5.6008,5.5765,5.5939,1597356.8282
2015-05-22 10:30:00,16.08,16.08,15.99,16.06,1701541.850220264,5.5974,5.5974,5.566,5.5904,1701541.8502
2015-05-22 10:40:00,16.06,16.07,16.01,16.05,1180616.7400881054,5.5904,5.5939,5.573,5.5869,1180616.7401
2015-05-22 10:50:00,16.05,16.1,16.04,16.07,865638.7665198236,5.5869,5.6043,5.5834,5.5939,865638.7665
2015-05-22 11:00:00,16.07,16.07,16.03,16.07,1096035.2422907487,5.5939,5.5939,5.5799,5.5939,1096035.2423
2015-05-22 11:10:00,16.07,16.08,15.95,16.01,1597577.092511013,5.5939,5.5974,5.5521,5.573,1597577.0925
2015-05-22 11:20:00,16.0,16.04,15.96,15.98,1276431.7180616737,5.5695,5.5834,5.5556,5.5625,1276431.7181
2015-05-22 11:30:00,15.97,15.98,15.94,15.95,1020484.5814977972,5.5591,5.5625,5.5486,5.5521,1020484.5815
2015-05-22 11:40:00,15.95,15.98,15.92,15.93,1262775.3303964755,5.5521,5.5625,5.5417,5.5451,1262775.3304
2015-05-22 11:50:00,15.93,15.99,15.92,15.97,1268281.938325991,5.5451,5.566,5.5417,5.5591,1268281.9383
2015-05-22 12:00:00,15.97,15.97,15.91,15.92,918281.938325991,5.5591,5.5591,5.5382,5.5417,918281.9383
2015-05-22 12:10:00,15.92,15.93,15.88,15.9,1001762.1145374448,5.5417,5.5451,5.5277,5.5347,1001762.1145
2015-05-22 12:20:00,15.9,15.9,15.82,15.89,1076651.9823788544,5.5347,5.5347,5.5068,5.5312,1076651.9824
2015-05-22 12:30:00,15.89,15.89,15.72,15.79,1922466.960352423,5.5312,5.5312,5.472,5.4964,1922466.9604
2015-05-22 12:40:00,15.78,15.82,15.77,15.79,1011894.2731277532,5.4929,5.5068,5.4894,5.4964,1011894.2731
2015-05-22 12:50:00,15.79,15.79,15.77,15.78,994052.8634361232,5.4964,5.4964,5.4894,5.4929,994052.8634
2015-05-22 13:00:00,15.78,15.84,15.77,15.79,907048.4581497796,5.4929,5.5138,5.4894,5.4964,907048.4581
2015-05-22 13:10:00,15.79,15.87,15.79,15.84,764977.9735682819,5.4964,5.5243,5.4964,5.5138,764977.9736
2015-05-22 13:20:00,15.84,15.91,15.84,15.88,598898.6784140968,5.5138,5.5382,5.5138,5.5277,598898.6784
2015-05-22 13:30:00,15.88,15.9,15.85,15.87,434801.76211453736,5.5277,5.5347,5.5173,5.5243,434801.7621
2015-05-22 13:40:00,15.88,15.91,15.87,15.89,535903.0837004405,5.5277,5.5382,5.5243,5.5312,535903.0837
2015-05-22 13:50:00,15.89,15.91,15.89,15.89,661013.2158590307,5.5312,5.5382,5.5312,5.5312,661013.2159
2015-05-22 14:00:00,15.89,15.9,15.87,15.89,699779.7356828193,5.5312,5.5347,5.5243,5.5312,699779.7357
2015-05-22 14:10:00,15.89,15.89,15.85,15.88,577312.7753303964,5.5312,5.5312,5.5173,5.5277,577312.7753
2015-05-22 14:20:00,15.88,15.89,15.87,15.88,289207.0484581497,5.5277,5.5312,5.5243,5.5277,289207.0485
2015-05-22 14:30:00,15.88,15.89,15.84,15.87,454625.55066079285,5.5277,5.5312,5.5138,5.5243,454625.5507
2015-05-22 14:40:00,15.87,15.89,15.87,15.89,439427.3127753303,5.5243,5.5312,5.5243,5.5312,439427.3128
2015-05-22 14:50:00,15.88,15.91,15.88,15.91,473788.5462555065,5.5277,5.5382,5.5277,5.5382,473788.5463
2015-05-22 15:00:00,15.91,15.91,15.87,15.88,582378.8546255506,5.5382,5.5382,5.5243,5.5277,582378.8546
2015-05-22 15:10:00,15.88,15.89,15.85,15.86,529515.4185022025,5.5277,5.5312,5.5173,5.5208,529515.4185
2015-05-22 15:20:00,15.86,15.86,15.83,15.83,1125330.3964757707,5.5208,5.5208,5.5103,5.5103,1125330.3965
2015-05-22 15:30:00,15.83,15.86,15.82,15.84,1300660.7929515415,5.5103,5.5208,5.5068,5.5138,1300660.793
2015-05-22 15:40:00,15.84,15.84,15.79,15.8,1498017.621145374,5.5138,5.5138,5.4964,5.4999,1498017.6211
2015-05-22 15:50:00,15.8,15.82,15.78,15.78,2952202.6431718054,5.4999,5.5068,5.4929,5.4929,2952202.6432
2015-05-26 09:30:00,15.64,15.72,15.5,15.59,2317400.8810572685,5.4442,5.472,5.3955,5.4268,2317400.8811
2015-05-26 09:40:00,15.59,15.6,15.45,15.47,1109251.1013215857,5.4268,5.4303,5.3781,5.385,1109251.1013
2015-05-26 09:50:00,15.47,15.5,15.44,15.45,1022466.9603524228,5.385,5.3955,5.3746,5.3781,1022466.9604
2015-05-26 10:00:00,15.45,15.45,15.33,15.39,1432819.3832599116,5.3781,5.3781,5.3363,5.3572,1432819.3833
2015-05-26 10:10:00,15.39,15.4,15.28,15.29,1033039.6475770924,5.3572,5.3606,5.3189,5.3224,1033039.6476
2015-05-26 10:20:00,15.3,15.3,15.24,15.27,1259471.3656387662,5.3258,5.3258,5.305,5.3154,1259471.3656
2015-05-26 10:30:00,15.27,15.27,15.17,15.2,1625770.925110132,5.3154,5.3154,5.2806,5.291,1625770.9251
2015-05-26 10:40:00,15.2,15.32,15.2,15.26,1317180.616740088,5.291,5.3328,5.291,5.3119,1317180.6167
2015-05-26 10:50:00,15.26,15.28,15.25,15.26,633480.1762114536,5.3119,5.3189,5.3084,5.3119,633480.1762
2015-05-26 11:00:00,15.27,15.27,15.22,15.26,658149.7797356826,5.3154,5.3154,5.298,5.3119,658149.7797
2015-05-26 11:10:00,15.26,15.26,15.2,15.2,709911.8942731277,5.3119,5.3119,5.291,5.291,709911.8943
2015-05-26 11:20:00,15.21,15.25,15.2,15.24,760352.4229074889,5.2945,5.3084,5.291,5.305,760352.4229
2015-05-26 11:30:00,15.24,15.24,15.21,15.23,532599.1189427312,5.305,5.305,5.2945,5.3015,532599.1189
2015-05-26 11:40:00,15.23,15.26,15.22,15.24,477973.5682819383,5.3015,5.3119,5.298,5.305,477973.5683
2015-05-26 11:50:00,15.24,15.24,15.23,15.23,279515.4185022026,5.305,5.305,5.3015,5.3015,279515.4185
2015-05-26 12:00:00,15.23,15.24,15.18,15.2,888986.784140969,5.3015,5.305,5.2841,5.291,888986.7841
2015-05-26 12:10:00,15.2,15.23,15.19,15.2,419603.5242290748,5.291,5.3015,5.2875,5.291,419603.5242
2015-05-26 12:20:00,15.2,15.21,15.17,15.18,438325.9911894272,5.291,5.2945,5.2806,5.2841,438325.9912
2015-05-26 12:30:00,15.18,15.19,15.14,15.18,761013.2158590307,5.2841,5.2875,5.2701,5.2841,761013.2159
2015-05-26 12:40:00,15.18,15.2,15.16,15.18,438105.7268722466,5.2841,5.291,5.2771,5.2841,438105.7269
2015-05-26 12:50:00,15.18,15.18,15.16,15.16,483480.1762114537,5.2841,5.2841,5.2771,5.2771,483480.1762
2015-05-26 13:00:00,15.16,15.2,15.15,15.16,776872.2466960351,5.2771,5.291,5.2736,5.2771,776872.2467
2015-05-26 13:10:00,15.17,15.17,15.15,15.16,298017.6211453744,5.2806,5.2806,5.2736,5.2771,298017.6211
2015-05-26 13:20:00,15.16,15.24,15.15,15.23,540748.8986784139,5.2771,5.305,5.2736,5.3015,540748.8987
2015-05-26 13:30:00,15.22,15.23,15.16,15.17,514537.44493392063,5.298,5.3015,5.2771,5.2806,514537.4449
2015-05-26 13:40:00,15.17,15.2,15.16,15.17,573788.5462555065,5.2806,5.291,5.2771,5.2806,573788.5463
2015-05-26 13:50:00,15.17,15.19,15.15,15.16,527092.5110132158,5.2806,5.2875,5.2736,5.2771,527092.511
2015-05-26 14:00:00,15.16,15.17,15.13,15.16,501321.5859030836,5.2771,5.2806,5.2667,5.2771,501321.5859
2015-05-26 14:10:00,15.16,15.2,15.15,15.2,403303.9647577092,5.2771,5.291,5.2736,5.291,403303.9648
2015-05-26 14:20:00,15.2,15.2,15.18,15.18,721585.9030837003,5.291,5.291,5.2841,5.2841,721585.9031
2015-05-26 14:30:00,15.18,15.19,15.15,15.18,727753.3039647576,5.2841,5.2875,5.2736,5.2841,727753.304
2015-05-26 14:40:00,15.18,15.19,15.13,15.13,522907.48898678407,5.2841,5.2875,5.2667,5.2667,522907.489
2015-05-26 14:50:00,15.13,15.13,15.1,15.11,465198.23788546247,5.2667,5.2667,5.2562,5.2597,465198.2379
2015-05-26 15:00:00,15.11,15.15,15.1,15.14,765198.2378854625,5.2597,5.2736,5.2562,5.2701,765198.2379
2015-05-26 15:10:00,15.14,15.15,15.12,15.13,682378.8546255506,5.2701,5.2736,5.2632,5.2667,682378.8546
2015-05-26 15:20:00,15.13,15.17,15.11,15.16,746475.77092511,5.2667,5.2806,5.2597,5.2771,746475.7709
2015-05-26 15:30:00,15.16,15.17,15.13,15.15,903524.2290748896,5.2771,5.2806,5.2667,5.2736,903524.2291
2015-05-26 15:40:00,15.15,15.16,15.13,15.14,1111894.273127753,5.2736,5.2771,5.2667,5.2701,1111894.2731
2015-05-26 15:50:00,15.14,15.17,15.13,15.16,2302643.171806167,5.2701,5.2806,5.2667,5.2771,2302643.1718
2015-05-27 09:30:00,15.27,15.28,15.2,15.24,1157709.2511013213,5.3154,5.3189,5.291,5.305,1157709.2511
2015-05-27 09:40:00,15.25,15.25,15.18,15.23,668942.7312775329,5.3084,5.3084,5.2841,5.3015,668942.7313
2015-05-27 09:50:00,15.23,15.3,15.23,15.26,1174449.3392070483,5.3015,5.3258,5.3015,5.3119,1174449.3392
2015-05-27 10:00:00,15.26,15.27,15.2,15.21,581497.7973568281,5.3119,5.3154,5.291,5.2945,581497.7974
2015-05-27 10:10:00,15.22,15.25,15.2,15.21,498237.885462555,5.298,5.3084,5.291,5.2945,498237.8855
2015-05-27 10:20:00,15.21,15.22,15.16,15.16,665418.5022026431,5.2945,5.298,5.2771,5.2771,665418.5022
2015-05-27 10:30:00,15.16,15.21,15.16,15.2,412114.5374449338,5.2771,5.2945,5.2771,5.291,412114.5374
2015-05-27 10:40:00,15.2,15.2,15.14,15.15,581497.7973568281,5.291,5.291,5.2701,5.2736,581497.7974
2015-05-27 10:50:00,15.15,15.17,15.15,15.15,377092.5110132158,5.2736,5.2806,5.2736,5.2736,377092.511
2015-05-27 11:00:00,15.15,15.17,15.12,15.12,694273.1277533039,5.2736,5.2806,5.2632,5.2632,694273.1278
2015-05-27 11:10:00,15.12,15.12,15.08,15.1,1370925.1101321585,5.2632,5.2632,5.2493,5.2562,1370925.1101
2015-05-27 11:20:00,15.1,15.12,15.1,15.11,551982.3788546254,5.2562,5.2632,5.2562,5.2597,551982.3789
2015-05-27 11:30:00,15.1,15.14,15.1,15.11,814096.9162995593,5.2562,5.2701,5.2562,5.2597,814096.9163
2015-05-27 11:40:00,15.11,15.13,15.09,15.11,1292070.4845814975,5.2597,5.2667,5.2527,5.2597,1292070.4846
2015-05-27 11:50:00,15.1,15.13,15.1,15.11,403303.9647577092,5.2562,5.2667,5.2562,5.2597,403303.9648
2015-05-27 12:00:00,15.11,15.14,15.11,15.12,264537.44493392063,5.2597,5.2701,5.2597,5.2632,264537.4449
2015-05-27 12:10:00,15.12,15.15,15.12,15.14,591629.9559471365,5.2632,5.2736,5.2632,5.2701,591629.9559
2015-05-27 12:20:00,15.14,15.15,15.13,15.13,335022.026431718,5.2701,5.2736,5.2667,5.2667,335022.0264
2015-05-27 12:30:00,15.13,15.13,15.1,15.1,590308.3700440527,5.2667,5.2667,5.2562,5.2562,590308.37
2015-05-27 12:40:00,15.1,15.12,15.1,15.12,530176.2114537444,5.2562,5.2632,5.2562,5.2632,530176.2115
2015-05-27 12:50:00,15.12,15.12,15.11,15.12,405726.872246696,5.2632,5.2632,5.2597,5.2632,405726.8722
2015-05-27 13:00:00,15.12,15.16,15.12,15.16,317400.88105726865,5.2632,5.2771,5.2632,5.2771,317400.8811
2015-05-27 13:10:00,15.16,15.18,15.16,15.17,368502.20264317177,5.2771,5.2841,5.2771,5.2806,368502.2026
2015-05-27 13:20:00,15.17,15.18,15.16,15.18,634801.7621145373,5.2806,5.2841,5.2771,5.2841,634801.7621
2015-05-27 13:30:00,15.18,15.2,15.17,15.2,593832.5991189426,5.2841,5.291,5.2806,5.291,593832.5991
2015-05-27 13:40:00,15.2,15.22,15.2,15.21,443392.0704845814,5.291,5.298,5.291,5.2945,443392.0705
2015-05-27 13:50:00,15.22,15.22,15.2,15.21,328634.3612334801,5.298,5.298,5.291,5.2945,328634.3612
2015-05-27 14:00:00,15.21,15.24,15.21,15.23,655286.3436123347,5.2945,5.305,5.2945,5.3015,655286.3436
2015-05-27 14:10:00,15.23,15.24,15.21,15.23,592951.5418502202,5.3015,5.305,5.2945,5.3015,592951.5419
2015-05-27 14:20:00,15.23,15.27,15.21,15.26,1076211.4537444932,5.3015,5.3154,5.2945,5.3119,1076211.4537
2015-05-27 14:30:00,15.26,15.28,15.24,15.25,354405.28634361224,5.3119,5.3189,5.305,5.3084,354405.2863
2015-05-27 14:40:00,15.25,15.27,15.25,15.27,301101.321585903,5.3084,5.3154,5.3084,5.3154,301101.3216
2015-05-27 14:50:00,15.27,15.28,15.25,15.28,591850.2202643171,5.3154,5.3189,5.3084,5.3189,591850.2203
2015-05-27 15:00:00,15.27,15.29,15.27,15.28,386563.8766519823,5.3154,5.3224,5.3154,5.3189,386563.8767
2015-05-27 15:10:00,15.29,15.29,15.27,15.28,452202.64317180606,5.3224,5.3224,5.3154,5.3189,452202.6432
2015-05-27 15:20:00,15.28,15.29,15.27,15.29,465859.0308370043,5.3189,5.3224,5.3154,5.3224,465859.0308
2015-05-27 15:30:00,15.29,15.3,15.28,15.3,676211.4537444933,5.3224,5.3258,5.3189,5.3258,676211.4537
2015-05-27 15:40:00,15.3,15.32,15.3,15.32,1380837.0044052862,5.3258,5.3328,5.3258,5.3328,1380837.0044
2015-05-27 15:50:00,15.32,15.35,15.32,15.34,3558810.572687224,5.3328,5.3432,5.3328,5.3398,3558810.5727
2015-05-28 09:30:00,15.3,15.4,15.29,15.35,1353303.964757709,5.3258,5.3606,5.3224,5.3432,1353303.9648
2015-05-28 09:40:00,15.35,15.39,15.34,15.36,578854.6255506607,5.3432,5.3572,5.3398,5.3467,578854.6256
2015-05-28 09:50:00,15.37,15.38,15.29,15.29,608590.308370044,5.3502,5.3537,5.3224,5.3224,608590.3084
2015-05-28 10:00:00,15.29,15.31,15.27,15.28,305066.07929515414,5.3224,5.3293,5.3154,5.3189,305066.0793
2015-05-28 10:10:00,15.28,15.29,15.25,15.29,412995.5947136563,5.3189,5.3224,5.3084,5.3224,412995.5947
2015-05-28 10:20:00,15.28,15.28,15.23,15.25,948237.8854625548,5.3189,5.3189,5.3015,5.3084,948237.8855
2015-05-28 10:30:00,15.25,15.25,15.2,15.22,450440.5286343612,5.3084,5.3084,5.291,5.298,450440.5286
2015-05-28 10:40:00,15.23,15.28,15.2,15.25,769603.5242290747,5.3015,5.3189,5.291,5.3084,769603.5242
2015-05-28 10:50:00,15.26,15.27,15.24,15.25,191189.42731277528,5.3119,5.3154,5.305,5.3084,191189.4273
2015-05-28 11:00:00,15.25,15.29,15.25,15.28,359691.62995594705,5.3084,5.3224,5.3084,5.3189,359691.63
2015-05-28 11:10:00,15.28,15.32,15.27,15.31,272466.96035242284,5.3189,5.3328,5.3154,5.3293,272466.9604
2015-05-28 11:20:00,15.32,15.32,15.28,15.3,251541.85022026428,5.3328,5.3328,5.3189,5.3258,251541.8502
2015-05-28 11:30:00,15.29,15.32,15.28,15.3,240308.37004405283,5.3224,5.3328,5.3189,5.3258,240308.37
2015-05-28 11:40:00,15.3,15.3,15.25,15.26,188986.7841409692,5.3258,5.3258,5.3084,5.3119,188986.7841
2015-05-28 11:50:00,15.26,15.27,15.25,15.27,177973.5682819383,5.3119,5.3154,5.3084,5.3154,177973.5683
2015-05-28 12:00:00,15.27,15.28,15.25,15.26,103524.22907488984,5.3154,5.3189,5.3084,5.3119,103524.2291
2015-05-28 12:10:00,15.26,15.31,15.26,15.3,155286.34361233478,5.3119,5.3293,5.3119,5.3258,155286.3436
2015-05-28 12:20:00,15.3,15.34,15.3,15.32,264317.18061674,5.3258,5.3398,5.3258,5.3328,264317.1806
2015-05-28 12:30:00,15.32,15.32,15.27,15.27,288105.72687224665,5.3328,5.3328,5.3154,5.3154,288105.7269
2015-05-28 12:40:00,15.27,15.29,15.26,15.28,200881.0572687224,5.3154,5.3224,5.3119,5.3189,200881.0573
2015-05-28 12:50:00,15.28,15.28,15.27,15.27,142290.7488986784,5.3189,5.3189,5.3154,5.3154,142290.7489
2015-05-28 13:00:00,15.27,15.3,15.26,15.28,157488.98678414093,5.3154,5.3258,5.3119,5.3189,157488.9868
2015-05-28 13:10:00,15.28,15.29,15.25,15.25,169162.99559471363,5.3189,5.3224,5.3084,5.3084,169162.9956
2015-05-28 13:20:00,15.25,15.26,15.24,15.25,221365.63876651973,5.3084,5.3119,5.305,5.3084,221365.6388
2015-05-28 13:30:00,15.26,15.28,15.25,15.26,224669.60352422905,5.3119,5.3189,5.3084,5.3119,224669.6035
2015-05-28 13:40:00,15.27,15.28,15.25,15.26,284361.23348017613,5.3154,5.3189,5.3084,5.3119,284361.2335
2015-05-28 13:50:00,15.26,15.27,15.25,15.25,268502.20264317177,5.3119,5.3154,5.3084,5.3084,268502.2026
2015-05-28 14:00:00,15.25,15.26,15.24,15.25,171145.37444933917,5.3084,5.3119,5.305,5.3084,171145.3744
2015-05-28 14:10:00,15.24,15.26,15.24,15.25,137224.6696035242,5.305,5.3119,5.305,5.3084,137224.6696
2015-05-28 14:20:00,15.25,15.32,15.25,15.31,241409.6916299559,5.3084,5.3328,5.3084,5.3293,241409.6916
2015-05-28 14:30:00,15.31,15.32,15.29,15.3,229955.94713656383,5.3293,5.3328,5.3224,5.3258,229955.9471
2015-05-28 14:40:00,15.3,15.3,15.29,15.29,128193.83259911892,5.3258,5.3258,5.3224,5.3224,128193.8326
2015-05-28 14:50:00,15.29,15.3,15.28,15.29,184581.4977973568,5.3224,5.3258,5.3189,5.3224,184581.4978
2015-05-28 15:00:00,15.29,15.3,15.29,15.29,132819.38325991188,5.3224,5.3258,5.3224,5.3224,132819.3833
2015-05-28 15:10:00,15.29,15.3,15.28,15.3,229955.94713656383,5.3224,5.3258,5.3189,5.3258,229955.9471
2015-05-28 15:20:00,15.29,15.3,15.26,15.27,231277.5330396476,5.3224,5.3258,5.3119,5.3154,231277.533
2015-05-28 15:30:00,15.27,15.29,15.27,15.29,430616.74008810567,5.3154,5.3224,5.3154,5.3224,430616.7401
2015-05-28 15:40:00,15.29,15.3,15.28,15.28,377753.30396475765,5.3224,5.3258,5.3189,5.3189,377753.304
2015-05-28 15:50:00,15.28,15.29,15.27,15.28,847136.5638766518,5.3189,5.3224,5.3154,5.3189,847136.5639
2015-05-29 09:30:00,15.26,15.3,15.22,15.25,876651.9823788544,5.3119,5.3258,5.298,5.3084,876651.9824
2015-05-29 09:40:00,15.25,15.28,15.2,15.2,321806.167400881,5.3084,5.3189,5.291,5.291,321806.1674
2015-05-29 09:50:00,15.2,15.27,15.2,15.25,687885.462555066,5.291,5.3154,5.291,5.3084,687885.4626
2015-05-29 10:00:00,15.24,15.25,15.21,15.24,384581.4977973568,5.305,5.3084,5.2945,5.305,384581.4978
2015-05-29 10:10:00,15.24,15.24,15.22,15.23,335462.55506607925,5.305,5.305,5.298,5.3015,335462.5551
2015-05-29 10:20:00,15.23,15.24,15.2,15.21,329074.8898678413,5.3015,5.305,5.291,5.2945,329074.8899
2015-05-29 10:30:00,15.2,15.2,15.18,15.2,454845.8149779735,5.291,5.291,5.2841,5.291,454845.815
2015-05-29 10:40:00,15.19,15.2,15.16,15.17,562555.066079295,5.2875,5.291,5.2771,5.2806,562555.0661
2015-05-29 10:50:00,15.17,15.18,15.15,15.18,325550.6607929515,5.2806,5.2841,5.2736,5.2841,325550.6608
2015-05-29 11:00:00,15.18,15.19,15.17,15.19,332158.59030837,5.2841,5.2875,5.2806,5.2875,332158.5903
2015-05-29 11:10:00,15.19,15.2,15.18,15.2,237885.46255506604,5.2875,5.291,5.2841,5.291,237885.4626
2015-05-29 11:20:00,15.2,15.2,15.18,15.18,277973.56828193826,5.291,5.291,5.2841,5.2841,277973.5683
2015-05-29 11:30:00,15.18,15.2,15.15,15.18,340088.10572687216,5.2841,5.291,5.2736,5.2841,340088.1057
2015-05-29 11:40:00,15.18,15.2,15.16,15.19,793392.0704845814,5.2841,5.291,5.2771,5.2875,793392.0705
2015-05-29 11:50:00,15.19,15.22,15.18,15.22,496475.77092511,5.2875,5.298,5.2841,5.298,496475.7709
2015-05-29 12:00:00,15.21,15.24,15.2,15.2,287004.40528634354,5.2945,5.305,5.291,5.291,287004.4053
2015-05-29 12:10:00,15.21,15.23,15.2,15.22,308590.308370044,5.2945,5.3015,5.291,5.298,308590.3084
2015-05-29 12:20:00,15.22,15.24,15.21,15.23,215198.23788546253,5.298,5.305,5.2945,5.3015,215198.2379
2015-05-29 12:30:00,15.23,15.26,15.23,15.26,230176.21145374444,5.3015,5.3119,5.3015,5.3119,230176.2115
2015-05-29 12:40:00,15.26,15.28,15.25,15.26,314537.44493392063,5.3119,5.3189,5.3084,5.3119,314537.4449
2015-05-29 12:50:00,15.27,15.27,15.25,15.26,306607.9295154184,5.3154,5.3154,5.3084,5.3119,306607.9295
2015-05-29 13:00:00,15.26,15.26,15.25,15.26,203964.75770925108,5.3119,5.3119,5.3084,5.3119,203964.7577
2015-05-29 13:10:00,15.26,15.29,15.25,15.28,288546.2555066079,5.3119,5.3224,5.3084,5.3189,288546.2555
2015-05-29 13:20:00,15.28,15.3,15.28,15.29,154625.5506607929,5.3189,5.3258,5.3189,5.3224,154625.5507
2015-05-29 13:30:00,15.29,15.29,15.25,15.25,232599.11894273123,5.3224,5.3224,5.3084,5.3084,232599.1189
2015-05-29 13:40:00,15.25,15.25,15.25,15.25,167400.88105726868,5.3084,5.3084,5.3084,5.3084,167400.8811
2015-05-29 13:50:00,15.25,15.25,15.21,15.21,185682.8193832599,5.3084,5.3084,5.2945,5.2945,185682.8194
2015-05-29 14:00:00,15.21,15.24,15.21,15.21,266299.5594713656,5.2945,5.305,5.2945,5.2945,266299.5595
2015-05-29 14:10:00,15.22,15.23,15.22,15.22,270484.58149779734,5.298,5.3015,5.298,5.298,270484.5815
2015-05-29 14:20:00,15.22,15.23,15.2,15.2,494273.1277533039,5.298,5.3015,5.291,5.291,494273.1278
2015-05-29 14:30:00,15.2,15.21,15.18,15.18,535462.5550660793,5.291,5.2945,5.2841,5.2841,535462.5551
2015-05-29 14:40:00,15.19,15.2,15.14,15.14,1253744.4933920703,5.2875,5.291,5.2701,5.2701,1253744.4934
2015-05-29 14:50:00,15.15,15.15,15.11,15.11,1547356.8281938324,5.2736,5.2736,5.2597,5.2597,1547356.8282
2015-05-29 15:00:00,15.11,15.14,15.1,15.14,1766740.0881057263,5.2597,5.2701,5.2562,5.2701,1766740.0881
2015-05-29 15:10:00,15.14,15.18,15.14,15.15,437665.1982378854,5.2701,5.2841,5.2701,5.2736,437665.1982
2015-05-29 15:20:00,15.15,15.19,15.15,15.17,392511.01321585895,5.2736,5.2875,5.2736,5.2806,392511.0132
2015-05-29 15:30:00,15.17,15.19,15.15,15.17,492731.2775330396,5.2806,5.2875,5.2736,5.2806,492731.2775
2015-05-29 15:40:00,15.17,15.18,15.16,15.18,1178193.8325991188,5.2806,5.2841,5.2771,5.2841,1178193.8326
2015-05-29 15:50:00,15.17,15.2,15.16,15.16,1759030.837004405,5.2806,5.291,5.2771,5.2771,1759030.837
2015-06-01 09:30:00,15.17,15.25,15.16,15.17,673255.5066079294,5.2806,5.3084,5.2771,5.2806,673255.5066
2015-06-01 09:40:00,15.17,15.19,15.12,15.14,337403.0837004405,5.2806,5.2875,5.2632,5.2701,337403.0837
2015-06-01 09:50:00,15.14,15.23,15.13,15.22,434898.6784140968,5.2701,5.3015,5.2667,5.298,434898.6784
2015-06-01 10:00:00,15.22,15.31,15.22,15.29,924817.18061674,5.298,5.3293,5.298,5.3224,924817.1806
2015-06-01 10:10:00,15.29,15.34,15.24,15.26,1167286.3436123347,5.3224,5.3398,5.305,5.3119,1167286.3436
2015-06-01 10:20:00,15.25,15.31,15.25,15.3,452852.4229074889,5.3084,5.3293,5.3084,5.3258,452852.4229
2015-06-01 10:30:00,15.3,15.31,15.25,15.29,390378.85462555056,5.3258,5.3293,5.3084,5.3224,390378.8546
2015-06-01 10:40:00,15.29,15.3,15.27,15.29,403938.3259911893,5.3224,5.3258,5.3154,5.3224,403938.326
2015-06-01 10:50:00,15.3,15.36,15.29,15.35,613314.9779735681,5.3258,5.3467,5.3224,5.3432,613314.978
2015-06-01 11:00:00,15.35,15.4,15.35,15.37,801308.3700440527,5.3432,5.3606,5.3432,5.3502,801308.37
2015-06-01 11:10:00,15.36,15.37,15.32,15.34,349363.436123348,5.3467,5.3502,5.3328,5.3398,349363.4361
2015-06-01 11:20:00,15.34,15.38,15.34,15.35,420281.9383259911,5.3398,5.3537,5.3398,5.3432,420281.9383
2015-06-01 11:30:00,15.35,15.36,15.32,15.32,239325.99118942727,5.3432,5.3467,5.3328,5.3328,239325.9912
2015-06-01 11:40:00,15.32,15.36,15.3,15.35,474314.9779735682,5.3328,5.3467,5.3258,5.3432,474314.978
2015-06-01 11:50:00,15.35,15.36,15.34,15.34,303460.3524229074,5.3432,5.3467,5.3398,5.3398,303460.3524
2015-06-01 12:00:00,15.34,15.35,15.32,15.35,267325.99118942727,5.3398,5.3432,5.3328,5.3432,267325.9912
2015-06-01 12:10:00,15.35,15.41,15.34,15.4,347455.94713656383,5.3432,5.3641,5.3398,5.3606,347455.9471
2015-06-01 12:20:00,15.41,15.42,15.39,15.4,431856.8281938325,5.3641,5.3676,5.3572,5.3606,431856.8282
2015-06-01 12:30:00,15.4,15.42,15.38,15.39,191081.4977973568,5.3606,5.3676,5.3537,5.3572,191081.4978
2015-06-01 12:40:00,15.39,15.4,15.39,15.4,346638.7665198237,5.3572,5.3606,5.3572,5.3606,346638.7665
2015-06-01 12:50:00,15.4,15.4,15.38,15.4,205308.37004405283,5.3606,5.3606,5.3537,5.3606,205308.37
2015-06-01 13:00:00,15.4,15.41,15.37,15.38,175365.63876651978,5.3606,5.3641,5.3502,5.3537,175365.6388
2015-06-01 13:10:00,15.38,15.4,15.36,15.39,547277.5330396475,5.3537,5.3606,5.3467,5.3572,547277.533
2015-06-01 13:20:00,15.39,15.43,15.39,15.43,817370.0440528633,5.3572,5.3711,5.3572,5.3711,817370.0441
2015-06-01 13:30:00,15.43,15.43,15.39,15.39,395852.4229074889,5.3711,5.3711,5.3572,5.3572,395852.4229
2015-06-01 13:40:00,15.4,15.41,15.38,15.41,201083.7004405286,5.3606,5.3641,5.3537,5.3641,201083.7004
2015-06-01 13:50:00,15.4,15.41,15.38,15.4,338942.731277533,5.3606,5.3641,5.3537,5.3606,338942.7313
2015-06-01 14:00:00,15.4,15.41,15.38,15.39,229405.2863436123,5.3606,5.3641,5.3537,5.3572,229405.2863
2015-06-01 14:10:00,15.39,15.4,15.38,15.39,206748.8986784141,5.3572,5.3606,5.3537,5.3572,206748.8987
2015-06-01 14:20:00,15.39,15.42,15.39,15.4,361618.9427312775,5.3572,5.3676,5.3572,5.3606,361618.9427
2015-06-01 14:30:00,15.41,15.41,15.38,15.38,354345.8149779735,5.3641,5.3641,5.3537,5.3537,354345.815
2015-06-01 14:40:00,15.38,15.39,15.36,15.37,420792.95154185017,5.3537,5.3572,5.3467,5.3502,420792.9515
2015-06-01 14:50:00,15.37,15.4,15.37,15.38,326819.38325991185,5.3502,5.3606,5.3502,5.3537,326819.3833
2015-06-01 15:00:00,15.39,15.39,15.35,15.36,423096.9162995594,5.3572,5.3572,5.3432,5.3467,423096.9163
2015-06-01 15:10:00,15.36,15.38,15.36,15.36,392325.99118942727,5.3467,5.3537,5.3467,5.3467,392325.9912
2015-06-01 15:20:00,15.36,15.37,15.35,15.36,356662.9955947136,5.3467,5.3502,5.3432,5.3467,356662.9956
2015-06-01 15:30:00,15.36,15.37,15.32,15.32,758859.0308370043,5.3467,5.3502,5.3328,5.3328,758859.0308
2015-06-01 15:40:00,15.32,15.35,15.31,15.35,789092.5110132158,5.3328,5.3432,5.3293,5.3432,789092.511
2015-06-01 15:50:00,15.35,15.35,15.31,15.32,1309797.3568281936,5.3432,5.3432,5.3293,5.3328,1309797.3568
2015-06-02 09:30:00,15.28,15.28,15.17,15.18,888533.039647577,5.3189,5.3189,5.2806,5.2841,888533.0396
2015-06-02 09:40:00,15.18,15.18,15.13,15.15,945475.77092511,5.2841,5.2841,5.2667,5.2736,945475.7709
2015-06-02 09:50:00,15.15,15.24,15.14,15.2,381991.1894273127,5.2736,5.305,5.2701,5.291,381991.1894
2015-06-02 10:00:00,15.2,15.24,15.15,15.23,441669.603524229,5.291,5.305,5.2736,5.3015,441669.6035
2015-06-02 10:10:00,15.23,15.32,15.23,15.29,641898.6784140968,5.3015,5.3328,5.3015,5.3224,641898.6784
2015-06-02 10:20:00,15.29,15.37,15.28,15.35,541325.9911894272,5.3224,5.3502,5.3189,5.3432,541325.9912
2015-06-02 10:30:00,15.35,15.37,15.31,15.36,435248.898678414,5.3432,5.3502,5.3293,5.3467,435248.8987
2015-06-02 10:40:00,15.36,15.47,15.36,15.44,2310614.5374449333,5.3467,5.385,5.3467,5.3746,2310614.5374
2015-06-02 10:50:00,15.44,15.44,15.4,15.41,328964.757709251,5.3746,5.3746,5.3606,5.3641,328964.7577
2015-06-02 11:00:00,15.4,15.42,15.4,15.41,307803.9647577092,5.3606,5.3676,5.3606,5.3641,307803.9648
2015-06-02 11:10:00,15.41,15.44,15.4,15.41,359535.2422907488,5.3641,5.3746,5.3606,5.3641,359535.2423
2015-06-02 11:20:00,15.42,15.42,15.36,15.36,288231.2775330396,5.3676,5.3676,5.3467,5.3467,288231.2775
2015-06-02 11:30:00,15.37,15.41,15.36,15.41,259026.4317180616,5.3502,5.3641,5.3467,5.3641,259026.4317
2015-06-02 11:40:00,15.41,15.44,15.41,15.42,276502.20264317177,5.3641,5.3746,5.3641,5.3676,276502.2026
2015-06-02 11:50:00,15.42,15.45,15.42,15.44,288028.63436123345,5.3676,5.3781,5.3676,5.3746,288028.6344
2015-06-02 12:00:00,15.44,15.48,15.42,15.47,301383.2599118942,5.3746,5.3885,5.3676,5.385,301383.2599
2015-06-02 12:10:00,15.47,15.48,15.45,15.47,185660.7929515418,5.385,5.3885,5.3781,5.385,185660.793
2015-06-02 12:20:00,15.47,15.48,15.45,15.47,206744.49339207044,5.385,5.3885,5.3781,5.385,206744.4934
2015-06-02 12:30:00,15.47,15.54,15.47,15.5,1553649.7797356823,5.385,5.4094,5.385,5.3955,1553649.7797
2015-06-02 12:40:00,15.5,15.52,15.5,15.52,240334.80176211448,5.3955,5.4024,5.3955,5.4024,240334.8018
2015-06-02 12:50:00,15.52,15.54,15.52,15.52,295002.20264317177,5.4024,5.4094,5.4024,5.4024,295002.2026
2015-06-02 13:00:00,15.52,15.56,15.52,15.54,986764.3171806164,5.4024,5.4163,5.4024,5.4094,986764.3172
2015-06-02 13:10:00,15.54,15.55,15.52,15.52,293085.9030837004,5.4094,5.4129,5.4024,5.4024,293085.9031
2015-06-02 13:20:00,15.52,15.52,15.49,15.49,515682.8193832598,5.4024,5.4024,5.392,5.392,515682.8194
2015-06-02 13:30:00,15.49,15.5,15.46,15.47,297352.42290748894,5.392,5.3955,5.3815,5.385,297352.4229
2015-06-02 13:40:00,15.47,15.5,15.46,15.5,194916.2995594713,5.385,5.3955,5.3815,5.3955,194916.2996
2015-06-02 13:50:00,15.5,15.51,15.48,15.48,283055.0660792951,5.3955,5.3989,5.3885,5.3885,283055.0661
2015-06-02 14:00:00,15.48,15.49,15.46,15.46,232405.2863436123,5.3885,5.392,5.3815,5.3815,232405.2863
2015-06-02 14:10:00,15.46,15.46,15.43,15.44,398933.92070484575,5.3815,5.3815,5.3711,5.3746,398933.9207
2015-06-02 14:20:00,15.44,15.44,15.42,15.43,316101.321585903,5.3746,5.3746,5.3676,5.3711,316101.3216
2015-06-02 14:30:00,15.43,15.43,15.4,15.4,416240.0881057268,5.3711,5.3711,5.3606,5.3606,416240.0881
2015-06-02 14:40:00,15.4,15.42,15.39,15.39,283605.72687224665,5.3606,5.3676,5.3572,5.3572,283605.7269
2015-06-02 14:50:00,15.39,15.41,15.38,15.41,284484.5814977973,5.3572,5.3641,5.3537,5.3641,284484.5815
2015-06-02 15:00:00,15.41,15.42,15.38,15.4,396323.7885462554,5.3641,5.3676,5.3537,5.3606,396323.7885
2015-06-02 15:10:00,15.4,15.4,15.37,15.39,380837.0044052863,5.3606,5.3606,5.3502,5.3572,380837.0044
2015-06-02 15:20:00,15.39,15.4,15.36,15.36,372378.85462555056,5.3572,5.3606,5.3467,5.3467,372378.8546
2015-06-02 15:30:00,15.36,15.39,15.35,15.36,489017.6211453744,5.3467,5.3572,5.3432,5.3467,489017.6211
2015-06-02 15:40:00,15.36,15.37,15.34,15.36,618229.0748898677,5.3467,5.3502,5.3398,5.3467,618229.0749
2015-06-02 15:50:00,15.36,15.4,15.35,15.39,1558755.5066079292,5.3467,5.3606,5.3432,5.3572,1558755.5066
2015-06-03 09:30:00,15.44,15.5,15.4,15.44,986288.5462555063,5.3746,5.3955,5.3606,5.3746,986288.5463
2015-06-03 09:40:00,15.43,15.5,15.43,15.5,441726.872246696,5.3711,5.3955,5.3711,5.3955,441726.8722
2015-06-03 09:50:00,15.5,15.53,15.48,15.5,651361.2334801761,5.3955,5.4059,5.3885,5.3955,651361.2335
2015-06-03 10:00:00,15.5,15.53,15.46,15.49,671359.0308370043,5.3955,5.4059,5.3815,5.392,671359.0308
2015-06-03 10:10:00,15.5,15.55,15.5,15.54,324046.2555066079,5.3955,5.4129,5.3955,5.4094,324046.2555
2015-06-03 10:20:00,15.54,15.55,15.51,15.53,287352.42290748894,5.4094,5.4129,5.3989,5.4059,287352.4229
2015-06-03 10:30:00,15.53,15.54,15.49,15.5,313136.5638766519,5.4059,5.4094,5.392,5.3955,313136.5639
2015-06-03 10:40:00,15.5,15.5,15.45,15.46,543237.885462555,5.3955,5.3955,5.3781,5.3815,543237.8855
2015-06-03 10:50:00,15.46,15.49,15.46,15.49,472486.7841409691,5.3815,5.392,5.3815,5.392,472486.7841
2015-06-03 11:00:00,15.49,15.5,15.45,15.47,694037.4449339206,5.392,5.3955,5.3781,5.385,694037.4449
2015-06-03 11:10:00,15.46,15.49,15.45,15.49,396709.2511013216,5.3815,5.392,5.3781,5.392,396709.2511
2015-06-03 11:20:00,15.49,15.49,15.47,15.47,326339.2070484581,5.392,5.392,5.385,5.385,326339.207
2015-06-03 11:30:00,15.47,15.49,15.47,15.47,645980.1762114536,5.385,5.392,5.385,5.385,645980.1762
2015-06-03 11:40:00,15.47,15.47,15.42,15.42,699262.1145374448,5.385,5.385,5.3676,5.3676,699262.1145
2015-06-03 11:50:00,15.43,15.43,15.4,15.42,310475.7709251101,5.3711,5.3711,5.3606,5.3676,310475.7709
2015-06-03 12:00:00,15.42,15.43,15.4,15.42,214396.47577092508,5.3676,5.3711,5.3606,5.3676,214396.4758
2015-06-03 12:10:00,15.42,15.44,15.42,15.42,404581.4977973568,5.3676,5.3746,5.3676,5.3676,404581.4978
2015-06-03 12:20:00,15.42,15.43,15.4,15.43,230674.00881057265,5.3676,5.3711,5.3606,5.3711,230674.0088
2015-06-03 12:30:00,15.42,15.44,15.38,15.44,334050.6607929515,5.3676,5.3746,5.3537,5.3746,334050.6608
2015-06-03 12:40:00,15.44,15.45,15.42,15.44,202070.48458149776,5.3746,5.3781,5.3676,5.3746,202070.4846
2015-06-03 12:50:00,15.44,15.45,15.42,15.45,220242.29074889864,5.3746,5.3781,5.3676,5.3781,220242.2907
2015-06-03 13:00:00,15.45,15.45,15.44,15.45,231715.85903083696,5.3781,5.3781,5.3746,5.3781,231715.859
2015-06-03 13:10:00,15.45,15.45,15.44,15.44,115667.40088105724,5.3781,5.3781,5.3746,5.3746,115667.4009
2015-06-03 13:20:00,15.44,15.45,15.43,15.44,639848.0176211452,5.3746,5.3781,5.3711,5.3746,639848.0176
2015-06-03 13:30:00,15.44,15.45,15.42,15.44,410414.0969162995,5.3746,5.3781,5.3676,5.3746,410414.0969
2015-06-03 13:40:00,15.44,15.45,15.43,15.44,270273.1277533039,5.3746,5.3781,5.3711,5.3746,270273.1278
2015-06-03 13:50:00,15.44,15.45,15.43,15.44,123033.03964757708,5.3746,5.3781,5.3711,5.3746,123033.0396
2015-06-03 14:00:00,15.44,15.45,15.43,15.44,254268.72246696032,5.3746,5.3781,5.3711,5.3746,254268.7225
2015-06-03 14:10:00,15.44,15.45,15.43,15.45,393328.19383259903,5.3746,5.3781,5.3711,5.3781,393328.1938
2015-06-03 14:20:00,15.45,15.45,15.43,15.44,585918.5022026431,5.3781,5.3781,5.3711,5.3746,585918.5022
2015-06-03 14:30:00,15.43,15.44,15.41,15.43,272162.9955947136,5.3711,5.3746,5.3641,5.3711,272162.9956
2015-06-03 14:40:00,15.42,15.45,15.42,15.43,413253.30396475765,5.3676,5.3781,5.3676,5.3711,413253.304
2015-06-03 14:50:00,15.43,15.44,15.41,15.41,290006.60792951536,5.3711,5.3746,5.3641,5.3641,290006.6079
2015-06-03 15:00:00,15.42,15.44,15.41,15.42,187405.2863436123,5.3676,5.3746,5.3641,5.3676,187405.2863
2015-06-03 15:10:00,15.42,15.44,15.4,15.42,637215.8590308368,5.3676,5.3746,5.3606,5.3676,637215.859
2015-06-03 15:20:00,15.42,15.42,15.37,15.42,789284.1409691628,5.3676,5.3676,5.3502,5.3676,789284.141
2015-06-03 15:30:00,15.42,15.44,15.41,15.44,673625.5506607929,5.3676,5.3746,5.3641,5.3746,673625.5507
2015-06-03 15:40:00,15.44,15.44,15.41,15.44,676737.885462555,5.3746,5.3746,5.3641,5.3746,676737.8855
2015-06-03 15:50:00,15.43,15.44,15.4,15.42,1840784.1409691623,5.3711,5.3746,5.3606,5.3676,1840784.141
2015-06-04 09:30:00,15.23,15.36,15.17,15.25,1537574.889867841,5.3015,5.3467,5.2806,5.3084,1537574.8899
2015-06-04 09:40:00,15.25,15.28,15.2,15.22,671669.6035242289,5.3084,5.3189,5.291,5.298,671669.6035
2015-06-04 09:50:00,15.21,15.23,15.2,15.23,641625.5506607929,5.2945,5.3015,5.291,5.3015,641625.5507
2015-06-04 10:00:00,15.23,15.28,15.2,15.2,1404751.1013215857,5.3015,5.3189,5.291,5.291,1404751.1013
2015-06-04 10:10:00,15.2,15.22,15.2,15.21,687808.3700440527,5.291,5.298,5.291,5.2945,687808.37
2015-06-04 10:20:00,15.22,15.22,15.19,15.22,410037.44493392063,5.298,5.298,5.2875,5.298,410037.4449
2015-06-04 10:30:00,15.21,15.21,15.16,15.2,434837.0044052863,5.2945,5.2945,5.2771,5.291,434837.0044
2015-06-04 10:40:00,15.2,15.21,15.19,15.2,235585.9030837004,5.291,5.2945,5.2875,5.291,235585.9031
2015-06-04 10:50:00,15.2,15.22,15.18,15.2,445028.6343612334,5.291,5.298,5.2841,5.291,445028.6344
2015-06-04 11:00:00,15.2,15.2,15.17,15.2,334237.885462555,5.291,5.291,5.2806,5.291,334237.8855
2015-06-04 11:10:00,15.2,15.22,15.19,15.21,528801.7621145373,5.291,5.298,5.2875,5.2945,528801.7621
2015-06-04 11:20:00,15.21,15.21,15.2,15.2,304052.8634361233,5.2945,5.2945,5.291,5.291,304052.8634
2015-06-04 11:30:00,15.2,15.2,15.17,15.19,285585.9030837004,5.291,5.291,5.2806,5.2875,285585.9031
2015-06-04 11:40:00,15.19,15.21,15.16,15.19,306744.4933920704,5.2875,5.2945,5.2771,5.2875,306744.4934
2015-06-04 11:50:00,15.19,15.21,15.18,15.2,227226.872246696,5.2875,5.2945,5.2841,5.291,227226.8722
2015-06-04 12:00:00,15.2,15.2,15.19,15.2,140585.90308370042,5.291,5.291,5.2875,5.291,140585.9031
2015-06-04 12:10:00,15.2,15.21,15.19,15.19,333288.5462555066,5.291,5.2945,5.2875,5.2875,333288.5463
2015-06-04 12:20:00,15.19,15.2,15.16,15.19,393528.6343612334,5.2875,5.291,5.2771,5.2875,393528.6344
2015-06-04 12:30:00,15.19,15.2,15.18,15.2,344418.5022026431,5.2875,5.291,5.2841,5.291,344418.5022
2015-06-04 12:40:00,15.2,15.2,15.17,15.2,302502.20264317177,5.291,5.291,5.2806,5.291,302502.2026
2015-06-04 12:50:00,15.2,15.2,15.15,15.16,661480.1762114536,5.291,5.291,5.2736,5.2771,661480.1762
2015-06-04 13:00:00,15.15,15.17,15.13,15.14,569453.744493392,5.2736,5.2806,5.2667,5.2701,569453.7445
2015-06-04 13:10:00,15.14,15.16,15.12,15.13,453964.757709251,5.2701,5.2771,5.2632,5.2667,453964.7577
2015-06-04 13:20:00,15.13,15.15,15.11,15.14,293002.20264317177,5.2667,5.2736,5.2597,5.2701,293002.2026
2015-06-04 13:30:00,15.14,15.16,15.13,15.16,255083.7004405286,5.2701,5.2771,5.2667,5.2771,255083.7004
2015-06-04 13:40:00,15.15,15.16,15.13,15.14,189495.59471365635,5.2736,5.2771,5.2667,5.2701,189495.5947
2015-06-04 13:50:00,15.14,15.15,15.13,15.13,191162.99559471363,5.2701,5.2736,5.2667,5.2667,191162.9956
2015-06-04 14:00:00,15.13,15.15,15.12,15.14,212264.3171806167,5.2667,5.2736,5.2632,5.2701,212264.3172
2015-06-04 14:10:00,15.14,15.16,15.13,15.15,154680.61674008807,5.2701,5.2771,5.2667,5.2736,154680.6167
2015-06-04 14:20:00,15.15,15.17,15.12,15.12,250502.20264317177,5.2736,5.2806,5.2632,5.2632,250502.2026
2015-06-04 14:30:00,15.12,15.12,15.1,15.1,472788.5462555065,5.2632,5.2632,5.2562,5.2562,472788.5463
2015-06-04 14:40:00,15.1,15.1,15.09,15.1,697458.1497797356,5.2562,5.2562,5.2527,5.2562,697458.1498
2015-06-04 14:50:00,15.1,15.14,15.1,15.14,250574.88986784127,5.2562,5.2701,5.2562,5.2701,250574.8899
2015-06-04 15:00:00,15.14,15.17,15.13,15.15,511594.7136563876,5.2701,5.2806,5.2667,5.2736,511594.7137
2015-06-04 15:10:00,15.16,15.16,15.11,15.11,361735.6828193832,5.2771,5.2771,5.2597,5.2597,361735.6828
2015-06-04 15:20:00,15.11,15.13,15.1,15.1,487341.4096916299,5.2597,5.2667,5.2562,5.2562,487341.4097
2015-06-04 15:30:00,15.1,15.11,15.09,15.1,618107.9295154184,5.2562,5.2597,5.2527,5.2562,618107.9295
2015-06-04 15:40:00,15.1,15.1,15.06,15.08,1568378.8546255503,5.2562,5.2562,5.2423,5.2493,1568378.8546
2015-06-04 15:50:00,15.08,15.15,15.08,15.13,3443517.6211453737,5.2493,5.2736,5.2493,5.2667,3443517.6211
2015-06-05 09:30:00,15.13,15.18,15.05,15.05,846502.2026431717,5.2667,5.2841,5.2388,5.2388,846502.2026
2015-06-05 09:40:00,15.05,15.06,15.01,15.02,773898.6784140968,5.2388,5.2423,5.2249,5.2284,773898.6784
2015-06-05 09:50:00,15.02,15.11,15.01,15.07,559731.2775330396,5.2284,5.2597,5.2249,5.2458,559731.2775
2015-06-05 10:00:00,15.07,15.08,15.05,15.05,756964.757709251,5.2458,5.2493,5.2388,5.2388,756964.7577
2015-06-05 10:10:00,15.05,15.05,15.01,15.04,449396.47577092506,5.2388,5.2388,5.2249,5.2353,449396.4758
2015-06-05 10:20:00,15.04,15.09,15.04,15.05,272929.5154185021,5.2353,5.2527,5.2353,5.2388,272929.5154
2015-06-05 10:30:00,15.05,15.08,15.04,15.07,607328.193832599,5.2388,5.2493,5.2353,5.2458,607328.1938
2015-06-05 10:40:00,15.07,15.07,14.96,14.97,959352.4229074888,5.2458,5.2458,5.2075,5.211,959352.4229
2015-06-05 10:50:00,14.97,14.99,14.96,14.97,537629.9559471365,5.211,5.2179,5.2075,5.211,537629.9559
2015-06-05 11:00:00,14.97,15.0,14.96,14.96,302605.72687224665,5.211,5.2214,5.2075,5.2075,302605.7269
2015-06-05 11:10:00,14.97,14.98,14.95,14.95,392660.7929515418,5.211,5.2144,5.204,5.204,392660.793
2015-06-05 11:20:00,14.96,14.98,14.95,14.96,452376.6519823788,5.2075,5.2144,5.204,5.2075,452376.652
2015-06-05 11:30:00,14.96,14.99,14.94,14.96,362680.616740088,5.2075,5.2179,5.2005,5.2075,362680.6167
2015-06-05 11:40:00,14.96,14.96,14.92,14.95,294940.5286343612,5.2075,5.2075,5.1936,5.204,294940.5286
2015-06-05 11:50:00,14.95,14.97,14.93,14.95,391460.3524229074,5.204,5.211,5.197,5.204,391460.3524
2015-06-05 12:00:00,14.94,14.95,14.93,14.95,259275.3303964757,5.2005,5.204,5.197,5.204,259275.3304
2015-06-05 12:10:00,14.95,14.95,14.93,14.95,261733.4801762114,5.204,5.204,5.197,5.204,261733.4802
2015-06-05 12:20:00,14.95,14.95,14.94,14.95,452700.4405286343,5.204,5.204,5.2005,5.204,452700.4405
2015-06-05 12:30:00,14.95,14.95,14.93,14.94,464171.8061674008,5.204,5.204,5.197,5.2005,464171.8062
2015-06-05 12:40:00,14.94,14.97,14.93,14.95,461132.1585903083,5.2005,5.211,5.197,5.204,461132.1586
2015-06-05 12:50:00,14.95,14.97,14.95,14.97,332229.0748898678,5.204,5.211,5.204,5.211,332229.0749
2015-06-05 13:00:00,14.97,14.99,14.96,14.97,376751.1013215858,5.211,5.2179,5.2075,5.211,376751.1013
2015-06-05 13:10:00,14.97,14.98,14.95,14.96,252493.3920704845,5.211,5.2144,5.204,5.2075,252493.3921
2015-06-05 13:20:00,14.97,14.97,14.95,14.96,177969.16299559467,5.211,5.211,5.204,5.2075,177969.163
2015-06-05 13:30:00,14.96,14.97,14.95,14.96,247922.9074889868,5.2075,5.211,5.204,5.2075,247922.9075
2015-06-05 13:40:00,14.96,14.96,14.94,14.94,285231.2775330396,5.2075,5.2075,5.2005,5.2005,285231.2775
2015-06-05 13:50:00,14.94,14.95,14.94,14.94,444105.7268722466,5.2005,5.204,5.2005,5.2005,444105.7269
2015-06-05 14:00:00,14.95,14.95,14.94,14.94,302711.4537444933,5.204,5.204,5.2005,5.2005,302711.4537
2015-06-05 14:10:00,14.94,14.96,14.94,14.95,317834.80176211445,5.2005,5.2075,5.2005,5.204,317834.8018
2015-06-05 14:20:00,14.95,14.95,14.94,14.95,314070.48458149773,5.204,5.204,5.2005,5.204,314070.4846
2015-06-05 14:30:00,14.95,14.95,14.94,14.94,374442.731277533,5.204,5.204,5.2005,5.2005,374442.7313
2015-06-05 14:40:00,14.94,14.95,14.92,14.94,572491.1894273127,5.2005,5.204,5.1936,5.2005,572491.1894
2015-06-05 14:50:00,14.94,14.95,14.92,14.92,647656.3876651981,5.2005,5.204,5.1936,5.1936,647656.3877
2015-06-05 15:00:00,14.92,14.94,14.92,14.93,904438.3259911892,5.1936,5.2005,5.1936,5.197,904438.326
2015-06-05 15:10:00,14.93,14.93,14.9,14.91,1080907.488986784,5.197,5.197,5.1866,5.1901,1080907.489
2015-06-05 15:20:00,14.91,14.92,14.9,14.92,831451.5418502201,5.1901,5.1936,5.1866,5.1936,831451.5419
2015-06-05 15:30:00,14.92,14.93,14.9,14.91,1360889.8678414095,5.1936,5.197,5.1866,5.1901,1360889.8678
2015-06-05 15:40:00,14.91,14.92,14.9,14.92,1374539.6475770923,5.1901,5.1936,5.1866,5.1936,1374539.6476
2015-06-05 15:50:00,14.92,14.95,14.92,14.94,2574859.030837004,5.1936,5.204,5.1936,5.2005,2574859.0308
2015-06-08 09:30:00,14.88,14.95,14.87,14.9,924682.8193832596,5.2075,5.232,5.204,5.2145,924682.8194
2015-06-08 09:40:00,14.89,14.9,14.82,14.86,656808.3700440527,5.211,5.2145,5.1865,5.2005,656808.37
2015-06-08 09:50:00,14.86,14.87,14.82,14.83,537557.2687224669,5.2005,5.204,5.1865,5.19,537557.2687
2015-06-08 10:00:00,14.83,14.86,14.82,14.85,673522.0264317179,5.19,5.2005,5.1865,5.197,673522.0264
2015-06-08 10:10:00,14.85,14.85,14.84,14.85,276665.19823788543,5.197,5.197,5.1935,5.197,276665.1982
2015-06-08 10:20:00,14.85,14.87,14.83,14.86,419784.1409691629,5.197,5.204,5.19,5.2005,419784.141
2015-06-08 10:30:00,14.85,14.88,14.85,14.87,389777.5330396475,5.197,5.2075,5.197,5.204,389777.533
2015-06-08 10:40:00,14.87,14.88,14.84,14.84,355482.3788546255,5.204,5.2075,5.1935,5.1935,355482.3789
2015-06-08 10:50:00,14.84,14.85,14.81,14.82,421720.26431718055,5.1935,5.197,5.183,5.1865,421720.2643
2015-06-08 11:00:00,14.82,14.83,14.81,14.82,349136.5638766519,5.1865,5.19,5.183,5.1865,349136.5639
2015-06-08 11:10:00,14.82,14.83,14.8,14.8,352920.7048458149,5.1865,5.19,5.1795,5.1795,352920.7048
2015-06-08 11:20:00,14.8,14.81,14.79,14.79,288433.92070484575,5.1795,5.183,5.176,5.176,288433.9207
2015-06-08 11:30:00,14.79,14.79,14.76,14.78,320568.2819383259,5.176,5.176,5.1655,5.1725,320568.2819
2015-06-08 11:40:00,14.78,14.79,14.76,14.79,219788.54625550652,5.1725,5.176,5.1655,5.176,219788.5463
2015-06-08 11:50:00,14.79,14.79,14.77,14.78,217814.97797356825,5.176,5.176,5.169,5.1725,217814.978
2015-06-08 12:00:00,14.78,14.78,14.76,14.77,266425.11013215856,5.1725,5.1725,5.1655,5.169,266425.1101
2015-06-08 12:10:00,14.77,14.77,14.76,14.77,163702.64317180615,5.169,5.169,5.1655,5.169,163702.6432
2015-06-08 12:20:00,14.76,14.77,14.76,14.77,127676.21145374449,5.1655,5.169,5.1655,5.169,127676.2115
2015-06-08 12:30:00,14.77,14.77,14.76,14.76,222700.44052863432,5.169,5.169,5.1655,5.1655,222700.4405
2015-06-08 12:40:00,14.76,14.77,14.75,14.76,244839.2070484581,5.1655,5.169,5.162,5.1655,244839.207
2015-06-08 12:50:00,14.76,14.76,14.73,14.73,120764.31718061672,5.1655,5.1655,5.155,5.155,120764.3172
2015-06-08 13:00:00,14.73,14.75,14.73,14.74,239660.7929515418,5.155,5.162,5.155,5.1585,239660.793
2015-06-08 13:10:00,14.74,14.75,14.74,14.75,125585.90308370042,5.1585,5.162,5.1585,5.162,125585.9031
2015-06-08 13:20:00,14.75,14.76,14.74,14.75,231083.7004405286,5.162,5.1655,5.1585,5.162,231083.7004
2015-06-08 13:30:00,14.75,14.75,14.71,14.72,224158.59030837,5.162,5.162,5.148,5.1515,224158.5903
2015-06-08 13:40:00,14.72,14.75,14.72,14.74,123629.95594713654,5.1515,5.162,5.1515,5.1585,123629.9559
2015-06-08 13:50:00,14.75,14.76,14.73,14.75,191442.731277533,5.162,5.1655,5.155,5.162,191442.7313
2015-06-08 14:00:00,14.74,14.75,14.73,14.74,273596.9162995594,5.1585,5.162,5.155,5.1585,273596.9163
2015-06-08 14:10:00,14.73,14.75,14.73,14.74,137557.26872246695,5.155,5.162,5.155,5.1585,137557.2687
2015-06-08 14:20:00,14.75,14.76,14.74,14.76,149112.33480176207,5.162,5.1655,5.1585,5.1655,149112.3348
2015-06-08 14:30:00,14.76,14.81,14.76,14.8,316187.22466960346,5.1655,5.183,5.1655,5.1795,316187.2247
2015-06-08 14:40:00,14.8,14.82,14.8,14.81,257425.11013215853,5.1795,5.1865,5.1795,5.183,257425.1101
2015-06-08 14:50:00,14.81,14.84,14.81,14.82,239914.09691629952,5.183,5.1935,5.183,5.1865,239914.0969
2015-06-08 15:00:00,14.82,14.83,14.81,14.82,482931.7180616739,5.1865,5.19,5.183,5.1865,482931.7181
2015-06-08 15:10:00,14.82,14.84,14.81,14.83,379830.39647577086,5.1865,5.1935,5.183,5.19,379830.3965
2015-06-08 15:20:00,14.83,14.84,14.82,14.83,582671.8061674008,5.19,5.1935,5.1865,5.19,582671.8062
2015-06-08 15:30:00,14.83,14.86,14.82,14.85,1035127.7533039646,5.19,5.2005,5.1865,5.197,1035127.7533
2015-06-08 15:40:00,14.85,14.87,14.84,14.87,1102751.1013215857,5.197,5.204,5.1935,5.204,1102751.1013
2015-06-08 15:50:00,14.87,14.88,14.84,14.85,3381072.687224669,5.204,5.2075,5.1935,5.197,3381072.6872
2015-06-09 09:30:00,14.83,14.91,14.83,14.85,754310.5726872245,5.19,5.218,5.19,5.197,754310.5727
2015-06-09 09:40:00,14.85,14.86,14.78,14.8,1313059.4713656383,5.197,5.2005,5.1725,5.1795,1313059.4714
2015-06-09 09:50:00,14.8,14.83,14.72,14.74,752960.3524229074,5.1795,5.19,5.1515,5.1585,752960.3524
2015-06-09 10:00:00,14.74,14.75,14.68,14.75,480662.9955947136,5.1585,5.162,5.1375,5.162,480662.9956
2015-06-09 10:10:00,14.75,14.77,14.74,14.75,428110.1321585903,5.162,5.169,5.1585,5.162,428110.1322
2015-06-09 10:20:00,14.75,14.75,14.69,14.7,741746.6960352422,5.162,5.162,5.141,5.1445,741746.696
2015-06-09 10:30:00,14.7,14.74,14.66,14.73,539268.7224669602,5.1445,5.1585,5.1305,5.155,539268.7225
2015-06-09 10:40:00,14.73,14.75,14.71,14.75,574533.039647577,5.155,5.162,5.148,5.162,574533.0396
2015-06-09 10:50:00,14.75,14.79,14.75,14.79,462411.89427312766,5.162,5.176,5.162,5.176,462411.8943
2015-06-09 11:00:00,14.79,14.79,14.74,14.75,398526.4317180616,5.176,5.176,5.1585,5.162,398526.4317
2015-06-09 11:10:00,14.75,14.77,14.74,14.74,362068.2819383259,5.162,5.169,5.1585,5.1585,362068.2819
2015-06-09 11:20:00,14.74,14.77,14.74,14.77,302733.4801762114,5.1585,5.169,5.1585,5.169,302733.4802
2015-06-09 11:30:00,14.77,14.79,14.76,14.78,311746.69603524223,5.169,5.176,5.1655,5.1725,311746.696
2015-06-09 11:40:00,14.78,14.78,14.76,14.76,235566.0792951541,5.1725,5.1725,5.1655,5.1655,235566.0793
2015-06-09 11:50:00,14.76,14.77,14.76,14.77,355422.90748898673,5.1655,5.169,5.1655,5.169,355422.9075
2015-06-09 12:00:00,14.76,14.77,14.75,14.75,252579.29515418492,5.1655,5.169,5.162,5.162,252579.2952
2015-06-09 12:10:00,14.75,14.76,14.72,14.73,431674.0088105726,5.162,5.1655,5.1515,5.155,431674.0088
2015-06-09 12:20:00,14.73,14.74,14.73,14.73,243533.03964757704,5.155,5.1585,5.155,5.155,243533.0396
2015-06-09 12:30:00,14.73,14.75,14.72,14.75,173502.20264317177,5.155,5.162,5.1515,5.162,173502.2026
2015-06-09 12:40:00,14.75,14.76,14.74,14.75,164806.16740088104,5.162,5.1655,5.1585,5.162,164806.1674
2015-06-09 12:50:00,14.75,14.79,14.74,14.79,256929.51541850207,5.162,5.176,5.1585,5.176,256929.5154
2015-06-09 13:00:00,14.78,14.84,14.78,14.84,750861.2334801761,5.1725,5.1935,5.1725,5.1935,750861.2335
2015-06-09 13:10:00,14.84,14.84,14.82,14.84,317334.80176211445,5.1935,5.1935,5.1865,5.1935,317334.8018
2015-06-09 13:20:00,14.83,14.86,14.83,14.85,278083.70044052857,5.19,5.2005,5.19,5.197,278083.7004
2015-06-09 13:30:00,14.85,14.85,14.82,14.82,165702.64317180615,5.197,5.197,5.1865,5.1865,165702.6432
2015-06-09 13:40:00,14.83,14.84,14.8,14.81,349169.603524229,5.19,5.1935,5.1795,5.183,349169.6035
2015-06-09 13:50:00,14.8,14.82,14.8,14.8,199149.7797356828,5.1795,5.1865,5.1795,5.1795,199149.7797
2015-06-09 14:00:00,14.8,14.83,14.8,14.82,190174.00881057265,5.1795,5.19,5.1795,5.1865,190174.0088
2015-06-09 14:10:00,14.82,14.82,14.8,14.81,164854.62555066077,5.1865,5.1865,5.1795,5.183,164854.6256
2015-06-09 14:20:00,14.81,14.82,14.81,14.82,112881.05726872243,5.183,5.1865,5.183,5.1865,112881.0573
2015-06-09 14:30:00,14.82,14.84,14.82,14.83,141231.27753303965,5.1865,5.1935,5.1865,5.19,141231.2775
2015-06-09 14:40:00,14.84,14.84,14.82,14.82,173762.1145374449,5.1935,5.1935,5.1865,5.1865,173762.1145
2015-06-09 14:50:00,14.82,14.83,14.8,14.81,198504.4052863436,5.1865,5.19,5.1795,5.183,198504.4053
2015-06-09 15:00:00,14.81,14.81,14.79,14.79,274262.1145374449,5.183,5.183,5.176,5.176,274262.1145
2015-06-09 15:10:00,14.79,14.8,14.78,14.79,304055.0660792951,5.176,5.1795,5.1725,5.176,304055.0661
2015-06-09 15:20:00,14.79,14.8,14.77,14.78,712398.6784140968,5.176,5.1795,5.169,5.1725,712398.6784
2015-06-09 15:30:00,14.77,14.78,14.76,14.78,485317.18061674,5.169,5.1725,5.1655,5.1725,485317.1806
2015-06-09 15:40:00,14.78,14.79,14.77,14.79,604202.643171806,5.1725,5.176,5.169,5.176,604202.6432
2015-06-09 15:50:00,14.79,14.81,14.79,14.79,1419702.643171806,5.176,5.183,5.176,5.176,1419702.6432
2015-06-10 09:30:00,14.83,14.98,14.83,14.97,1028072.6872246694,5.19,5.2425,5.19,5.239,1028072.6872
2015-06-10 09:40:00,14.98,15.05,14.97,15.0,493090.308370044,5.2425,5.267,5.239,5.2495,493090.3084
2015-06-10 09:50:00,14.99,15.03,14.97,14.98,383178.4140969162,5.246,5.26,5.239,5.2425,383178.4141
2015-06-10 10:00:00,14.98,15.04,14.96,15.04,383511.01321585895,5.2425,5.2635,5.2355,5.2635,383511.0132
2015-06-10 10:10:00,15.03,15.04,15.0,15.02,270136.5638766519,5.26,5.2635,5.2495,5.2565,270136.5639
2015-06-10 10:20:00,15.01,15.02,14.95,14.96,312440.5286343612,5.253,5.2565,5.232,5.2355,312440.5286
2015-06-10 10:30:00,14.96,15.0,14.96,14.97,391085.9030837004,5.2355,5.2495,5.2355,5.239,391085.9031
2015-06-10 10:40:00,14.97,14.98,14.97,14.98,316662.9955947136,5.239,5.2425,5.239,5.2425,316662.9956
2015-06-10 10:50:00,14.98,15.03,14.97,15.03,444764.3171806167,5.2425,5.26,5.239,5.26,444764.3172
2015-06-10 11:00:00,15.03,15.03,14.98,14.98,230638.7665198237,5.26,5.26,5.2425,5.2425,230638.7665
2015-06-10 11:10:00,14.99,15.05,14.98,15.02,510411.89427312766,5.246,5.267,5.2425,5.2565,510411.8943
2015-06-10 11:20:00,15.01,15.02,15.0,15.02,234676.21145374444,5.253,5.2565,5.2495,5.2565,234676.2115
2015-06-10 11:30:00,15.02,15.02,14.99,15.0,250502.20264317177,5.2565,5.2565,5.246,5.2495,250502.2026
2015-06-10 11:40:00,15.0,15.01,14.98,14.99,322211.4537444933,5.2495,5.253,5.2425,5.246,322211.4537
2015-06-10 11:50:00,14.99,15.01,14.99,15.0,201275.3303964757,5.246,5.253,5.246,5.2495,201275.3304
2015-06-10 12:00:00,15.0,15.01,14.99,14.99,236643.1718061673,5.2495,5.253,5.246,5.246,236643.1718
2015-06-10 12:10:00,14.99,15.0,14.98,14.98,202389.8678414097,5.246,5.2495,5.2425,5.2425,202389.8678
2015-06-10 12:20:00,14.99,15.0,14.97,14.97,226962.55506607925,5.246,5.2495,5.239,5.239,226962.5551
2015-06-10 12:30:00,14.97,15.0,14.97,14.98,159244.49339207046,5.239,5.2495,5.239,5.2425,159244.4934
2015-06-10 12:40:00,14.99,15.0,14.97,15.0,271310.5726872246,5.246,5.2495,5.239,5.2495,271310.5727
2015-06-10 12:50:00,15.0,15.0,14.98,14.98,143341.40969162993,5.2495,5.2495,5.2425,5.2425,143341.4097
2015-06-10 13:00:00,14.98,15.0,14.98,15.0,156574.88986784138,5.2425,5.2495,5.2425,5.2495,156574.8899
2015-06-10 13:10:00,15.0,15.0,14.97,14.97,159753.30396475768,5.2495,5.2495,5.239,5.239,159753.304
2015-06-10 13:20:00,14.97,14.98,14.96,14.97,180174.00881057265,5.239,5.2425,5.2355,5.239,180174.0088
2015-06-10 13:30:00,14.97,14.98,14.95,14.97,180396.47577092508,5.239,5.2425,5.232,5.239,180396.4758
2015-06-10 13:40:00,14.97,14.97,14.95,14.97,226940.5286343612,5.239,5.239,5.232,5.239,226940.5286
2015-06-10 13:50:00,14.96,14.97,14.95,14.95,173863.436123348,5.2355,5.239,5.232,5.232,173863.4361
2015-06-10 14:00:00,14.96,14.98,14.95,14.97,365762.1145374448,5.2355,5.2425,5.232,5.239,365762.1145
2015-06-10 14:10:00,14.97,14.98,14.96,14.98,228753.30396475768,5.239,5.2425,5.2355,5.2425,228753.304
2015-06-10 14:20:00,14.97,15.0,14.97,14.99,296702.6431718061,5.239,5.2495,5.239,5.246,296702.6432
2015-06-10 14:30:00,15.0,15.0,14.98,14.98,196870.0440528634,5.2495,5.2495,5.2425,5.2425,196870.0441
2015-06-10 14:40:00,14.98,14.98,14.96,14.96,202244.49339207044,5.2425,5.2425,5.2355,5.2355,202244.4934
2015-06-10 14:50:00,14.96,14.97,14.96,14.97,181398.67841409688,5.2355,5.239,5.2355,5.239,181398.6784
2015-06-10 15:00:00,14.97,14.98,14.95,14.95,189189.42731277528,5.239,5.2425,5.232,5.232,189189.4273
2015-06-10 15:10:00,14.95,14.96,14.95,14.95,220764.3171806167,5.232,5.2355,5.232,5.232,220764.3172
2015-06-10 15:20:00,14.95,14.97,14.95,14.96,401154.1850220264,5.232,5.239,5.232,5.2355,401154.185
2015-06-10 15:30:00,14.96,14.96,14.94,14.95,412991.1894273127,5.2355,5.2355,5.2285,5.232,412991.1894
2015-06-10 15:40:00,14.95,14.96,14.94,14.95,565297.3568281938,5.232,5.2355,5.2285,5.232,565297.3568
2015-06-10 15:50:00,14.95,14.95,14.93,14.93,1258376.651982379,5.232,5.232,5.225,5.225,1258376.652
2015-06-11 09:30:00,14.95,15.03,14.93,14.98,587900.8810572686,5.232,5.26,5.225,5.2425,587900.8811
2015-06-11 09:40:00,14.99,15.01,14.96,15.0,468035.2422907488,5.246,5.253,5.2355,5.2495,468035.2423
2015-06-11 09:50:00,15.0,15.01,14.97,14.98,257922.9074889868,5.2495,5.253,5.239,5.2425,257922.9075
2015-06-11 10:00:00,14.98,14.99,14.95,14.97,323174.0088105726,5.2425,5.246,5.232,5.239,323174.0088
2015-06-11 10:10:00,14.97,15.0,14.97,15.0,237801.7621145374,5.239,5.2495,5.239,5.2495,237801.7621
2015-06-11 10:20:00,15.0,15.0,14.97,14.97,180671.80616740085,5.2495,5.2495,5.239,5.239,180671.8062
2015-06-11 10:30:00,14.98,14.98,14.9,14.93,363850.2202643171,5.2425,5.2425,5.2145,5.225,363850.2203
2015-06-11 10:40:00,14.93,14.95,14.93,14.93,273986.7841409691,5.225,5.232,5.225,5.225,273986.7841
2015-06-11 10:50:00,14.93,14.94,14.91,14.92,196334.8017621145,5.225,5.2285,5.218,5.2215,196334.8018
2015-06-11 11:00:00,14.92,14.93,14.9,14.91,498416.29955947126,5.2215,5.225,5.2145,5.218,498416.2996
2015-06-11 11:10:00,14.91,14.92,14.89,14.89,294143.17180616735,5.218,5.2215,5.211,5.211,294143.1718
2015-06-11 11:20:00,14.89,14.9,14.88,14.89,326447.1365638766,5.211,5.2145,5.2075,5.211,326447.1366
2015-06-11 11:30:00,14.9,14.9,14.88,14.89,475033.039647577,5.2145,5.2145,5.2075,5.211,475033.0396
2015-06-11 11:40:00,14.89,14.89,14.86,14.88,319310.5726872246,5.211,5.211,5.2005,5.2075,319310.5727
2015-06-11 11:50:00,14.88,14.89,14.87,14.87,218046.25550660788,5.2075,5.211,5.204,5.204,218046.2555
2015-06-11 12:00:00,14.87,14.88,14.86,14.86,277209.25110132154,5.204,5.2075,5.2005,5.2005,277209.2511
2015-06-11 12:10:00,14.86,14.87,14.85,14.86,379290.7488986784,5.2005,5.204,5.197,5.2005,379290.7489
2015-06-11 12:20:00,14.86,14.87,14.85,14.87,322988.9867841409,5.2005,5.204,5.197,5.204,322988.9868
2015-06-11 12:30:00,14.86,14.87,14.86,14.86,221438.3259911894,5.2005,5.204,5.2005,5.2005,221438.326
2015-06-11 12:40:00,14.86,14.86,14.85,14.85,172541.85022026428,5.2005,5.2005,5.197,5.197,172541.8502
2015-06-11 12:50:00,14.85,14.85,14.84,14.85,304103.5242290748,5.197,5.197,5.1935,5.197,304103.5242
2015-06-11 13:00:00,14.85,14.86,14.84,14.86,303878.8546255506,5.197,5.2005,5.1935,5.2005,303878.8546
2015-06-11 13:10:00,14.85,14.86,14.85,14.85,232955.94713656383,5.197,5.2005,5.197,5.197,232955.9471
2015-06-11 13:20:00,14.85,14.85,14.84,14.85,296112.3348017621,5.197,5.197,5.1935,5.197,296112.3348
2015-06-11 13:30:00,14.85,14.85,14.84,14.84,247707.0484581497,5.197,5.197,5.1935,5.1935,247707.0485
2015-06-11 13:40:00,14.84,14.85,14.83,14.84,434074.8898678413,5.1935,5.197,5.19,5.1935,434074.8899
2015-06-11 13:50:00,14.85,14.85,14.84,14.85,362969.1629955946,5.197,5.197,5.1935,5.197,362969.163
2015-06-11 14:00:00,14.85,14.86,14.85,14.85,237881.0572687224,5.197,5.2005,5.197,5.197,237881.0573
2015-06-11 14:10:00,14.85,14.85,14.83,14.84,260674.00881057265,5.197,5.197,5.19,5.1935,260674.0088
2015-06-11 14:20:00,14.84,14.84,14.82,14.83,355449.3392070484,5.1935,5.1935,5.1865,5.19,355449.3392
2015-06-11 14:30:00,14.83,14.84,14.82,14.83,520167.4008810572,5.19,5.1935,5.1865,5.19,520167.4009
2015-06-11 14:40:00,14.83,14.84,14.82,14.83,291169.603524229,5.19,5.1935,5.1865,5.19,291169.6035
2015-06-11 14:50:00,14.83,14.83,14.81,14.81,320323.78854625544,5.19,5.19,5.183,5.183,320323.7885
2015-06-11 15:00:00,14.81,14.81,14.8,14.81,624603.5242290748,5.183,5.183,5.1795,5.183,624603.5242
2015-06-11 15:10:00,14.8,14.81,14.8,14.81,511861.2334801761,5.1795,5.183,5.1795,5.183,511861.2335
2015-06-11 15:20:00,14.81,14.81,14.79,14.8,747803.9647577091,5.183,5.183,5.176,5.1795,747803.9648
2015-06-11 15:30:00,14.79,14.8,14.77,14.78,769517.6211453743,5.176,5.1795,5.169,5.1725,769517.6211
2015-06-11 15:40:00,14.79,14.79,14.76,14.76,808134.36123348,5.176,5.176,5.1655,5.1655,808134.3612
2015-06-11 15:50:00,14.76,14.77,14.74,14.77,2567559.471365638,5.1655,5.169,5.1585,5.169,2567559.4714
2015-06-12 09:30:00,14.75,14.78,14.62,14.75,701325.9911894272,5.162,5.1725,5.1165,5.162,701325.9912
2015-06-12 09:40:00,14.75,14.79,14.7,14.77,458174.0088105726,5.162,5.176,5.1445,5.169,458174.0088
2015-06-12 09:50:00,14.77,14.79,14.76,14.79,232515.4185022026,5.169,5.176,5.1655,5.176,232515.4185
2015-06-12 10:00:00,14.79,14.83,14.78,14.8,224310.57268722463,5.176,5.19,5.1725,5.1795,224310.5727
2015-06-12 10:10:00,14.8,14.81,14.77,14.79,234691.6299559471,5.1795,5.183,5.169,5.176,234691.63
2015-06-12 10:20:00,14.79,14.81,14.76,14.81,297933.92070484575,5.176,5.183,5.1655,5.183,297933.9207
2015-06-12 10:30:00,14.81,14.81,14.74,14.76,287013.2158590308,5.183,5.183,5.1585,5.1655,287013.2159
2015-06-12 10:40:00,14.76,14.77,14.75,14.77,179898.67841409688,5.1655,5.169,5.162,5.169,179898.6784
2015-06-12 10:50:00,14.77,14.78,14.75,14.76,161438.3259911894,5.169,5.1725,5.162,5.1655,161438.326
2015-06-12 11:00:00,14.76,14.79,14.75,14.79,159497.79735682817,5.1655,5.176,5.162,5.176,159497.7974
2015-06-12 11:10:00,14.79,14.82,14.78,14.82,289574.8898678414,5.176,5.1865,5.1725,5.1865,289574.8899
2015-06-12 11:20:00,14.82,14.84,14.8,14.81,278907.48898678407,5.1865,5.1935,5.1795,5.183,278907.489
2015-06-12 11:30:00,14.81,14.82,14.8,14.8,224748.8986784141,5.183,5.1865,5.1795,5.1795,224748.8987
2015-06-12 11:40:00,14.81,14.81,14.78,14.79,292011.0132158589,5.183,5.183,5.1725,5.176,292011.0132
2015-06-12 11:50:00,14.79,14.8,14.76,14.76,122125.55066079291,5.176,5.1795,5.1655,5.1655,122125.5507
2015-06-12 12:00:00,14.76,14.78,14.75,14.76,116986.78414096916,5.1655,5.1725,5.162,5.1655,116986.7841
2015-06-12 12:10:00,14.75,14.77,14.74,14.76,244680.61674008807,5.162,5.169,5.1585,5.1655,244680.6167
2015-06-12 12:20:00,14.76,14.78,14.76,14.77,87528.63436123346,5.1655,5.1725,5.1655,5.169,87528.6344
2015-06-12 12:30:00,14.77,14.77,14.76,14.76,118737.88546255504,5.169,5.169,5.1655,5.1655,118737.8855
2015-06-12 12:40:00,14.76,14.76,14.75,14.76,169795.154185022,5.1655,5.1655,5.162,5.1655,169795.1542
2015-06-12 12:50:00,14.76,14.77,14.76,14.77,131213.65638766516,5.1655,5.169,5.1655,5.169,131213.6564
2015-06-12 13:00:00,14.77,14.78,14.76,14.78,132726.872246696,5.169,5.1725,5.1655,5.1725,132726.8722
2015-06-12 13:10:00,14.78,14.79,14.76,14.79,254621.1453744493,5.1725,5.176,5.1655,5.176,254621.1454
2015-06-12 13:20:00,14.78,14.8,14.78,14.8,213281.9383259912,5.1725,5.1795,5.1725,5.1795,213281.9383
2015-06-12 13:30:00,14.8,14.82,14.79,14.8,171903.0837004405,5.1795,5.1865,5.176,5.1795,171903.0837
2015-06-12 13:40:00,14.79,14.8,14.76,14.77,182680.61674008807,5.176,5.1795,5.1655,5.169,182680.6167
2015-06-12 13:50:00,14.77,14.79,14.76,14.78,108121.14537444932,5.169,5.176,5.1655,5.1725,108121.1454
2015-06-12 14:00:00,14.79,14.8,14.78,14.78,148638.76651982375,5.176,5.1795,5.1725,5.1725,148638.7665
2015-06-12 14:10:00,14.78,14.78,14.76,14.77,116819.38325991188,5.1725,5.1725,5.1655,5.169,116819.3833
2015-06-12 14:20:00,14.77,14.78,14.76,14.77,105196.03524229072,5.169,5.1725,5.1655,5.169,105196.0352
2015-06-12 14:30:00,14.77,14.77,14.73,14.73,153299.55947136562,5.169,5.169,5.155,5.155,153299.5595
2015-06-12 14:40:00,14.73,14.75,14.73,14.75,182837.0044052863,5.155,5.162,5.155,5.162,182837.0044
2015-06-12 14:50:00,14.75,14.75,14.72,14.73,174854.62555066077,5.162,5.162,5.1515,5.155,174854.6256
2015-06-12 15:00:00,14.72,14.75,14.72,14.73,383982.3788546255,5.1515,5.162,5.1515,5.155,383982.3789
2015-06-12 15:10:00,14.73,14.73,14.71,14.72,258339.2070484581,5.155,5.155,5.148,5.1515,258339.207
2015-06-12 15:20:00,14.72,14.75,14.72,14.75,205729.0748898678,5.1515,5.162,5.1515,5.162,205729.0749
2015-06-12 15:30:00,14.75,14.76,14.71,14.73,348629.9559471365,5.162,5.1655,5.148,5.155,348629.9559
2015-06-12 15:40:00,14.72,14.75,14.72,14.73,356524.2290748898,5.1515,5.162,5.1515,5.155,356524.2291
2015-06-12 15:50:00,14.73,14.73,14.71,14.71,1205359.030837004,5.155,5.155,5.148,5.148,1205359.0308
2015-06-15 09:30:00,14.65,14.65,14.46,14.49,785156.3876651981,5.127,5.127,5.0605,5.071,785156.3877
2015-06-15 09:40:00,14.49,14.54,14.45,14.53,562671.8061674008,5.071,5.0885,5.057,5.085,562671.8062
2015-06-15 09:50:00,14.53,14.58,14.52,14.55,609788.5462555065,5.085,5.1025,5.0815,5.092,609788.5463
2015-06-15 10:00:00,14.55,14.56,14.51,14.52,419927.3127753303,5.092,5.0955,5.078,5.0815,419927.3128
2015-06-15 10:10:00,14.52,14.52,14.48,14.5,301896.47577092506,5.0815,5.0815,5.0675,5.0745,301896.4758
2015-06-15 10:20:00,14.5,14.53,14.5,14.53,385724.66960352415,5.0745,5.085,5.0745,5.085,385724.6696
2015-06-15 10:30:00,14.52,14.56,14.52,14.54,261433.92070484572,5.0815,5.0955,5.0815,5.0885,261433.9207
2015-06-15 10:40:00,14.54,14.55,14.52,14.53,1023770.925110132,5.0885,5.092,5.0815,5.085,1023770.9251
2015-06-15 10:50:00,14.52,14.53,14.51,14.53,501387.6651982378,5.0815,5.085,5.078,5.085,501387.6652
2015-06-15 11:00:00,14.53,14.55,14.52,14.53,791588.1057268721,5.085,5.092,5.0815,5.085,791588.1057
2015-06-15 11:10:00,14.53,14.56,14.52,14.55,357781.9383259911,5.085,5.0955,5.0815,5.092,357781.9383
2015-06-15 11:20:00,14.55,14.55,14.5,14.5,304306.167400881,5.092,5.092,5.0745,5.0745,304306.1674
2015-06-15 11:30:00,14.5,14.53,14.5,14.52,471700.4405286343,5.0745,5.085,5.0745,5.0815,471700.4405
2015-06-15 11:40:00,14.52,14.54,14.52,14.53,498764.3171806167,5.0815,5.0885,5.0815,5.085,498764.3172
2015-06-15 11:50:00,14.53,14.53,14.5,14.51,361984.5814977973,5.085,5.085,5.0745,5.078,361984.5815
2015-06-15 12:00:00,14.51,14.52,14.5,14.51,511292.9515418501,5.078,5.0815,5.0745,5.078,511292.9515
2015-06-15 12:10:00,14.51,14.52,14.5,14.52,768724.669603524,5.078,5.0815,5.0745,5.0815,768724.6696
2015-06-15 12:20:00,14.52,14.54,14.51,14.52,489806.16740088095,5.0815,5.0885,5.078,5.0815,489806.1674
2015-06-15 12:30:00,14.52,14.53,14.51,14.51,165453.74449339203,5.0815,5.085,5.078,5.078,165453.7445
2015-06-15 12:40:00,14.51,14.53,14.51,14.53,254958.14977973563,5.078,5.085,5.078,5.085,254958.1498
2015-06-15 12:50:00,14.53,14.53,14.51,14.52,257004.4052863436,5.085,5.085,5.078,5.0815,257004.4053
2015-06-15 13:00:00,14.52,14.52,14.5,14.51,181927.3127753304,5.0815,5.0815,5.0745,5.078,181927.3128
2015-06-15 13:10:00,14.51,14.51,14.5,14.5,238248.8986784141,5.078,5.078,5.0745,5.0745,238248.8987
2015-06-15 13:20:00,14.5,14.51,14.48,14.49,306222.4669603524,5.0745,5.078,5.0675,5.071,306222.467
2015-06-15 13:30:00,14.49,14.49,14.47,14.47,255345.81497797352,5.071,5.071,5.064,5.064,255345.815
2015-06-15 13:40:00,14.47,14.48,14.46,14.46,288817.18061674,5.064,5.0675,5.0605,5.0605,288817.1806
2015-06-15 13:50:00,14.46,14.48,14.43,14.43,1064975.77092511,5.0605,5.0675,5.05,5.05,1064975.7709
2015-06-15 14:00:00,14.43,14.45,14.43,14.43,386726.872246696,5.05,5.057,5.05,5.05,386726.8722
2015-06-15 14:10:00,14.43,14.46,14.42,14.45,540101.321585903,5.05,5.0605,5.0465,5.057,540101.3216
2015-06-15 14:20:00,14.45,14.45,14.43,14.44,291136.5638766519,5.057,5.057,5.05,5.0535,291136.5639
2015-06-15 14:30:00,14.44,14.45,14.42,14.44,319310.5726872246,5.0535,5.057,5.0465,5.0535,319310.5727
2015-06-15 14:40:00,14.44,14.44,14.42,14.43,413744.4933920704,5.0535,5.0535,5.0465,5.05,413744.4934
2015-06-15 14:50:00,14.43,14.43,14.41,14.41,510464.757709251,5.05,5.05,5.043,5.043,510464.7577
2015-06-15 15:00:00,14.41,14.41,14.39,14.41,489737.885462555,5.043,5.043,5.036,5.043,489737.8855
2015-06-15 15:10:00,14.41,14.41,14.4,14.41,449420.7048458149,5.043,5.043,5.0395,5.043,449420.7048
2015-06-15 15:20:00,14.41,14.41,14.39,14.4,618178.4140969162,5.043,5.043,5.036,5.0395,618178.4141
2015-06-15 15:30:00,14.4,14.41,14.39,14.4,1140711.4537444932,5.0395,5.043,5.036,5.0395,1140711.4537
2015-06-15 15:40:00,14.4,14.4,14.38,14.39,2308017.621145374,5.0395,5.0395,5.0325,5.036,2308017.6211
2015-06-15 15:50:00,14.39,14.4,14.37,14.39,2330537.44493392,5.036,5.0395,5.029,5.036,2330537.4449
2015-06-16 09:30:00,14.4,14.42,14.34,14.36,879656.3876651981,5.0395,5.0465,5.0185,5.0255,879656.3877
2015-06-16 09:40:00,14.36,14.39,14.33,14.36,967403.0837004404,5.0255,5.036,5.015,5.0255,967403.0837
2015-06-16 09:50:00,14.36,14.36,14.31,14.35,568548.4581497796,5.0255,5.0255,5.008,5.022,568548.4581
2015-06-16 10:00:00,14.34,14.35,14.33,14.34,645083.7004405286,5.0185,5.022,5.015,5.0185,645083.7004
2015-06-16 10:10:00,14.34,14.35,14.29,14.33,714405.2863436122,5.0185,5.022,5.001,5.015,714405.2863
2015-06-16 10:20:00,14.33,14.35,14.32,14.33,691605.7268722466,5.015,5.022,5.0115,5.015,691605.7269
2015-06-16 10:30:00,14.33,14.35,14.33,14.34,689599.1189427312,5.015,5.022,5.015,5.0185,689599.1189
2015-06-16 10:40:00,14.35,14.35,14.33,14.33,514848.0176211453,5.022,5.022,5.015,5.015,514848.0176
2015-06-16 10:50:00,14.33,14.33,14.31,14.33,310693.8325991189,5.015,5.015,5.008,5.015,310693.8326
2015-06-16 11:00:00,14.33,14.35,14.32,14.34,703414.0969162994,5.015,5.022,5.0115,5.0185,703414.0969
2015-06-16 11:10:00,14.34,14.37,14.34,14.36,578160.7929515417,5.0185,5.029,5.0185,5.0255,578160.793
2015-06-16 11:20:00,14.36,14.36,14.36,14.36,245314.97797356825,5.0255,5.0255,5.0255,5.0255,245314.978
2015-06-16 11:30:00,14.36,14.36,14.36,14.36,389964.757709251,5.0255,5.0255,5.0255,5.0255,389964.7577
2015-06-16 11:40:00,14.36,14.36,14.36,14.36,423581.4977973568,5.0255,5.0255,5.0255,5.0255,423581.4978
2015-06-16 11:50:00,14.36,14.37,14.36,14.36,451493.3920704845,5.0255,5.029,5.0255,5.0255,451493.3921
2015-06-16 12:00:00,14.36,14.37,14.36,14.37,435522.026431718,5.0255,5.029,5.0255,5.029,435522.0264
2015-06-16 12:10:00,14.36,14.37,14.36,14.37,270607.9295154185,5.0255,5.029,5.0255,5.029,270607.9295
2015-06-16 12:20:00,14.37,14.37,14.35,14.36,447317.18061674,5.029,5.029,5.022,5.0255,447317.1806
2015-06-16 12:30:00,14.36,14.36,14.35,14.36,622332.5991189426,5.0255,5.0255,5.022,5.0255,622332.5991
2015-06-16 12:40:00,14.36,14.36,14.35,14.35,510107.9295154184,5.0255,5.0255,5.022,5.022,510107.9295
2015-06-16 12:50:00,14.36,14.36,14.34,14.35,410094.7136563876,5.0255,5.0255,5.0185,5.022,410094.7137
2015-06-16 13:00:00,14.34,14.35,14.34,14.34,546008.8105726871,5.0185,5.022,5.0185,5.0185,546008.8106
2015-06-16 13:10:00,14.34,14.34,14.33,14.34,699048.4581497796,5.0185,5.0185,5.015,5.0185,699048.4581
2015-06-16 13:20:00,14.34,14.36,14.34,14.35,789381.0572687223,5.0185,5.0255,5.0185,5.022,789381.0573
2015-06-16 13:30:00,14.35,14.37,14.34,14.37,769574.8898678413,5.022,5.029,5.0185,5.029,769574.8899
2015-06-16 13:40:00,14.37,14.37,14.36,14.36,375900.8810572687,5.029,5.029,5.0255,5.0255,375900.8811
2015-06-16 13:50:00,14.36,14.37,14.34,14.35,402696.0352422907,5.0255,5.029,5.0185,5.022,402696.0352
2015-06-16 14:00:00,14.35,14.37,14.34,14.37,1108281.938325991,5.022,5.029,5.0185,5.029,1108281.9383
2015-06-16 14:10:00,14.37,14.37,14.36,14.36,373766.5198237885,5.029,5.029,5.0255,5.0255,373766.5198
2015-06-16 14:20:00,14.36,14.36,14.36,14.36,276096.9162995594,5.0255,5.0255,5.0255,5.0255,276096.9163
2015-06-16 14:30:00,14.36,14.36,14.34,14.35,726149.7797356826,5.0255,5.0255,5.0185,5.022,726149.7797
2015-06-16 14:40:00,14.35,14.35,14.33,14.35,706370.0440528633,5.022,5.022,5.015,5.022,706370.0441
2015-06-16 14:50:00,14.35,14.35,14.34,14.35,469185.0220264316,5.022,5.022,5.0185,5.022,469185.022
2015-06-16 15:00:00,14.34,14.35,14.33,14.34,567262.1145374448,5.0185,5.022,5.015,5.0185,567262.1145
2015-06-16 15:10:00,14.34,14.34,14.33,14.34,832997.797356828,5.0185,5.0185,5.015,5.0185,832997.7974
2015-06-16 15:20:00,14.34,14.36,14.33,14.36,958453.744493392,5.0185,5.0255,5.015,5.0255,958453.7445
2015-06-16 15:30:00,14.35,14.37,14.35,14.36,771949.3392070483,5.022,5.029,5.022,5.0255,771949.3392
2015-06-16 15:40:00,14.36,14.38,14.34,14.35,1211585.9030837002,5.0255,5.0325,5.0185,5.022,1211585.9031
2015-06-16 15:50:00,14.34,14.38,14.34,14.37,3278145.3744493388,5.0185,5.0325,5.0185,5.029,3278145.3744
2015-06-17 09:30:00,14.39,14.46,14.39,14.46,1154817.18061674,5.036,5.0605,5.036,5.0605,1154817.1806
2015-06-17 09:40:00,14.46,14.53,14.45,14.53,1200394.273127753,5.0605,5.085,5.057,5.085,1200394.2731
2015-06-17 09:50:00,14.53,14.56,14.52,14.55,703797.3568281938,5.085,5.0955,5.0815,5.092,703797.3568
2015-06-17 10:00:00,14.56,14.61,14.55,14.58,337002.20264317177,5.0955,5.113,5.092,5.1025,337002.2026
2015-06-17 10:10:00,14.57,14.61,14.56,14.61,797151.9823788545,5.099,5.113,5.0955,5.113,797151.9824
2015-06-17 10:20:00,14.61,14.62,14.57,14.58,452632.1585903083,5.113,5.1165,5.099,5.1025,452632.1586
2015-06-17 10:30:00,14.58,14.58,14.55,14.56,529323.7885462554,5.1025,5.1025,5.092,5.0955,529323.7885
2015-06-17 10:40:00,14.57,14.57,14.55,14.55,537392.0704845814,5.099,5.099,5.092,5.092,537392.0705
2015-06-17 10:50:00,14.55,14.56,14.53,14.53,485548.4581497797,5.092,5.0955,5.085,5.085,485548.4581
2015-06-17 11:00:00,14.53,14.57,14.52,14.56,470872.2466960352,5.085,5.099,5.0815,5.0955,470872.2467
2015-06-17 11:10:00,14.56,14.56,14.54,14.55,442196.0352422906,5.0955,5.0955,5.0885,5.092,442196.0352
2015-06-17 11:20:00,14.55,14.55,14.51,14.51,281878.8546255506,5.092,5.092,5.078,5.078,281878.8546
2015-06-17 11:30:00,14.51,14.55,14.5,14.51,479984.5814977973,5.078,5.092,5.0745,5.078,479984.5815
2015-06-17 11:40:00,14.51,14.51,14.5,14.51,1134105.7268722465,5.078,5.078,5.0745,5.078,1134105.7269
2015-06-17 11:50:00,14.51,14.53,14.51,14.52,362209.2511013216,5.078,5.085,5.078,5.0815,362209.2511
2015-06-17 12:00:00,14.52,14.53,14.5,14.51,365656.3876651982,5.0815,5.085,5.0745,5.078,365656.3877
2015-06-17 12:10:00,14.5,14.51,14.47,14.49,261975.7709251101,5.0745,5.078,5.064,5.071,261975.7709
2015-06-17 12:20:00,14.49,14.53,14.49,14.51,327207.0484581497,5.071,5.085,5.071,5.078,327207.0485
2015-06-17 12:30:00,14.52,14.53,14.51,14.53,274110.13215859025,5.0815,5.085,5.078,5.085,274110.1322
2015-06-17 12:40:00,14.52,14.53,14.49,14.51,435702.64317180606,5.0815,5.085,5.071,5.078,435702.6432
2015-06-17 12:50:00,14.51,14.51,14.49,14.51,394715.85903083696,5.078,5.078,5.071,5.078,394715.859
2015-06-17 13:00:00,14.51,14.52,14.49,14.51,241033.03964757704,5.078,5.0815,5.071,5.078,241033.0396
2015-06-17 13:10:00,14.51,14.52,14.49,14.49,332273.1277533039,5.078,5.0815,5.071,5.071,332273.1278
2015-06-17 13:20:00,14.49,14.51,14.48,14.48,484453.744493392,5.071,5.078,5.0675,5.0675,484453.7445
2015-06-17 13:30:00,14.49,14.5,14.48,14.48,349537.44493392063,5.071,5.0745,5.0675,5.0675,349537.4449
2015-06-17 13:40:00,14.49,14.49,14.47,14.48,352341.4096916299,5.071,5.071,5.064,5.0675,352341.4097
2015-06-17 13:50:00,14.48,14.5,14.47,14.5,325889.86784140964,5.0675,5.0745,5.064,5.0745,325889.8678
2015-06-17 14:00:00,14.49,14.59,14.44,14.58,1144273.127753304,5.071,5.106,5.0535,5.1025,1144273.1278
2015-06-17 14:10:00,14.58,14.58,14.53,14.53,341892.07048458146,5.1025,5.1025,5.085,5.085,341892.0705
2015-06-17 14:20:00,14.53,14.54,14.5,14.51,266770.9251101321,5.085,5.0885,5.0745,5.078,266770.9251
2015-06-17 14:30:00,14.51,14.57,14.51,14.57,283105.72687224665,5.078,5.099,5.078,5.099,283105.7269
2015-06-17 14:40:00,14.57,14.61,14.57,14.6,667896.4757709249,5.099,5.113,5.099,5.1095,667896.4758
2015-06-17 14:50:00,14.6,14.64,14.6,14.61,552929.5154185022,5.1095,5.1235,5.1095,5.113,552929.5154
2015-06-17 15:00:00,14.61,14.62,14.59,14.62,824392.0704845814,5.113,5.1165,5.106,5.1165,824392.0705
2015-06-17 15:10:00,14.62,14.66,14.61,14.65,797464.7577092509,5.1165,5.1305,5.113,5.127,797464.7577
2015-06-17 15:20:00,14.65,14.66,14.64,14.65,499865.6387665197,5.127,5.1305,5.1235,5.127,499865.6388
2015-06-17 15:30:00,14.65,14.67,14.63,14.66,1057592.5110132156,5.127,5.134,5.12,5.1305,1057592.511
2015-06-17 15:40:00,14.66,14.66,14.62,14.62,740988.9867841408,5.1305,5.1305,5.1165,5.1165,740988.9868
2015-06-17 15:50:00,14.62,14.64,14.62,14.62,1469354.6255506603,5.1165,5.1235,5.1165,5.1165,1469354.6256
2015-06-18 09:30:00,14.64,14.78,14.64,14.71,1112356.8281938324,5.1235,5.1725,5.1235,5.148,1112356.8282
2015-06-18 09:40:00,14.71,14.73,14.65,14.65,975290.7488986782,5.148,5.155,5.127,5.127,975290.7489
2015-06-18 09:50:00,14.65,14.66,14.61,14.61,318323.78854625544,5.127,5.1305,5.113,5.113,318323.7885
2015-06-18 10:00:00,14.61,14.62,14.6,14.61,740433.9207048457,5.113,5.1165,5.1095,5.113,740433.9207
2015-06-18 10:10:00,14.62,14.62,14.61,14.61,477365.6387665197,5.1165,5.1165,5.113,5.113,477365.6388
2015-06-18 10:20:00,14.61,14.62,14.6,14.6,625737.885462555,5.113,5.1165,5.1095,5.1095,625737.8855
2015-06-18 10:30:00,14.6,14.6,14.56,14.56,732083.7004405285,5.1095,5.1095,5.0955,5.0955,732083.7004
2015-06-18 10:40:00,14.56,14.56,14.54,14.55,1139861.233480176,5.0955,5.0955,5.0885,5.092,1139861.2335
2015-06-18 10:50:00,14.55,14.57,14.54,14.55,629522.0264317179,5.092,5.099,5.0885,5.092,629522.0264
2015-06-18 11:00:00,14.55,14.57,14.55,14.55,712059.4713656387,5.092,5.099,5.092,5.092,712059.4714
2015-06-18 11:10:00,14.55,14.56,14.54,14.55,470138.7665198237,5.092,5.0955,5.0885,5.092,470138.7665
2015-06-18 11:20:00,14.55,14.56,14.54,14.55,470207.0484581497,5.092,5.0955,5.0885,5.092,470207.0485
2015-06-18 11:30:00,14.55,14.56,14.54,14.55,612592.5110132158,5.092,5.0955,5.0885,5.092,612592.511
2015-06-18 11:40:00,14.55,14.6,14.54,14.59,1179819.3832599118,5.092,5.1095,5.0885,5.106,1179819.3833
2015-06-18 11:50:00,14.59,14.6,14.58,14.59,369775.3303964757,5.106,5.1095,5.1025,5.106,369775.3304
2015-06-18 12:00:00,14.59,14.59,14.58,14.58,315202.6431718061,5.106,5.106,5.1025,5.1025,315202.6432
2015-06-18 12:10:00,14.58,14.58,14.57,14.57,702958.1497797356,5.1025,5.1025,5.099,5.099,702958.1498
2015-06-18 12:20:00,14.57,14.58,14.56,14.57,1112411.8942731277,5.099,5.1025,5.0955,5.099,1112411.8943
2015-06-18 12:30:00,14.57,14.61,14.57,14.61,585711.4537444933,5.099,5.113,5.099,5.113,585711.4537
2015-06-18 12:40:00,14.61,14.61,14.58,14.59,291999.99999999994,5.113,5.113,5.1025,5.106,292000.0
2015-06-18 12:50:00,14.59,14.6,14.59,14.6,360751.1013215858,5.106,5.1095,5.106,5.1095,360751.1013
2015-06-18 13:00:00,14.6,14.6,14.59,14.59,744048.4581497796,5.1095,5.1095,5.106,5.106,744048.4581
2015-06-18 13:10:00,14.59,14.59,14.57,14.58,402696.0352422907,5.106,5.106,5.099,5.1025,402696.0352
2015-06-18 13:20:00,14.58,14.62,14.57,14.59,1306724.669603524,5.1025,5.1165,5.099,5.106,1306724.6696
2015-06-18 13:30:00,14.59,14.6,14.59,14.6,502718.0616740087,5.106,5.1095,5.106,5.1095,502718.0617
2015-06-18 13:40:00,14.59,14.6,14.59,14.59,439242.2907488986,5.106,5.1095,5.106,5.106,439242.2907
2015-06-18 13:50:00,14.59,14.6,14.59,14.59,619246.6960352422,5.106,5.1095,5.106,5.106,619246.696
2015-06-18 14:00:00,14.59,14.59,14.58,14.59,447830.39647577086,5.106,5.106,5.1025,5.106,447830.3965
2015-06-18 14:10:00,14.59,14.6,14.58,14.6,534837.0044052863,5.106,5.1095,5.1025,5.1095,534837.0044
2015-06-18 14:20:00,14.6,14.6,14.59,14.59,1030068.2819383258,5.1095,5.1095,5.106,5.106,1030068.2819
2015-06-18 14:30:00,14.59,14.6,14.58,14.59,759011.0132158588,5.106,5.1095,5.1025,5.106,759011.0132
2015-06-18 14:40:00,14.59,14.59,14.57,14.57,557777.5330396475,5.106,5.106,5.099,5.099,557777.533
2015-06-18 14:50:00,14.58,14.58,14.57,14.57,890636.5638766518,5.1025,5.1025,5.099,5.099,890636.5639
2015-06-18 15:00:00,14.57,14.58,14.57,14.57,729640.9691629955,5.099,5.1025,5.099,5.099,729640.9692
2015-06-18 15:10:00,14.58,14.59,14.56,14.57,875061.6740088104,5.1025,5.106,5.0955,5.099,875061.674
2015-06-18 15:20:00,14.57,14.58,14.56,14.58,1538779.735682819,5.099,5.1025,5.0955,5.1025,1538779.7357
2015-06-18 15:30:00,14.58,14.58,14.56,14.57,1679729.0748898676,5.1025,5.1025,5.0955,5.099,1679729.0749
2015-06-18 15:40:00,14.57,14.59,14.56,14.57,1754048.4581497794,5.099,5.106,5.0955,5.099,1754048.4581
2015-06-18 15:50:00,14.57,14.58,14.56,14.56,2471028.634361233,5.099,5.1025,5.0955,5.0955,2471028.6344
2015-06-19 09:30:00,14.51,14.57,14.5,14.53,4621991.189427312,5.078,5.099,5.0745,5.085,4621991.1894
2015-06-19 09:40:00,14.53,14.54,14.49,14.51,641416.2995594712,5.085,5.0885,5.071,5.078,641416.2996
2015-06-19 09:50:00,14.51,14.53,14.5,14.52,288563.8766519823,5.078,5.085,5.0745,5.0815,288563.8767
2015-06-19 10:00:00,14.52,14.53,14.5,14.52,348493.3920704845,5.0815,5.085,5.0745,5.0815,348493.3921
2015-06-19 10:10:00,14.52,14.53,14.51,14.53,322817.18061674,5.0815,5.085,5.078,5.085,322817.1806
2015-06-19 10:20:00,14.52,14.53,14.52,14.53,407944.9339207048,5.0815,5.085,5.0815,5.085,407944.9339
2015-06-19 10:30:00,14.52,14.53,14.51,14.51,294751.1013215858,5.0815,5.085,5.078,5.078,294751.1013
2015-06-19 10:40:00,14.52,14.53,14.51,14.52,973834.8017621144,5.0815,5.085,5.078,5.0815,973834.8018
2015-06-19 10:50:00,14.52,14.52,14.49,14.49,800872.2466960351,5.0815,5.0815,5.071,5.071,800872.2467
2015-06-19 11:00:00,14.49,14.5,14.49,14.5,457735.6828193832,5.071,5.0745,5.071,5.0745,457735.6828
2015-06-19 11:10:00,14.5,14.5,14.49,14.5,438297.35682819376,5.0745,5.0745,5.071,5.0745,438297.3568
2015-06-19 11:20:00,14.5,14.5,14.49,14.5,545713.6563876651,5.0745,5.0745,5.071,5.0745,545713.6564
2015-06-19 11:30:00,14.5,14.51,14.48,14.49,626632.1585903083,5.0745,5.078,5.0675,5.071,626632.1586
2015-06-19 11:40:00,14.49,14.49,14.46,14.49,538436.1233480176,5.071,5.071,5.0605,5.071,538436.1233
2015-06-19 11:50:00,14.48,14.49,14.48,14.48,236451.5418502202,5.0675,5.071,5.0675,5.0675,236451.5419
2015-06-19 12:00:00,14.48,14.49,14.48,14.48,313363.436123348,5.0675,5.071,5.0675,5.0675,313363.4361
2015-06-19 12:10:00,14.48,14.49,14.48,14.48,330072.6872246696,5.0675,5.071,5.0675,5.0675,330072.6872
2015-06-19 12:20:00,14.48,14.49,14.47,14.47,383323.7885462554,5.0675,5.071,5.064,5.064,383323.7885
2015-06-19 12:30:00,14.47,14.49,14.46,14.48,794566.0792951541,5.064,5.071,5.0605,5.0675,794566.0793
2015-06-19 12:40:00,14.49,14.49,14.47,14.48,307755.5066079295,5.071,5.071,5.064,5.0675,307755.5066
2015-06-19 12:50:00,14.47,14.49,14.47,14.48,232237.88546255504,5.064,5.071,5.064,5.0675,232237.8855
2015-06-19 13:00:00,14.48,14.49,14.47,14.49,264966.96035242284,5.0675,5.071,5.064,5.071,264966.9604
2015-06-19 13:10:00,14.48,14.49,14.48,14.48,235632.1585903084,5.0675,5.071,5.0675,5.0675,235632.1586
2015-06-19 13:20:00,14.48,14.5,14.48,14.49,990475.77092511,5.0675,5.0745,5.0675,5.071,990475.7709
2015-06-19 13:30:00,14.5,14.51,14.49,14.51,649524.2290748898,5.0745,5.078,5.071,5.078,649524.2291
2015-06-19 13:40:00,14.51,14.51,14.5,14.5,511612.334801762,5.078,5.078,5.0745,5.0745,511612.3348
2015-06-19 13:50:00,14.51,14.51,14.49,14.51,246011.01321585893,5.078,5.078,5.071,5.078,246011.0132
2015-06-19 14:00:00,14.51,14.51,14.47,14.48,514931.7180616739,5.078,5.078,5.064,5.0675,514931.7181
2015-06-19 14:10:00,14.48,14.49,14.47,14.48,352704.8458149779,5.0675,5.071,5.064,5.0675,352704.8458
2015-06-19 14:20:00,14.48,14.48,14.46,14.48,272370.0440528634,5.0675,5.0675,5.0605,5.0675,272370.0441
2015-06-19 14:30:00,14.48,14.48,14.46,14.48,277729.0748898678,5.0675,5.0675,5.0605,5.0675,277729.0749
2015-06-19 14:40:00,14.48,14.48,14.47,14.48,259735.6828193832,5.0675,5.0675,5.064,5.0675,259735.6828
2015-06-19 14:50:00,14.48,14.48,14.46,14.48,296354.6255506607,5.0675,5.0675,5.0605,5.0675,296354.6256
2015-06-19 15:00:00,14.48,14.49,14.47,14.48,459823.7885462554,5.0675,5.071,5.064,5.0675,459823.7885
2015-06-19 15:10:00,14.48,14.49,14.46,14.47,446687.22466960346,5.0675,5.071,5.0605,5.064,446687.2247
2015-06-19 15:20:00,14.47,14.48,14.46,14.46,455555.0660792951,5.064,5.0675,5.0605,5.0605,455555.0661
2015-06-19 15:30:00,14.46,14.49,14.46,14.48,1011176.2114537444,5.0605,5.071,5.0605,5.0675,1011176.2115
2015-06-19 15:40:00,14.48,14.48,14.46,14.47,1018803.9647577092,5.0675,5.0675,5.0605,5.064,1018803.9648
2015-06-19 15:50:00,14.46,14.48,14.44,14.44,3455511.0132158585,5.0605,5.0675,5.0535,5.0535,3455511.0132
2015-06-22 09:30:00,14.51,14.53,14.46,14.49,826273.1277533039,5.078,5.085,5.0605,5.071,826273.1278
2015-06-22 09:40:00,14.49,14.5,14.46,14.46,322718.0616740087,5.071,5.0745,5.0605,5.0605,322718.0617
2015-06-22 09:50:00,14.46,14.49,14.46,14.48,236740.08810572684,5.0605,5.071,5.0605,5.0675,236740.0881
2015-06-22 10:00:00,14.48,14.49,14.46,14.48,322911.8942731277,5.0675,5.071,5.0605,5.0675,322911.8943
2015-06-22 10:10:00,14.48,14.49,14.47,14.48,410497.7973568281,5.0675,5.071,5.064,5.0675,410497.7974
2015-06-22 10:20:00,14.47,14.49,14.46,14.46,548667.4008810571,5.064,5.071,5.0605,5.0605,548667.4009
2015-06-22 10:30:00,14.46,14.47,14.46,14.46,844621.1453744492,5.0605,5.064,5.0605,5.0605,844621.1454
2015-06-22 10:40:00,14.46,14.47,14.46,14.47,533682.8193832599,5.0605,5.064,5.0605,5.064,533682.8194
2015-06-22 10:50:00,14.46,14.48,14.46,14.47,467929.5154185021,5.0605,5.0675,5.0605,5.064,467929.5154
2015-06-22 11:00:00,14.48,14.5,14.46,14.48,568198.2378854625,5.0675,5.0745,5.0605,5.0675,568198.2379
2015-06-22 11:10:00,14.49,14.49,14.48,14.48,524997.7973568281,5.071,5.071,5.0675,5.0675,524997.7974
2015-06-22 11:20:00,14.48,14.49,14.47,14.48,623737.885462555,5.0675,5.071,5.064,5.0675,623737.8855
2015-06-22 11:30:00,14.48,14.48,14.46,14.46,349493.3920704845,5.0675,5.0675,5.0605,5.0605,349493.3921
2015-06-22 11:40:00,14.46,14.46,14.45,14.46,330050.6607929515,5.0605,5.0605,5.057,5.0605,330050.6608
2015-06-22 11:50:00,14.46,14.47,14.44,14.44,293101.321585903,5.0605,5.064,5.0535,5.0535,293101.3216
2015-06-22 12:00:00,14.44,14.46,14.44,14.45,295973.56828193826,5.0535,5.0605,5.0535,5.057,295973.5683
2015-06-22 12:10:00,14.44,14.44,14.42,14.43,417262.1145374448,5.0535,5.0535,5.0465,5.05,417262.1145
2015-06-22 12:20:00,14.43,14.43,14.41,14.42,289068.281938326,5.05,5.05,5.043,5.0465,289068.2819
2015-06-22 12:30:00,14.42,14.44,14.42,14.44,295378.8546255506,5.0465,5.0535,5.0465,5.0535,295378.8546
2015-06-22 12:40:00,14.44,14.44,14.43,14.44,269867.8414096916,5.0535,5.0535,5.05,5.0535,269867.8414
2015-06-22 12:50:00,14.44,14.44,14.43,14.43,230200.44052863432,5.0535,5.0535,5.05,5.05,230200.4405
2015-06-22 13:00:00,14.44,14.44,14.43,14.43,261592.51101321584,5.0535,5.0535,5.05,5.05,261592.511
2015-06-22 13:10:00,14.43,14.44,14.42,14.44,136658.59030837,5.05,5.0535,5.0465,5.0535,136658.5903
2015-06-22 13:20:00,14.44,14.44,14.43,14.43,219634.36123348013,5.0535,5.0535,5.05,5.05,219634.3612
2015-06-22 13:30:00,14.43,14.43,14.42,14.43,252665.19823788543,5.05,5.05,5.0465,5.05,252665.1982
2015-06-22 13:40:00,14.43,14.44,14.42,14.44,1001475.77092511,5.05,5.0535,5.0465,5.0535,1001475.7709
2015-06-22 13:50:00,14.44,14.44,14.43,14.44,560887.6651982378,5.0535,5.0535,5.05,5.0535,560887.6652
2015-06-22 14:00:00,14.44,14.44,14.43,14.44,394596.9162995594,5.0535,5.0535,5.05,5.0535,394596.9163
2015-06-22 14:10:00,14.44,14.44,14.43,14.44,311004.40528634354,5.0535,5.0535,5.05,5.0535,311004.4053
2015-06-22 14:20:00,14.44,14.44,14.43,14.44,152209.25110132157,5.0535,5.0535,5.05,5.0535,152209.2511
2015-06-22 14:30:00,14.44,14.44,14.43,14.44,246837.0044052863,5.0535,5.0535,5.05,5.0535,246837.0044
2015-06-22 14:40:00,14.43,14.44,14.43,14.44,484114.5374449338,5.05,5.0535,5.05,5.0535,484114.5374
2015-06-22 14:50:00,14.44,14.44,14.41,14.44,693599.1189427312,5.0535,5.0535,5.043,5.0535,693599.1189
2015-06-22 15:00:00,14.44,14.44,14.42,14.42,368044.05286343605,5.0535,5.0535,5.0465,5.0465,368044.0529
2015-06-22 15:10:00,14.42,14.43,14.41,14.42,637770.9251101321,5.0465,5.05,5.043,5.0465,637770.9251
2015-06-22 15:20:00,14.42,14.42,14.41,14.41,491240.0881057268,5.0465,5.0465,5.043,5.043,491240.0881
2015-06-22 15:30:00,14.41,14.42,14.41,14.41,744832.5991189426,5.043,5.0465,5.043,5.043,744832.5991
2015-06-22 15:40:00,14.41,14.42,14.41,14.41,548572.6872246695,5.043,5.0465,5.043,5.043,548572.6872
2015-06-22 15:50:00,14.41,14.42,14.39,14.4,2041889.8678414093,5.043,5.0465,5.036,5.0395,2041889.8678
2015-06-23 09:30:00,14.48,14.48,14.41,14.43,1419013.2158590306,5.0675,5.0675,5.043,5.05,1419013.2159
2015-06-23 09:40:00,14.43,14.43,14.39,14.4,628920.7048458148,5.05,5.05,5.036,5.0395,628920.7048
2015-06-23 09:50:00,14.4,14.43,14.4,14.41,762339.207048458,5.0395,5.05,5.0395,5.043,762339.207
2015-06-23 10:00:00,14.41,14.41,14.38,14.4,627555.066079295,5.043,5.043,5.0325,5.0395,627555.0661
2015-06-23 10:10:00,14.4,14.41,14.36,14.36,925530.8370044052,5.0395,5.043,5.0255,5.0255,925530.837
2015-06-23 10:20:00,14.36,14.38,14.36,14.37,632746.6960352422,5.0255,5.0325,5.0255,5.029,632746.696
2015-06-23 10:30:00,14.38,14.4,14.35,14.35,508099.1189427312,5.0325,5.0395,5.022,5.022,508099.1189
2015-06-23 10:40:00,14.35,14.37,14.35,14.36,355158.59030836995,5.022,5.029,5.022,5.0255,355158.5903
2015-06-23 10:50:00,14.36,14.37,14.35,14.36,271385.46255506604,5.0255,5.029,5.022,5.0255,271385.4626
2015-06-23 11:00:00,14.36,14.37,14.36,14.37,496570.4845814977,5.0255,5.029,5.0255,5.029,496570.4846
2015-06-23 11:10:00,14.37,14.37,14.36,14.37,568995.5947136562,5.029,5.029,5.0255,5.029,568995.5947
2015-06-23 11:20:00,14.37,14.37,14.34,14.34,535839.207048458,5.029,5.029,5.0185,5.0185,535839.207
2015-06-23 11:30:00,14.34,14.35,14.34,14.34,373200.4405286343,5.0185,5.022,5.0185,5.0185,373200.4405
2015-06-23 11:40:00,14.34,14.36,14.33,14.36,444612.334801762,5.0185,5.0255,5.015,5.0255,444612.3348
2015-06-23 11:50:00,14.36,14.36,14.34,14.35,299209.25110132154,5.0255,5.0255,5.0185,5.022,299209.2511
2015-06-23 12:00:00,14.35,14.35,14.31,14.32,269740.0881057268,5.022,5.022,5.008,5.0115,269740.0881
2015-06-23 12:10:00,14.32,14.34,14.32,14.34,273885.46255506604,5.0115,5.0185,5.0115,5.0185,273885.4626
2015-06-23 12:20:00,14.34,14.35,14.33,14.34,196081.4977973568,5.0185,5.022,5.015,5.0185,196081.4978
2015-06-23 12:30:00,14.35,14.35,14.34,14.35,311129.9559471365,5.022,5.022,5.0185,5.022,311129.9559
2015-06-23 12:40:00,14.34,14.36,14.33,14.36,502466.9603524229,5.0185,5.0255,5.015,5.0255,502466.9604
2015-06-23 12:50:00,14.36,14.37,14.36,14.36,442160.7929515418,5.0255,5.029,5.0255,5.0255,442160.793
2015-06-23 13:00:00,14.36,14.37,14.36,14.37,390006.60792951536,5.0255,5.029,5.0255,5.029,390006.6079
2015-06-23 13:10:00,14.37,14.37,14.36,14.37,621511.013215859,5.029,5.029,5.0255,5.029,621511.0132
2015-06-23 13:20:00,14.37,14.37,14.36,14.37,1516603.5242290746,5.029,5.029,5.0255,5.029,1516603.5242
2015-06-23 13:30:00,14.37,14.37,14.36,14.36,459200.4405286343,5.029,5.029,5.0255,5.0255,459200.4405
2015-06-23 13:40:00,14.36,14.37,14.36,14.36,356570.48458149773,5.0255,5.029,5.0255,5.0255,356570.4846
2015-06-23 13:50:00,14.36,14.37,14.36,14.36,511568.2819383259,5.0255,5.029,5.0255,5.0255,511568.2819
2015-06-23 14:00:00,14.36,14.37,14.36,14.36,494233.4801762113,5.0255,5.029,5.0255,5.0255,494233.4802
2015-06-23 14:10:00,14.37,14.37,14.36,14.37,251583.7004405286,5.029,5.029,5.0255,5.029,251583.7004
2015-06-23 14:20:00,14.36,14.37,14.36,14.36,481270.9251101321,5.0255,5.029,5.0255,5.0255,481270.9251
2015-06-23 14:30:00,14.37,14.37,14.36,14.37,471314.9779735682,5.029,5.029,5.0255,5.029,471314.978
2015-06-23 14:40:00,14.37,14.37,14.36,14.37,626997.7973568281,5.029,5.029,5.0255,5.029,626997.7974
2015-06-23 14:50:00,14.37,14.37,14.36,14.37,912755.5066079294,5.029,5.029,5.0255,5.029,912755.5066
2015-06-23 15:00:00,14.37,14.37,14.36,14.36,351116.74008810567,5.029,5.029,5.0255,5.0255,351116.7401
2015-06-23 15:10:00,14.36,14.37,14.36,14.37,949359.0308370042,5.0255,5.029,5.0255,5.029,949359.0308
2015-06-23 15:20:00,14.36,14.37,14.36,14.37,767618.9427312774,5.0255,5.029,5.0255,5.029,767618.9427
2015-06-23 15:30:00,14.36,14.37,14.36,14.36,979484.5814977972,5.0255,5.029,5.0255,5.0255,979484.5815
2015-06-23 15:40:00,14.37,14.37,14.36,14.37,874548.4581497796,5.029,5.029,5.0255,5.029,874548.4581
2015-06-23 15:50:00,14.37,14.37,14.36,14.36,1720627.7533039644,5.029,5.029,5.0255,5.0255,1720627.7533
2015-06-24 09:30:00,14.32,14.41,14.32,14.38,729629.9559471364,5.0115,5.043,5.0115,5.0325,729629.9559
2015-06-24 09:40:00,14.39,14.39,14.36,14.37,454515.41850220255,5.036,5.036,5.0255,5.029,454515.4185
2015-06-24 09:50:00,14.37,14.37,14.36,14.36,418497.7973568281,5.029,5.029,5.0255,5.0255,418497.7974
2015-06-24 10:00:00,14.37,14.37,14.36,14.37,553193.8325991188,5.029,5.029,5.0255,5.029,553193.8326
2015-06-24 10:10:00,14.37,14.37,14.36,14.37,419680.616740088,5.029,5.029,5.0255,5.029,419680.6167
2015-06-24 10:20:00,14.37,14.37,14.36,14.37,663352.4229074889,5.029,5.029,5.0255,5.029,663352.4229
2015-06-24 10:30:00,14.37,14.38,14.36,14.37,845832.5991189426,5.029,5.0325,5.0255,5.029,845832.5991
2015-06-24 10:40:00,14.37,14.42,14.37,14.42,706618.9427312774,5.029,5.0465,5.029,5.0465,706618.9427
2015-06-24 10:50:00,14.42,14.42,14.41,14.41,707795.1541850219,5.0465,5.0465,5.043,5.043,707795.1542
2015-06-24 11:00:00,14.41,14.41,14.4,14.41,423535.2422907488,5.043,5.043,5.0395,5.043,423535.2423
2015-06-24 11:10:00,14.41,14.41,14.39,14.39,305814.97797356825,5.043,5.043,5.036,5.036,305814.978
2015-06-24 11:20:00,14.39,14.4,14.38,14.38,257493.3920704845,5.036,5.0395,5.0325,5.0325,257493.3921
2015-06-24 11:30:00,14.38,14.38,14.36,14.36,296627.7533039647,5.0325,5.0325,5.0255,5.0255,296627.7533
2015-06-24 11:40:00,14.36,14.37,14.36,14.37,595171.8061674008,5.0255,5.029,5.0255,5.029,595171.8062
2015-06-24 11:50:00,14.37,14.37,14.36,14.37,622008.8105726871,5.029,5.029,5.0255,5.029,622008.8106
2015-06-24 12:00:00,14.36,14.37,14.36,14.37,401167.4008810572,5.0255,5.029,5.0255,5.029,401167.4009
2015-06-24 12:10:00,14.37,14.39,14.36,14.39,332497.7973568281,5.029,5.036,5.0255,5.036,332497.7974
2015-06-24 12:20:00,14.39,14.39,14.38,14.39,377766.5198237885,5.036,5.036,5.0325,5.036,377766.5198
2015-06-24 12:30:00,14.38,14.39,14.36,14.37,417634.3612334801,5.0325,5.036,5.0255,5.029,417634.3612
2015-06-24 12:40:00,14.36,14.37,14.35,14.36,223781.9383259912,5.0255,5.029,5.022,5.0255,223781.9383
2015-06-24 12:50:00,14.36,14.36,14.35,14.36,212601.32158590303,5.0255,5.0255,5.022,5.0255,212601.3216
2015-06-24 13:00:00,14.36,14.37,14.36,14.37,244537.44493392063,5.0255,5.029,5.0255,5.029,244537.4449
2015-06-24 13:10:00,14.37,14.37,14.36,14.36,170176.21145374447,5.029,5.029,5.0255,5.0255,170176.2115
2015-06-24 13:20:00,14.36,14.36,14.35,14.35,278702.6431718061,5.0255,5.0255,5.022,5.022,278702.6432
2015-06-24 13:30:00,14.35,14.36,14.35,14.35,182370.0440528634,5.022,5.0255,5.022,5.022,182370.0441
2015-06-24 13:40:00,14.35,14.35,14.34,14.34,193856.82819383257,5.022,5.022,5.0185,5.0185,193856.8282
2015-06-24 13:50:00,14.35,14.36,14.34,14.36,229773.1277533039,5.022,5.0255,5.0185,5.0255,229773.1278
2015-06-24 14:00:00,14.36,14.36,14.35,14.36,189037.44493392063,5.0255,5.0255,5.022,5.0255,189037.4449
2015-06-24 14:10:00,14.36,14.36,14.34,14.35,252856.82819383257,5.0255,5.0255,5.0185,5.022,252856.8282
2015-06-24 14:20:00,14.35,14.36,14.35,14.36,227464.75770925105,5.022,5.0255,5.022,5.0255,227464.7577
2015-06-24 14:30:00,14.36,14.37,14.36,14.36,338555.06607929507,5.0255,5.029,5.0255,5.0255,338555.0661
2015-06-24 14:40:00,14.36,14.36,14.34,14.35,531138.7665198237,5.0255,5.0255,5.0185,5.022,531138.7665
2015-06-24 14:50:00,14.36,14.36,14.35,14.36,689903.0837004404,5.0255,5.0255,5.022,5.0255,689903.0837
2015-06-24 15:00:00,14.36,14.36,14.34,14.35,402704.8458149779,5.0255,5.0255,5.0185,5.022,402704.8458
2015-06-24 15:10:00,14.36,14.36,14.35,14.36,396226.872246696,5.0255,5.0255,5.022,5.0255,396226.8722
2015-06-24 15:20:00,14.36,14.37,14.35,14.36,535713.6563876651,5.0255,5.029,5.022,5.0255,535713.6564
2015-06-24 15:30:00,14.36,14.37,14.35,14.35,855674.0088105726,5.0255,5.029,5.022,5.022,855674.0088
2015-06-24 15:40:00,14.35,14.36,14.31,14.31,1109722.466960352,5.022,5.0255,5.008,5.008,1109722.467
2015-06-24 15:50:00,14.31,14.34,14.31,14.32,2451550.660792951,5.008,5.0185,5.008,5.0115,2451550.6608
2015-06-25 09:30:00,14.4,14.4,14.26,14.27,665744.4933920704,5.0395,5.0395,4.9905,4.994,665744.4934
2015-06-25 09:40:00,14.27,14.3,14.26,14.29,324134.3612334801,4.994,5.0045,4.9905,5.001,324134.3612
2015-06-25 09:50:00,14.29,14.31,14.28,14.29,178361.2334801762,5.001,5.008,4.9975,5.001,178361.2335
2015-06-25 10:00:00,14.3,14.3,14.26,14.28,308947.1365638766,5.0045,5.0045,4.9905,4.9975,308947.1366
2015-06-25 10:10:00,14.28,14.29,14.26,14.26,268561.67400881054,4.9975,5.001,4.9905,4.9905,268561.674
2015-06-25 10:20:00,14.26,14.27,14.26,14.26,203511.01321585893,4.9905,4.994,4.9905,4.9905,203511.0132
2015-06-25 10:30:00,14.26,14.27,14.25,14.25,199964.75770925108,4.9905,4.994,4.987,4.987,199964.7577
2015-06-25 10:40:00,14.25,14.26,14.24,14.24,344698.23788546247,4.987,4.9905,4.9835,4.9835,344698.2379
2015-06-25 10:50:00,14.25,14.26,14.24,14.26,380233.4801762114,4.987,4.9905,4.9835,4.9905,380233.4802
2015-06-25 11:00:00,14.26,14.29,14.26,14.28,346865.6387665198,4.9905,5.001,4.9905,4.9975,346865.6388
2015-06-25 11:10:00,14.28,14.29,14.27,14.28,219323.78854625547,4.9975,5.001,4.994,4.9975,219323.7885
2015-06-25 11:20:00,14.28,14.28,14.26,14.26,250061.6740088105,4.9975,4.9975,4.9905,4.9905,250061.674
2015-06-25 11:30:00,14.26,14.28,14.26,14.27,157022.02643171803,4.9905,4.9975,4.9905,4.994,157022.0264
2015-06-25 11:40:00,14.27,14.27,14.26,14.26,153477.97356828192,4.994,4.994,4.9905,4.9905,153477.9736
2015-06-25 11:50:00,14.26,14.27,14.26,14.26,233299.5594713656,4.9905,4.994,4.9905,4.9905,233299.5595
2015-06-25 12:00:00,14.26,14.26,14.25,14.25,171623.34801762112,4.9905,4.9905,4.987,4.987,171623.348
2015-06-25 12:10:00,14.25,14.26,14.23,14.26,343469.16299559467,4.987,4.9905,4.98,4.9905,343469.163
2015-06-25 12:20:00,14.26,14.26,14.24,14.24,176658.59030837,4.9905,4.9905,4.9835,4.9835,176658.5903
2015-06-25 12:30:00,14.24,14.25,14.23,14.23,153704.84581497795,4.9835,4.987,4.98,4.98,153704.8458
2015-06-25 12:40:00,14.23,14.24,14.22,14.23,248955.94713656383,4.98,4.9835,4.9765,4.98,248955.9471
2015-06-25 12:50:00,14.23,14.25,14.23,14.23,391367.8414096916,4.98,4.987,4.98,4.98,391367.8414
2015-06-25 13:00:00,14.24,14.24,14.22,14.23,70178.41409691628,4.9835,4.9835,4.9765,4.98,70178.4141
2015-06-25 13:10:00,14.23,14.24,14.22,14.23,157409.69162995592,4.98,4.9835,4.9765,4.98,157409.6916
2015-06-25 13:20:00,14.23,14.23,14.22,14.23,93376.65198237884,4.98,4.98,4.9765,4.98,93376.652
2015-06-25 13:30:00,14.22,14.23,14.21,14.21,192385.46255506604,4.9765,4.98,4.973,4.973,192385.4626
2015-06-25 13:40:00,14.22,14.23,14.21,14.21,352726.872246696,4.9765,4.98,4.973,4.973,352726.8722
2015-06-25 13:50:00,14.21,14.21,14.19,14.19,190570.48458149776,4.973,4.973,4.966,4.966,190570.4846
2015-06-25 14:00:00,14.2,14.2,14.16,14.17,253566.0792951541,4.9695,4.9695,4.9555,4.959,253566.0793
2015-06-25 14:10:00,14.17,14.17,14.16,14.16,263204.84581497795,4.959,4.959,4.9555,4.9555,263204.8458
2015-06-25 14:20:00,14.16,14.16,14.11,14.12,433052.8634361233,4.9555,4.9555,4.9381,4.9416,433052.8634
2015-06-25 14:30:00,14.11,14.13,14.11,14.13,497449.3392070484,4.9381,4.9451,4.9381,4.9451,497449.3392
2015-06-25 14:40:00,14.12,14.13,14.11,14.11,440037.44493392063,4.9416,4.9451,4.9381,4.9381,440037.4449
2015-06-25 14:50:00,14.11,14.14,14.11,14.14,709555.066079295,4.9381,4.9486,4.9381,4.9486,709555.0661
2015-06-25 15:00:00,14.14,14.2,14.13,14.19,1939713.6563876648,4.9486,4.9695,4.9451,4.966,1939713.6564
2015-06-25 15:10:00,14.19,14.2,14.17,14.19,973160.7929515416,4.966,4.9695,4.959,4.966,973160.793
2015-06-25 15:20:00,14.19,14.2,14.18,14.18,1053726.872246696,4.966,4.9695,4.9625,4.9625,1053726.8722
2015-06-25 15:30:00,14.18,14.18,14.15,14.16,858433.9207048457,4.9625,4.9625,4.952,4.9555,858433.9207
2015-06-25 15:40:00,14.16,14.19,14.16,14.17,837447.1365638765,4.9555,4.966,4.9555,4.959,837447.1366
2015-06-25 15:50:00,14.17,14.18,14.15,14.17,3149050.660792951,4.959,4.9625,4.952,4.959,3149050.6608
2015-06-26 09:30:00,13.88,13.92,13.74,13.86,2561447.136563876,4.8576,4.8716,4.8086,4.8506,2561447.1366
2015-06-26 09:40:00,13.86,14.03,13.84,14.0,1454592.5110132156,4.8506,4.9101,4.8436,4.8996,1454592.511
2015-06-26 09:50:00,14.0,14.02,13.98,14.0,1139944.9339207043,4.8996,4.9066,4.8926,4.8996,1139944.9339
2015-06-26 10:00:00,14.01,14.01,13.98,14.01,587438.3259911893,4.9031,4.9031,4.8926,4.9031,587438.326
2015-06-26 10:10:00,14.01,14.01,13.97,13.99,773984.5814977972,4.9031,4.9031,4.8891,4.8961,773984.5815
2015-06-26 10:20:00,13.99,14.01,13.97,13.99,2554903.08370044,4.8961,4.9031,4.8891,4.8961,2554903.0837
2015-06-26 10:30:00,13.98,14.0,13.97,13.97,832982.3788546254,4.8926,4.8996,4.8891,4.8891,832982.3789
2015-06-26 10:40:00,13.97,13.97,13.94,13.94,971916.2995594712,4.8891,4.8891,4.8786,4.8786,971916.2996
2015-06-26 10:50:00,13.94,13.94,13.9,13.93,558094.7136563875,4.8786,4.8786,4.8646,4.8751,558094.7137
2015-06-26 11:00:00,13.93,13.97,13.93,13.96,474546.2555066078,4.8751,4.8891,4.8751,4.8856,474546.2555
2015-06-26 11:10:00,13.96,13.97,13.95,13.96,1035821.5859030836,4.8856,4.8891,4.8821,4.8856,1035821.5859
2015-06-26 11:20:00,13.96,13.97,13.92,13.92,270372.2466960352,4.8856,4.8891,4.8716,4.8716,270372.2467
2015-06-26 11:30:00,13.92,13.94,13.92,13.93,526748.898678414,4.8716,4.8786,4.8716,4.8751,526748.8987
2015-06-26 11:40:00,13.93,13.93,13.91,13.91,430806.167400881,4.8751,4.8751,4.8681,4.8681,430806.1674
2015-06-26 11:50:00,13.91,13.92,13.89,13.91,740385.462555066,4.8681,4.8716,4.8611,4.8681,740385.4626
2015-06-26 12:00:00,13.92,13.92,13.88,13.89,610471.3656387664,4.8716,4.8716,4.8576,4.8611,610471.3656
2015-06-26 12:10:00,13.89,13.9,13.87,13.9,600074.8898678413,4.8611,4.8646,4.8541,4.8646,600074.8899
2015-06-26 12:20:00,13.9,13.9,13.89,13.9,488744.4933920704,4.8646,4.8646,4.8611,4.8646,488744.4934
2015-06-26 12:30:00,13.9,13.92,13.89,13.91,641488.9867841408,4.8646,4.8716,4.8611,4.8681,641488.9868
2015-06-26 12:40:00,13.91,13.92,13.89,13.9,1132570.4845814975,4.8681,4.8716,4.8611,4.8646,1132570.4846
2015-06-26 12:50:00,13.9,13.91,13.87,13.87,596383.2599118942,4.8646,4.8681,4.8541,4.8541,596383.2599
2015-06-26 13:00:00,13.87,13.89,13.86,13.89,611112.334801762,4.8541,4.8611,4.8506,4.8611,611112.3348
2015-06-26 13:10:00,13.89,13.9,13.88,13.88,455008.8105726871,4.8611,4.8646,4.8576,4.8576,455008.8106
2015-06-26 13:20:00,13.89,13.89,13.87,13.89,240623.34801762112,4.8611,4.8611,4.8541,4.8611,240623.348
2015-06-26 13:30:00,13.89,13.9,13.89,13.89,607008.8105726871,4.8611,4.8646,4.8611,4.8611,607008.8106
2015-06-26 13:40:00,13.89,13.92,13.89,13.91,820759.911894273,4.8611,4.8716,4.8611,4.8681,820759.9119
2015-06-26 13:50:00,13.91,13.91,13.89,13.89,515345.8149779735,4.8681,4.8681,4.8611,4.8611,515345.815
2015-06-26 14:00:00,13.89,13.9,13.88,13.88,416788.5462555065,4.8611,4.8646,4.8576,4.8576,416788.5463
2015-06-26 14:10:00,13.88,13.9,13.87,13.88,495149.7797356827,4.8576,4.8646,4.8541,4.8576,495149.7797
2015-06-26 14:20:00,13.88,13.92,13.88,13.92,1264096.9162995592,4.8576,4.8716,4.8576,4.8716,1264096.9163
2015-06-26 14:30:00,13.92,13.92,13.91,13.92,1166843.6123348016,4.8716,4.8716,4.8681,4.8716,1166843.6123
2015-06-26 14:40:00,13.92,13.92,13.88,13.88,366193.8325991189,4.8716,4.8716,4.8576,4.8576,366193.8326
2015-06-26 14:50:00,13.89,13.9,13.88,13.88,401552.8634361233,4.8611,4.8646,4.8576,4.8576,401552.8634
2015-06-26 15:00:00,13.88,13.91,13.88,13.91,616508.8105726871,4.8576,4.8681,4.8576,4.8681,616508.8106
2015-06-26 15:10:00,13.91,13.91,13.88,13.9,834541.8502202642,4.8681,4.8681,4.8576,4.8646,834541.8502
2015-06-26 15:20:00,13.89,13.9,13.88,13.89,670612.334801762,4.8611,4.8646,4.8576,4.8611,670612.3348
2015-06-26 15:30:00,13.89,13.9,13.86,13.86,952821.5859030836,4.8611,4.8646,4.8506,4.8506,952821.5859
2015-06-26 15:40:00,13.86,13.87,13.83,13.83,1228570.4845814975,4.8506,4.8541,4.8401,4.8401,1228570.4846
2015-06-26 15:50:00,13.83,13.88,13.83,13.87,3967345.814977973,4.8401,4.8576,4.8401,4.8541,3967345.815
2015-06-29 09:30:00,13.77,13.77,13.63,13.71,1604506.6079295152,4.8191,4.8191,4.7701,4.7981,1604506.6079
2015-06-29 09:40:00,13.71,13.74,13.7,13.74,1112480.1762114535,4.7981,4.8086,4.7946,4.8086,1112480.1762
2015-06-29 09:50:00,13.74,13.81,13.72,13.73,607387.6651982378,4.8086,4.8331,4.8016,4.8051,607387.6652
2015-06-29 10:00:00,13.73,13.78,13.73,13.77,916068.2819383258,4.8051,4.8226,4.8051,4.8191,916068.2819
2015-06-29 10:10:00,13.77,13.77,13.72,13.72,814167.4008810571,4.8191,4.8191,4.8016,4.8016,814167.4009
2015-06-29 10:20:00,13.72,13.72,13.65,13.67,1489367.8414096914,4.8016,4.8016,4.7771,4.7841,1489367.8414
2015-06-29 10:30:00,13.67,13.67,13.65,13.67,990488.9867841408,4.7841,4.7841,4.7771,4.7841,990488.9868
2015-06-29 10:40:00,13.67,13.68,13.67,13.67,825737.8854625549,4.7841,4.7876,4.7841,4.7841,825737.8855
2015-06-29 10:50:00,13.67,13.67,13.65,13.66,901856.8281938324,4.7841,4.7841,4.7771,4.7806,901856.8282
2015-06-29 11:00:00,13.66,13.66,13.63,13.64,352381.0572687224,4.7806,4.7806,4.7701,4.7736,352381.0573
2015-06-29 11:10:00,13.64,13.64,13.61,13.61,779596.9162995593,4.7736,4.7736,4.7631,4.7631,779596.9163
2015-06-29 11:20:00,13.61,13.64,13.61,13.62,644647.5770925109,4.7631,4.7736,4.7631,4.7666,644647.5771
2015-06-29 11:30:00,13.62,13.63,13.6,13.62,409911.89427312766,4.7666,4.7701,4.7596,4.7666,409911.8943
2015-06-29 11:40:00,13.61,13.62,13.61,13.62,572795.1541850219,4.7631,4.7666,4.7631,4.7666,572795.1542
2015-06-29 11:50:00,13.62,13.62,13.61,13.62,427469.1629955946,4.7666,4.7666,4.7631,4.7666,427469.163
2015-06-29 12:00:00,13.62,13.64,13.61,13.64,559660.7929515417,4.7666,4.7736,4.7631,4.7736,559660.793
2015-06-29 12:10:00,13.64,13.64,13.61,13.61,551411.8942731277,4.7736,4.7736,4.7631,4.7631,551411.8943
2015-06-29 12:20:00,13.61,13.62,13.58,13.61,719092.5110132158,4.7631,4.7666,4.7526,4.7631,719092.511
2015-06-29 12:30:00,13.62,13.62,13.6,13.6,331114.53744493384,4.7666,4.7666,4.7596,4.7596,331114.5374
2015-06-29 12:40:00,13.6,13.62,13.6,13.62,299041.8502202643,4.7596,4.7666,4.7596,4.7666,299041.8502
2015-06-29 12:50:00,13.62,13.62,13.61,13.61,352735.6828193832,4.7666,4.7666,4.7631,4.7631,352735.6828
2015-06-29 13:00:00,13.61,13.61,13.59,13.61,322720.2643171805,4.7631,4.7631,4.7561,4.7631,322720.2643
2015-06-29 13:10:00,13.61,13.61,13.59,13.61,282464.7577092511,4.7631,4.7631,4.7561,4.7631,282464.7577
2015-06-29 13:20:00,13.61,13.62,13.6,13.62,384444.9339207048,4.7631,4.7666,4.7596,4.7666,384444.9339
2015-06-29 13:30:00,13.62,13.64,13.62,13.63,1331821.5859030834,4.7666,4.7736,4.7666,4.7701,1331821.5859
2015-06-29 13:40:00,13.63,13.65,13.62,13.64,1332039.6475770923,4.7701,4.7771,4.7666,4.7736,1332039.6476
2015-06-29 13:50:00,13.64,13.64,13.61,13.61,700094.7136563875,4.7736,4.7736,4.7631,4.7631,700094.7137
2015-06-29 14:00:00,13.61,13.62,13.61,13.62,356889.86784140964,4.7631,4.7666,4.7631,4.7666,356889.8678
2015-06-29 14:10:00,13.62,13.62,13.6,13.61,386837.0044052863,4.7666,4.7666,4.7596,4.7631,386837.0044
2015-06-29 14:20:00,13.61,13.61,13.58,13.6,581392.0704845814,4.7631,4.7631,4.7526,4.7596,581392.0705
2015-06-29 14:30:00,13.6,13.61,13.58,13.6,476918.5022026431,4.7596,4.7631,4.7526,4.7596,476918.5022
2015-06-29 14:40:00,13.6,13.63,13.6,13.62,1057566.079295154,4.7596,4.7701,4.7596,4.7666,1057566.0793
2015-06-29 14:50:00,13.62,13.63,13.6,13.61,1130986.784140969,4.7666,4.7701,4.7596,4.7631,1130986.7841
2015-06-29 15:00:00,13.61,13.62,13.6,13.62,725277.5330396474,4.7631,4.7666,4.7596,4.7666,725277.533
2015-06-29 15:10:00,13.62,13.62,13.61,13.61,1005061.6740088104,4.7666,4.7666,4.7631,4.7631,1005061.674
2015-06-29 15:20:00,13.62,13.62,13.6,13.6,1167704.8458149778,4.7666,4.7666,4.7596,4.7596,1167704.8458
2015-06-29 15:30:00,13.6,13.62,13.58,13.58,1375337.0044052862,4.7596,4.7666,4.7526,4.7526,1375337.0044
2015-06-29 15:40:00,13.58,13.6,13.57,13.6,1684090.3083700438,4.7526,4.7596,4.7491,4.7596,1684090.3084
2015-06-29 15:50:00,13.59,13.62,13.59,13.62,4649658.590308369,4.7561,4.7666,4.7561,4.7666,4649658.5903
2015-06-30 09:30:00,13.65,13.72,13.61,13.64,1740158.5903083698,4.7771,4.8016,4.7631,4.7736,1740158.5903
2015-06-30 09:40:00,13.63,13.64,13.51,13.52,986693.8325991188,4.7701,4.7736,4.7281,4.7316,986693.8326
2015-06-30 09:50:00,13.52,13.53,13.47,13.47,1071138.7665198236,4.7316,4.7351,4.7141,4.7141,1071138.7665
2015-06-30 10:00:00,13.47,13.54,13.47,13.5,945640.9691629956,4.7141,4.7386,4.7141,4.7246,945640.9692
2015-06-30 10:10:00,13.5,13.51,13.45,13.47,788508.8105726871,4.7246,4.7281,4.7071,4.7141,788508.8106
2015-06-30 10:20:00,13.47,13.49,13.44,13.49,406993.3920704845,4.7141,4.7211,4.7036,4.7211,406993.3921
2015-06-30 10:30:00,13.49,13.49,13.46,13.47,388229.0748898678,4.7211,4.7211,4.7106,4.7141,388229.0749
2015-06-30 10:40:00,13.48,13.48,13.43,13.43,722660.7929515417,4.7176,4.7176,4.7001,4.7001,722660.793
2015-06-30 10:50:00,13.44,13.46,13.42,13.44,460764.3171806167,4.7036,4.7106,4.6966,4.7036,460764.3172
2015-06-30 11:00:00,13.44,13.46,13.42,13.44,441348.0176211453,4.7036,4.7106,4.6966,4.7036,441348.0176
2015-06-30 11:10:00,13.44,13.47,13.43,13.46,299381.0572687224,4.7036,4.7141,4.7001,4.7106,299381.0573
2015-06-30 11:20:00,13.46,13.46,13.42,13.42,385429.51541850215,4.7106,4.7106,4.6966,4.6966,385429.5154
2015-06-30 11:30:00,13.42,13.43,13.4,13.43,700429.515418502,4.6966,4.7001,4.6896,4.7001,700429.5154
2015-06-30 11:40:00,13.43,13.47,13.43,13.47,317416.2995594713,4.7001,4.7141,4.7001,4.7141,317416.2996
2015-06-30 11:50:00,13.47,13.5,13.46,13.5,1154563.876651982,4.7141,4.7246,4.7106,4.7246,1154563.8767
2015-06-30 12:00:00,13.5,13.55,13.49,13.55,1173894.273127753,4.7246,4.7421,4.7211,4.7421,1173894.2731
2015-06-30 12:10:00,13.55,13.56,13.51,13.51,281795.154185022,4.7421,4.7456,4.7281,4.7281,281795.1542
2015-06-30 12:20:00,13.52,13.52,13.5,13.51,1089297.3568281936,4.7316,4.7316,4.7246,4.7281,1089297.3568
2015-06-30 12:30:00,13.51,13.53,13.5,13.53,1314995.5947136562,4.7281,4.7351,4.7246,4.7351,1314995.5947
2015-06-30 12:40:00,13.53,13.55,13.52,13.55,413246.69603524223,4.7351,4.7421,4.7316,4.7421,413246.696
2015-06-30 12:50:00,13.55,13.57,13.54,13.57,488702.64317180606,4.7421,4.7491,4.7386,4.7491,488702.6432
2015-06-30 13:00:00,13.56,13.58,13.54,13.56,292167.4008810572,4.7456,4.7526,4.7386,4.7456,292167.4009
2015-06-30 13:10:00,13.56,13.57,13.55,13.56,453737.885462555,4.7456,4.7491,4.7421,4.7456,453737.8855
2015-06-30 13:20:00,13.56,13.6,13.56,13.59,480550.6607929515,4.7456,4.7596,4.7456,4.7561,480550.6608
2015-06-30 13:30:00,13.59,13.62,13.55,13.62,841605.7268722466,4.7561,4.7666,4.7421,4.7666,841605.7269
2015-06-30 13:40:00,13.61,13.65,13.61,13.63,2070759.9118942728,4.7631,4.7771,4.7631,4.7701,2070759.9119
2015-06-30 13:50:00,13.63,13.64,13.61,13.62,1067039.6475770923,4.7701,4.7736,4.7631,4.7666,1067039.6476
2015-06-30 14:00:00,13.62,13.64,13.6,13.62,689334.8017621144,4.7666,4.7736,4.7596,4.7666,689334.8018
2015-06-30 14:10:00,13.62,13.64,13.61,13.62,442731.2775330396,4.7666,4.7736,4.7631,4.7666,442731.2775
2015-06-30 14:20:00,13.62,13.62,13.58,13.59,647292.9515418501,4.7666,4.7666,4.7526,4.7561,647292.9515
2015-06-30 14:30:00,13.59,13.61,13.58,13.61,384911.89427312766,4.7561,4.7631,4.7526,4.7631,384911.8943
2015-06-30 14:40:00,13.6,13.61,13.57,13.58,434662.9955947136,4.7596,4.7631,4.7491,4.7526,434662.9956
2015-06-30 14:50:00,13.58,13.59,13.57,13.59,1168493.3920704843,4.7526,4.7561,4.7491,4.7561,1168493.3921
2015-06-30 15:00:00,13.59,13.59,13.56,13.57,838603.5242290747,4.7561,4.7561,4.7456,4.7491,838603.5242
2015-06-30 15:10:00,13.57,13.59,13.56,13.57,1005848.0176211452,4.7491,4.7561,4.7456,4.7491,1005848.0176
2015-06-30 15:20:00,13.57,13.58,13.56,13.58,745352.4229074889,4.7491,4.7526,4.7456,4.7526,745352.4229
2015-06-30 15:30:00,13.58,13.61,13.57,13.6,939689.4273127752,4.7526,4.7631,4.7491,4.7596,939689.4273
2015-06-30 15:40:00,13.6,13.64,13.58,13.63,2855422.9074889864,4.7596,4.7736,4.7526,4.7701,2855422.9075
2015-06-30 15:50:00,13.62,13.64,13.61,13.61,5616136.563876651,4.7666,4.7736,4.7631,4.7631,5616136.5639
2015-07-01 09:30:00,13.77,13.8,13.68,13.72,2364682.8193832594,4.8191,4.8296,4.7876,4.8016,2364682.8194
2015-07-01 09:40:00,13.72,13.72,13.64,13.69,972295.154185022,4.8016,4.8016,4.7736,4.7911,972295.1542
2015-07-01 09:50:00,13.69,13.72,13.66,13.69,1420693.8325991186,4.7911,4.8016,4.7806,4.7911,1420693.8326
2015-07-01 10:00:00,13.69,13.69,13.6,13.68,961662.9955947136,4.7911,4.7911,4.7596,4.7876,961662.9956
2015-07-01 10:10:00,13.68,13.7,13.64,13.67,1164306.167400881,4.7876,4.7946,4.7736,4.7841,1164306.1674
2015-07-01 10:20:00,13.67,13.75,13.66,13.75,988348.0176211452,4.7841,4.8121,4.7806,4.8121,988348.0176
2015-07-01 10:30:00,13.75,13.77,13.69,13.7,1643649.7797356823,4.8121,4.8191,4.7911,4.7946,1643649.7797
2015-07-01 10:40:00,13.7,13.72,13.7,13.72,1248942.7312775329,4.7946,4.8016,4.7946,4.8016,1248942.7313
2015-07-01 10:50:00,13.72,13.72,13.7,13.72,963143.1718061672,4.8016,4.8016,4.7946,4.8016,963143.1718
2015-07-01 11:00:00,13.72,13.73,13.72,13.72,464508.8105726871,4.8016,4.8051,4.8016,4.8016,464508.8106
2015-07-01 11:10:00,13.72,13.75,13.72,13.75,413242.2907488986,4.8016,4.8121,4.8016,4.8121,413242.2907
2015-07-01 11:20:00,13.74,13.78,13.74,13.77,636832.5991189426,4.8086,4.8226,4.8086,4.8191,636832.5991
2015-07-01 11:30:00,13.77,13.8,13.76,13.77,883927.3127753303,4.8191,4.8296,4.8156,4.8191,883927.3128
2015-07-01 11:40:00,13.76,13.77,13.72,13.75,461403.0837004404,4.8156,4.8191,4.8016,4.8121,461403.0837
2015-07-01 11:50:00,13.74,13.75,13.72,13.72,379041.8502202642,4.8086,4.8121,4.8016,4.8016,379041.8502
2015-07-01 12:00:00,13.72,13.77,13.71,13.76,601143.1718061673,4.8016,4.8191,4.7981,4.8156,601143.1718
2015-07-01 12:10:00,13.76,13.76,13.74,13.76,626231.2775330396,4.8156,4.8156,4.8086,4.8156,626231.2775
2015-07-01 12:20:00,13.76,13.76,13.74,13.76,624246.6960352422,4.8156,4.8156,4.8086,4.8156,624246.696
2015-07-01 12:30:00,13.76,13.77,13.75,13.76,732698.2378854625,4.8156,4.8191,4.8121,4.8156,732698.2379
2015-07-01 12:40:00,13.76,13.77,13.75,13.76,709643.1718061672,4.8156,4.8191,4.8121,4.8156,709643.1718
2015-07-01 12:50:00,13.76,13.77,13.75,13.76,636275.3303964756,4.8156,4.8191,4.8121,4.8156,636275.3304
2015-07-01 13:00:00,13.75,13.76,13.73,13.74,495359.0308370043,4.8121,4.8156,4.8051,4.8086,495359.0308
2015-07-01 13:10:00,13.74,13.78,13.73,13.77,349174.0088105726,4.8086,4.8226,4.8051,4.8191,349174.0088
2015-07-01 13:20:00,13.78,13.79,13.77,13.77,508325.9911894272,4.8226,4.8261,4.8191,4.8191,508325.9912
2015-07-01 13:30:00,13.77,13.78,13.76,13.76,374068.2819383259,4.8191,4.8226,4.8156,4.8156,374068.2819
2015-07-01 13:40:00,13.76,13.78,13.76,13.78,391557.2687224669,4.8156,4.8226,4.8156,4.8226,391557.2687
2015-07-01 13:50:00,13.78,13.79,13.77,13.77,768002.2026431717,4.8226,4.8261,4.8191,4.8191,768002.2026
2015-07-01 14:00:00,13.77,13.79,13.77,13.77,502526.4317180616,4.8191,4.8261,4.8191,4.8191,502526.4317
2015-07-01 14:10:00,13.77,13.79,13.77,13.78,373436.1233480176,4.8191,4.8261,4.8191,4.8226,373436.1233
2015-07-01 14:20:00,13.78,13.79,13.77,13.77,528610.1321585902,4.8226,4.8261,4.8191,4.8191,528610.1322
2015-07-01 14:30:00,13.77,13.77,13.75,13.76,424491.1894273127,4.8191,4.8191,4.8121,4.8156,424491.1894
2015-07-01 14:40:00,13.76,13.79,13.75,13.78,640674.0088105726,4.8156,4.8261,4.8121,4.8226,640674.0088
2015-07-01 14:50:00,13.78,13.78,13.77,13.77,450931.7180616739,4.8226,4.8226,4.8191,4.8191,450931.7181
2015-07-01 15:00:00,13.77,13.81,13.77,13.8,820662.9955947135,4.8191,4.8331,4.8191,4.8296,820662.9956
2015-07-01 15:10:00,13.8,13.82,13.79,13.79,584088.1057268721,4.8296,4.8366,4.8261,4.8261,584088.1057
2015-07-01 15:20:00,13.8,13.84,13.79,13.83,761825.9911894272,4.8296,4.8436,4.8261,4.8401,761825.9912
2015-07-01 15:30:00,13.83,13.84,13.82,13.83,1430797.3568281936,4.8401,4.8436,4.8366,4.8401,1430797.3568
2015-07-01 15:40:00,13.83,13.86,13.82,13.86,2234425.1101321583,4.8401,4.8506,4.8366,4.8506,2234425.1101
2015-07-01 15:50:00,13.86,13.87,13.85,13.87,3742310.572687224,4.8506,4.8541,4.8471,4.8541,3742310.5727
2015-07-02 09:30:00,13.94,14.08,13.92,14.02,1593469.1629955943,4.8786,4.9276,4.8716,4.9066,1593469.163
2015-07-02 09:40:00,14.02,14.03,13.98,14.01,1280570.4845814975,4.9066,4.9101,4.8926,4.9031,1280570.4846
2015-07-02 09:50:00,14.01,14.02,13.99,14.02,992792.95154185,4.9031,4.9066,4.8961,4.9066,992792.9515
2015-07-02 10:00:00,14.02,14.02,14.0,14.01,717440.5286343611,4.9066,4.9066,4.8996,4.9031,717440.5286
2015-07-02 10:10:00,14.01,14.03,13.99,14.01,1598852.422907489,4.9031,4.9101,4.8961,4.9031,1598852.4229
2015-07-02 10:20:00,14.01,14.02,14.01,14.01,638178.4140969162,4.9031,4.9066,4.9031,4.9031,638178.4141
2015-07-02 10:30:00,14.01,14.04,14.01,14.03,1459323.788546255,4.9031,4.9136,4.9031,4.9101,1459323.7885
2015-07-02 10:40:00,14.03,14.03,14.0,14.0,490753.3039647576,4.9101,4.9101,4.8996,4.8996,490753.304
2015-07-02 10:50:00,14.0,14.01,13.99,13.99,522881.0572687224,4.8996,4.9031,4.8961,4.8961,522881.0573
2015-07-02 11:00:00,13.99,14.0,13.99,13.99,1899592.511013216,4.8961,4.8996,4.8961,4.8961,1899592.511
2015-07-02 11:10:00,13.99,14.0,13.98,13.99,742940.5286343611,4.8961,4.8996,4.8926,4.8961,742940.5286
2015-07-02 11:20:00,13.99,14.0,13.98,13.98,2042070.4845814973,4.8961,4.8996,4.8926,4.8926,2042070.4846
2015-07-02 11:30:00,13.98,13.98,13.97,13.97,801819.3832599118,4.8926,4.8926,4.8891,4.8891,801819.3833
2015-07-02 11:40:00,13.97,13.97,13.96,13.96,426544.05286343605,4.8891,4.8891,4.8856,4.8856,426544.0529
2015-07-02 11:50:00,13.96,13.97,13.93,13.94,1097687.2246696034,4.8856,4.8891,4.8751,4.8786,1097687.2247
2015-07-02 12:00:00,13.94,13.95,13.94,13.94,309129.9559471365,4.8786,4.8821,4.8786,4.8786,309129.9559
2015-07-02 12:10:00,13.94,13.94,13.92,13.92,478334.80176211445,4.8786,4.8786,4.8716,4.8716,478334.8018
2015-07-02 12:20:00,13.93,13.93,13.91,13.92,466059.47136563866,4.8751,4.8751,4.8681,4.8716,466059.4714
2015-07-02 12:30:00,13.92,13.94,13.92,13.93,1239513.2158590306,4.8716,4.8786,4.8716,4.8751,1239513.2159
2015-07-02 12:40:00,13.93,13.94,13.92,13.94,213832.5991189427,4.8751,4.8786,4.8716,4.8786,213832.5991
2015-07-02 12:50:00,13.94,13.94,13.93,13.94,217931.718061674,4.8786,4.8786,4.8751,4.8786,217931.7181
2015-07-02 13:00:00,13.94,13.95,13.93,13.93,414092.51101321576,4.8786,4.8821,4.8751,4.8751,414092.511
2015-07-02 13:10:00,13.93,13.93,13.92,13.92,304035.24229074887,4.8751,4.8751,4.8716,4.8716,304035.2423
2015-07-02 13:20:00,13.92,13.93,13.92,13.93,416475.77092511,4.8716,4.8751,4.8716,4.8751,416475.7709
2015-07-02 13:30:00,13.93,13.95,13.92,13.93,251125.5506607929,4.8751,4.8821,4.8716,4.8751,251125.5507
2015-07-02 13:40:00,13.93,13.95,13.92,13.94,296788.5462555066,4.8751,4.8821,4.8716,4.8786,296788.5463
2015-07-02 13:50:00,13.93,13.95,13.93,13.93,814460.3524229074,4.8751,4.8821,4.8751,4.8751,814460.3524
2015-07-02 14:00:00,13.93,13.94,13.92,13.92,697563.8766519822,4.8751,4.8786,4.8716,4.8716,697563.8767
2015-07-02 14:10:00,13.92,13.92,13.91,13.92,1253262.114537445,4.8716,4.8716,4.8681,4.8716,1253262.1145
2015-07-02 14:20:00,13.92,13.93,13.92,13.92,277341.40969162993,4.8716,4.8751,4.8716,4.8716,277341.4097
2015-07-02 14:30:00,13.92,13.92,13.92,13.92,486491.1894273127,4.8716,4.8716,4.8716,4.8716,486491.1894
2015-07-02 14:40:00,13.92,13.94,13.92,13.94,407781.9383259911,4.8716,4.8786,4.8716,4.8786,407781.9383
2015-07-02 14:50:00,13.94,13.96,13.93,13.95,467555.0660792951,4.8786,4.8856,4.8751,4.8821,467555.0661
2015-07-02 15:00:00,13.95,13.95,13.93,13.94,403579.295154185,4.8821,4.8821,4.8751,4.8786,403579.2952
2015-07-02 15:10:00,13.94,13.95,13.93,13.94,505997.7973568281,4.8786,4.8821,4.8751,4.8786,505997.7974
2015-07-02 15:20:00,13.93,13.96,13.93,13.95,359378.8546255506,4.8751,4.8856,4.8751,4.8821,359378.8546
2015-07-02 15:30:00,13.96,13.96,13.94,13.94,1139645.374449339,4.8856,4.8856,4.8786,4.8786,1139645.3744
2015-07-02 15:40:00,13.94,13.95,13.93,13.94,2040312.775330396,4.8786,4.8821,4.8751,4.8786,2040312.7753
2015-07-02 15:50:00,13.94,13.96,13.93,13.93,2404462.555066079,4.8786,4.8856,4.8751,4.8751,2404462.5551
2015-07-06 09:30:00,13.79,13.79,13.49,13.78,1940242.2907488984,4.8261,4.8261,4.7211,4.8226,1940242.2907
2015-07-06 09:40:00,13.78,13.81,13.77,13.8,1034841.4096916298,4.8226,4.8331,4.8191,4.8296,1034841.4097
2015-07-06 09:50:00,13.81,13.81,13.76,13.76,322303.9647577092,4.8331,4.8331,4.8156,4.8156,322303.9648
2015-07-06 10:00:00,13.76,13.79,13.74,13.79,811359.0308370043,4.8156,4.8261,4.8086,4.8261,811359.0308
2015-07-06 10:10:00,13.79,13.82,13.78,13.8,331658.59030837,4.8261,4.8366,4.8226,4.8296,331658.5903
2015-07-06 10:20:00,13.8,13.8,13.77,13.8,270220.2643171805,4.8296,4.8296,4.8191,4.8296,270220.2643
2015-07-06 10:30:00,13.8,13.84,13.8,13.83,426429.51541850215,4.8296,4.8436,4.8296,4.8401,426429.5154
2015-07-06 10:40:00,13.83,13.91,13.83,13.87,647572.6872246695,4.8401,4.8681,4.8401,4.8541,647572.6872
2015-07-06 10:50:00,13.87,13.89,13.86,13.86,285449.3392070484,4.8541,4.8611,4.8506,4.8506,285449.3392
2015-07-06 11:00:00,13.86,13.87,13.82,13.83,363323.7885462554,4.8506,4.8541,4.8366,4.8401,363323.7885
2015-07-06 11:10:00,13.83,13.84,13.81,13.83,411601.321585903,4.8401,4.8436,4.8331,4.8401,411601.3216
2015-07-06 11:20:00,13.83,13.85,13.81,13.81,432601.321585903,4.8401,4.8471,4.8331,4.8331,432601.3216
2015-07-06 11:30:00,13.81,13.82,13.79,13.8,423158.59030837,4.8331,4.8366,4.8261,4.8296,423158.5903
2015-07-06 11:40:00,13.81,13.82,13.8,13.82,217848.0176211453,4.8331,4.8366,4.8296,4.8366,217848.0176
2015-07-06 11:50:00,13.82,13.82,13.79,13.81,234174.00881057265,4.8366,4.8366,4.8261,4.8331,234174.0088
2015-07-06 12:00:00,13.82,13.82,13.8,13.8,335154.1850220264,4.8366,4.8366,4.8296,4.8296,335154.185
2015-07-06 12:10:00,13.8,13.81,13.79,13.8,142127.75330396474,4.8296,4.8331,4.8261,4.8296,142127.7533
2015-07-06 12:20:00,13.8,13.82,13.8,13.82,172048.4581497797,4.8296,4.8366,4.8296,4.8366,172048.4581
2015-07-06 12:30:00,13.82,13.82,13.79,13.81,361766.5198237885,4.8366,4.8366,4.8261,4.8331,361766.5198
2015-07-06 12:40:00,13.8,13.82,13.8,13.82,239566.0792951541,4.8296,4.8366,4.8296,4.8366,239566.0793
2015-07-06 12:50:00,13.82,13.82,13.79,13.8,302863.436123348,4.8366,4.8366,4.8261,4.8296,302863.4361
2015-07-06 13:00:00,13.8,13.81,13.8,13.8,689323.7885462553,4.8296,4.8331,4.8296,4.8296,689323.7885
2015-07-06 13:10:00,13.81,13.82,13.8,13.81,1140693.8325991188,4.8331,4.8366,4.8296,4.8331,1140693.8326
2015-07-06 13:20:00,13.81,13.82,13.8,13.81,353865.6387665198,4.8331,4.8366,4.8296,4.8331,353865.6388
2015-07-06 13:30:00,13.81,13.82,13.79,13.82,1200900.8810572685,4.8331,4.8366,4.8261,4.8366,1200900.8811
2015-07-06 13:40:00,13.82,13.84,13.81,13.82,464559.47136563866,4.8366,4.8436,4.8331,4.8366,464559.4714
2015-07-06 13:50:00,13.82,13.82,13.8,13.8,435654.1850220264,4.8366,4.8366,4.8296,4.8296,435654.185
2015-07-06 14:00:00,13.8,13.82,13.8,13.82,564337.0044052863,4.8296,4.8366,4.8296,4.8366,564337.0044
2015-07-06 14:10:00,13.82,13.83,13.81,13.81,342059.4713656387,4.8366,4.8401,4.8331,4.8331,342059.4714
2015-07-06 14:20:00,13.82,13.82,13.8,13.82,809660.7929515417,4.8366,4.8366,4.8296,4.8366,809660.793
2015-07-06 14:30:00,13.81,13.82,13.81,13.82,754541.8502202642,4.8331,4.8366,4.8331,4.8366,754541.8502
2015-07-06 14:40:00,13.82,13.83,13.81,13.83,582425.1101321585,4.8366,4.8401,4.8331,4.8401,582425.1101
2015-07-06 14:50:00,13.83,13.83,13.82,13.82,653964.757709251,4.8401,4.8401,4.8366,4.8366,653964.7577
2015-07-06 15:00:00,13.82,13.83,13.82,13.83,584590.308370044,4.8366,4.8401,4.8366,4.8401,584590.3084
2015-07-06 15:10:00,13.83,13.86,13.82,13.85,1054599.118942731,4.8401,4.8506,4.8366,4.8471,1054599.1189
2015-07-06 15:20:00,13.85,13.87,13.85,13.86,775196.0352422906,4.8471,4.8541,4.8471,4.8506,775196.0352
2015-07-06 15:30:00,13.86,13.88,13.85,13.87,739096.9162995593,4.8506,4.8576,4.8471,4.8541,739096.9163
2015-07-06 15:40:00,13.87,13.87,13.86,13.87,870667.4008810571,4.8541,4.8541,4.8506,4.8541,870667.4009
2015-07-06 15:50:00,13.87,13.89,13.86,13.88,1969350.2202643168,4.8541,4.8611,4.8506,4.8576,1969350.2203
2015-07-07 09:30:00,13.86,13.87,13.83,13.84,1579088.105726872,4.8506,4.8541,4.8401,4.8436,1579088.1057
2015-07-07 09:40:00,13.83,13.85,13.81,13.82,749863.4361233478,4.8401,4.8471,4.8331,4.8366,749863.4361
2015-07-07 09:50:00,13.83,13.83,13.77,13.78,664980.1762114536,4.8401,4.8401,4.8191,4.8226,664980.1762
2015-07-07 10:00:00,13.78,13.79,13.72,13.75,829231.2775330395,4.8226,4.8261,4.8016,4.8121,829231.2775
2015-07-07 10:10:00,13.75,13.81,13.74,13.8,1231905.286343612,4.8121,4.8331,4.8086,4.8296,1231905.2863
2015-07-07 10:20:00,13.8,13.81,13.77,13.78,821627.7533039646,4.8296,4.8331,4.8191,4.8226,821627.7533
2015-07-07 10:30:00,13.78,13.78,13.74,13.77,1424367.8414096914,4.8226,4.8226,4.8086,4.8191,1424367.8414
2015-07-07 10:40:00,13.76,13.77,13.73,13.76,963977.9735682816,4.8156,4.8191,4.8051,4.8156,963977.9736
2015-07-07 10:50:00,13.76,13.8,13.75,13.78,706480.1762114536,4.8156,4.8296,4.8121,4.8226,706480.1762
2015-07-07 11:00:00,13.78,13.78,13.75,13.77,525726.8722466959,4.8226,4.8226,4.8121,4.8191,525726.8722
2015-07-07 11:10:00,13.77,13.82,13.77,13.81,705740.0881057268,4.8191,4.8366,4.8191,4.8331,705740.0881
2015-07-07 11:20:00,13.81,13.82,13.8,13.81,681918.5022026431,4.8331,4.8366,4.8296,4.8331,681918.5022
2015-07-07 11:30:00,13.8,13.82,13.77,13.8,1045702.643171806,4.8296,4.8366,4.8191,4.8296,1045702.6432
2015-07-07 11:40:00,13.8,13.84,13.79,13.82,511101.321585903,4.8296,4.8436,4.8261,4.8366,511101.3216
2015-07-07 11:50:00,13.82,13.91,13.82,13.87,773174.0088105726,4.8366,4.8681,4.8366,4.8541,773174.0088
2015-07-07 12:00:00,13.87,13.88,13.86,13.86,360878.8546255506,4.8541,4.8576,4.8506,4.8506,360878.8546
2015-07-07 12:10:00,13.86,13.87,13.84,13.85,429129.9559471365,4.8506,4.8541,4.8436,4.8471,429129.9559
2015-07-07 12:20:00,13.85,13.87,13.84,13.84,331905.2863436123,4.8471,4.8541,4.8436,4.8436,331905.2863
2015-07-07 12:30:00,13.84,13.88,13.84,13.88,361993.3920704845,4.8436,4.8576,4.8436,4.8576,361993.3921
2015-07-07 12:40:00,13.88,13.91,13.87,13.89,422301.76211453736,4.8576,4.8681,4.8541,4.8611,422301.7621
2015-07-07 12:50:00,13.89,13.93,13.88,13.92,660068.2819383258,4.8611,4.8751,4.8576,4.8716,660068.2819
2015-07-07 13:00:00,13.92,13.92,13.88,13.91,478242.2907488986,4.8716,4.8716,4.8576,4.8681,478242.2907
2015-07-07 13:10:00,13.91,13.98,13.91,13.95,812535.2422907487,4.8681,4.8926,4.8681,4.8821,812535.2423
2015-07-07 13:20:00,13.96,13.97,13.95,13.97,774431.7180616739,4.8856,4.8891,4.8821,4.8891,774431.7181
2015-07-07 13:30:00,13.97,13.97,13.95,13.97,489057.2687224669,4.8891,4.8891,4.8821,4.8891,489057.2687
2015-07-07 13:40:00,13.97,14.01,13.97,13.98,647645.3744493391,4.8891,4.9031,4.8891,4.8926,647645.3744
2015-07-07 13:50:00,13.98,13.98,13.97,13.97,357262.1145374449,4.8926,4.8926,4.8891,4.8891,357262.1145
2015-07-07 14:00:00,13.97,13.97,13.95,13.97,450764.3171806167,4.8891,4.8891,4.8821,4.8891,450764.3172
2015-07-07 14:10:00,13.97,13.98,13.96,13.97,511636.5638766519,4.8891,4.8926,4.8856,4.8891,511636.5639
2015-07-07 14:20:00,13.97,13.98,13.95,13.97,564101.321585903,4.8891,4.8926,4.8821,4.8891,564101.3216
2015-07-07 14:30:00,13.97,14.0,13.96,14.0,652024.2290748898,4.8891,4.8996,4.8856,4.8996,652024.2291
2015-07-07 14:40:00,13.99,14.06,13.99,14.04,996951.54185022,4.8961,4.9206,4.8961,4.9136,996951.5419
2015-07-07 14:50:00,14.04,14.07,14.01,14.07,1262960.3524229073,4.9136,4.9241,4.9031,4.9241,1262960.3524
2015-07-07 15:00:00,14.07,14.07,14.03,14.04,828367.8414096915,4.9241,4.9241,4.9101,4.9136,828367.8414
2015-07-07 15:10:00,14.04,14.08,14.04,14.07,831405.2863436121,4.9136,4.9276,4.9136,4.9241,831405.2863
2015-07-07 15:20:00,14.07,14.09,14.06,14.08,1098385.462555066,4.9241,4.9311,4.9206,4.9276,1098385.4626
2015-07-07 15:30:00,14.08,14.12,14.08,14.08,1470279.735682819,4.9276,4.9416,4.9276,4.9276,1470279.7357
2015-07-07 15:40:00,14.08,14.08,14.04,14.04,2316671.8061674004,4.9276,4.9276,4.9136,4.9136,2316671.8062
2015-07-07 15:50:00,14.05,14.06,13.98,13.98,5605792.951541849,4.9171,4.9206,4.8926,4.8926,5605792.9515
2015-07-08 09:30:00,13.84,13.89,13.84,13.87,1459440.528634361,4.8436,4.8611,4.8436,4.8541,1459440.5286
2015-07-08 09:40:00,13.87,13.9,13.86,13.87,1865213.6563876648,4.8541,4.8646,4.8506,4.8541,1865213.6564
2015-07-08 09:50:00,13.87,13.9,13.85,13.87,1537266.5198237882,4.8541,4.8646,4.8471,4.8541,1537266.5198
2015-07-08 10:00:00,13.87,13.87,13.83,13.87,1205017.621145374,4.8541,4.8541,4.8401,4.8541,1205017.6211
2015-07-08 10:10:00,13.87,13.87,13.84,13.86,899819.3832599118,4.8541,4.8541,4.8436,4.8506,899819.3833
2015-07-08 10:20:00,13.87,13.91,13.85,13.9,804960.3524229074,4.8541,4.8681,4.8471,4.8646,804960.3524
2015-07-08 10:30:00,13.9,13.9,13.86,13.88,993235.6828193832,4.8646,4.8646,4.8506,4.8576,993235.6828
2015-07-08 10:40:00,13.89,13.92,13.87,13.9,438279.7356828193,4.8611,4.8716,4.8541,4.8646,438279.7357
2015-07-08 10:50:00,13.9,13.93,13.85,13.87,1227068.2819383258,4.8646,4.8751,4.8471,4.8541,1227068.2819
2015-07-08 11:00:00,13.87,13.87,13.77,13.8,1217085.9030837002,4.8541,4.8541,4.8191,4.8296,1217085.9031
2015-07-08 11:10:00,13.8,13.8,13.77,13.77,1212090.3083700438,4.8296,4.8296,4.8191,4.8191,1212090.3084
2015-07-08 11:20:00,13.77,13.8,13.77,13.8,475795.15418502194,4.8191,4.8296,4.8191,4.8296,475795.1542
2015-07-08 11:30:00,13.8,13.84,13.79,13.82,536775.3303964756,4.8296,4.8436,4.8261,4.8366,536775.3304
2015-07-08 11:40:00,13.82,13.82,13.79,13.81,248123.3480176211,4.8366,4.8366,4.8261,4.8331,248123.348
2015-07-08 11:50:00,13.81,13.81,13.77,13.81,537118.9427312774,4.8331,4.8331,4.8191,4.8331,537118.9427
2015-07-08 12:00:00,13.81,13.83,13.8,13.82,166876.65198237883,4.8331,4.8401,4.8296,4.8366,166876.652
2015-07-08 12:10:00,13.81,13.81,13.78,13.79,471508.8105726871,4.8331,4.8331,4.8226,4.8261,471508.8106
2015-07-08 12:20:00,13.79,13.81,13.78,13.81,672889.8678414095,4.8261,4.8331,4.8226,4.8331,672889.8678
2015-07-08 12:30:00,13.81,13.81,13.8,13.8,379233.4801762114,4.8331,4.8331,4.8296,4.8296,379233.4802
2015-07-08 12:40:00,13.8,13.82,13.79,13.81,537334.8017621144,4.8296,4.8366,4.8261,4.8331,537334.8018
2015-07-08 12:50:00,13.81,13.83,13.8,13.82,264083.70044052857,4.8331,4.8401,4.8296,4.8366,264083.7004
2015-07-08 13:00:00,13.82,13.82,13.79,13.82,322447.1365638766,4.8366,4.8366,4.8261,4.8366,322447.1366
2015-07-08 13:10:00,13.81,13.84,13.8,13.82,489370.0440528633,4.8331,4.8436,4.8296,4.8366,489370.0441
2015-07-08 13:20:00,13.82,13.84,13.81,13.82,568568.2819383258,4.8366,4.8436,4.8331,4.8366,568568.2819
2015-07-08 13:30:00,13.83,13.83,13.81,13.81,231751.10132158583,4.8401,4.8401,4.8331,4.8331,231751.1013
2015-07-08 13:40:00,13.81,13.82,13.81,13.82,256000.0,4.8331,4.8366,4.8331,4.8366,256000.0
2015-07-08 13:50:00,13.82,13.82,13.8,13.81,531409.6916299559,4.8366,4.8366,4.8296,4.8331,531409.6916
2015-07-08 14:00:00,13.8,13.84,13.8,13.83,928099.1189427312,4.8296,4.8436,4.8296,4.8401,928099.1189
2015-07-08 14:10:00,13.83,13.86,13.82,13.83,712011.013215859,4.8401,4.8506,4.8366,4.8401,712011.0132
2015-07-08 14:20:00,13.82,13.84,13.81,13.84,563405.2863436122,4.8366,4.8436,4.8331,4.8436,563405.2863
2015-07-08 14:30:00,13.84,13.84,13.81,13.82,439112.334801762,4.8436,4.8436,4.8331,4.8366,439112.3348
2015-07-08 14:40:00,13.82,13.84,13.8,13.81,868792.9515418501,4.8366,4.8436,4.8296,4.8331,868792.9515
2015-07-08 14:50:00,13.81,13.86,13.8,13.81,708288.5462555065,4.8331,4.8506,4.8296,4.8331,708288.5463
2015-07-08 15:00:00,13.81,13.87,13.81,13.85,783372.2466960351,4.8331,4.8541,4.8331,4.8471,783372.2467
2015-07-08 15:10:00,13.85,13.88,13.82,13.84,678515.4185022025,4.8471,4.8576,4.8366,4.8436,678515.4185
2015-07-08 15:20:00,13.84,13.85,13.8,13.82,866515.4185022025,4.8436,4.8471,4.8296,4.8366,866515.4185
2015-07-08 15:30:00,13.82,13.85,13.82,13.85,1518656.387665198,4.8366,4.8471,4.8366,4.8471,1518656.3877
2015-07-08 15:40:00,13.85,13.86,13.83,13.85,1037063.8766519822,4.8471,4.8506,4.8401,4.8471,1037063.8767
2015-07-08 15:50:00,13.84,13.85,13.83,13.83,2169997.797356828,4.8436,4.8471,4.8401,4.8401,2169997.7974
2015-07-09 09:30:00,13.95,14.0,13.87,13.91,1115651.9823788544,4.8821,4.8996,4.8541,4.8681,1115651.9824
2015-07-09 09:40:00,13.91,13.95,13.87,13.95,1059936.1233480177,4.8681,4.8821,4.8541,4.8821,1059936.1233
2015-07-09 09:50:00,13.95,13.97,13.89,13.9,464845.8149779735,4.8821,4.8891,4.8611,4.8646,464845.815
2015-07-09 10:00:00,13.9,13.92,13.87,13.88,537718.0616740087,4.8646,4.8716,4.8541,4.8576,537718.0617
2015-07-09 10:10:00,13.88,13.92,13.88,13.89,624268.7224669602,4.8576,4.8716,4.8576,4.8611,624268.7225
2015-07-09 10:20:00,13.9,13.9,13.85,13.86,722409.6916299558,4.8646,4.8646,4.8471,4.8506,722409.6916
2015-07-09 10:30:00,13.85,13.91,13.85,13.89,669995.5947136562,4.8471,4.8681,4.8471,4.8611,669995.5947
2015-07-09 10:40:00,13.89,13.91,13.88,13.91,572273.1277533039,4.8611,4.8681,4.8576,4.8681,572273.1278
2015-07-09 10:50:00,13.91,13.92,13.9,13.92,575275.3303964756,4.8681,4.8716,4.8646,4.8716,575275.3304
2015-07-09 11:00:00,13.91,13.92,13.87,13.89,681400.8810572686,4.8681,4.8716,4.8541,4.8611,681400.8811
2015-07-09 11:10:00,13.89,13.9,13.87,13.88,718207.0484581497,4.8611,4.8646,4.8541,4.8576,718207.0485
2015-07-09 11:20:00,13.88,13.88,13.85,13.88,637094.7136563875,4.8576,4.8576,4.8471,4.8576,637094.7137
2015-07-09 11:30:00,13.88,13.88,13.87,13.87,498495.5947136563,4.8576,4.8576,4.8541,4.8541,498495.5947
2015-07-09 11:40:00,13.87,13.91,13.87,13.9,451026.4317180616,4.8541,4.8681,4.8541,4.8646,451026.4317
2015-07-09 11:50:00,13.9,13.9,13.86,13.86,515590.30837004393,4.8646,4.8646,4.8506,4.8506,515590.3084
2015-07-09 12:00:00,13.86,13.87,13.86,13.87,457215.8590308369,4.8506,4.8541,4.8506,4.8541,457215.859
2015-07-09 12:10:00,13.87,13.9,13.87,13.89,406359.0308370043,4.8541,4.8646,4.8541,4.8611,406359.0308
2015-07-09 12:20:00,13.89,13.89,13.86,13.86,200837.0044052863,4.8611,4.8611,4.8506,4.8506,200837.0044
2015-07-09 12:30:00,13.86,13.87,13.85,13.85,360101.321585903,4.8506,4.8541,4.8471,4.8471,360101.3216
2015-07-09 12:40:00,13.85,13.86,13.82,13.83,506958.1497797356,4.8471,4.8506,4.8366,4.8401,506958.1498
2015-07-09 12:50:00,13.83,13.86,13.82,13.84,390471.3656387664,4.8401,4.8506,4.8366,4.8436,390471.3656
2015-07-09 13:00:00,13.84,13.85,13.82,13.82,664006.6079295153,4.8436,4.8471,4.8366,4.8366,664006.6079
2015-07-09 13:10:00,13.82,13.85,13.82,13.85,680993.3920704845,4.8366,4.8471,4.8366,4.8471,680993.3921
2015-07-09 13:20:00,13.85,13.86,13.83,13.85,700416.2995594712,4.8471,4.8506,4.8401,4.8471,700416.2996
2015-07-09 13:30:00,13.84,13.85,13.84,13.84,286400.88105726865,4.8436,4.8471,4.8436,4.8436,286400.8811
2015-07-09 13:40:00,13.84,13.85,13.82,13.85,539114.5374449338,4.8436,4.8471,4.8366,4.8471,539114.5374
2015-07-09 13:50:00,13.85,13.87,13.84,13.87,451409.69162995584,4.8471,4.8541,4.8436,4.8541,451409.6916
2015-07-09 14:00:00,13.87,13.87,13.84,13.84,258940.5286343612,4.8541,4.8541,4.8436,4.8436,258940.5286
2015-07-09 14:10:00,13.84,13.84,13.8,13.81,357319.38325991185,4.8436,4.8436,4.8296,4.8331,357319.3833
2015-07-09 14:20:00,13.81,13.81,13.79,13.8,464570.4845814977,4.8331,4.8331,4.8261,4.8296,464570.4846
2015-07-09 14:30:00,13.81,13.82,13.77,13.81,497678.4140969162,4.8331,4.8366,4.8191,4.8331,497678.4141
2015-07-09 14:40:00,13.81,13.82,13.79,13.8,433693.8325991189,4.8331,4.8366,4.8261,4.8296,433693.8326
2015-07-09 14:50:00,13.8,13.82,13.8,13.81,478770.9251101321,4.8296,4.8366,4.8296,4.8331,478770.9251
2015-07-09 15:00:00,13.81,13.82,13.81,13.82,528499.9999999999,4.8331,4.8366,4.8331,4.8366,528500.0
2015-07-09 15:10:00,13.82,13.85,13.82,13.84,560103.5242290748,4.8366,4.8471,4.8366,4.8436,560103.5242
2015-07-09 15:20:00,13.85,13.86,13.84,13.84,1662821.5859030834,4.8471,4.8506,4.8436,4.8436,1662821.5859
2015-07-09 15:30:00,13.85,13.85,13.82,13.83,928557.2687224668,4.8471,4.8471,4.8366,4.8401,928557.2687
2015-07-09 15:40:00,13.83,13.85,13.82,13.85,1155786.3436123347,4.8401,4.8471,4.8366,4.8471,1155786.3436
2015-07-09 15:50:00,13.84,13.85,13.8,13.8,3658533.039647576,4.8436,4.8471,4.8296,4.8296,3658533.0396
2015-07-10 09:30:00,13.98,14.02,13.95,13.95,1103491.1894273125,4.8926,4.9066,4.8821,4.8821,1103491.1894
2015-07-10 09:40:00,13.95,13.96,13.91,13.93,518533.039647577,4.8821,4.8856,4.8681,4.8751,518533.0396
2015-07-10 09:50:00,13.94,13.95,13.89,13.89,481427.3127753303,4.8786,4.8821,4.8611,4.8611,481427.3128
2015-07-10 10:00:00,13.9,13.93,13.89,13.9,295693.8325991189,4.8646,4.8751,4.8611,4.8646,295693.8326
2015-07-10 10:10:00,13.9,13.9,13.86,13.87,798755.5066079294,4.8646,4.8646,4.8506,4.8541,798755.5066
2015-07-10 10:20:00,13.87,13.87,13.82,13.83,339671.8061674008,4.8541,4.8541,4.8366,4.8401,339671.8062
2015-07-10 10:30:00,13.83,13.85,13.79,13.8,438112.334801762,4.8401,4.8471,4.8261,4.8296,438112.3348
2015-07-10 10:40:00,13.8,13.8,13.77,13.79,414323.7885462554,4.8296,4.8296,4.8191,4.8261,414323.7885
2015-07-10 10:50:00,13.79,13.86,13.78,13.85,371363.436123348,4.8261,4.8506,4.8226,4.8471,371363.4361
2015-07-10 11:00:00,13.85,13.88,13.85,13.85,308279.73568281933,4.8471,4.8576,4.8471,4.8471,308279.7357
2015-07-10 11:10:00,13.85,13.85,13.83,13.84,542810.5726872246,4.8471,4.8471,4.8401,4.8436,542810.5727
2015-07-10 11:20:00,13.84,13.87,13.84,13.84,318061.67400881054,4.8436,4.8541,4.8436,4.8436,318061.674
2015-07-10 11:30:00,13.84,13.86,13.83,13.86,376744.4933920704,4.8436,4.8506,4.8401,4.8506,376744.4934
2015-07-10 11:40:00,13.85,13.89,13.85,13.89,304026.4317180616,4.8471,4.8611,4.8471,4.8611,304026.4317
2015-07-10 11:50:00,13.88,13.89,13.87,13.87,247030.83700440524,4.8576,4.8611,4.8541,4.8541,247030.837
2015-07-10 12:00:00,13.87,13.88,13.87,13.88,217530.83700440524,4.8541,4.8576,4.8541,4.8576,217530.837
2015-07-10 12:10:00,13.87,13.88,13.87,13.87,208352.4229074889,4.8541,4.8576,4.8541,4.8541,208352.4229
2015-07-10 12:20:00,13.87,13.87,13.86,13.87,549220.2643171805,4.8541,4.8541,4.8506,4.8541,549220.2643
2015-07-10 12:30:00,13.86,13.87,13.85,13.87,559297.3568281938,4.8506,4.8541,4.8471,4.8541,559297.3568
2015-07-10 12:40:00,13.87,13.87,13.85,13.87,207094.71365638764,4.8541,4.8541,4.8471,4.8541,207094.7137
2015-07-10 12:50:00,13.87,13.87,13.87,13.87,211176.21145374444,4.8541,4.8541,4.8541,4.8541,211176.2115
2015-07-10 13:00:00,13.87,13.88,13.86,13.87,414491.1894273127,4.8541,4.8576,4.8506,4.8541,414491.1894
2015-07-10 13:10:00,13.86,13.87,13.84,13.85,284724.6696035242,4.8506,4.8541,4.8436,4.8471,284724.6696
2015-07-10 13:20:00,13.85,13.86,13.85,13.86,210720.26431718052,4.8471,4.8506,4.8471,4.8506,210720.2643
2015-07-10 13:30:00,13.85,13.86,13.85,13.86,172015.4185022026,4.8471,4.8506,4.8471,4.8506,172015.4185
2015-07-10 13:40:00,13.86,13.86,13.84,13.85,213748.8986784141,4.8506,4.8506,4.8436,4.8471,213748.8987
2015-07-10 13:50:00,13.84,13.85,13.83,13.85,254114.53744493387,4.8436,4.8471,4.8401,4.8471,254114.5374
2015-07-10 14:00:00,13.85,13.87,13.84,13.86,382392.0704845814,4.8471,4.8541,4.8436,4.8506,382392.0705
2015-07-10 14:10:00,13.86,13.87,13.86,13.87,215986.7841409692,4.8506,4.8541,4.8506,4.8541,215986.7841
2015-07-10 14:20:00,13.87,13.87,13.86,13.87,343233.4801762114,4.8541,4.8541,4.8506,4.8541,343233.4802
2015-07-10 14:30:00,13.87,13.89,13.87,13.88,284444.9339207048,4.8541,4.8611,4.8541,4.8576,284444.9339
2015-07-10 14:40:00,13.89,13.9,13.88,13.89,331601.321585903,4.8611,4.8646,4.8576,4.8611,331601.3216
2015-07-10 14:50:00,13.89,13.9,13.88,13.9,387270.9251101321,4.8611,4.8646,4.8576,4.8646,387270.9251
2015-07-10 15:00:00,13.9,13.92,13.9,13.92,426220.26431718055,4.8646,4.8716,4.8646,4.8716,426220.2643
2015-07-10 15:10:00,13.91,13.92,13.91,13.92,630720.2643171805,4.8681,4.8716,4.8681,4.8716,630720.2643
2015-07-10 15:20:00,13.92,13.92,13.91,13.91,442715.8590308369,4.8716,4.8716,4.8681,4.8681,442715.859
2015-07-10 15:30:00,13.92,13.94,13.91,13.93,1072299.5594713655,4.8716,4.8786,4.8681,4.8751,1072299.5595
2015-07-10 15:40:00,13.93,13.93,13.92,13.93,656792.9515418501,4.8751,4.8751,4.8716,4.8751,656792.9515
2015-07-10 15:50:00,13.93,13.96,13.92,13.92,3126442.7312775324,4.8751,4.8856,4.8716,4.8716,3126442.7313
2015-07-13 09:30:00,14.05,14.06,13.96,13.98,629786.3436123347,4.9171,4.9206,4.8856,4.8926,629786.3436
2015-07-13 09:40:00,13.98,14.01,13.96,14.0,364460.3524229074,4.8926,4.9031,4.8856,4.8996,364460.3524
2015-07-13 09:50:00,14.01,14.01,13.97,13.98,415876.6519823788,4.9031,4.9031,4.8891,4.8926,415876.652
2015-07-13 10:00:00,13.98,14.0,13.97,13.97,365325.99118942727,4.8926,4.8996,4.8891,4.8891,365325.9912
2015-07-13 10:10:00,13.97,13.97,13.95,13.97,227151.9823788546,4.8891,4.8891,4.8821,4.8891,227151.9824
2015-07-13 10:20:00,13.97,13.97,13.91,13.92,292240.0881057268,4.8891,4.8891,4.8681,4.8716,292240.0881
2015-07-13 10:30:00,13.91,13.93,13.91,13.93,331015.4185022026,4.8681,4.8751,4.8681,4.8751,331015.4185
2015-07-13 10:40:00,13.93,13.94,13.92,13.93,210949.3392070484,4.8751,4.8786,4.8716,4.8751,210949.3392
2015-07-13 10:50:00,13.92,13.93,13.9,13.9,231803.9647577092,4.8716,4.8751,4.8646,4.8646,231803.9648
2015-07-13 11:00:00,13.9,13.91,13.88,13.89,348764.31718061666,4.8646,4.8681,4.8576,4.8611,348764.3172
2015-07-13 11:10:00,13.89,13.89,13.85,13.87,509524.2290748898,4.8611,4.8611,4.8471,4.8541,509524.2291
2015-07-13 11:20:00,13.87,13.9,13.87,13.9,591328.193832599,4.8541,4.8646,4.8541,4.8646,591328.1938
2015-07-13 11:30:00,13.9,13.92,13.9,13.91,343713.65638766513,4.8646,4.8716,4.8646,4.8681,343713.6564
2015-07-13 11:40:00,13.91,13.91,13.88,13.88,140784.14096916298,4.8681,4.8681,4.8576,4.8576,140784.141
2015-07-13 11:50:00,13.88,13.89,13.87,13.88,233876.65198237883,4.8576,4.8611,4.8541,4.8576,233876.652
2015-07-13 12:00:00,13.88,13.9,13.87,13.9,347444.9339207048,4.8576,4.8646,4.8541,4.8646,347444.9339
2015-07-13 12:10:00,13.9,13.92,13.88,13.88,357114.53744493384,4.8646,4.8716,4.8576,4.8576,357114.5374
2015-07-13 12:20:00,13.88,13.91,13.87,13.91,258176.21145374444,4.8576,4.8681,4.8541,4.8681,258176.2115
2015-07-13 12:30:00,13.91,13.92,13.91,13.92,186662.99559471363,4.8681,4.8716,4.8681,4.8716,186662.9956
2015-07-13 12:40:00,13.92,13.92,13.89,13.9,198072.6872246696,4.8716,4.8716,4.8611,4.8646,198072.6872
2015-07-13 12:50:00,13.9,13.92,13.89,13.91,120028.63436123346,4.8646,4.8716,4.8611,4.8681,120028.6344
2015-07-13 13:00:00,13.91,13.94,13.91,13.93,240621.1453744493,4.8681,4.8786,4.8681,4.8751,240621.1454
2015-07-13 13:10:00,13.93,13.95,13.93,13.94,310574.8898678413,4.8751,4.8821,4.8751,4.8786,310574.8899
2015-07-13 13:20:00,13.94,13.96,13.93,13.93,419290.7488986784,4.8786,4.8856,4.8751,4.8751,419290.7489
2015-07-13 13:30:00,13.93,13.95,13.92,13.95,228832.5991189427,4.8751,4.8821,4.8716,4.8821,228832.5991
2015-07-13 13:40:00,13.95,13.97,13.94,13.94,344114.53744493384,4.8821,4.8891,4.8786,4.8786,344114.5374
2015-07-13 13:50:00,13.94,13.95,13.92,13.92,302711.4537444933,4.8786,4.8821,4.8716,4.8716,302711.4537
2015-07-13 14:00:00,13.92,13.94,13.92,13.94,185310.57268722463,4.8716,4.8786,4.8716,4.8786,185310.5727
2015-07-13 14:10:00,13.94,13.95,13.93,13.94,213312.77533039643,4.8786,4.8821,4.8751,4.8786,213312.7753
2015-07-13 14:20:00,13.94,13.96,13.94,13.95,227041.85022026428,4.8786,4.8856,4.8786,4.8821,227041.8502
2015-07-13 14:30:00,13.95,13.95,13.93,13.93,238997.7973568281,4.8821,4.8821,4.8751,4.8751,238997.7974
2015-07-13 14:40:00,13.93,13.95,13.93,13.95,230865.63876651973,4.8751,4.8821,4.8751,4.8821,230865.6388
2015-07-13 14:50:00,13.94,13.97,13.94,13.95,358944.9339207048,4.8786,4.8891,4.8786,4.8821,358944.9339
2015-07-13 15:00:00,13.95,13.96,13.95,13.95,259013.2158590308,4.8821,4.8856,4.8821,4.8821,259013.2159
2015-07-13 15:10:00,13.96,13.96,13.94,13.96,175735.68281938322,4.8856,4.8856,4.8786,4.8856,175735.6828
2015-07-13 15:20:00,13.95,13.97,13.95,13.97,273898.6784140969,4.8821,4.8891,4.8821,4.8891,273898.6784
2015-07-13 15:30:00,13.97,13.97,13.95,13.96,431729.0748898677,4.8891,4.8891,4.8821,4.8856,431729.0749
2015-07-13 15:40:00,13.96,13.97,13.95,13.97,525678.4140969162,4.8856,4.8891,4.8821,4.8891,525678.4141
2015-07-13 15:50:00,13.97,13.97,13.94,13.95,1477984.581497797,4.8891,4.8891,4.8786,4.8821,1477984.5815
2015-07-14 09:30:00,13.92,13.95,13.87,13.9,666367.8414096915,4.8716,4.8821,4.8541,4.8646,666367.8414
2015-07-14 09:40:00,13.9,13.9,13.83,13.87,409601.321585903,4.8646,4.8646,4.8401,4.8541,409601.3216
2015-07-14 09:50:00,13.87,13.92,13.87,13.92,420455.9471365638,4.8541,4.8716,4.8541,4.8716,420455.9471
2015-07-14 10:00:00,13.92,13.92,13.87,13.89,373407.48898678407,4.8716,4.8716,4.8541,4.8611,373407.489
2015-07-14 10:10:00,13.89,13.94,13.89,13.92,467881.0572687224,4.8611,4.8786,4.8611,4.8716,467881.0573
2015-07-14 10:20:00,13.92,13.93,13.9,13.92,371160.7929515418,4.8716,4.8751,4.8646,4.8716,371160.793
2015-07-14 10:30:00,13.92,13.92,13.9,13.9,659819.3832599118,4.8716,4.8716,4.8646,4.8646,659819.3833
2015-07-14 10:40:00,13.9,13.92,13.89,13.91,308244.4933920704,4.8646,4.8716,4.8611,4.8681,308244.4934
2015-07-14 10:50:00,13.91,13.92,13.9,13.91,255883.25991189425,4.8681,4.8716,4.8646,4.8681,255883.2599
2015-07-14 11:00:00,13.9,13.92,13.9,13.92,381352.42290748894,4.8646,4.8716,4.8646,4.8716,381352.4229
2015-07-14 11:10:00,13.92,13.93,13.91,13.92,323374.44933920697,4.8716,4.8751,4.8681,4.8716,323374.4493
2015-07-14 11:20:00,13.93,13.94,13.92,13.92,322308.37004405283,4.8751,4.8786,4.8716,4.8716,322308.37
2015-07-14 11:30:00,13.92,13.93,13.91,13.92,208176.21145374444,4.8716,4.8751,4.8681,4.8716,208176.2115
2015-07-14 11:40:00,13.91,13.93,13.91,13.91,215508.8105726872,4.8681,4.8751,4.8681,4.8681,215508.8106
2015-07-14 11:50:00,13.91,13.94,13.91,13.92,329343.6123348017,4.8681,4.8786,4.8681,4.8716,329343.6123
2015-07-14 12:00:00,13.92,13.93,13.9,13.9,394856.8281938325,4.8716,4.8751,4.8646,4.8646,394856.8282
2015-07-14 12:10:00,13.9,13.91,13.87,13.87,2458480.176211453,4.8646,4.8681,4.8541,4.8541,2458480.1762
2015-07-14 12:20:00,13.88,13.88,13.85,13.86,377634.3612334801,4.8576,4.8576,4.8471,4.8506,377634.3612
2015-07-14 12:30:00,13.85,13.89,13.84,13.89,398572.6872246696,4.8471,4.8611,4.8436,4.8611,398572.6872
2015-07-14 12:40:00,13.89,13.9,13.87,13.87,253803.9647577092,4.8611,4.8646,4.8541,4.8541,253803.9648
2015-07-14 12:50:00,13.87,13.87,13.86,13.87,175149.7797356828,4.8541,4.8541,4.8506,4.8541,175149.7797
2015-07-14 13:00:00,13.87,13.87,13.86,13.87,301244.4933920704,4.8541,4.8541,4.8506,4.8541,301244.4934
2015-07-14 13:10:00,13.87,13.88,13.87,13.88,122817.18061674006,4.8541,4.8576,4.8541,4.8576,122817.1806
2015-07-14 13:20:00,13.88,13.9,13.88,13.89,399359.0308370043,4.8576,4.8646,4.8576,4.8611,399359.0308
2015-07-14 13:30:00,13.89,13.89,13.88,13.88,199354.6255506608,4.8611,4.8611,4.8576,4.8576,199354.6256
2015-07-14 13:40:00,13.88,13.88,13.86,13.86,215892.07048458143,4.8576,4.8576,4.8506,4.8506,215892.0705
2015-07-14 13:50:00,13.86,13.88,13.86,13.87,260621.1453744493,4.8506,4.8576,4.8506,4.8541,260621.1454
2015-07-14 14:00:00,13.87,13.88,13.87,13.88,169795.154185022,4.8541,4.8576,4.8541,4.8576,169795.1542
2015-07-14 14:10:00,13.88,13.88,13.86,13.87,353955.94713656383,4.8576,4.8576,4.8506,4.8541,353955.9471
2015-07-14 14:20:00,13.87,13.88,13.86,13.87,234931.718061674,4.8541,4.8576,4.8506,4.8541,234931.7181
2015-07-14 14:30:00,13.87,13.87,13.86,13.87,325398.6784140969,4.8541,4.8541,4.8506,4.8541,325398.6784
2015-07-14 14:40:00,13.87,13.87,13.87,13.87,118647.577092511,4.8541,4.8541,4.8541,4.8541,118647.5771
2015-07-14 14:50:00,13.87,13.87,13.85,13.86,420455.9471365638,4.8541,4.8541,4.8471,4.8506,420455.9471
2015-07-14 15:00:00,13.86,13.87,13.86,13.87,298546.2555066079,4.8506,4.8541,4.8506,4.8541,298546.2555
2015-07-14 15:10:00,13.87,13.87,13.86,13.87,414143.17180616735,4.8541,4.8541,4.8506,4.8541,414143.1718
2015-07-14 15:20:00,13.87,13.87,13.86,13.86,450585.90308370034,4.8541,4.8541,4.8506,4.8506,450585.9031
2015-07-14 15:30:00,13.87,13.87,13.86,13.87,621422.9074889866,4.8541,4.8541,4.8506,4.8541,621422.9075
2015-07-14 15:40:00,13.87,13.87,13.85,13.86,709903.0837004404,4.8541,4.8541,4.8471,4.8506,709903.0837
2015-07-14 15:50:00,13.86,13.87,13.85,13.85,1215671.806167401,4.8506,4.8541,4.8471,4.8471,1215671.8062
2015-07-15 09:30:00,13.87,13.93,13.85,13.87,567403.0837004405,4.8541,4.8751,4.8471,4.8541,567403.0837
2015-07-15 09:40:00,13.87,13.88,13.83,13.86,312555.0660792951,4.8541,4.8576,4.8401,4.8506,312555.0661
2015-07-15 09:50:00,13.86,13.87,13.85,13.87,595306.167400881,4.8506,4.8541,4.8471,4.8541,595306.1674
2015-07-15 10:00:00,13.87,13.87,13.84,13.87,323722.4669603524,4.8541,4.8541,4.8436,4.8541,323722.467
2015-07-15 10:10:00,13.87,13.89,13.86,13.88,196550.6607929515,4.8541,4.8611,4.8506,4.8576,196550.6608
2015-07-15 10:20:00,13.88,13.88,13.86,13.87,298233.4801762114,4.8576,4.8576,4.8506,4.8541,298233.4802
2015-07-15 10:30:00,13.87,13.88,13.86,13.87,249757.70925110127,4.8541,4.8576,4.8506,4.8541,249757.7093
2015-07-15 10:40:00,13.87,13.87,13.86,13.87,220911.8942731277,4.8541,4.8541,4.8506,4.8541,220911.8943
2015-07-15 10:50:00,13.87,13.91,13.86,13.9,425654.1850220264,4.8541,4.8681,4.8506,4.8646,425654.185
2015-07-15 11:00:00,13.9,13.9,13.87,13.89,3449385.4625550653,4.8646,4.8646,4.8541,4.8611,3449385.4626
2015-07-15 11:10:00,13.9,13.9,13.87,13.87,2835083.7004405283,4.8646,4.8646,4.8541,4.8541,2835083.7004
2015-07-15 11:20:00,13.87,13.88,13.86,13.87,362616.74008810567,4.8541,4.8576,4.8506,4.8541,362616.7401
2015-07-15 11:30:00,13.87,13.87,13.85,13.86,230508.8105726872,4.8541,4.8541,4.8471,4.8506,230508.8106
2015-07-15 11:40:00,13.86,13.87,13.84,13.86,230398.67841409688,4.8506,4.8541,4.8436,4.8506,230398.6784
2015-07-15 11:50:00,13.86,13.87,13.84,13.87,247000.0,4.8506,4.8541,4.8436,4.8541,247000.0
2015-07-15 12:00:00,13.87,13.9,13.87,13.89,213370.0440528634,4.8541,4.8646,4.8541,4.8611,213370.0441
2015-07-15 12:10:00,13.89,13.89,13.87,13.88,200112.33480176207,4.8611,4.8611,4.8541,4.8576,200112.3348
2015-07-15 12:20:00,13.88,13.9,13.87,13.89,275964.7577092511,4.8576,4.8646,4.8541,4.8611,275964.7577
2015-07-15 12:30:00,13.89,13.89,13.87,13.88,261722.4669603524,4.8611,4.8611,4.8541,4.8576,261722.467
2015-07-15 12:40:00,13.88,13.89,13.87,13.88,107211.45374449337,4.8576,4.8611,4.8541,4.8576,107211.4537
2015-07-15 12:50:00,13.88,13.88,13.87,13.87,341790.74889867834,4.8576,4.8576,4.8541,4.8541,341790.7489
2015-07-15 13:00:00,13.87,13.87,13.86,13.87,260259.91189427307,4.8541,4.8541,4.8506,4.8541,260259.9119
2015-07-15 13:10:00,13.87,13.87,13.86,13.87,246121.1453744493,4.8541,4.8541,4.8506,4.8541,246121.1454
2015-07-15 13:20:00,13.87,13.88,13.86,13.88,117530.83700440529,4.8541,4.8576,4.8506,4.8576,117530.837
2015-07-15 13:30:00,13.88,13.89,13.87,13.87,208070.48458149776,4.8576,4.8611,4.8541,4.8541,208070.4846
2015-07-15 13:40:00,13.87,13.87,13.87,13.87,642702.643171806,4.8541,4.8541,4.8541,4.8541,642702.6432
2015-07-15 13:50:00,13.87,13.87,13.87,13.87,50559.471365638754,4.8541,4.8541,4.8541,4.8541,50559.4714
2015-07-15 14:00:00,13.87,13.87,13.87,13.87,117317.18061674006,4.8541,4.8541,4.8541,4.8541,117317.1806
2015-07-15 14:10:00,13.87,13.87,13.87,13.87,614330.3964757709,4.8541,4.8541,4.8541,4.8541,614330.3965
2015-07-15 14:20:00,13.87,13.88,13.86,13.88,486814.9779735682,4.8541,4.8576,4.8506,4.8576,486814.978
2015-07-15 14:30:00,13.88,13.88,13.84,13.85,685165.1982378854,4.8576,4.8576,4.8436,4.8471,685165.1982
2015-07-15 14:40:00,13.85,13.85,13.8,13.81,825235.6828193831,4.8471,4.8471,4.8296,4.8331,825235.6828
2015-07-15 14:50:00,13.81,13.84,13.81,13.83,435607.9295154184,4.8331,4.8436,4.8331,4.8401,435607.9295
2015-07-15 15:00:00,13.82,13.83,13.82,13.82,489127.7533039647,4.8366,4.8401,4.8366,4.8366,489127.7533
2015-07-15 15:10:00,13.82,13.85,13.81,13.85,818328.193832599,4.8366,4.8471,4.8331,4.8471,818328.1938
2015-07-15 15:20:00,13.85,13.85,13.82,13.84,459535.2422907488,4.8471,4.8471,4.8366,4.8436,459535.2423
2015-07-15 15:30:00,13.84,13.86,13.83,13.85,1399504.4052863433,4.8436,4.8506,4.8401,4.8471,1399504.4053
2015-07-15 15:40:00,13.85,13.86,13.84,13.85,1669352.422907489,4.8471,4.8506,4.8436,4.8471,1669352.4229
2015-07-15 15:50:00,13.85,13.86,13.83,13.85,2740508.8105726866,4.8471,4.8506,4.8401,4.8471,2740508.8106
2015-07-16 09:30:00,13.91,13.93,13.84,13.88,984896.4757709248,4.8681,4.8751,4.8436,4.8576,984896.4758
2015-07-16 09:40:00,13.88,13.92,13.86,13.92,651625.5506607929,4.8576,4.8716,4.8506,4.8716,651625.5507
2015-07-16 09:50:00,13.92,13.96,13.92,13.94,811651.9823788545,4.8716,4.8856,4.8716,4.8786,811651.9824
2015-07-16 10:00:00,13.94,13.94,13.91,13.92,440931.7180616739,4.8786,4.8786,4.8681,4.8716,440931.7181
2015-07-16 10:10:00,13.92,13.93,13.89,13.89,371500.0,4.8716,4.8751,4.8611,4.8611,371500.0
2015-07-16 10:20:00,13.9,13.9,13.87,13.88,281176.21145374444,4.8646,4.8646,4.8541,4.8576,281176.2115
2015-07-16 10:30:00,13.87,13.92,13.87,13.92,330403.0837004405,4.8541,4.8716,4.8541,4.8716,330403.0837
2015-07-16 10:40:00,13.92,13.92,13.89,13.92,255400.88105726868,4.8716,4.8716,4.8611,4.8716,255400.8811
2015-07-16 10:50:00,13.92,13.93,13.91,13.91,351702.6431718061,4.8716,4.8751,4.8681,4.8681,351702.6432
2015-07-16 11:00:00,13.92,13.92,13.9,13.91,194405.2863436123,4.8716,4.8716,4.8646,4.8681,194405.2863
2015-07-16 11:10:00,13.91,13.91,13.88,13.88,276255.5066079295,4.8681,4.8681,4.8576,4.8576,276255.5066
2015-07-16 11:20:00,13.88,13.9,13.88,13.9,182314.97797356825,4.8576,4.8646,4.8576,4.8646,182314.978
2015-07-16 11:30:00,13.89,13.9,13.88,13.88,232546.25550660788,4.8611,4.8646,4.8576,4.8576,232546.2555
2015-07-16 11:40:00,13.88,13.89,13.87,13.88,494129.9559471365,4.8576,4.8611,4.8541,4.8576,494129.9559
2015-07-16 11:50:00,13.88,13.89,13.86,13.87,462665.1982378854,4.8576,4.8611,4.8506,4.8541,462665.1982
2015-07-16 12:00:00,13.87,13.88,13.87,13.87,434096.9162995594,4.8541,4.8576,4.8541,4.8541,434096.9163
2015-07-16 12:10:00,13.87,13.87,13.86,13.86,182634.36123348013,4.8541,4.8541,4.8506,4.8506,182634.3612
2015-07-16 12:20:00,13.86,13.87,13.86,13.87,224297.3568281938,4.8506,4.8541,4.8506,4.8541,224297.3568
2015-07-16 12:30:00,13.87,13.87,13.84,13.85,319660.7929515418,4.8541,4.8541,4.8436,4.8471,319660.793
2015-07-16 12:40:00,13.84,13.85,13.84,13.84,145627.75330396474,4.8436,4.8471,4.8436,4.8436,145627.7533
2015-07-16 12:50:00,13.84,13.84,13.82,13.82,189488.98678414093,4.8436,4.8436,4.8366,4.8366,189488.9868
2015-07-16 13:00:00,13.82,13.83,13.82,13.82,276044.05286343605,4.8366,4.8401,4.8366,4.8366,276044.0529
2015-07-16 13:10:00,13.82,13.83,13.81,13.81,279839.2070484581,4.8366,4.8401,4.8331,4.8331,279839.207
2015-07-16 13:20:00,13.82,13.83,13.81,13.82,248288.54625550652,4.8366,4.8401,4.8331,4.8366,248288.5463
2015-07-16 13:30:00,13.82,13.83,13.82,13.82,228623.34801762112,4.8366,4.8401,4.8366,4.8366,228623.348
2015-07-16 13:40:00,13.82,13.82,13.81,13.82,276411.8942731277,4.8366,4.8366,4.8331,4.8366,276411.8943
2015-07-16 13:50:00,13.82,13.82,13.8,13.8,299594.7136563876,4.8366,4.8366,4.8296,4.8296,299594.7137
2015-07-16 14:00:00,13.8,13.81,13.79,13.8,431310.5726872246,4.8296,4.8331,4.8261,4.8296,431310.5727
2015-07-16 14:10:00,13.8,13.8,13.78,13.78,284092.5110132158,4.8296,4.8296,4.8226,4.8226,284092.511
2015-07-16 14:20:00,13.79,13.79,13.78,13.79,252885.46255506604,4.8261,4.8261,4.8226,4.8261,252885.4626
2015-07-16 14:30:00,13.79,13.79,13.77,13.78,567469.1629955946,4.8261,4.8261,4.8191,4.8226,567469.163
2015-07-16 14:40:00,13.78,13.8,13.78,13.8,697050.6607929515,4.8226,4.8296,4.8226,4.8296,697050.6608
2015-07-16 14:50:00,13.8,13.8,13.78,13.8,361301.76211453736,4.8296,4.8296,4.8226,4.8296,361301.7621
2015-07-16 15:00:00,13.79,13.8,13.78,13.79,415530.8370044052,4.8261,4.8296,4.8226,4.8261,415530.837
2015-07-16 15:10:00,13.79,13.8,13.78,13.78,795167.4008810571,4.8261,4.8296,4.8226,4.8226,795167.4009
2015-07-16 15:20:00,13.79,13.8,13.78,13.8,463583.70044052857,4.8261,4.8296,4.8226,4.8296,463583.7004
2015-07-16 15:30:00,13.8,13.8,13.79,13.8,979676.2114537444,4.8296,4.8296,4.8261,4.8296,979676.2115
2015-07-16 15:40:00,13.8,13.81,13.78,13.78,1920918.5022026428,4.8296,4.8331,4.8226,4.8226,1920918.5022
2015-07-16 15:50:00,13.78,13.8,13.77,13.78,3899539.647577092,4.8226,4.8296,4.8191,4.8226,3899539.6476
2015-07-17 09:30:00,13.77,13.82,13.74,13.8,1511387.6651982376,4.8191,4.8366,4.8086,4.8296,1511387.6652
2015-07-17 09:40:00,13.79,13.79,13.72,13.74,577519.8237885461,4.8261,4.8261,4.8016,4.8086,577519.8238
2015-07-17 09:50:00,13.74,13.74,13.71,13.73,340231.2775330396,4.8086,4.8086,4.7981,4.8051,340231.2775
2015-07-17 10:00:00,13.73,13.74,13.7,13.7,470680.616740088,4.8051,4.8086,4.7946,4.7946,470680.6167
2015-07-17 10:10:00,13.7,13.7,13.67,13.7,335550.6607929515,4.7946,4.7946,4.7841,4.7946,335550.6608
2015-07-17 10:20:00,13.7,13.71,13.68,13.68,318185.0220264317,4.7946,4.7981,4.7876,4.7876,318185.022
2015-07-17 10:30:00,13.68,13.68,13.65,13.67,1035522.026431718,4.7876,4.7876,4.7771,4.7841,1035522.0264
2015-07-17 10:40:00,13.67,13.67,13.63,13.63,553407.488986784,4.7841,4.7841,4.7701,4.7701,553407.489
2015-07-17 10:50:00,13.63,13.65,13.63,13.64,410585.90308370034,4.7701,4.7771,4.7701,4.7736,410585.9031
2015-07-17 11:00:00,13.64,13.64,13.61,13.62,1115059.4713656383,4.7736,4.7736,4.7631,4.7666,1115059.4714
2015-07-17 11:10:00,13.62,13.62,13.61,13.61,343872.2466960352,4.7666,4.7666,4.7631,4.7631,343872.2467
2015-07-17 11:20:00,13.61,13.62,13.6,13.62,282425.11013215856,4.7631,4.7666,4.7596,4.7666,282425.1101
2015-07-17 11:30:00,13.62,13.64,13.62,13.63,2189312.775330396,4.7666,4.7736,4.7666,4.7701,2189312.7753
2015-07-17 11:40:00,13.62,13.63,13.62,13.63,635019.8237885461,4.7666,4.7701,4.7666,4.7701,635019.8238
2015-07-17 11:50:00,13.63,13.63,13.62,13.62,507264.3171806167,4.7701,4.7701,4.7666,4.7666,507264.3172
2015-07-17 12:00:00,13.62,13.67,13.62,13.67,376165.1982378854,4.7666,4.7841,4.7666,4.7841,376165.1982
2015-07-17 12:10:00,13.67,13.73,13.67,13.72,1008050.6607929514,4.7841,4.8051,4.7841,4.8016,1008050.6608
2015-07-17 12:20:00,13.72,13.72,13.67,13.71,844557.2687224668,4.8016,4.8016,4.7841,4.7981,844557.2687
2015-07-17 12:30:00,13.72,13.72,13.69,13.7,533125.5506607929,4.8016,4.8016,4.7911,4.7946,533125.5507
2015-07-17 12:40:00,13.7,13.72,13.69,13.7,543687.2246696034,4.7946,4.8016,4.7911,4.7946,543687.2247
2015-07-17 12:50:00,13.69,13.75,13.69,13.74,578211.4537444933,4.7911,4.8121,4.7911,4.8086,578211.4537
2015-07-17 13:00:00,13.74,13.74,13.74,13.74,250185.0220264317,4.8086,4.8086,4.8086,4.8086,250185.022
2015-07-17 13:10:00,13.74,13.75,13.74,13.75,273002.20264317177,4.8086,4.8121,4.8086,4.8121,273002.2026
2015-07-17 13:20:00,13.75,13.76,13.73,13.76,695788.5462555065,4.8121,4.8156,4.8051,4.8156,695788.5463
2015-07-17 13:30:00,13.76,13.77,13.76,13.77,425878.85462555056,4.8156,4.8191,4.8156,4.8191,425878.8546
2015-07-17 13:40:00,13.77,13.78,13.76,13.77,668715.8590308368,4.8191,4.8226,4.8156,4.8191,668715.859
2015-07-17 13:50:00,13.77,13.78,13.76,13.77,455482.3788546255,4.8191,4.8226,4.8156,4.8191,455482.3789
2015-07-17 14:00:00,13.77,13.79,13.77,13.79,358244.4933920704,4.8191,4.8261,4.8191,4.8261,358244.4934
2015-07-17 14:10:00,13.79,13.79,13.76,13.78,218475.7709251101,4.8261,4.8261,4.8156,4.8226,218475.7709
2015-07-17 14:20:00,13.78,13.78,13.77,13.78,195370.0440528634,4.8226,4.8226,4.8191,4.8226,195370.0441
2015-07-17 14:30:00,13.78,13.79,13.77,13.77,649856.8281938325,4.8226,4.8261,4.8191,4.8191,649856.8282
2015-07-17 14:40:00,13.78,13.8,13.77,13.79,388843.6123348017,4.8226,4.8296,4.8191,4.8261,388843.6123
2015-07-17 14:50:00,13.79,13.8,13.79,13.8,203856.82819383257,4.8261,4.8296,4.8261,4.8296,203856.8282
2015-07-17 15:00:00,13.8,13.81,13.8,13.81,448187.22466960346,4.8296,4.8331,4.8296,4.8331,448187.2247
2015-07-17 15:10:00,13.81,13.81,13.79,13.79,627654.1850220263,4.8331,4.8331,4.8261,4.8261,627654.185
2015-07-17 15:20:00,13.8,13.82,13.79,13.82,284777.5330396475,4.8296,4.8366,4.8261,4.8366,284777.533
2015-07-17 15:30:00,13.82,13.82,13.8,13.8,462533.039647577,4.8366,4.8366,4.8296,4.8296,462533.0396
2015-07-17 15:40:00,13.8,13.8,13.77,13.79,720074.8898678413,4.8296,4.8296,4.8191,4.8261,720074.8899
2015-07-17 15:50:00,13.79,13.81,13.78,13.79,3000801.762114537,4.8261,4.8331,4.8226,4.8261,3000801.7621
2015-07-20 09:30:00,13.8,13.87,13.77,13.79,956050.6607929514,4.8296,4.8541,4.8191,4.8261,956050.6608
2015-07-20 09:40:00,13.78,13.82,13.76,13.79,587224.6696035241,4.8226,4.8366,4.8156,4.8261,587224.6696
2015-07-20 09:50:00,13.79,13.8,13.74,13.75,593900.8810572686,4.8261,4.8296,4.8086,4.8121,593900.8811
2015-07-20 10:00:00,13.75,13.78,13.74,13.77,495973.5682819383,4.8121,4.8226,4.8086,4.8191,495973.5683
2015-07-20 10:10:00,13.77,13.79,13.75,13.76,346905.2863436123,4.8191,4.8261,4.8121,4.8156,346905.2863
2015-07-20 10:20:00,13.76,13.78,13.75,13.77,230993.3920704845,4.8156,4.8226,4.8121,4.8191,230993.3921
2015-07-20 10:30:00,13.77,13.79,13.77,13.78,948486.784140969,4.8191,4.8261,4.8191,4.8226,948486.7841
2015-07-20 10:40:00,13.78,13.79,13.77,13.79,288768.7224669603,4.8226,4.8261,4.8191,4.8261,288768.7225
2015-07-20 10:50:00,13.79,13.8,13.78,13.8,290345.8149779735,4.8261,4.8296,4.8226,4.8296,290345.815
2015-07-20 11:00:00,13.79,13.8,13.77,13.78,428370.0440528634,4.8261,4.8296,4.8191,4.8226,428370.0441
2015-07-20 11:10:00,13.78,13.78,13.77,13.77,245462.55506607925,4.8226,4.8226,4.8191,4.8191,245462.5551
2015-07-20 11:20:00,13.77,13.8,13.77,13.78,542149.7797356828,4.8191,4.8296,4.8191,4.8226,542149.7797
2015-07-20 11:30:00,13.78,13.79,13.77,13.78,949447.1365638764,4.8226,4.8261,4.8191,4.8226,949447.1366
2015-07-20 11:40:00,13.78,13.78,13.75,13.76,695143.1718061672,4.8226,4.8226,4.8121,4.8156,695143.1718
2015-07-20 11:50:00,13.75,13.76,13.73,13.74,1095938.325991189,4.8121,4.8156,4.8051,4.8086,1095938.326
2015-07-20 12:00:00,13.74,13.74,13.69,13.69,334103.5242290748,4.8086,4.8086,4.7911,4.7911,334103.5242
2015-07-20 12:10:00,13.69,13.72,13.66,13.72,767751.1013215857,4.7911,4.8016,4.7806,4.8016,767751.1013
2015-07-20 12:20:00,13.72,13.72,13.69,13.69,218088.1057268722,4.8016,4.8016,4.7911,4.7911,218088.1057
2015-07-20 12:30:00,13.7,13.72,13.69,13.72,155931.71806167398,4.7946,4.8016,4.7911,4.8016,155931.7181
2015-07-20 12:40:00,13.72,13.72,13.71,13.71,181438.3259911894,4.8016,4.8016,4.7981,4.7981,181438.326
2015-07-20 12:50:00,13.71,13.71,13.68,13.68,97486.78414096916,4.7981,4.7981,4.7876,4.7876,97486.7841
2015-07-20 13:00:00,13.69,13.72,13.68,13.72,418537.44493392063,4.7911,4.8016,4.7876,4.8016,418537.4449
2015-07-20 13:10:00,13.72,13.72,13.71,13.72,157112.33480176207,4.8016,4.8016,4.7981,4.8016,157112.3348
2015-07-20 13:20:00,13.72,13.73,13.71,13.73,678588.1057268721,4.8016,4.8051,4.7981,4.8051,678588.1057
2015-07-20 13:30:00,13.73,13.75,13.72,13.75,384638.7665198237,4.8051,4.8121,4.8016,4.8121,384638.7665
2015-07-20 13:40:00,13.75,13.75,13.73,13.73,511129.9559471365,4.8121,4.8121,4.8051,4.8051,511129.9559
2015-07-20 13:50:00,13.74,13.74,13.7,13.73,514229.0748898677,4.8086,4.8086,4.7946,4.8051,514229.0749
2015-07-20 14:00:00,13.73,13.76,13.72,13.75,605169.6035242289,4.8051,4.8156,4.8016,4.8121,605169.6035
2015-07-20 14:10:00,13.76,13.77,13.75,13.76,376601.321585903,4.8156,4.8191,4.8121,4.8156,376601.3216
2015-07-20 14:20:00,13.76,13.77,13.76,13.77,317817.18061674,4.8156,4.8191,4.8156,4.8191,317817.1806
2015-07-20 14:30:00,13.77,13.78,13.77,13.78,602964.757709251,4.8191,4.8226,4.8191,4.8226,602964.7577
2015-07-20 14:40:00,13.78,13.78,13.77,13.78,457900.8810572687,4.8226,4.8226,4.8191,4.8226,457900.8811
2015-07-20 14:50:00,13.78,13.78,13.76,13.77,489372.2466960352,4.8226,4.8226,4.8156,4.8191,489372.2467
2015-07-20 15:00:00,13.77,13.78,13.77,13.78,329581.49779735674,4.8191,4.8226,4.8191,4.8226,329581.4978
2015-07-20 15:10:00,13.78,13.82,13.78,13.82,1322755.5066079292,4.8226,4.8366,4.8226,4.8366,1322755.5066
2015-07-20 15:20:00,13.82,13.82,13.8,13.82,719563.8766519822,4.8366,4.8366,4.8296,4.8366,719563.8767
2015-07-20 15:30:00,13.82,13.83,13.79,13.81,922511.0132158588,4.8366,4.8401,4.8261,4.8331,922511.0132
2015-07-20 15:40:00,13.81,13.81,13.79,13.81,1304751.1013215857,4.8331,4.8331,4.8261,4.8331,1304751.1013
2015-07-20 15:50:00,13.81,13.83,13.8,13.82,2636213.656387665,4.8331,4.8401,4.8296,4.8366,2636213.6564
2015-07-21 09:30:00,13.69,13.77,13.66,13.76,1033074.8898678411,4.7911,4.8191,4.7806,4.8156,1033074.8899
2015-07-21 09:40:00,13.76,13.84,13.76,13.82,545737.885462555,4.8156,4.8436,4.8156,4.8366,545737.8855
2015-07-21 09:50:00,13.82,13.84,13.8,13.84,2424667.4008810567,4.8366,4.8436,4.8296,4.8436,2424667.4009
2015-07-21 10:00:00,13.84,13.91,13.83,13.87,744400.8810572686,4.8436,4.8681,4.8401,4.8541,744400.8811
2015-07-21 10:10:00,13.87,13.9,13.86,13.9,622755.5066079294,4.8541,4.8646,4.8506,4.8646,622755.5066
2015-07-21 10:20:00,13.9,13.93,13.89,13.9,605817.18061674,4.8646,4.8751,4.8611,4.8646,605817.1806
2015-07-21 10:30:00,13.91,13.91,13.83,13.84,434726.872246696,4.8681,4.8681,4.8401,4.8436,434726.8722
2015-07-21 10:40:00,13.84,13.84,13.82,13.82,281878.8546255506,4.8436,4.8436,4.8366,4.8366,281878.8546
2015-07-21 10:50:00,13.82,13.85,13.82,13.84,600052.8634361232,4.8366,4.8471,4.8366,4.8436,600052.8634
2015-07-21 11:00:00,13.84,13.85,13.82,13.85,681026.4317180616,4.8436,4.8471,4.8366,4.8471,681026.4317
2015-07-21 11:10:00,13.85,13.85,13.84,13.84,719742.2907488985,4.8471,4.8471,4.8436,4.8436,719742.2907
2015-07-21 11:20:00,13.84,13.87,13.83,13.85,312125.5506607929,4.8436,4.8541,4.8401,4.8471,312125.5507
2015-07-21 11:30:00,13.86,13.86,13.84,13.85,311306.167400881,4.8506,4.8506,4.8436,4.8471,311306.1674
2015-07-21 11:40:00,13.85,13.86,13.84,13.86,403737.885462555,4.8471,4.8506,4.8436,4.8506,403737.8855
2015-07-21 11:50:00,13.86,13.86,13.84,13.85,256720.26431718052,4.8506,4.8506,4.8436,4.8471,256720.2643
2015-07-21 12:00:00,13.85,13.87,13.85,13.87,489834.80176211445,4.8471,4.8541,4.8471,4.8541,489834.8018
2015-07-21 12:10:00,13.86,13.87,13.85,13.86,168751.10132158588,4.8506,4.8541,4.8471,4.8506,168751.1013
2015-07-21 12:20:00,13.86,13.87,13.86,13.86,399942.731277533,4.8506,4.8541,4.8506,4.8506,399942.7313
2015-07-21 12:30:00,13.87,13.87,13.86,13.87,344559.4713656387,4.8541,4.8541,4.8506,4.8541,344559.4714
2015-07-21 12:40:00,13.87,13.88,13.87,13.87,281469.16299559467,4.8541,4.8576,4.8541,4.8541,281469.163
2015-07-21 12:50:00,13.87,13.88,13.86,13.87,346768.7224669603,4.8541,4.8576,4.8506,4.8541,346768.7225
2015-07-21 13:00:00,13.87,13.89,13.87,13.89,426557.2687224669,4.8541,4.8611,4.8541,4.8611,426557.2687
2015-07-21 13:10:00,13.89,13.89,13.87,13.88,477909.69162995584,4.8611,4.8611,4.8541,4.8576,477909.6916
2015-07-21 13:20:00,13.88,13.9,13.88,13.9,336118.9427312775,4.8576,4.8646,4.8576,4.8646,336118.9427
2015-07-21 13:30:00,13.9,13.9,13.88,13.89,308022.026431718,4.8646,4.8646,4.8576,4.8611,308022.0264
2015-07-21 13:40:00,13.89,13.91,13.88,13.9,529096.9162995594,4.8611,4.8681,4.8576,4.8646,529096.9163
2015-07-21 13:50:00,13.9,13.91,13.9,13.9,323041.8502202643,4.8646,4.8681,4.8646,4.8646,323041.8502
2015-07-21 14:00:00,13.9,13.92,13.89,13.9,826645.3744493391,4.8646,4.8716,4.8611,4.8646,826645.3744
2015-07-21 14:10:00,13.89,13.92,13.89,13.92,596973.5682819382,4.8611,4.8716,4.8611,4.8716,596973.5683
2015-07-21 14:20:00,13.92,13.92,13.9,13.9,618861.2334801761,4.8716,4.8716,4.8646,4.8646,618861.2335
2015-07-21 14:30:00,13.9,13.91,13.88,13.89,577090.308370044,4.8646,4.8681,4.8576,4.8611,577090.3084
2015-07-21 14:40:00,13.89,13.9,13.89,13.9,432766.5198237885,4.8611,4.8646,4.8611,4.8646,432766.5198
2015-07-21 14:50:00,13.9,13.9,13.89,13.89,660969.1629955946,4.8646,4.8646,4.8611,4.8611,660969.163
2015-07-21 15:00:00,13.89,13.89,13.87,13.87,348581.49779735674,4.8611,4.8611,4.8541,4.8541,348581.4978
2015-07-21 15:10:00,13.87,13.91,13.87,13.91,13081224.66960352,4.8541,4.8681,4.8541,4.8681,13081224.6696
2015-07-21 15:20:00,13.91,13.91,13.9,13.91,589508.8105726871,4.8681,4.8681,4.8646,4.8681,589508.8106
2015-07-21 15:30:00,13.91,13.93,13.91,13.92,693488.9867841408,4.8681,4.8751,4.8681,4.8716,693488.9868
2015-07-21 15:40:00,13.92,13.92,13.89,13.89,969037.4449339204,4.8716,4.8716,4.8611,4.8611,969037.4449
2015-07-21 15:50:00,13.89,13.92,13.89,13.92,1496729.0748898676,4.8611,4.8716,4.8611,4.8716,1496729.0749
2015-07-22 09:30:00,13.81,13.88,13.78,13.86,1645114.5374449336,4.8331,4.8576,4.8226,4.8506,1645114.5374
2015-07-22 09:40:00,13.86,13.87,13.82,13.85,1113861.233480176,4.8506,4.8541,4.8366,4.8471,1113861.2335
2015-07-22 09:50:00,13.85,13.86,13.83,13.85,496942.7312775329,4.8471,4.8506,4.8401,4.8471,496942.7313
2015-07-22 10:00:00,13.85,13.86,13.84,13.85,375215.85903083696,4.8471,4.8506,4.8436,4.8471,375215.859
2015-07-22 10:10:00,13.84,13.85,13.81,13.81,733174.0088105726,4.8436,4.8471,4.8331,4.8331,733174.0088
2015-07-22 10:20:00,13.81,13.83,13.79,13.83,831546.2555066078,4.8331,4.8401,4.8261,4.8401,831546.2555
2015-07-22 10:30:00,13.83,13.84,13.82,13.82,735359.0308370043,4.8401,4.8436,4.8366,4.8366,735359.0308
2015-07-22 10:40:00,13.82,13.84,13.82,13.84,351425.1101321585,4.8366,4.8436,4.8366,4.8436,351425.1101
2015-07-22 10:50:00,13.84,13.89,13.83,13.89,1013649.7797356826,4.8436,4.8611,4.8401,4.8611,1013649.7797
2015-07-22 11:00:00,13.89,13.9,13.88,13.9,591129.9559471365,4.8611,4.8646,4.8576,4.8646,591129.9559
2015-07-22 11:10:00,13.9,13.91,13.89,13.91,1521008.8105726868,4.8646,4.8681,4.8611,4.8681,1521008.8106
2015-07-22 11:20:00,13.9,13.91,13.85,13.87,373392.0704845814,4.8646,4.8681,4.8471,4.8541,373392.0705
2015-07-22 11:30:00,13.87,13.87,13.84,13.85,633881.0572687223,4.8541,4.8541,4.8436,4.8471,633881.0573
2015-07-22 11:40:00,13.85,13.87,13.84,13.85,452843.6123348017,4.8471,4.8541,4.8436,4.8471,452843.6123
2015-07-22 11:50:00,13.85,13.85,13.84,13.85,490275.3303964757,4.8471,4.8471,4.8436,4.8471,490275.3304
2015-07-22 12:00:00,13.85,13.89,13.85,13.88,476039.6475770924,4.8471,4.8611,4.8471,4.8576,476039.6476
2015-07-22 12:10:00,13.88,13.89,13.87,13.88,439537.44493392063,4.8576,4.8611,4.8541,4.8576,439537.4449
2015-07-22 12:20:00,13.89,13.89,13.87,13.88,323416.2995594713,4.8611,4.8611,4.8541,4.8576,323416.2996
2015-07-22 12:30:00,13.88,13.89,13.87,13.89,375044.05286343605,4.8576,4.8611,4.8541,4.8611,375044.0529
2015-07-22 12:40:00,13.88,13.91,13.87,13.91,283660.7929515418,4.8576,4.8681,4.8541,4.8681,283660.793
2015-07-22 12:50:00,13.9,13.91,13.88,13.91,149511.013215859,4.8646,4.8681,4.8576,4.8681,149511.0132
2015-07-22 13:00:00,13.91,13.92,13.9,13.9,580707.0484581497,4.8681,4.8716,4.8646,4.8646,580707.0485
2015-07-22 13:10:00,13.9,13.93,13.9,13.92,306123.3480176211,4.8646,4.8751,4.8646,4.8716,306123.348
2015-07-22 13:20:00,13.92,13.93,13.91,13.91,165821.58590308367,4.8716,4.8751,4.8681,4.8681,165821.5859
2015-07-22 13:30:00,13.91,13.93,13.91,13.92,772808.3700440527,4.8681,4.8751,4.8681,4.8716,772808.37
2015-07-22 13:40:00,13.92,13.92,13.91,13.91,462493.3920704845,4.8716,4.8716,4.8681,4.8681,462493.3921
2015-07-22 13:50:00,13.91,13.93,13.91,13.93,489722.4669603523,4.8681,4.8751,4.8681,4.8751,489722.467
2015-07-22 14:00:00,13.93,13.93,13.92,13.92,537685.0220264316,4.8751,4.8751,4.8716,4.8716,537685.022
2015-07-22 14:10:00,13.92,13.93,13.92,13.92,356753.30396475765,4.8716,4.8751,4.8716,4.8716,356753.304
2015-07-22 14:20:00,13.92,13.94,13.92,13.93,338689.4273127753,4.8716,4.8786,4.8716,4.8751,338689.4273
2015-07-22 14:30:00,13.93,13.95,13.93,13.95,440696.0352422906,4.8751,4.8821,4.8751,4.8821,440696.0352
2015-07-22 14:40:00,13.95,13.95,13.92,13.95,389497.7973568281,4.8821,4.8821,4.8716,4.8821,389497.7974
2015-07-22 14:50:00,13.95,13.95,13.93,13.94,380535.2422907488,4.8821,4.8821,4.8751,4.8786,380535.2423
2015-07-22 15:00:00,13.94,13.94,13.93,13.94,385209.2511013216,4.8786,4.8786,4.8751,4.8786,385209.2511
2015-07-22 15:10:00,13.94,13.94,13.91,13.93,454477.97356828186,4.8786,4.8786,4.8681,4.8751,454477.9736
2015-07-22 15:20:00,13.93,13.97,13.92,13.96,1791916.299559471,4.8751,4.8891,4.8716,4.8856,1791916.2996
2015-07-22 15:30:00,13.96,13.97,13.93,13.94,575174.0088105726,4.8856,4.8891,4.8751,4.8786,575174.0088
2015-07-22 15:40:00,13.94,13.95,13.93,13.94,683506.6079295153,4.8786,4.8821,4.8751,4.8786,683506.6079
2015-07-22 15:50:00,13.94,13.98,13.94,13.97,2443475.7709251097,4.8786,4.8926,4.8786,4.8891,2443475.7709
2015-07-23 09:30:00,14.08,14.09,13.98,14.01,737825.9911894272,4.9276,4.9311,4.8926,4.9031,737825.9912
2015-07-23 09:40:00,14.01,14.1,13.99,14.09,1088138.7665198236,4.9031,4.9346,4.8961,4.9311,1088138.7665
2015-07-23 09:50:00,14.09,14.21,14.09,14.21,1307689.427312775,4.9311,4.973,4.9311,4.973,1307689.4273
2015-07-23 10:00:00,14.21,14.28,14.2,14.23,1795535.2422907485,4.973,4.9975,4.9695,4.98,1795535.2423
2015-07-23 10:10:00,14.23,14.23,14.19,14.22,768321.5859030836,4.98,4.98,4.966,4.9765,768321.5859
2015-07-23 10:20:00,14.23,14.24,14.19,14.22,431101.321585903,4.98,4.9835,4.966,4.9765,431101.3216
2015-07-23 10:30:00,14.22,14.22,14.16,14.16,407332.5991189427,4.9765,4.9765,4.9555,4.9555,407332.5991
2015-07-23 10:40:00,14.16,14.17,14.11,14.15,649753.3039647576,4.9555,4.959,4.9381,4.952,649753.304
2015-07-23 10:50:00,14.15,14.2,14.15,14.19,823471.3656387663,4.952,4.9695,4.952,4.966,823471.3656
2015-07-23 11:00:00,14.19,14.21,14.18,14.21,673696.0352422906,4.966,4.973,4.9625,4.973,673696.0352
2015-07-23 11:10:00,14.21,14.24,14.2,14.23,674537.4449339206,4.973,4.9835,4.9695,4.98,674537.4449
2015-07-23 11:20:00,14.23,14.24,14.22,14.23,622083.7004405286,4.98,4.9835,4.9765,4.98,622083.7004
2015-07-23 11:30:00,14.23,14.26,14.22,14.25,877127.7533039646,4.98,4.9905,4.9765,4.987,877127.7533
2015-07-23 11:40:00,14.26,14.26,14.19,14.19,392612.334801762,4.9905,4.9905,4.966,4.966,392612.3348
2015-07-23 11:50:00,14.19,14.2,14.18,14.19,717949.3392070483,4.966,4.9695,4.9625,4.966,717949.3392
2015-07-23 12:00:00,14.19,14.2,14.14,14.16,891332.5991189425,4.966,4.9695,4.9486,4.9555,891332.5991
2015-07-23 12:10:00,14.16,14.18,14.15,14.16,432649.7797356828,4.9555,4.9625,4.952,4.9555,432649.7797
2015-07-23 12:20:00,14.16,14.17,14.14,14.16,303257.70925110125,4.9555,4.959,4.9486,4.9555,303257.7093
2015-07-23 12:30:00,14.16,14.17,14.13,14.15,435057.2687224669,4.9555,4.959,4.9451,4.952,435057.2687
2015-07-23 12:40:00,14.15,14.15,14.11,14.12,227513.2158590308,4.952,4.952,4.9381,4.9416,227513.2159
2015-07-23 12:50:00,14.12,14.13,14.1,14.1,231008.8105726872,4.9416,4.9451,4.9346,4.9346,231008.8106
2015-07-23 13:00:00,14.1,14.12,14.09,14.11,325482.3788546255,4.9346,4.9416,4.9311,4.9381,325482.3789
2015-07-23 13:10:00,14.11,14.13,14.1,14.1,256422.9074889868,4.9381,4.9451,4.9346,4.9346,256422.9075
2015-07-23 13:20:00,14.11,14.11,14.07,14.08,456352.4229074889,4.9381,4.9381,4.9241,4.9276,456352.4229
2015-07-23 13:30:00,14.08,14.11,14.07,14.11,268625.5506607929,4.9276,4.9381,4.9241,4.9381,268625.5507
2015-07-23 13:40:00,14.1,14.11,14.09,14.11,311165.19823788543,4.9346,4.9381,4.9311,4.9381,311165.1982
2015-07-23 13:50:00,14.11,14.14,14.09,14.12,994136.5638766518,4.9381,4.9486,4.9311,4.9416,994136.5639
2015-07-23 14:00:00,14.12,14.13,14.1,14.1,184334.8017621145,4.9416,4.9451,4.9346,4.9346,184334.8018
2015-07-23 14:10:00,14.1,14.13,14.09,14.12,480044.05286343605,4.9346,4.9451,4.9311,4.9416,480044.0529
2015-07-23 14:20:00,14.12,14.16,14.12,14.15,1346414.0969162993,4.9416,4.9555,4.9416,4.952,1346414.0969
2015-07-23 14:30:00,14.15,14.21,14.15,14.2,430964.757709251,4.952,4.973,4.952,4.9695,430964.7577
2015-07-23 14:40:00,14.2,14.21,14.15,14.16,595334.8017621144,4.9695,4.973,4.952,4.9555,595334.8018
2015-07-23 14:50:00,14.16,14.16,14.13,14.13,501354.6255506607,4.9555,4.9555,4.9451,4.9451,501354.6256
2015-07-23 15:00:00,14.13,14.14,14.11,14.11,448403.0837004405,4.9451,4.9486,4.9381,4.9381,448403.0837
2015-07-23 15:10:00,14.11,14.12,14.1,14.12,475497.7973568281,4.9381,4.9416,4.9346,4.9416,475497.7974
2015-07-23 15:20:00,14.11,14.13,14.11,14.13,602892.0704845814,4.9381,4.9451,4.9381,4.9451,602892.0705
2015-07-23 15:30:00,14.13,14.16,14.13,14.16,2420299.559471365,4.9451,4.9555,4.9451,4.9555,2420299.5595
2015-07-23 15:40:00,14.16,14.18,14.14,14.18,1504162.9955947134,4.9555,4.9625,4.9486,4.9625,1504162.9956
2015-07-23 15:50:00,14.17,14.19,14.13,14.18,3752396.475770924,4.959,4.966,4.9451,4.9625,3752396.4758
2015-07-24 09:30:00,14.16,14.22,14.09,14.21,1490392.0704845812,4.9555,4.9765,4.9311,4.973,1490392.0705
2015-07-24 09:40:00,14.21,14.23,14.17,14.19,699988.9867841408,4.973,4.98,4.959,4.966,699988.9868
2015-07-24 09:50:00,14.19,14.22,14.16,14.21,636264.3171806167,4.966,4.9765,4.9555,4.973,636264.3172
2015-07-24 10:00:00,14.21,14.25,14.19,14.24,1449482.3788546254,4.973,4.987,4.966,4.9835,1449482.3789
2015-07-24 10:10:00,14.24,14.25,14.16,14.17,1001136.5638766518,4.9835,4.987,4.9555,4.959,1001136.5639
2015-07-24 10:20:00,14.18,14.18,14.11,14.12,2465814.977973568,4.9625,4.9625,4.9381,4.9416,2465814.978
2015-07-24 10:30:00,14.12,14.13,14.08,14.13,1331125.5506607927,4.9416,4.9451,4.9276,4.9451,1331125.5507
2015-07-24 10:40:00,14.12,14.13,14.11,14.12,566354.6255506607,4.9416,4.9451,4.9381,4.9416,566354.6256
2015-07-24 10:50:00,14.12,14.14,14.11,14.11,394645.3744493391,4.9416,4.9486,4.9381,4.9381,394645.3744
2015-07-24 11:00:00,14.11,14.13,14.1,14.12,536731.2775330396,4.9381,4.9451,4.9346,4.9416,536731.2775
2015-07-24 11:10:00,14.12,14.13,14.11,14.12,696411.8942731277,4.9416,4.9451,4.9381,4.9416,696411.8943
2015-07-24 11:20:00,14.12,14.15,14.09,14.13,913143.1718061672,4.9416,4.952,4.9311,4.9451,913143.1718
2015-07-24 11:30:00,14.13,14.17,14.13,14.17,629533.039647577,4.9451,4.959,4.9451,4.959,629533.0396
2015-07-24 11:40:00,14.17,14.2,14.17,14.2,1531859.030837004,4.959,4.9695,4.959,4.9695,1531859.0308
2015-07-24 11:50:00,14.19,14.21,14.19,14.21,764781.938325991,4.966,4.973,4.966,4.973,764781.9383
2015-07-24 12:00:00,14.21,14.26,14.2,14.21,1123389.8678414095,4.973,4.9905,4.9695,4.973,1123389.8678
2015-07-24 12:10:00,14.21,14.22,14.19,14.19,290550.6607929515,4.973,4.9765,4.966,4.966,290550.6608
2015-07-24 12:20:00,14.19,14.21,14.17,14.17,292030.8370044052,4.966,4.973,4.959,4.959,292030.837
2015-07-24 12:30:00,14.17,14.18,14.13,14.13,200726.872246696,4.959,4.9625,4.9451,4.9451,200726.8722
2015-07-24 12:40:00,14.13,14.14,14.09,14.1,3790500.0,4.9451,4.9486,4.9311,4.9346,3790500.0
2015-07-24 12:50:00,14.1,14.1,14.05,14.06,7343013.215859029,4.9346,4.9346,4.9171,4.9206,7343013.2159
2015-07-24 13:00:00,14.06,14.07,14.02,14.03,549325.9911894272,4.9206,4.9241,4.9066,4.9101,549325.9912
2015-07-24 13:10:00,14.03,14.04,14.0,14.01,896376.6519823787,4.9101,4.9136,4.8996,4.9031,896376.652
2015-07-24 13:20:00,14.01,14.03,14.0,14.0,417980.1762114537,4.9031,4.9101,4.8996,4.8996,417980.1762
2015-07-24 13:30:00,14.0,14.0,13.94,13.94,498502.2026431717,4.8996,4.8996,4.8786,4.8786,498502.2026
2015-07-24 13:40:00,13.95,13.96,13.92,13.95,466825.9911894272,4.8821,4.8856,4.8716,4.8821,466825.9912
2015-07-24 13:50:00,13.96,13.97,13.94,13.94,424176.2114537445,4.8856,4.8891,4.8786,4.8786,424176.2115
2015-07-24 14:00:00,13.94,13.96,13.94,13.94,391292.95154185017,4.8786,4.8856,4.8786,4.8786,391292.9515
2015-07-24 14:10:00,13.94,13.96,13.9,13.9,457475.77092511,4.8786,4.8856,4.8646,4.8646,457475.7709
2015-07-24 14:20:00,13.9,13.92,13.89,13.9,479709.2511013215,4.8646,4.8716,4.8611,4.8646,479709.2511
2015-07-24 14:30:00,13.9,13.91,13.87,13.87,750392.0704845814,4.8646,4.8681,4.8541,4.8541,750392.0705
2015-07-24 14:40:00,13.87,13.92,13.87,13.92,986936.1233480176,4.8541,4.8716,4.8541,4.8716,986936.1233
2015-07-24 14:50:00,13.92,13.96,13.92,13.93,2845762.1145374444,4.8716,4.8856,4.8716,4.8751,2845762.1145
2015-07-24 15:00:00,13.93,13.97,13.92,13.96,810378.8546255506,4.8751,4.8891,4.8716,4.8856,810378.8546
2015-07-24 15:10:00,13.97,14.0,13.96,13.99,1729526.4317180614,4.8891,4.8996,4.8856,4.8961,1729526.4317
2015-07-24 15:20:00,13.99,13.99,13.97,13.97,1474517.621145374,4.8961,4.8961,4.8891,4.8891,1474517.6211
2015-07-24 15:30:00,13.98,14.0,13.97,13.99,1840526.4317180607,4.8926,4.8996,4.8891,4.8961,1840526.4317
2015-07-24 15:40:00,13.99,14.0,13.96,13.99,3075837.0044052857,4.8961,4.8996,4.8856,4.8961,3075837.0044
2015-07-24 15:50:00,13.99,14.01,13.98,13.99,2138425.1101321583,4.8961,4.9031,4.8926,4.8961,2138425.1101
2015-07-27 09:30:00,13.84,13.84,13.69,13.74,857574.8898678413,4.8436,4.8436,4.7911,4.8086,857574.8899
2015-07-27 09:40:00,13.75,13.75,13.69,13.74,860083.7004405285,4.8121,4.8121,4.7911,4.8086,860083.7004
2015-07-27 09:50:00,13.74,13.8,13.73,13.77,408988.98678414087,4.8086,4.8296,4.8051,4.8191,408988.9868
2015-07-27 10:00:00,13.77,13.77,13.71,13.72,393226.872246696,4.8191,4.8191,4.7981,4.8016,393226.8722
2015-07-27 10:10:00,13.72,13.77,13.72,13.77,626649.7797356826,4.8016,4.8191,4.8016,4.8191,626649.7797
2015-07-27 10:20:00,13.77,13.77,13.73,13.76,513473.5682819382,4.8191,4.8191,4.8051,4.8156,513473.5683
2015-07-27 10:30:00,13.76,13.79,13.75,13.77,478151.9823788545,4.8156,4.8261,4.8121,4.8191,478151.9824
2015-07-27 10:40:00,13.77,13.78,13.74,13.75,671662.9955947135,4.8191,4.8226,4.8086,4.8121,671662.9956
2015-07-27 10:50:00,13.75,13.76,13.72,13.75,246718.0616740088,4.8121,4.8156,4.8016,4.8121,246718.0617
2015-07-27 11:00:00,13.75,13.79,13.74,13.77,290469.16299559467,4.8121,4.8261,4.8086,4.8191,290469.163
2015-07-27 11:10:00,13.77,13.77,13.73,13.74,411460.3524229074,4.8191,4.8191,4.8051,4.8086,411460.3524
2015-07-27 11:20:00,13.74,13.75,13.72,13.74,438411.89427312766,4.8086,4.8121,4.8016,4.8086,438411.8943
2015-07-27 11:30:00,13.74,13.76,13.73,13.76,286581.4977973568,4.8086,4.8156,4.8051,4.8156,286581.4978
2015-07-27 11:40:00,13.76,13.77,13.75,13.75,292801.7621145374,4.8156,4.8191,4.8121,4.8121,292801.7621
2015-07-27 11:50:00,13.75,13.76,13.73,13.76,298171.80616740085,4.8121,4.8156,4.8051,4.8156,298171.8062
2015-07-27 12:00:00,13.76,13.77,13.74,13.75,320643.17180616735,4.8156,4.8191,4.8086,4.8121,320643.1718
2015-07-27 12:10:00,13.75,13.76,13.74,13.74,203561.6740088105,4.8121,4.8156,4.8086,4.8086,203561.674
2015-07-27 12:20:00,13.74,13.76,13.73,13.76,328839.2070484581,4.8086,4.8156,4.8051,4.8156,328839.207
2015-07-27 12:30:00,13.75,13.76,13.74,13.75,210638.7665198237,4.8121,4.8156,4.8086,4.8121,210638.7665
2015-07-27 12:40:00,13.75,13.76,13.72,13.72,224933.92070484572,4.8121,4.8156,4.8016,4.8016,224933.9207
2015-07-27 12:50:00,13.72,13.72,13.69,13.71,413916.2995594713,4.8016,4.8016,4.7911,4.7981,413916.2996
2015-07-27 13:00:00,13.71,13.71,13.69,13.7,593933.9207048457,4.7981,4.7981,4.7911,4.7946,593933.9207
2015-07-27 13:10:00,13.7,13.72,13.68,13.69,318614.53744493384,4.7946,4.8016,4.7876,4.7911,318614.5374
2015-07-27 13:20:00,13.69,13.7,13.67,13.69,314306.167400881,4.7911,4.7946,4.7841,4.7911,314306.1674
2015-07-27 13:30:00,13.69,13.71,13.68,13.69,441475.77092511,4.7911,4.7981,4.7876,4.7911,441475.7709
2015-07-27 13:40:00,13.69,13.69,13.66,13.67,539374.4493392069,4.7911,4.7911,4.7806,4.7841,539374.4493
2015-07-27 13:50:00,13.68,13.72,13.67,13.72,260953.74449339203,4.7876,4.8016,4.7841,4.8016,260953.7445
2015-07-27 14:00:00,13.72,13.75,13.71,13.72,368107.9295154184,4.8016,4.8121,4.7981,4.8016,368107.9295
2015-07-27 14:10:00,13.72,13.73,13.72,13.72,374453.744493392,4.8016,4.8051,4.8016,4.8016,374453.7445
2015-07-27 14:20:00,13.72,13.73,13.72,13.73,345522.026431718,4.8016,4.8051,4.8016,4.8051,345522.0264
2015-07-27 14:30:00,13.73,13.74,13.71,13.73,272301.7621145374,4.8051,4.8086,4.7981,4.8051,272301.7621
2015-07-27 14:40:00,13.73,13.74,13.71,13.72,223083.7004405286,4.8051,4.8086,4.7981,4.8016,223083.7004
2015-07-27 14:50:00,13.71,13.72,13.69,13.72,236002.20264317177,4.7981,4.8016,4.7911,4.8016,236002.2026
2015-07-27 15:00:00,13.72,13.74,13.72,13.73,530389.8678414096,4.8016,4.8086,4.8016,4.8051,530389.8678
2015-07-27 15:10:00,13.73,13.74,13.71,13.72,312812.7753303964,4.8051,4.8086,4.7981,4.8016,312812.7753
2015-07-27 15:20:00,13.72,13.74,13.7,13.72,690938.3259911893,4.8016,4.8086,4.7946,4.8016,690938.326
2015-07-27 15:30:00,13.72,13.72,13.7,13.72,608004.4052863435,4.8016,4.8016,4.7946,4.8016,608004.4053
2015-07-27 15:40:00,13.71,13.73,13.71,13.72,773997.797356828,4.7981,4.8051,4.7981,4.8016,773997.7974
2015-07-27 15:50:00,13.72,13.74,13.72,13.74,2351773.1277533034,4.8016,4.8086,4.8016,4.8086,2351773.1278
2015-07-28 09:30:00,13.85,13.86,13.73,13.76,1004425.1101321584,4.8471,4.8506,4.8051,4.8156,1004425.1101
2015-07-28 09:40:00,13.76,13.77,13.68,13.69,497660.7929515418,4.8156,4.8191,4.7876,4.7911,497660.793
2015-07-28 09:50:00,13.7,13.72,13.67,13.71,305922.90748898673,4.7946,4.8016,4.7841,4.7981,305922.9075
2015-07-28 10:00:00,13.71,13.71,13.67,13.68,287603.5242290748,4.7981,4.7981,4.7841,4.7876,287603.5242
2015-07-28 10:10:00,13.68,13.71,13.65,13.65,276933.92070484575,4.7876,4.7981,4.7771,4.7771,276933.9207
2015-07-28 10:20:00,13.65,13.66,13.62,13.64,314669.603524229,4.7771,4.7806,4.7666,4.7736,314669.6035
2015-07-28 10:30:00,13.64,13.67,13.63,13.65,262343.6123348017,4.7736,4.7841,4.7701,4.7771,262343.6123
2015-07-28 10:40:00,13.65,13.7,13.65,13.67,236762.1145374449,4.7771,4.7946,4.7771,4.7841,236762.1145
2015-07-28 10:50:00,13.67,13.71,13.67,13.71,244266.5198237885,4.7841,4.7981,4.7841,4.7981,244266.5198
2015-07-28 11:00:00,13.71,13.74,13.7,13.74,1368385.4625550658,4.7981,4.8086,4.7946,4.8086,1368385.4626
2015-07-28 11:10:00,13.74,13.76,13.71,13.72,327189.4273127753,4.8086,4.8156,4.7981,4.8016,327189.4273
2015-07-28 11:20:00,13.72,13.73,13.71,13.73,199729.0748898678,4.8016,4.8051,4.7981,4.8051,199729.0749
2015-07-28 11:30:00,13.73,13.74,13.72,13.73,404378.85462555056,4.8051,4.8086,4.8016,4.8051,404378.8546
2015-07-28 11:40:00,13.73,13.75,13.72,13.73,409121.14537444926,4.8051,4.8121,4.8016,4.8051,409121.1454
2015-07-28 11:50:00,13.73,13.74,13.71,13.74,702407.488986784,4.8051,4.8086,4.7981,4.8086,702407.489
2015-07-28 12:00:00,13.74,13.75,13.72,13.73,324196.0352422907,4.8086,4.8121,4.8016,4.8051,324196.0352
2015-07-28 12:10:00,13.73,13.73,13.7,13.72,215671.80616740085,4.8051,4.8051,4.7946,4.8016,215671.8062
2015-07-28 12:20:00,13.72,13.73,13.7,13.7,326632.15859030833,4.8016,4.8051,4.7946,4.7946,326632.1586
2015-07-28 12:30:00,13.7,13.71,13.69,13.7,180011.01321585898,4.7946,4.7981,4.7911,4.7946,180011.0132
2015-07-28 12:40:00,13.7,13.71,13.69,13.7,250359.0308370044,4.7946,4.7981,4.7911,4.7946,250359.0308
2015-07-28 12:50:00,13.7,13.71,13.69,13.7,146484.58149779734,4.7946,4.7981,4.7911,4.7946,146484.5815
2015-07-28 13:00:00,13.7,13.73,13.7,13.72,200535.2422907489,4.7946,4.8051,4.7946,4.8016,200535.2423
2015-07-28 13:10:00,13.73,13.73,13.72,13.72,178607.92951541848,4.8051,4.8051,4.8016,4.8016,178607.9295
2015-07-28 13:20:00,13.72,13.73,13.71,13.72,341055.06607929507,4.8016,4.8051,4.7981,4.8016,341055.0661
2015-07-28 13:30:00,13.71,13.72,13.7,13.71,183330.3964757709,4.7981,4.8016,4.7946,4.7981,183330.3965
2015-07-28 13:40:00,13.71,13.72,13.71,13.72,317125.5506607929,4.7981,4.8016,4.7981,4.8016,317125.5507
2015-07-28 13:50:00,13.72,13.73,13.71,13.73,352030.8370044052,4.8016,4.8051,4.7981,4.8051,352030.837
2015-07-28 14:00:00,13.73,13.75,13.72,13.74,338359.0308370044,4.8051,4.8121,4.8016,4.8086,338359.0308
2015-07-28 14:10:00,13.74,13.76,13.73,13.75,442376.6519823788,4.8086,4.8156,4.8051,4.8121,442376.652
2015-07-28 14:20:00,13.75,13.76,13.74,13.74,219469.16299559467,4.8121,4.8156,4.8086,4.8086,219469.163
2015-07-28 14:30:00,13.74,13.74,13.73,13.73,283713.65638766513,4.8086,4.8086,4.8051,4.8051,283713.6564
2015-07-28 14:40:00,13.73,13.75,13.73,13.75,180105.72687224665,4.8051,4.8121,4.8051,4.8121,180105.7269
2015-07-28 14:50:00,13.75,13.76,13.74,13.76,235246.69603524223,4.8121,4.8156,4.8086,4.8156,235246.696
2015-07-28 15:00:00,13.76,13.76,13.72,13.73,460451.5418502202,4.8156,4.8156,4.8016,4.8051,460451.5419
2015-07-28 15:10:00,13.73,13.74,13.73,13.74,324676.21145374444,4.8051,4.8086,4.8051,4.8086,324676.2115
2015-07-28 15:20:00,13.73,13.74,13.73,13.73,111262.11453744493,4.8051,4.8086,4.8051,4.8051,111262.1145
2015-07-28 15:30:00,13.73,13.74,13.72,13.73,430367.8414096916,4.8051,4.8086,4.8016,4.8051,430367.8414
2015-07-28 15:40:00,13.72,13.74,13.72,13.72,583499.9999999999,4.8016,4.8086,4.8016,4.8016,583500.0
2015-07-28 15:50:00,13.72,13.74,13.72,13.74,1169696.0352422905,4.8016,4.8086,4.8016,4.8086,1169696.0352
2015-07-29 09:30:00,13.72,13.79,13.66,13.79,610541.8502202642,4.8016,4.8261,4.7806,4.8261,610541.8502
2015-07-29 09:40:00,13.8,13.82,13.72,13.74,595588.1057268721,4.8296,4.8366,4.8016,4.8086,595588.1057
2015-07-29 09:50:00,13.74,13.75,13.72,13.73,370909.6916299559,4.8086,4.8121,4.8016,4.8051,370909.6916
2015-07-29 10:00:00,13.73,13.74,13.67,13.74,478449.3392070484,4.8051,4.8086,4.7841,4.8086,478449.3392
2015-07-29 10:10:00,13.74,13.74,13.71,13.73,239317.18061674005,4.8086,4.8086,4.7981,4.8051,239317.1806
2015-07-29 10:20:00,13.73,13.76,13.73,13.74,263704.84581497795,4.8051,4.8156,4.8051,4.8086,263704.8458
2015-07-29 10:30:00,13.74,13.77,13.74,13.76,555449.3392070484,4.8086,4.8191,4.8086,4.8156,555449.3392
2015-07-29 10:40:00,13.76,13.77,13.75,13.77,382429.51541850215,4.8156,4.8191,4.8121,4.8191,382429.5154
2015-07-29 10:50:00,13.77,13.78,13.75,13.75,273488.9867841409,4.8191,4.8226,4.8121,4.8121,273488.9868
2015-07-29 11:00:00,13.75,13.77,13.72,13.77,424107.9295154184,4.8121,4.8191,4.8016,4.8191,424107.9295
2015-07-29 11:10:00,13.77,13.78,13.76,13.78,225682.81938325983,4.8191,4.8226,4.8156,4.8226,225682.8194
2015-07-29 11:20:00,13.78,13.82,13.78,13.78,419720.26431718055,4.8226,4.8366,4.8226,4.8226,419720.2643
2015-07-29 11:30:00,13.79,13.8,13.78,13.8,444632.1585903083,4.8261,4.8296,4.8226,4.8296,444632.1586
2015-07-29 11:40:00,13.79,13.8,13.79,13.79,227330.3964757709,4.8261,4.8296,4.8261,4.8261,227330.3965
2015-07-29 11:50:00,13.79,13.79,13.77,13.79,268607.9295154185,4.8261,4.8261,4.8191,4.8261,268607.9295
2015-07-29 12:00:00,13.79,13.8,13.79,13.8,274176.21145374444,4.8261,4.8296,4.8261,4.8296,274176.2115
2015-07-29 12:10:00,13.8,13.8,13.77,13.77,206682.81938325983,4.8296,4.8296,4.8191,4.8191,206682.8194
2015-07-29 12:20:00,13.77,13.77,13.75,13.75,277288.5462555066,4.8191,4.8191,4.8121,4.8121,277288.5463
2015-07-29 12:30:00,13.76,13.78,13.75,13.77,347742.29074889864,4.8156,4.8226,4.8121,4.8191,347742.2907
2015-07-29 12:40:00,13.77,13.77,13.76,13.77,193704.84581497795,4.8191,4.8191,4.8156,4.8191,193704.8458
2015-07-29 12:50:00,13.77,13.77,13.75,13.75,387944.9339207048,4.8191,4.8191,4.8121,4.8121,387944.9339
2015-07-29 13:00:00,13.75,13.77,13.75,13.77,242383.25991189425,4.8121,4.8191,4.8121,4.8191,242383.2599
2015-07-29 13:10:00,13.77,13.77,13.76,13.76,483339.2070484581,4.8191,4.8191,4.8156,4.8156,483339.207
2015-07-29 13:20:00,13.77,13.77,13.75,13.75,211180.61674008807,4.8191,4.8191,4.8121,4.8121,211180.6167
2015-07-29 13:30:00,13.75,13.77,13.75,13.77,194691.6299559471,4.8121,4.8191,4.8121,4.8191,194691.63
2015-07-29 13:40:00,13.77,13.78,13.77,13.77,146685.0220264317,4.8191,4.8226,4.8191,4.8191,146685.022
2015-07-29 13:50:00,13.77,13.77,13.75,13.76,228942.731277533,4.8191,4.8191,4.8121,4.8156,228942.7313
2015-07-29 14:00:00,13.76,13.81,13.72,13.75,959733.4801762112,4.8156,4.8331,4.8016,4.8121,959733.4802
2015-07-29 14:10:00,13.75,13.78,13.75,13.76,399343.6123348017,4.8121,4.8226,4.8121,4.8156,399343.6123
2015-07-29 14:20:00,13.76,13.77,13.73,13.75,300524.2290748898,4.8156,4.8191,4.8051,4.8121,300524.2291
2015-07-29 14:30:00,13.74,13.77,13.74,13.77,384808.3700440528,4.8086,4.8191,4.8086,4.8191,384808.37
2015-07-29 14:40:00,13.77,13.78,13.76,13.77,517013.2158590307,4.8191,4.8226,4.8156,4.8191,517013.2159
2015-07-29 14:50:00,13.77,13.78,13.77,13.77,701129.9559471364,4.8191,4.8226,4.8191,4.8191,701129.9559
2015-07-29 15:00:00,13.77,13.78,13.74,13.75,347352.42290748894,4.8191,4.8226,4.8086,4.8121,347352.4229
2015-07-29 15:10:00,13.74,13.76,13.74,13.75,382735.6828193832,4.8086,4.8156,4.8086,4.8121,382735.6828
2015-07-29 15:20:00,13.74,13.75,13.74,13.75,492121.14537444926,4.8086,4.8121,4.8086,4.8121,492121.1454
2015-07-29 15:30:00,13.75,13.75,13.73,13.74,600936.1233480175,4.8121,4.8121,4.8051,4.8086,600936.1233
2015-07-29 15:40:00,13.74,13.77,13.74,13.76,757460.3524229074,4.8086,4.8191,4.8086,4.8156,757460.3524
2015-07-29 15:50:00,13.75,13.77,13.75,13.75,1916123.3480176209,4.8121,4.8191,4.8121,4.8121,1916123.348
2015-07-30 09:30:00,13.72,13.76,13.66,13.66,1006279.7356828192,4.8016,4.8156,4.7806,4.7806,1006279.7357
2015-07-30 09:40:00,13.67,13.74,13.66,13.73,712942.7312775329,4.7841,4.8086,4.7806,4.8051,712942.7313
2015-07-30 09:50:00,13.73,13.77,13.72,13.77,479383.25991189416,4.8051,4.8191,4.8016,4.8191,479383.2599
2015-07-30 10:00:00,13.77,13.82,13.77,13.78,506535.2422907488,4.8191,4.8366,4.8191,4.8226,506535.2423
2015-07-30 10:10:00,13.78,13.87,13.77,13.8,321680.61674008804,4.8226,4.8541,4.8191,4.8296,321680.6167
2015-07-30 10:20:00,13.81,13.82,13.77,13.79,234843.61233480173,4.8331,4.8366,4.8191,4.8261,234843.6123
2015-07-30 10:30:00,13.79,13.82,13.76,13.76,276940.5286343612,4.8261,4.8366,4.8156,4.8156,276940.5286
2015-07-30 10:40:00,13.76,13.78,13.75,13.77,349909.6916299559,4.8156,4.8226,4.8121,4.8191,349909.6916
2015-07-30 10:50:00,13.77,13.78,13.74,13.75,359669.603524229,4.8191,4.8226,4.8086,4.8121,359669.6035
2015-07-30 11:00:00,13.75,13.77,13.74,13.76,170863.436123348,4.8121,4.8191,4.8086,4.8156,170863.4361
2015-07-30 11:10:00,13.76,13.82,13.76,13.81,737515.4185022025,4.8156,4.8366,4.8156,4.8331,737515.4185
2015-07-30 11:20:00,13.81,13.85,13.81,13.81,493627.7533039647,4.8331,4.8471,4.8331,4.8331,493627.7533
2015-07-30 11:30:00,13.82,13.82,13.81,13.82,168270.92511013214,4.8366,4.8366,4.8331,4.8366,168270.9251
2015-07-30 11:40:00,13.82,13.83,13.82,13.82,320735.6828193832,4.8366,4.8401,4.8366,4.8366,320735.6828
2015-07-30 11:50:00,13.83,13.83,13.81,13.82,179354.62555066077,4.8401,4.8401,4.8331,4.8366,179354.6256
2015-07-30 12:00:00,13.83,13.86,13.82,13.86,281370.0440528634,4.8401,4.8506,4.8366,4.8506,281370.0441
2015-07-30 12:10:00,13.85,13.86,13.84,13.86,181837.0044052863,4.8471,4.8506,4.8436,4.8506,181837.0044
2015-07-30 12:20:00,13.86,13.88,13.85,13.87,234495.59471365635,4.8506,4.8576,4.8471,4.8541,234495.5947
2015-07-30 12:30:00,13.87,13.87,13.83,13.85,444903.0837004405,4.8541,4.8541,4.8401,4.8471,444903.0837
2015-07-30 12:40:00,13.84,13.86,13.84,13.84,113024.22907488984,4.8436,4.8506,4.8436,4.8436,113024.2291
2015-07-30 12:50:00,13.84,13.86,13.84,13.86,167319.38325991188,4.8436,4.8506,4.8436,4.8506,167319.3833
2015-07-30 13:00:00,13.86,13.87,13.84,13.85,212764.3171806167,4.8506,4.8541,4.8436,4.8471,212764.3172
2015-07-30 13:10:00,13.85,13.87,13.85,13.87,130892.07048458148,4.8471,4.8541,4.8471,4.8541,130892.0705
2015-07-30 13:20:00,13.87,13.87,13.85,13.87,152777.53303964756,4.8541,4.8541,4.8471,4.8541,152777.533
2015-07-30 13:30:00,13.87,13.87,13.85,13.85,342623.3480176211,4.8541,4.8541,4.8471,4.8471,342623.348
2015-07-30 13:40:00,13.85,13.87,13.83,13.86,304477.97356828186,4.8471,4.8541,4.8401,4.8506,304477.9736
2015-07-30 13:50:00,13.87,13.87,13.85,13.87,357352.42290748894,4.8541,4.8541,4.8471,4.8541,357352.4229
2015-07-30 14:00:00,13.87,13.89,13.87,13.87,173039.6475770925,4.8541,4.8611,4.8541,4.8541,173039.6476
2015-07-30 14:10:00,13.87,13.88,13.86,13.86,321477.97356828186,4.8541,4.8576,4.8506,4.8506,321477.9736
2015-07-30 14:20:00,13.86,13.88,13.86,13.86,243176.21145374444,4.8506,4.8576,4.8506,4.8506,243176.2115
2015-07-30 14:30:00,13.86,13.87,13.85,13.86,276085.9030837004,4.8506,4.8541,4.8471,4.8506,276085.9031
2015-07-30 14:40:00,13.86,13.9,13.86,13.89,140420.70484581497,4.8506,4.8646,4.8506,4.8611,140420.7048
2015-07-30 14:50:00,13.89,13.91,13.89,13.91,167013.2158590308,4.8611,4.8681,4.8611,4.8681,167013.2159
2015-07-30 15:00:00,13.91,13.91,13.88,13.88,215612.33480176207,4.8681,4.8681,4.8576,4.8576,215612.3348
2015-07-30 15:10:00,13.89,13.9,13.88,13.9,252561.6740088105,4.8611,4.8646,4.8576,4.8646,252561.674
2015-07-30 15:20:00,13.9,13.92,13.9,13.91,204121.1453744493,4.8646,4.8716,4.8646,4.8681,204121.1454
2015-07-30 15:30:00,13.91,13.91,13.89,13.9,339585.9030837004,4.8681,4.8681,4.8611,4.8646,339585.9031
2015-07-30 15:40:00,13.9,13.91,13.9,13.91,406193.8325991189,4.8646,4.8681,4.8646,4.8681,406193.8326
2015-07-30 15:50:00,13.91,13.92,13.91,13.91,1073896.475770925,4.8681,4.8716,4.8681,4.8681,1073896.4758
2015-07-31 09:30:00,13.93,13.99,13.93,13.96,866081.4977973567,4.8751,4.8961,4.8751,4.8856,866081.4978
2015-07-31 09:40:00,13.97,13.97,13.92,13.92,421103.5242290748,4.8891,4.8891,4.8716,4.8716,421103.5242
2015-07-31 09:50:00,13.91,13.92,13.85,13.85,447577.0925110132,4.8681,4.8716,4.8471,4.8471,447577.0925
2015-07-31 10:00:00,13.86,13.9,13.84,13.9,664731.2775330396,4.8506,4.8646,4.8436,4.8646,664731.2775
2015-07-31 10:10:00,13.9,13.91,13.87,13.87,576473.5682819382,4.8646,4.8681,4.8541,4.8541,576473.5683
2015-07-31 10:20:00,13.87,13.92,13.87,13.9,1059096.9162995592,4.8541,4.8716,4.8541,4.8646,1059096.9163
2015-07-31 10:30:00,13.9,13.9,13.87,13.89,1197321.5859030834,4.8646,4.8646,4.8541,4.8611,1197321.5859
2015-07-31 10:40:00,13.89,13.91,13.88,13.91,1337515.4185022025,4.8611,4.8681,4.8576,4.8681,1337515.4185
2015-07-31 10:50:00,13.91,13.92,13.89,13.9,539592.5110132158,4.8681,4.8716,4.8611,4.8646,539592.511
2015-07-31 11:00:00,13.9,13.92,13.89,13.9,250660.7929515418,4.8646,4.8716,4.8611,4.8646,250660.793
2015-07-31 11:10:00,13.9,13.91,13.89,13.9,387101.321585903,4.8646,4.8681,4.8611,4.8646,387101.3216
2015-07-31 11:20:00,13.9,13.9,13.89,13.89,297008.8105726872,4.8646,4.8646,4.8611,4.8611,297008.8106
2015-07-31 11:30:00,13.89,13.91,13.89,13.9,213986.7841409692,4.8611,4.8681,4.8611,4.8646,213986.7841
2015-07-31 11:40:00,13.9,13.92,13.89,13.9,189599.11894273123,4.8646,4.8716,4.8611,4.8646,189599.1189
2015-07-31 11:50:00,13.9,13.9,13.88,13.89,203138.7665198237,4.8646,4.8646,4.8576,4.8611,203138.7665
2015-07-31 12:00:00,13.89,13.93,13.89,13.92,911094.7136563876,4.8611,4.8751,4.8611,4.8716,911094.7137
2015-07-31 12:10:00,13.92,13.96,13.92,13.95,597680.616740088,4.8716,4.8856,4.8716,4.8821,597680.6167
2015-07-31 12:20:00,13.95,13.95,13.93,13.94,273830.39647577086,4.8821,4.8821,4.8751,4.8786,273830.3965
2015-07-31 12:30:00,13.94,13.94,13.92,13.94,191059.47136563872,4.8786,4.8786,4.8716,4.8786,191059.4714
2015-07-31 12:40:00,13.94,13.95,13.93,13.93,163561.67400881054,4.8786,4.8821,4.8751,4.8751,163561.674
2015-07-31 12:50:00,13.93,13.94,13.93,13.93,176460.35242290745,4.8751,4.8786,4.8751,4.8751,176460.3524
2015-07-31 13:00:00,13.93,13.94,13.92,13.93,472513.2158590307,4.8751,4.8786,4.8716,4.8751,472513.2159
2015-07-31 13:10:00,13.93,13.94,13.92,13.93,147790.7488986784,4.8751,4.8786,4.8716,4.8751,147790.7489
2015-07-31 13:20:00,13.93,13.94,13.92,13.94,1094863.4361233478,4.8751,4.8786,4.8716,4.8786,1094863.4361
2015-07-31 13:30:00,13.94,13.94,13.92,13.93,399638.7665198237,4.8786,4.8786,4.8716,4.8751,399638.7665
2015-07-31 13:40:00,13.93,13.93,13.92,13.93,201711.45374449337,4.8751,4.8751,4.8716,4.8751,201711.4537
2015-07-31 13:50:00,13.93,13.93,13.92,13.93,349515.4185022026,4.8751,4.8751,4.8716,4.8751,349515.4185
2015-07-31 14:00:00,13.93,13.95,13.93,13.94,278376.6519823788,4.8751,4.8821,4.8751,4.8786,278376.652
2015-07-31 14:10:00,13.94,13.94,13.91,13.92,519889.8678414096,4.8786,4.8786,4.8681,4.8716,519889.8678
2015-07-31 14:20:00,13.92,13.95,13.9,13.95,576220.2643171805,4.8716,4.8821,4.8646,4.8821,576220.2643
2015-07-31 14:30:00,13.95,13.96,13.93,13.94,214764.3171806167,4.8821,4.8856,4.8751,4.8786,214764.3172
2015-07-31 14:40:00,13.93,13.94,13.92,13.94,341566.07929515414,4.8751,4.8786,4.8716,4.8786,341566.0793
2015-07-31 14:50:00,13.94,13.95,13.93,13.94,238438.3259911894,4.8786,4.8821,4.8751,4.8786,238438.326
2015-07-31 15:00:00,13.94,13.94,13.91,13.91,620050.6607929515,4.8786,4.8786,4.8681,4.8681,620050.6608
2015-07-31 15:10:00,13.91,13.92,13.88,13.88,415405.2863436122,4.8681,4.8716,4.8576,4.8576,415405.2863
2015-07-31 15:20:00,13.89,13.89,13.87,13.89,401367.8414096916,4.8611,4.8611,4.8541,4.8611,401367.8414
2015-07-31 15:30:00,13.89,13.91,13.88,13.9,636107.9295154184,4.8611,4.8681,4.8576,4.8646,636107.9295
2015-07-31 15:40:00,13.9,13.91,13.88,13.88,952275.3303964756,4.8646,4.8681,4.8576,4.8576,952275.3304
2015-07-31 15:50:00,13.88,13.88,13.85,13.86,3453026.431718061,4.8576,4.8576,4.8471,4.8506,3453026.4317
2015-08-03 09:30:00,13.89,13.92,13.86,13.92,510856.8281938325,4.8611,4.8716,4.8506,4.8716,510856.8282
2015-08-03 09:40:00,13.92,13.92,13.74,13.77,877024.2290748897,4.8716,4.8716,4.8086,4.8191,877024.2291
2015-08-03 09:50:00,13.77,13.78,13.73,13.77,295138.7665198237,4.8191,4.8226,4.8051,4.8191,295138.7665
2015-08-03 10:00:00,13.77,13.8,13.75,13.76,247017.6211453744,4.8191,4.8296,4.8121,4.8156,247017.6211
2015-08-03 10:10:00,13.75,13.79,13.74,13.75,313438.3259911894,4.8121,4.8261,4.8086,4.8121,313438.326
2015-08-03 10:20:00,13.75,13.77,13.71,13.74,283259.9118942731,4.8121,4.8191,4.7981,4.8086,283259.9119
2015-08-03 10:30:00,13.74,13.78,13.72,13.77,345709.25110132154,4.8086,4.8226,4.8016,4.8191,345709.2511
2015-08-03 10:40:00,13.78,13.83,13.77,13.82,568015.4185022025,4.8226,4.8401,4.8191,4.8366,568015.4185
2015-08-03 10:50:00,13.82,13.83,13.79,13.82,359224.66960352415,4.8366,4.8401,4.8261,4.8366,359224.6696
2015-08-03 11:00:00,13.82,13.82,13.8,13.81,262993.3920704845,4.8366,4.8366,4.8296,4.8331,262993.3921
2015-08-03 11:10:00,13.81,13.83,13.79,13.8,208859.0308370044,4.8331,4.8401,4.8261,4.8296,208859.0308
2015-08-03 11:20:00,13.8,13.8,13.77,13.79,418746.69603524223,4.8296,4.8296,4.8191,4.8261,418746.696
2015-08-03 11:30:00,13.79,13.81,13.78,13.78,219118.9427312775,4.8261,4.8331,4.8226,4.8226,219118.9427
2015-08-03 11:40:00,13.78,13.79,13.72,13.73,1810658.5903083696,4.8226,4.8261,4.8016,4.8051,1810658.5903
2015-08-03 11:50:00,13.73,13.75,13.68,13.72,854914.0969162994,4.8051,4.8121,4.7876,4.8016,854914.0969
2015-08-03 12:00:00,13.72,13.73,13.71,13.71,251790.7488986784,4.8016,4.8051,4.7981,4.7981,251790.7489
2015-08-03 12:10:00,13.71,13.72,13.68,13.69,346852.42290748894,4.7981,4.8016,4.7876,4.7911,346852.4229
2015-08-03 12:20:00,13.69,13.71,13.68,13.71,389330.39647577086,4.7911,4.7981,4.7876,4.7981,389330.3965
2015-08-03 12:30:00,13.71,13.71,13.67,13.67,347918.5022026431,4.7981,4.7981,4.7841,4.7841,347918.5022
2015-08-03 12:40:00,13.67,13.67,13.63,13.64,497947.1365638766,4.7841,4.7841,4.7701,4.7736,497947.1366
2015-08-03 12:50:00,13.64,13.64,13.58,13.6,727499.9999999999,4.7736,4.7736,4.7526,4.7596,727500.0
2015-08-03 13:00:00,13.59,13.62,13.56,13.57,731185.0220264316,4.7561,4.7666,4.7456,4.7491,731185.022
2015-08-03 13:10:00,13.57,13.58,13.55,13.56,436896.47577092506,4.7491,4.7526,4.7421,4.7456,436896.4758
2015-08-03 13:20:00,13.56,13.59,13.56,13.59,406398.6784140968,4.7456,4.7561,4.7456,4.7561,406398.6784
2015-08-03 13:30:00,13.59,13.62,13.58,13.59,646028.6343612333,4.7561,4.7666,4.7526,4.7561,646028.6344
2015-08-03 13:40:00,13.59,13.62,13.58,13.62,588973.5682819382,4.7561,4.7666,4.7526,4.7666,588973.5683
2015-08-03 13:50:00,13.62,13.63,13.57,13.57,499715.8590308369,4.7666,4.7701,4.7491,4.7491,499715.859
2015-08-03 14:00:00,13.57,13.61,13.57,13.58,487295.15418502194,4.7491,4.7631,4.7491,4.7526,487295.1542
2015-08-03 14:10:00,13.58,13.59,13.56,13.57,444905.2863436122,4.7526,4.7561,4.7456,4.7491,444905.2863
2015-08-03 14:20:00,13.57,13.6,13.57,13.6,607466.9603524228,4.7491,4.7596,4.7491,4.7596,607466.9604
2015-08-03 14:30:00,13.6,13.6,13.58,13.58,629345.8149779735,4.7596,4.7596,4.7526,4.7526,629345.815
2015-08-03 14:40:00,13.58,13.59,13.55,13.56,504381.0572687224,4.7526,4.7561,4.7421,4.7456,504381.0573
2015-08-03 14:50:00,13.55,13.57,13.55,13.56,572922.9074889867,4.7421,4.7491,4.7421,4.7456,572922.9075
2015-08-03 15:00:00,13.56,13.58,13.55,13.57,728279.7356828193,4.7456,4.7526,4.7421,4.7491,728279.7357
2015-08-03 15:10:00,13.57,13.57,13.54,13.54,862557.2687224668,4.7491,4.7491,4.7386,4.7386,862557.2687
2015-08-03 15:20:00,13.55,13.57,13.54,13.57,929372.246696035,4.7421,4.7491,4.7386,4.7491,929372.2467
2015-08-03 15:30:00,13.57,13.61,13.57,13.6,1232121.1453744492,4.7491,4.7631,4.7491,4.7596,1232121.1454
2015-08-03 15:40:00,13.6,13.63,13.6,13.62,1036070.4845814976,4.7596,4.7701,4.7596,4.7666,1036070.4846
2015-08-03 15:50:00,13.62,13.63,13.61,13.63,1828647.5770925104,4.7666,4.7701,4.7631,4.7701,1828647.5771
2015-08-04 09:30:00,13.64,13.71,13.56,13.56,597156.3876651982,4.7736,4.7981,4.7456,4.7456,597156.3877
2015-08-04 09:40:00,13.57,13.58,13.52,13.55,1972114.5374449336,4.7491,4.7526,4.7316,4.7421,1972114.5374
2015-08-04 09:50:00,13.55,13.56,13.49,13.51,1007975.77092511,4.7421,4.7456,4.7211,4.7281,1007975.7709
2015-08-04 10:00:00,13.51,13.53,13.5,13.52,513676.2114537444,4.7281,4.7351,4.7246,4.7316,513676.2115
2015-08-04 10:10:00,13.52,13.53,13.5,13.52,746859.0308370043,4.7316,4.7351,4.7246,4.7316,746859.0308
2015-08-04 10:20:00,13.52,13.55,13.52,13.52,1089753.3039647576,4.7316,4.7421,4.7316,4.7316,1089753.304
2015-08-04 10:30:00,13.52,13.53,13.5,13.5,447052.8634361232,4.7316,4.7351,4.7246,4.7246,447052.8634
2015-08-04 10:40:00,13.5,13.51,13.47,13.48,566733.4801762113,4.7246,4.7281,4.7141,4.7176,566733.4802
2015-08-04 10:50:00,13.48,13.48,13.46,13.48,1651306.1674008807,4.7176,4.7176,4.7106,4.7176,1651306.1674
2015-08-04 11:00:00,13.47,13.53,13.47,13.52,734566.0792951541,4.7141,4.7351,4.7141,4.7316,734566.0793
2015-08-04 11:10:00,13.53,13.57,13.52,13.52,510229.0748898677,4.7351,4.7491,4.7316,4.7316,510229.0749
2015-08-04 11:20:00,13.52,13.55,13.52,13.52,263288.5462555066,4.7316,4.7421,4.7316,4.7316,263288.5463
2015-08-04 11:30:00,13.52,13.53,13.49,13.49,216486.7841409692,4.7316,4.7351,4.7211,4.7211,216486.7841
2015-08-04 11:40:00,13.49,13.5,13.49,13.5,814874.4493392069,4.7211,4.7246,4.7211,4.7246,814874.4493
2015-08-04 11:50:00,13.5,13.5,13.48,13.49,583971.3656387664,4.7246,4.7246,4.7176,4.7211,583971.3656
2015-08-04 12:00:00,13.49,13.5,13.49,13.5,334581.49779735674,4.7211,4.7246,4.7211,4.7246,334581.4978
2015-08-04 12:10:00,13.49,13.5,13.48,13.49,432488.98678414087,4.7211,4.7246,4.7176,4.7211,432488.9868
2015-08-04 12:20:00,13.49,13.51,13.48,13.51,1082574.8898678413,4.7211,4.7281,4.7176,4.7281,1082574.8899
2015-08-04 12:30:00,13.5,13.51,13.5,13.5,121328.19383259908,4.7246,4.7281,4.7246,4.7246,121328.1938
2015-08-04 12:40:00,13.51,13.51,13.48,13.49,352028.6343612334,4.7281,4.7281,4.7176,4.7211,352028.6344
2015-08-04 12:50:00,13.49,13.49,13.47,13.49,264852.42290748894,4.7211,4.7211,4.7141,4.7211,264852.4229
2015-08-04 13:00:00,13.49,13.49,13.47,13.48,230436.1233480176,4.7211,4.7211,4.7141,4.7176,230436.1233
2015-08-04 13:10:00,13.47,13.51,13.47,13.51,536929.5154185022,4.7141,4.7281,4.7141,4.7281,536929.5154
2015-08-04 13:20:00,13.51,13.51,13.5,13.5,107748.89867841409,4.7281,4.7281,4.7246,4.7246,107748.8987
2015-08-04 13:30:00,13.5,13.52,13.5,13.51,227876.65198237883,4.7246,4.7316,4.7246,4.7281,227876.652
2015-08-04 13:40:00,13.51,13.51,13.47,13.47,215687.22466960349,4.7281,4.7281,4.7141,4.7141,215687.2247
2015-08-04 13:50:00,13.47,13.47,13.42,13.43,634854.6255506607,4.7141,4.7141,4.6966,4.7001,634854.6256
2015-08-04 14:00:00,13.43,13.44,13.41,13.41,405035.2422907488,4.7001,4.7036,4.6931,4.6931,405035.2423
2015-08-04 14:10:00,13.41,13.44,13.4,13.44,446187.22466960346,4.6931,4.7036,4.6896,4.7036,446187.2247
2015-08-04 14:20:00,13.44,13.44,13.42,13.43,313431.718061674,4.7036,4.7036,4.6966,4.7001,313431.7181
2015-08-04 14:30:00,13.43,13.45,13.42,13.44,404889.8678414096,4.7001,4.7071,4.6966,4.7036,404889.8678
2015-08-04 14:40:00,13.44,13.47,13.44,13.47,213107.92951541845,4.7036,4.7141,4.7036,4.7141,213107.9295
2015-08-04 14:50:00,13.47,13.48,13.46,13.47,410162.9955947136,4.7141,4.7176,4.7106,4.7141,410162.9956
2015-08-04 15:00:00,13.47,13.5,13.46,13.47,359486.7841409691,4.7141,4.7246,4.7106,4.7141,359486.7841
2015-08-04 15:10:00,13.47,13.47,13.46,13.46,306123.3480176211,4.7141,4.7141,4.7106,4.7106,306123.348
2015-08-04 15:20:00,13.46,13.48,13.46,13.48,481246.69603524223,4.7106,4.7176,4.7106,4.7176,481246.696
2015-08-04 15:30:00,13.48,13.5,13.47,13.49,869766.5198237884,4.7176,4.7246,4.7141,4.7211,869766.5198
2015-08-04 15:40:00,13.5,13.52,13.49,13.5,1956174.0088105723,4.7246,4.7316,4.7211,4.7246,1956174.0088
2015-08-04 15:50:00,13.49,13.52,13.48,13.52,2617101.3215859025,4.7211,4.7316,4.7176,4.7316,2617101.3216
2015-08-05 09:30:00,13.63,13.7,13.61,13.65,670438.3259911893,4.7701,4.7946,4.7631,4.7771,670438.326
2015-08-05 09:40:00,13.66,13.78,13.66,13.78,672107.9295154184,4.7806,4.8226,4.7806,4.8226,672107.9295
2015-08-05 09:50:00,13.78,13.79,13.71,13.72,411030.8370044052,4.8226,4.8261,4.7981,4.8016,411030.837
2015-08-05 10:00:00,13.72,13.74,13.69,13.72,335537.44493392063,4.8016,4.8086,4.7911,4.8016,335537.4449
2015-08-05 10:10:00,13.72,13.76,13.72,13.76,383746.69603524223,4.8016,4.8156,4.8016,4.8156,383746.696
2015-08-05 10:20:00,13.75,13.78,13.75,13.76,1273927.3127753302,4.8121,4.8226,4.8121,4.8156,1273927.3128
2015-08-05 10:30:00,13.76,13.77,13.73,13.73,285698.2378854625,4.8156,4.8191,4.8051,4.8051,285698.2379
2015-08-05 10:40:00,13.74,13.76,13.73,13.73,408284.1409691629,4.8086,4.8156,4.8051,4.8051,408284.141
2015-08-05 10:50:00,13.73,13.74,13.72,13.72,228966.96035242287,4.8051,4.8086,4.8016,4.8016,228966.9604
2015-08-05 11:00:00,13.72,13.72,13.67,13.68,480292.9515418501,4.8016,4.8016,4.7841,4.7876,480292.9515
2015-08-05 11:10:00,13.68,13.7,13.67,13.69,347702.6431718061,4.7876,4.7946,4.7841,4.7911,347702.6432
2015-08-05 11:20:00,13.7,13.74,13.69,13.73,1112689.427312775,4.7946,4.8086,4.7911,4.8051,1112689.4273
2015-08-05 11:30:00,13.73,13.74,13.72,13.72,272218.0616740088,4.8051,4.8086,4.8016,4.8016,272218.0617
2015-08-05 11:40:00,13.72,13.73,13.71,13.72,321577.09251101315,4.8016,4.8051,4.7981,4.8016,321577.0925
2015-08-05 11:50:00,13.72,13.73,13.7,13.7,575850.2202643171,4.8016,4.8051,4.7946,4.7946,575850.2203
2015-08-05 12:00:00,13.71,13.71,13.68,13.71,1616376.6519823784,4.7981,4.7981,4.7876,4.7981,1616376.652
2015-08-05 12:10:00,13.7,13.71,13.69,13.69,532112.334801762,4.7946,4.7981,4.7911,4.7911,532112.3348
2015-08-05 12:20:00,13.69,13.71,13.69,13.7,576707.0484581497,4.7911,4.7981,4.7911,4.7946,576707.0485
2015-08-05 12:30:00,13.7,13.7,13.67,13.68,354936.1233480176,4.7946,4.7946,4.7841,4.7876,354936.1233
2015-08-05 12:40:00,13.68,13.68,13.67,13.68,135647.577092511,4.7876,4.7876,4.7841,4.7876,135647.5771
2015-08-05 12:50:00,13.68,13.7,13.66,13.7,265233.4801762114,4.7876,4.7946,4.7806,4.7946,265233.4802
2015-08-05 13:00:00,13.7,13.7,13.68,13.7,653262.1145374448,4.7946,4.7946,4.7876,4.7946,653262.1145
2015-08-05 13:10:00,13.7,13.7,13.66,13.68,757737.8854625549,4.7946,4.7946,4.7806,4.7876,757737.8855
2015-08-05 13:20:00,13.67,13.67,13.65,13.67,194817.18061674005,4.7841,4.7841,4.7771,4.7841,194817.1806
2015-08-05 13:30:00,13.67,13.67,13.66,13.67,298482.3788546255,4.7841,4.7841,4.7806,4.7841,298482.3789
2015-08-05 13:40:00,13.67,13.68,13.66,13.67,189526.43171806165,4.7841,4.7876,4.7806,4.7841,189526.4317
2015-08-05 13:50:00,13.67,13.67,13.64,13.66,248381.0572687224,4.7841,4.7841,4.7736,4.7806,248381.0573
2015-08-05 14:00:00,13.66,13.68,13.65,13.66,229709.2511013216,4.7806,4.7876,4.7771,4.7806,229709.2511
2015-08-05 14:10:00,13.66,13.68,13.65,13.68,187151.9823788546,4.7806,4.7876,4.7771,4.7876,187151.9824
2015-08-05 14:20:00,13.68,13.68,13.67,13.67,263407.48898678407,4.7876,4.7876,4.7841,4.7841,263407.489
2015-08-05 14:30:00,13.67,13.7,13.67,13.69,603654.1850220263,4.7841,4.7946,4.7841,4.7911,603654.185
2015-08-05 14:40:00,13.69,13.73,13.68,13.73,333066.07929515414,4.7911,4.8051,4.7876,4.8051,333066.0793
2015-08-05 14:50:00,13.73,13.74,13.72,13.73,251867.8414096916,4.8051,4.8086,4.8016,4.8051,251867.8414
2015-08-05 15:00:00,13.73,13.75,13.72,13.75,182711.45374449337,4.8051,4.8121,4.8016,4.8121,182711.4537
2015-08-05 15:10:00,13.75,13.76,13.72,13.72,387107.9295154184,4.8121,4.8156,4.8016,4.8016,387107.9295
2015-08-05 15:20:00,13.72,13.75,13.72,13.74,323420.7048458149,4.8016,4.8121,4.8016,4.8086,323420.7048
2015-08-05 15:30:00,13.74,13.74,13.71,13.72,663464.757709251,4.8086,4.8086,4.7981,4.8016,663464.7577
2015-08-05 15:40:00,13.72,13.76,13.72,13.76,1144055.066079295,4.8016,4.8156,4.8016,4.8156,1144055.0661
2015-08-05 15:50:00,13.76,13.78,13.74,13.76,2697259.9118942725,4.8156,4.8226,4.8086,4.8156,2697259.9119
2015-08-06 09:30:00,13.8,13.97,13.74,13.75,1104654.1850220263,4.8296,4.8891,4.8086,4.8121,1104654.185
2015-08-06 09:40:00,13.75,13.77,13.73,13.74,512224.66960352415,4.8121,4.8191,4.8051,4.8086,512224.6696
2015-08-06 09:50:00,13.74,13.75,13.67,13.69,1187698.2378854624,4.8086,4.8121,4.7841,4.7911,1187698.2379
2015-08-06 10:00:00,13.69,13.74,13.68,13.73,779790.7488986782,4.7911,4.8086,4.7876,4.8051,779790.7489
2015-08-06 10:10:00,13.73,13.78,13.72,13.74,417596.9162995594,4.8051,4.8226,4.8016,4.8086,417596.9163
2015-08-06 10:20:00,13.75,13.75,13.72,13.75,261713.6563876652,4.8121,4.8121,4.8016,4.8121,261713.6564
2015-08-06 10:30:00,13.75,13.82,13.75,13.82,451092.51101321576,4.8121,4.8366,4.8121,4.8366,451092.511
2015-08-06 10:40:00,13.81,13.82,13.8,13.81,357429.5154185021,4.8331,4.8366,4.8296,4.8331,357429.5154
2015-08-06 10:50:00,13.82,13.82,13.75,13.76,362568.2819383259,4.8366,4.8366,4.8121,4.8156,362568.2819
2015-08-06 11:00:00,13.76,13.76,13.72,13.74,418991.1894273127,4.8156,4.8156,4.8016,4.8086,418991.1894
2015-08-06 11:10:00,13.74,13.75,13.73,13.75,565669.603524229,4.8086,4.8121,4.8051,4.8121,565669.6035
2015-08-06 11:20:00,13.75,13.77,13.74,13.75,1070482.3788546254,4.8121,4.8191,4.8086,4.8121,1070482.3789
2015-08-06 11:30:00,13.75,13.76,13.73,13.74,1815599.118942731,4.8121,4.8156,4.8051,4.8086,1815599.1189
2015-08-06 11:40:00,13.74,13.76,13.73,13.74,326127.7533039647,4.8086,4.8156,4.8051,4.8086,326127.7533
2015-08-06 11:50:00,13.74,13.74,13.71,13.72,743024.2290748897,4.8086,4.8086,4.7981,4.8016,743024.2291
2015-08-06 12:00:00,13.72,13.72,13.7,13.71,236143.1718061673,4.8016,4.8016,4.7946,4.7981,236143.1718
2015-08-06 12:10:00,13.71,13.71,13.69,13.71,227002.20264317177,4.7981,4.7981,4.7911,4.7981,227002.2026
2015-08-06 12:20:00,13.71,13.72,13.69,13.72,215819.38325991185,4.7981,4.8016,4.7911,4.8016,215819.3833
2015-08-06 12:30:00,13.72,13.72,13.67,13.68,115911.89427312772,4.8016,4.8016,4.7841,4.7876,115911.8943
2015-08-06 12:40:00,13.68,13.71,13.67,13.71,165072.6872246696,4.7876,4.7981,4.7841,4.7981,165072.6872
2015-08-06 12:50:00,13.7,13.72,13.7,13.71,266359.0308370044,4.7946,4.8016,4.7946,4.7981,266359.0308
2015-08-06 13:00:00,13.71,13.72,13.7,13.71,569407.488986784,4.7981,4.8016,4.7946,4.7981,569407.489
2015-08-06 13:10:00,13.71,13.72,13.69,13.72,532160.7929515417,4.7981,4.8016,4.7911,4.8016,532160.793
2015-08-06 13:20:00,13.72,13.72,13.7,13.72,326028.63436123345,4.8016,4.8016,4.7946,4.8016,326028.6344
2015-08-06 13:30:00,13.72,13.72,13.69,13.7,353473.56828193826,4.8016,4.8016,4.7911,4.7946,353473.5683
2015-08-06 13:40:00,13.69,13.7,13.68,13.7,402577.0925110132,4.7911,4.7946,4.7876,4.7946,402577.0925
2015-08-06 13:50:00,13.7,13.71,13.69,13.69,162555.06607929512,4.7946,4.7981,4.7911,4.7911,162555.0661
2015-08-06 14:00:00,13.69,13.72,13.68,13.72,314834.80176211445,4.7911,4.8016,4.7876,4.8016,314834.8018
2015-08-06 14:10:00,13.72,13.74,13.72,13.74,411592.51101321576,4.8016,4.8086,4.8016,4.8086,411592.511
2015-08-06 14:20:00,13.73,13.77,13.73,13.74,581174.0088105726,4.8051,4.8191,4.8051,4.8086,581174.0088
2015-08-06 14:30:00,13.74,13.74,13.72,13.72,239986.7841409692,4.8086,4.8086,4.8016,4.8016,239986.7841
2015-08-06 14:40:00,13.72,13.74,13.72,13.73,149345.81497797355,4.8016,4.8086,4.8016,4.8051,149345.815
2015-08-06 14:50:00,13.73,13.74,13.73,13.73,131063.87665198235,4.8051,4.8086,4.8051,4.8051,131063.8767
2015-08-06 15:00:00,13.73,13.73,13.72,13.73,321147.57709251094,4.8051,4.8051,4.8016,4.8051,321147.5771
2015-08-06 15:10:00,13.73,13.74,13.72,13.72,2127013.2158590304,4.8051,4.8086,4.8016,4.8016,2127013.2159
2015-08-06 15:20:00,13.73,13.73,13.72,13.72,335550.6607929515,4.8051,4.8051,4.8016,4.8016,335550.6608
2015-08-06 15:30:00,13.72,13.72,13.7,13.7,624960.3524229074,4.8016,4.8016,4.7946,4.7946,624960.3524
2015-08-06 15:40:00,13.7,13.71,13.69,13.7,907011.0132158588,4.7946,4.7981,4.7911,4.7946,907011.0132
2015-08-06 15:50:00,13.7,13.7,13.68,13.69,1547460.3524229073,4.7946,4.7946,4.7876,4.7911,1547460.3524
2015-08-07 09:30:00,13.63,13.72,13.62,13.65,480753.3039647576,4.7701,4.8016,4.7666,4.7771,480753.304
2015-08-07 09:40:00,13.65,13.69,13.63,13.66,383160.7929515418,4.7771,4.7911,4.7701,4.7806,383160.793
2015-08-07 09:50:00,13.66,13.68,13.63,13.66,344224.66960352415,4.7806,4.7876,4.7701,4.7806,344224.6696
2015-08-07 10:00:00,13.65,13.66,13.62,13.64,247722.4669603524,4.7771,4.7806,4.7666,4.7736,247722.467
2015-08-07 10:10:00,13.64,13.67,13.64,13.66,270936.1233480176,4.7736,4.7841,4.7736,4.7806,270936.1233
2015-08-07 10:20:00,13.66,13.67,13.63,13.65,585499.9999999999,4.7806,4.7841,4.7701,4.7771,585500.0
2015-08-07 10:30:00,13.65,13.67,13.63,13.65,164737.88546255504,4.7771,4.7841,4.7701,4.7771,164737.8855
2015-08-07 10:40:00,13.65,13.66,13.58,13.59,379438.3259911893,4.7771,4.7806,4.7526,4.7561,379438.326
2015-08-07 10:50:00,13.59,13.61,13.56,13.57,581856.8281938325,4.7561,4.7631,4.7456,4.7491,581856.8282
2015-08-07 11:00:00,13.57,13.57,13.54,13.56,305903.0837004405,4.7491,4.7491,4.7386,4.7456,305903.0837
2015-08-07 11:10:00,13.56,13.57,13.52,13.52,223048.4581497797,4.7456,4.7491,4.7316,4.7316,223048.4581
2015-08-07 11:20:00,13.52,13.55,13.52,13.53,265629.9559471365,4.7316,4.7421,4.7316,4.7351,265629.9559
2015-08-07 11:30:00,13.53,13.54,13.52,13.53,325825.99118942727,4.7351,4.7386,4.7316,4.7351,325825.9912
2015-08-07 11:40:00,13.54,13.54,13.52,13.52,309072.6872246696,4.7386,4.7386,4.7316,4.7316,309072.6872
2015-08-07 11:50:00,13.52,13.52,13.5,13.51,324698.23788546247,4.7316,4.7316,4.7246,4.7281,324698.2379
2015-08-07 12:00:00,13.51,13.51,13.47,13.48,501314.9779735682,4.7281,4.7281,4.7141,4.7176,501314.978
2015-08-07 12:10:00,13.48,13.48,13.46,13.46,401343.6123348017,4.7176,4.7176,4.7106,4.7106,401343.6123
2015-08-07 12:20:00,13.46,13.46,13.42,13.44,627218.0616740087,4.7106,4.7106,4.6966,4.7036,627218.0617
2015-08-07 12:30:00,13.44,13.45,13.41,13.43,754944.9339207048,4.7036,4.7071,4.6931,4.7001,754944.9339
2015-08-07 12:40:00,13.43,13.45,13.42,13.44,242885.46255506604,4.7001,4.7071,4.6966,4.7036,242885.4626
2015-08-07 12:50:00,13.44,13.46,13.43,13.44,253579.29515418492,4.7036,4.7106,4.7001,4.7036,253579.2952
2015-08-07 13:00:00,13.44,13.45,13.42,13.42,248691.62995594708,4.7036,4.7071,4.6966,4.6966,248691.63
2015-08-07 13:10:00,13.42,13.42,13.41,13.42,371682.8193832599,4.6966,4.6966,4.6931,4.6966,371682.8194
2015-08-07 13:20:00,13.42,13.44,13.42,13.44,353193.8325991189,4.6966,4.7036,4.6966,4.7036,353193.8326
2015-08-07 13:30:00,13.44,13.48,13.43,13.47,696786.3436123347,4.7036,4.7176,4.7001,4.7141,696786.3436
2015-08-07 13:40:00,13.47,13.48,13.45,13.45,309982.3788546255,4.7141,4.7176,4.7071,4.7071,309982.3789
2015-08-07 13:50:00,13.46,13.46,13.44,13.46,130852.42290748896,4.7106,4.7106,4.7036,4.7106,130852.4229
2015-08-07 14:00:00,13.46,13.48,13.45,13.46,211319.38325991185,4.7106,4.7176,4.7071,4.7106,211319.3833
2015-08-07 14:10:00,13.46,13.47,13.45,13.45,202191.6299559471,4.7106,4.7141,4.7071,4.7071,202191.63
2015-08-07 14:20:00,13.44,13.45,13.42,13.42,343361.23348017613,4.7036,4.7071,4.6966,4.6966,343361.2335
2015-08-07 14:30:00,13.42,13.43,13.4,13.4,726055.066079295,4.6966,4.7001,4.6896,4.6896,726055.0661
2015-08-07 14:40:00,13.41,13.41,13.36,13.38,648821.5859030836,4.6931,4.6931,4.6756,4.6826,648821.5859
2015-08-07 14:50:00,13.38,13.41,13.37,13.41,678951.5418502202,4.6826,4.6931,4.6791,4.6931,678951.5419
2015-08-07 15:00:00,13.41,13.41,13.37,13.38,371348.0176211453,4.6931,4.6931,4.6791,4.6826,371348.0176
2015-08-07 15:10:00,13.38,13.39,13.36,13.39,421856.8281938325,4.6826,4.6861,4.6756,4.6861,421856.8282
2015-08-07 15:20:00,13.38,13.42,13.37,13.39,1050008.810572687,4.6826,4.6966,4.6791,4.6861,1050008.8106
2015-08-07 15:30:00,13.39,13.4,13.38,13.38,626797.3568281938,4.6861,4.6896,4.6826,4.6826,626797.3568
2015-08-07 15:40:00,13.38,13.4,13.37,13.39,732017.6211453743,4.6826,4.6896,4.6791,4.6861,732017.6211
2015-08-07 15:50:00,13.39,13.4,13.35,13.35,4377947.136563876,4.6861,4.6896,4.6721,4.6721,4377947.1366
2015-08-10 09:30:00,13.38,13.48,13.38,13.41,824506.6079295153,4.6826,4.7176,4.6826,4.6931,824506.6079
2015-08-10 09:40:00,13.41,13.42,13.37,13.42,569563.8766519823,4.6931,4.6966,4.6791,4.6966,569563.8767
2015-08-10 09:50:00,13.42,13.42,13.39,13.4,556643.1718061673,4.6966,4.6966,4.6861,4.6896,556643.1718
2015-08-10 10:00:00,13.4,13.44,13.39,13.44,397852.4229074889,4.6896,4.7036,4.6861,4.7036,397852.4229
2015-08-10 10:10:00,13.44,13.51,13.43,13.48,569848.0176211452,4.7036,4.7281,4.7001,4.7176,569848.0176
2015-08-10 10:20:00,13.49,13.49,13.44,13.45,649013.2158590307,4.7211,4.7211,4.7036,4.7071,649013.2159
2015-08-10 10:30:00,13.45,13.5,13.44,13.5,434211.4537444933,4.7071,4.7246,4.7036,4.7246,434211.4537
2015-08-10 10:40:00,13.5,13.53,13.48,13.52,658651.9823788545,4.7246,4.7351,4.7176,4.7316,658651.9824
2015-08-10 10:50:00,13.52,13.53,13.5,13.52,423004.40528634354,4.7316,4.7351,4.7246,4.7316,423004.4053
2015-08-10 11:00:00,13.52,13.55,13.52,13.55,275929.5154185021,4.7316,4.7421,4.7316,4.7421,275929.5154
2015-08-10 11:10:00,13.55,13.55,13.53,13.54,286348.0176211453,4.7421,4.7421,4.7351,4.7386,286348.0176
2015-08-10 11:20:00,13.54,13.56,13.53,13.55,196872.2466960352,4.7386,4.7456,4.7351,4.7421,196872.2467
2015-08-10 11:30:00,13.55,13.56,13.55,13.56,270136.5638766519,4.7421,4.7456,4.7421,4.7456,270136.5639
2015-08-10 11:40:00,13.56,13.56,13.54,13.54,258251.10132158583,4.7456,4.7456,4.7386,4.7386,258251.1013
2015-08-10 11:50:00,13.55,13.58,13.54,13.57,586497.7973568281,4.7421,4.7526,4.7386,4.7491,586497.7974
2015-08-10 12:00:00,13.57,13.59,13.57,13.59,381786.3436123348,4.7491,4.7561,4.7491,4.7561,381786.3436
2015-08-10 12:10:00,13.59,13.61,13.58,13.6,225182.81938325983,4.7561,4.7631,4.7526,4.7596,225182.8194
2015-08-10 12:20:00,13.6,13.63,13.6,13.63,346286.34361233475,4.7596,4.7701,4.7596,4.7701,346286.3436
2015-08-10 12:30:00,13.63,13.67,13.62,13.67,452266.5198237885,4.7701,4.7841,4.7666,4.7841,452266.5198
2015-08-10 12:40:00,13.67,13.69,13.66,13.68,356537.44493392063,4.7841,4.7911,4.7806,4.7876,356537.4449
2015-08-10 12:50:00,13.68,13.69,13.67,13.68,170872.2466960352,4.7876,4.7911,4.7841,4.7876,170872.2467
2015-08-10 13:00:00,13.69,13.7,13.67,13.69,473334.80176211445,4.7911,4.7946,4.7841,4.7911,473334.8018
2015-08-10 13:10:00,13.69,13.72,13.68,13.72,684132.1585903083,4.7911,4.8016,4.7876,4.8016,684132.1586
2015-08-10 13:20:00,13.72,13.72,13.7,13.71,202801.7621145374,4.8016,4.8016,4.7946,4.7981,202801.7621
2015-08-10 13:30:00,13.71,13.71,13.69,13.71,376729.0748898678,4.7981,4.7981,4.7911,4.7981,376729.0749
2015-08-10 13:40:00,13.71,13.71,13.7,13.7,166790.74889867837,4.7981,4.7981,4.7946,4.7946,166790.7489
2015-08-10 13:50:00,13.7,13.71,13.69,13.71,182528.63436123345,4.7946,4.7981,4.7911,4.7981,182528.6344
2015-08-10 14:00:00,13.71,13.74,13.7,13.74,376196.0352422907,4.7981,4.8086,4.7946,4.8086,376196.0352
2015-08-10 14:10:00,13.74,13.75,13.73,13.74,405718.0616740087,4.8086,4.8121,4.8051,4.8086,405718.0617
2015-08-10 14:20:00,13.74,13.74,13.73,13.74,187828.1938325991,4.8086,4.8086,4.8051,4.8086,187828.1938
2015-08-10 14:30:00,13.74,13.74,13.72,13.73,348334.80176211445,4.8086,4.8086,4.8016,4.8051,348334.8018
2015-08-10 14:40:00,13.73,13.73,13.72,13.73,164870.0440528634,4.8051,4.8051,4.8016,4.8051,164870.0441
2015-08-10 14:50:00,13.73,13.73,13.72,13.72,279151.9823788546,4.8051,4.8051,4.8016,4.8016,279151.9824
2015-08-10 15:00:00,13.72,13.73,13.72,13.73,263200.4405286343,4.8016,4.8051,4.8016,4.8051,263200.4405
2015-08-10 15:10:00,13.73,13.73,13.72,13.73,414680.616740088,4.8051,4.8051,4.8016,4.8051,414680.6167
2015-08-10 15:20:00,13.73,13.75,13.72,13.73,534621.1453744492,4.8051,4.8121,4.8016,4.8051,534621.1454
2015-08-10 15:30:00,13.72,13.73,13.71,13.72,1002118.9427312772,4.8016,4.8051,4.7981,4.8016,1002118.9427
2015-08-10 15:40:00,13.72,13.72,13.7,13.7,911610.13215859,4.8016,4.8016,4.7946,4.7946,911610.1322
2015-08-10 15:50:00,13.71,13.73,13.7,13.73,2105420.7048458145,4.7981,4.8051,4.7946,4.8051,2105420.7048
2015-08-11 09:30:00,13.59,13.61,13.5,13.53,766248.8986784139,4.7561,4.7631,4.7246,4.7351,766248.8987
2015-08-11 09:40:00,13.54,13.56,13.5,13.52,616936.1233480175,4.7386,4.7456,4.7246,4.7316,616936.1233
2015-08-11 09:50:00,13.52,13.52,13.47,13.52,351735.6828193832,4.7316,4.7316,4.7141,4.7316,351735.6828
2015-08-11 10:00:00,13.52,13.53,13.51,13.53,308528.63436123345,4.7316,4.7351,4.7281,4.7351,308528.6344
2015-08-11 10:10:00,13.53,13.56,13.52,13.54,350202.6431718061,4.7351,4.7456,4.7316,4.7386,350202.6432
2015-08-11 10:20:00,13.54,13.57,13.53,13.56,438735.6828193832,4.7386,4.7491,4.7351,4.7456,438735.6828
2015-08-11 10:30:00,13.55,13.56,13.5,13.51,551678.4140969162,4.7421,4.7456,4.7246,4.7281,551678.4141
2015-08-11 10:40:00,13.51,13.53,13.5,13.51,294251.1013215858,4.7281,4.7351,4.7246,4.7281,294251.1013
2015-08-11 10:50:00,13.51,13.51,13.47,13.48,389966.9603524229,4.7281,4.7281,4.7141,4.7176,389966.9604
2015-08-11 11:00:00,13.47,13.48,13.43,13.43,423870.0440528634,4.7141,4.7176,4.7001,4.7001,423870.0441
2015-08-11 11:10:00,13.44,13.44,13.42,13.43,339383.2599118942,4.7036,4.7036,4.6966,4.7001,339383.2599
2015-08-11 11:20:00,13.43,13.44,13.4,13.41,433700.4405286343,4.7001,4.7036,4.6896,4.6931,433700.4405
2015-08-11 11:30:00,13.41,13.42,13.41,13.42,204107.92951541845,4.6931,4.6966,4.6931,4.6966,204107.9295
2015-08-11 11:40:00,13.41,13.42,13.39,13.4,258416.2995594713,4.6931,4.6966,4.6861,4.6896,258416.2996
2015-08-11 11:50:00,13.39,13.4,13.39,13.4,302753.30396475765,4.6861,4.6896,4.6861,4.6896,302753.304
2015-08-11 12:00:00,13.4,13.4,13.39,13.39,165801.7621145374,4.6896,4.6896,4.6861,4.6861,165801.7621
2015-08-11 12:10:00,13.4,13.42,13.38,13.38,239698.2378854625,4.6896,4.6966,4.6826,4.6826,239698.2379
2015-08-11 12:20:00,13.39,13.39,13.38,13.39,184154.1850220264,4.6861,4.6861,4.6826,4.6861,184154.185
2015-08-11 12:30:00,13.39,13.4,13.38,13.39,167352.42290748894,4.6861,4.6896,4.6826,4.6861,167352.4229
2015-08-11 12:40:00,13.39,13.39,13.36,13.37,306251.1013215858,4.6861,4.6861,4.6756,4.6791,306251.1013
2015-08-11 12:50:00,13.37,13.37,13.32,13.33,386270.9251101321,4.6791,4.6791,4.6616,4.6651,386270.9251
2015-08-11 13:00:00,13.33,13.33,13.31,13.32,454381.0572687224,4.6651,4.6651,4.6581,4.6616,454381.0573
2015-08-11 13:10:00,13.32,13.33,13.31,13.32,318385.46255506604,4.6616,4.6651,4.6581,4.6616,318385.4626
2015-08-11 13:20:00,13.32,13.34,13.32,13.32,304037.44493392063,4.6616,4.6686,4.6616,4.6616,304037.4449
2015-08-11 13:30:00,13.32,13.37,13.31,13.37,402517.6211453744,4.6616,4.6791,4.6581,4.6791,402517.6211
2015-08-11 13:40:00,13.36,13.37,13.32,13.36,525499.9999999999,4.6756,4.6791,4.6616,4.6756,525500.0
2015-08-11 13:50:00,13.36,13.37,13.36,13.37,398473.5682819383,4.6756,4.6791,4.6756,4.6791,398473.5683
2015-08-11 14:00:00,13.37,13.38,13.33,13.34,1107462.5550660791,4.6791,4.6826,4.6651,4.6686,1107462.5551
2015-08-11 14:10:00,13.34,13.35,13.32,13.32,143685.0220264317,4.6686,4.6721,4.6616,4.6616,143685.022
2015-08-11 14:20:00,13.33,13.36,13.32,13.35,496726.872246696,4.6651,4.6756,4.6616,4.6721,496726.8722
2015-08-11 14:30:00,13.35,13.37,13.34,13.37,407612.334801762,4.6721,4.6791,4.6686,4.6791,407612.3348
2015-08-11 14:40:00,13.37,13.37,13.34,13.34,240189.42731277528,4.6791,4.6791,4.6686,4.6686,240189.4273
2015-08-11 14:50:00,13.34,13.35,13.33,13.34,212898.67841409688,4.6686,4.6721,4.6651,4.6686,212898.6784
2015-08-11 15:00:00,13.34,13.36,13.32,13.34,459711.4537444933,4.6686,4.6756,4.6616,4.6686,459711.4537
2015-08-11 15:10:00,13.35,13.37,13.34,13.35,458658.59030837,4.6721,4.6791,4.6686,4.6721,458658.5903
2015-08-11 15:20:00,13.35,13.35,13.33,13.34,473610.1321585903,4.6721,4.6721,4.6651,4.6686,473610.1322
2015-08-11 15:30:00,13.34,13.34,13.32,13.32,1228660.7929515415,4.6686,4.6686,4.6616,4.6616,1228660.793
2015-08-11 15:40:00,13.32,13.34,13.31,13.32,1298405.286343612,4.6616,4.6686,4.6581,4.6616,1298405.2863
2015-08-11 15:50:00,13.32,13.33,13.3,13.31,2057469.1629955943,4.6616,4.6651,4.6546,4.6581,2057469.163
2015-08-12 09:30:00,13.21,13.21,12.94,12.95,1761222.466960352,4.6231,4.6231,4.5286,4.5321,1761222.467
2015-08-12 09:40:00,12.95,12.98,12.91,12.91,2004081.4977973565,4.5321,4.5426,4.5181,4.5181,2004081.4978
2015-08-12 09:50:00,12.92,12.99,12.9,12.94,797460.3524229074,4.5216,4.5461,4.5146,4.5286,797460.3524
2015-08-12 10:00:00,12.94,12.95,12.88,12.92,1191422.9074889866,4.5286,4.5321,4.5076,4.5216,1191422.9075
2015-08-12 10:10:00,12.91,12.95,12.9,12.94,848867.8414096915,4.5181,4.5321,4.5146,4.5286,848867.8414
2015-08-12 10:20:00,12.94,12.94,12.9,12.93,1111700.4405286342,4.5286,4.5286,4.5146,4.5251,1111700.4405
2015-08-12 10:30:00,12.93,12.96,12.93,12.96,772103.5242290747,4.5251,4.5356,4.5251,4.5356,772103.5242
2015-08-12 10:40:00,12.95,12.99,12.95,12.98,1325691.629955947,4.5321,4.5461,4.5321,4.5426,1325691.63
2015-08-12 10:50:00,12.98,12.99,12.95,12.98,489665.1982378854,4.5426,4.5461,4.5321,4.5426,489665.1982
2015-08-12 11:00:00,12.98,13.03,12.98,13.03,779656.3876651981,4.5426,4.5601,4.5426,4.5601,779656.3877
2015-08-12 11:10:00,13.03,13.04,13.0,13.0,463762.1145374448,4.5601,4.5636,4.5496,4.5496,463762.1145
2015-08-12 11:20:00,13.0,13.01,12.98,12.99,590112.334801762,4.5496,4.5531,4.5426,4.5461,590112.3348
2015-08-12 11:30:00,13.0,13.01,12.98,12.99,351999.99999999994,4.5496,4.5531,4.5426,4.5461,352000.0
2015-08-12 11:40:00,12.99,12.99,12.97,12.97,238151.9823788546,4.5461,4.5461,4.5391,4.5391,238151.9824
2015-08-12 11:50:00,12.97,12.97,12.94,12.95,457442.7312775329,4.5391,4.5391,4.5286,4.5321,457442.7313
2015-08-12 12:00:00,12.95,12.96,12.93,12.94,316066.07929515414,4.5321,4.5356,4.5251,4.5286,316066.0793
2015-08-12 12:10:00,12.94,12.97,12.94,12.95,589451.5418502202,4.5286,4.5391,4.5286,4.5321,589451.5419
2015-08-12 12:20:00,12.95,12.98,12.94,12.98,400079.295154185,4.5321,4.5426,4.5286,4.5426,400079.2952
2015-08-12 12:30:00,12.98,13.01,12.96,13.0,479669.60352422897,4.5426,4.5531,4.5356,4.5496,479669.6035
2015-08-12 12:40:00,13.0,13.03,12.99,13.02,423819.3832599118,4.5496,4.5601,4.5461,4.5566,423819.3833
2015-08-12 12:50:00,13.02,13.04,13.0,13.01,458275.3303964757,4.5566,4.5636,4.5496,4.5531,458275.3304
2015-08-12 13:00:00,13.01,13.06,13.0,13.04,489872.2466960352,4.5531,4.5706,4.5496,4.5636,489872.2467
2015-08-12 13:10:00,13.04,13.08,13.02,13.08,574588.1057268721,4.5636,4.5776,4.5566,4.5776,574588.1057
2015-08-12 13:20:00,13.08,13.08,13.06,13.07,263825.99118942727,4.5776,4.5776,4.5706,4.5741,263825.9912
2015-08-12 13:30:00,13.07,13.07,13.03,13.05,388550.6607929515,4.5741,4.5741,4.5601,4.5671,388550.6608
2015-08-12 13:40:00,13.05,13.08,13.05,13.08,367953.744493392,4.5671,4.5776,4.5671,4.5776,367953.7445
2015-08-12 13:50:00,13.08,13.09,13.05,13.09,322248.89867841406,4.5776,4.5811,4.5671,4.5811,322248.8987
2015-08-12 14:00:00,13.09,13.09,13.03,13.05,524140.9691629955,4.5811,4.5811,4.5601,4.5671,524140.9692
2015-08-12 14:10:00,13.05,13.07,13.04,13.06,613870.0440528634,4.5671,4.5741,4.5636,4.5706,613870.0441
2015-08-12 14:20:00,13.07,13.08,13.04,13.05,475997.7973568281,4.5741,4.5776,4.5636,4.5671,475997.7974
2015-08-12 14:30:00,13.05,13.07,13.03,13.07,461066.0792951541,4.5671,4.5741,4.5601,4.5741,461066.0793
2015-08-12 14:40:00,13.07,13.11,13.06,13.11,761255.5066079294,4.5741,4.5881,4.5706,4.5881,761255.5066
2015-08-12 14:50:00,13.11,13.14,13.08,13.14,678848.0176211452,4.5881,4.5986,4.5776,4.5986,678848.0176
2015-08-12 15:00:00,13.14,13.17,13.13,13.17,490499.9999999999,4.5986,4.6091,4.5951,4.6091,490500.0
2015-08-12 15:10:00,13.17,13.18,13.14,13.16,634693.8325991188,4.6091,4.6126,4.5986,4.6056,634693.8326
2015-08-12 15:20:00,13.16,13.22,13.16,13.22,487508.8105726871,4.6056,4.6266,4.6056,4.6266,487508.8106
2015-08-12 15:30:00,13.22,13.23,13.18,13.19,908790.7488986782,4.6266,4.6301,4.6126,4.6161,908790.7489
2015-08-12 15:40:00,13.19,13.2,13.17,13.18,768852.4229074889,4.6161,4.6196,4.6091,4.6126,768852.4229
2015-08-12 15:50:00,13.18,13.22,13.18,13.21,1557099.118942731,4.6126,4.6266,4.6126,4.6231,1557099.1189
2015-08-13 09:30:00,13.17,13.35,13.16,13.21,1031495.5947136562,4.6091,4.6721,4.6056,4.6231,1031495.5947
2015-08-13 09:40:00,13.22,13.23,13.13,13.13,371449.3392070484,4.6266,4.6301,4.5951,4.5951,371449.3392
2015-08-13 09:50:00,13.13,13.15,13.1,13.14,402158.59030837,4.5951,4.6021,4.5846,4.5986,402158.5903
2015-08-13 10:00:00,13.14,13.14,13.08,13.09,321986.7841409691,4.5986,4.5986,4.5776,4.5811,321986.7841
2015-08-13 10:10:00,13.09,13.1,13.05,13.06,428376.6519823788,4.5811,4.5846,4.5671,4.5706,428376.652
2015-08-13 10:20:00,13.05,13.08,13.04,13.07,283596.9162995594,4.5671,4.5776,4.5636,4.5741,283596.9163
2015-08-13 10:30:00,13.07,13.1,13.04,13.09,300643.17180616735,4.5741,4.5846,4.5636,4.5811,300643.1718
2015-08-13 10:40:00,13.09,13.1,13.07,13.07,304493.3920704845,4.5811,4.5846,4.5741,4.5741,304493.3921
2015-08-13 10:50:00,13.07,13.07,13.03,13.03,430207.0484581497,4.5741,4.5741,4.5601,4.5601,430207.0485
2015-08-13 11:00:00,13.03,13.04,13.01,13.02,451306.16740088095,4.5601,4.5636,4.5531,4.5566,451306.1674
2015-08-13 11:10:00,13.02,13.03,12.99,13.01,850185.0220264315,4.5566,4.5601,4.5461,4.5531,850185.022
2015-08-13 11:20:00,13.01,13.01,12.97,12.98,377625.55066079285,4.5531,4.5531,4.5391,4.5426,377625.5507
2015-08-13 11:30:00,12.98,12.99,12.97,12.98,322127.7533039647,4.5426,4.5461,4.5391,4.5426,322127.7533
2015-08-13 11:40:00,12.98,13.01,12.96,13.01,622376.6519823788,4.5426,4.5531,4.5356,4.5531,622376.652
2015-08-13 11:50:00,13.01,13.02,12.98,12.99,527125.5506607929,4.5531,4.5566,4.5426,4.5461,527125.5507
2015-08-13 12:00:00,12.99,13.01,12.98,12.99,268169.603524229,4.5461,4.5531,4.5426,4.5461,268169.6035
2015-08-13 12:10:00,12.99,13.0,12.98,12.99,376092.5110132158,4.5461,4.5496,4.5426,4.5461,376092.511
2015-08-13 12:20:00,12.98,13.01,12.98,13.01,165321.58590308367,4.5426,4.5531,4.5426,4.5531,165321.5859
2015-08-13 12:30:00,13.01,13.01,13.0,13.01,175817.18061674005,4.5531,4.5531,4.5496,4.5531,175817.1806
2015-08-13 12:40:00,13.01,13.01,12.97,12.99,267691.6299559471,4.5531,4.5531,4.5391,4.5461,267691.63
2015-08-13 12:50:00,12.99,13.0,12.99,13.0,138667.40088105726,4.5461,4.5496,4.5461,4.5496,138667.4009
2015-08-13 13:00:00,12.99,13.01,12.99,13.0,298511.0132158589,4.5461,4.5531,4.5461,4.5496,298511.0132
2015-08-13 13:10:00,12.99,13.0,12.98,12.98,140947.1365638766,4.5461,4.5496,4.5426,4.5426,140947.1366
2015-08-13 13:20:00,12.98,13.0,12.98,12.99,129008.8105726872,4.5426,4.5496,4.5426,4.5461,129008.8106
2015-08-13 13:30:00,12.99,13.0,12.98,12.98,164777.53303964753,4.5461,4.5496,4.5426,4.5426,164777.533
2015-08-13 13:40:00,12.98,12.98,12.97,12.97,234389.86784140964,4.5426,4.5426,4.5391,4.5391,234389.8678
2015-08-13 13:50:00,12.97,12.98,12.95,12.97,330105.72687224665,4.5391,4.5426,4.5321,4.5391,330105.7269
2015-08-13 14:00:00,12.96,12.99,12.96,12.98,159991.18942731275,4.5356,4.5461,4.5356,4.5426,159991.1894
2015-08-13 14:10:00,12.98,12.99,12.96,12.98,213381.0572687224,4.5426,4.5461,4.5356,4.5426,213381.0573
2015-08-13 14:20:00,12.97,12.99,12.97,12.98,230812.77533039643,4.5391,4.5461,4.5391,4.5426,230812.7753
2015-08-13 14:30:00,12.98,12.98,12.97,12.97,172577.09251101318,4.5426,4.5426,4.5391,4.5391,172577.0925
2015-08-13 14:40:00,12.97,12.97,12.96,12.97,191559.47136563872,4.5391,4.5391,4.5356,4.5391,191559.4714
2015-08-13 14:50:00,12.96,12.98,12.96,12.98,316008.8105726872,4.5356,4.5426,4.5356,4.5426,316008.8106
2015-08-13 15:00:00,12.98,13.01,12.97,12.98,327321.5859030836,4.5426,4.5531,4.5391,4.5426,327321.5859
2015-08-13 15:10:00,12.98,12.99,12.96,12.97,501779.7356828193,4.5426,4.5461,4.5356,4.5391,501779.7357
2015-08-13 15:20:00,12.97,12.98,12.95,12.96,541711.4537444933,4.5391,4.5426,4.5321,4.5356,541711.4537
2015-08-13 15:30:00,12.96,12.97,12.95,12.96,855248.8986784139,4.5356,4.5391,4.5321,4.5356,855248.8987
2015-08-13 15:40:00,12.96,12.97,12.93,12.94,1204638.7665198236,4.5356,4.5391,4.5251,4.5286,1204638.7665
2015-08-13 15:50:00,12.93,12.94,12.91,12.91,2578552.863436123,4.5251,4.5286,4.5181,4.5181,2578552.8634
2015-08-14 09:30:00,12.92,13.01,12.91,12.98,624484.5814977973,4.5216,4.5531,4.5181,4.5426,624484.5815
2015-08-14 09:40:00,12.98,12.99,12.9,12.94,679682.8193832597,4.5426,4.5461,4.5146,4.5286,679682.8194
2015-08-14 09:50:00,12.94,12.99,12.94,12.97,467257.7092511013,4.5286,4.5461,4.5286,4.5391,467257.7093
2015-08-14 10:00:00,12.97,12.98,12.96,12.98,344286.34361233475,4.5391,4.5426,4.5356,4.5426,344286.3436
2015-08-14 10:10:00,12.98,13.05,12.97,13.05,616337.0044052863,4.5426,4.5671,4.5391,4.5671,616337.0044
2015-08-14 10:20:00,13.05,13.08,13.05,13.08,593757.7092511012,4.5671,4.5776,4.5671,4.5776,593757.7093
2015-08-14 10:30:00,13.08,13.09,13.04,13.08,502568.2819383259,4.5776,4.5811,4.5636,4.5776,502568.2819
2015-08-14 10:40:00,13.08,13.08,13.03,13.03,630718.0616740087,4.5776,4.5776,4.5601,4.5601,630718.0617
2015-08-14 10:50:00,13.03,13.04,13.02,13.03,235546.25550660788,4.5601,4.5636,4.5566,4.5601,235546.2555
2015-08-14 11:00:00,13.02,13.03,13.02,13.02,357431.7180616739,4.5566,4.5601,4.5566,4.5566,357431.7181
2015-08-14 11:10:00,13.02,13.03,13.0,13.02,370354.6255506607,4.5566,4.5601,4.5496,4.5566,370354.6256
2015-08-14 11:20:00,13.02,13.04,13.02,13.04,171762.1145374449,4.5566,4.5636,4.5566,4.5636,171762.1145
2015-08-14 11:30:00,13.03,13.04,12.99,13.0,520072.6872246695,4.5601,4.5636,4.5461,4.5496,520072.6872
2015-08-14 11:40:00,13.0,13.04,13.0,13.03,372231.2775330396,4.5496,4.5636,4.5496,4.5601,372231.2775
2015-08-14 11:50:00,13.02,13.04,13.02,13.03,309332.5991189427,4.5566,4.5636,4.5566,4.5601,309332.5991
2015-08-14 12:00:00,13.03,13.04,13.0,13.01,217660.7929515418,4.5601,4.5636,4.5496,4.5531,217660.793
2015-08-14 12:10:00,13.01,13.04,13.01,13.04,258817.18061674005,4.5531,4.5636,4.5531,4.5636,258817.1806
2015-08-14 12:20:00,13.04,13.04,13.03,13.03,94114.5374449339,4.5636,4.5636,4.5601,4.5601,94114.5374
2015-08-14 12:30:00,13.03,13.03,13.0,13.0,433319.3832599118,4.5601,4.5601,4.5496,4.5496,433319.3833
2015-08-14 12:40:00,13.0,13.0,12.96,12.98,232330.3964757709,4.5496,4.5496,4.5356,4.5426,232330.3965
2015-08-14 12:50:00,12.98,12.99,12.97,12.98,176962.55506607925,4.5426,4.5461,4.5391,4.5426,176962.5551
2015-08-14 13:00:00,12.98,13.0,12.98,12.99,258473.5682819383,4.5426,4.5496,4.5426,4.5461,258473.5683
2015-08-14 13:10:00,12.99,13.03,12.99,13.0,249742.29074889864,4.5461,4.5601,4.5461,4.5496,249742.2907
2015-08-14 13:20:00,13.01,13.02,13.0,13.02,287594.71365638764,4.5531,4.5566,4.5496,4.5566,287594.7137
2015-08-14 13:30:00,13.02,13.03,13.02,13.02,158988.98678414093,4.5566,4.5601,4.5566,4.5566,158988.9868
2015-08-14 13:40:00,13.03,13.03,13.01,13.01,244191.62995594708,4.5601,4.5601,4.5531,4.5531,244191.63
2015-08-14 13:50:00,13.01,13.02,12.99,13.0,151017.62114537443,4.5531,4.5566,4.5461,4.5496,151017.6211
2015-08-14 14:00:00,13.0,13.02,13.0,13.01,160418.50220264314,4.5496,4.5566,4.5496,4.5531,160418.5022
2015-08-14 14:10:00,13.01,13.03,13.0,13.01,204160.7929515418,4.5531,4.5601,4.5496,4.5531,204160.793
2015-08-14 14:20:00,13.01,13.02,13.0,13.0,192235.6828193832,4.5531,4.5566,4.5496,4.5496,192235.6828
2015-08-14 14:30:00,13.0,13.02,12.99,13.02,337251.1013215858,4.5496,4.5566,4.5461,4.5566,337251.1013
2015-08-14 14:40:00,13.02,13.02,13.0,13.02,182726.872246696,4.5566,4.5566,4.5496,4.5566,182726.8722
2015-08-14 14:50:00,13.01,13.02,12.99,13.01,225629.9559471365,4.5531,4.5566,4.5461,4.5531,225629.9559
2015-08-14 15:00:00,13.01,13.03,13.0,13.03,241400.88105726868,4.5531,4.5601,4.5496,4.5601,241400.8811
2015-08-14 15:10:00,13.02,13.05,13.02,13.04,431594.7136563876,4.5566,4.5671,4.5566,4.5636,431594.7137
2015-08-14 15:20:00,13.04,13.06,13.04,13.06,459643.17180616735,4.5636,4.5706,4.5636,4.5706,459643.1718
2015-08-14 15:30:00,13.06,13.06,13.03,13.03,482872.2466960352,4.5706,4.5706,4.5601,4.5601,482872.2467
2015-08-14 15:40:00,13.03,13.04,13.02,13.04,587090.308370044,4.5601,4.5636,4.5566,4.5636,587090.3084
2015-08-14 15:50:00,13.04,13.05,13.03,13.04,1664125.5506607927,4.5636,4.5671,4.5601,4.5636,1664125.5507
2015-08-17 09:30:00,12.94,12.96,12.84,12.88,698799.5594713655,4.5286,4.5356,4.4936,4.5076,698799.5595
2015-08-17 09:40:00,12.88,12.88,12.84,12.86,646050.6607929515,4.5076,4.5076,4.4936,4.5006,646050.6608
2015-08-17 09:50:00,12.85,12.91,12.84,12.89,479341.4096916299,4.4971,4.5181,4.4936,4.5111,479341.4097
2015-08-17 10:00:00,12.89,12.94,12.89,12.93,282050.6607929515,4.5111,4.5286,4.5111,4.5251,282050.6608
2015-08-17 10:10:00,12.93,13.06,12.93,13.06,637828.193832599,4.5251,4.5706,4.5251,4.5706,637828.1938
2015-08-17 10:20:00,13.06,13.08,13.02,13.02,475865.6387665197,4.5706,4.5776,4.5566,4.5566,475865.6388
2015-08-17 10:30:00,13.02,13.04,12.98,12.99,497387.6651982378,4.5566,4.5636,4.5426,4.5461,497387.6652
2015-08-17 10:40:00,12.99,13.0,12.98,13.0,144757.7092511013,4.5461,4.5496,4.5426,4.5496,144757.7093
2015-08-17 10:50:00,12.99,13.03,12.99,13.03,176215.85903083696,4.5461,4.5601,4.5461,4.5601,176215.859
2015-08-17 11:00:00,13.03,13.03,13.02,13.02,245678.41409691627,4.5601,4.5601,4.5566,4.5566,245678.4141
2015-08-17 11:10:00,13.02,13.05,13.02,13.03,237455.94713656383,4.5566,4.5671,4.5566,4.5601,237455.9471
2015-08-17 11:20:00,13.03,13.03,12.99,12.99,1285702.643171806,4.5601,4.5601,4.5461,4.5461,1285702.6432
2015-08-17 11:30:00,12.99,13.01,12.97,13.0,532916.2995594713,4.5461,4.5531,4.5391,4.5496,532916.2996
2015-08-17 11:40:00,13.0,13.02,12.98,12.99,229903.08370044047,4.5496,4.5566,4.5426,4.5461,229903.0837
2015-08-17 11:50:00,12.99,13.01,12.99,13.01,231226.872246696,4.5461,4.5531,4.5461,4.5531,231226.8722
2015-08-17 12:00:00,13.01,13.01,12.99,13.0,152204.84581497795,4.5531,4.5531,4.5461,4.5496,152204.8458
2015-08-17 12:10:00,13.0,13.01,12.98,12.98,191422.9074889868,4.5496,4.5531,4.5426,4.5426,191422.9075
2015-08-17 12:20:00,12.99,13.0,12.95,12.96,299147.57709251094,4.5461,4.5496,4.5321,4.5356,299147.5771
2015-08-17 12:30:00,12.95,12.98,12.95,12.97,232092.51101321584,4.5321,4.5426,4.5321,4.5391,232092.511
2015-08-17 12:40:00,12.97,12.98,12.96,12.96,129709.25110132156,4.5391,4.5426,4.5356,4.5356,129709.2511
2015-08-17 12:50:00,12.96,12.99,12.95,12.99,218319.38325991185,4.5356,4.5461,4.5321,4.5461,218319.3833
2015-08-17 13:00:00,13.0,13.0,12.98,12.99,179544.05286343608,4.5496,4.5496,4.5426,4.5461,179544.0529
2015-08-17 13:10:00,12.99,12.99,12.96,12.98,396572.6872246696,4.5461,4.5461,4.5356,4.5426,396572.6872
2015-08-17 13:20:00,12.98,13.01,12.98,13.01,266942.731277533,4.5426,4.5531,4.5426,4.5531,266942.7313
2015-08-17 13:30:00,13.01,13.01,12.99,13.0,318433.92070484575,4.5531,4.5531,4.5461,4.5496,318433.9207
2015-08-17 13:40:00,13.0,13.0,12.98,12.99,164623.34801762112,4.5496,4.5496,4.5426,4.5461,164623.348
2015-08-17 13:50:00,12.98,12.98,12.97,12.98,125894.27312775327,4.5426,4.5426,4.5391,4.5426,125894.2731
2015-08-17 14:00:00,12.98,13.0,12.98,12.99,423546.2555066079,4.5426,4.5496,4.5426,4.5461,423546.2555
2015-08-17 14:10:00,12.99,13.0,12.98,12.98,173308.37004405283,4.5461,4.5496,4.5426,4.5426,173308.37
2015-08-17 14:20:00,12.99,13.0,12.98,12.99,158231.27753303965,4.5461,4.5496,4.5426,4.5461,158231.2775
2015-08-17 14:30:00,12.98,12.98,12.97,12.97,309905.2863436123,4.5426,4.5426,4.5391,4.5391,309905.2863
2015-08-17 14:40:00,12.97,12.98,12.96,12.97,785418.5022026431,4.5391,4.5426,4.5356,4.5391,785418.5022
2015-08-17 14:50:00,12.96,12.97,12.95,12.96,293209.25110132154,4.5356,4.5391,4.5321,4.5356,293209.2511
2015-08-17 15:00:00,12.97,12.99,12.96,12.99,321147.57709251094,4.5391,4.5461,4.5356,4.5461,321147.5771
2015-08-17 15:10:00,12.98,12.99,12.96,12.98,268288.5462555066,4.5426,4.5461,4.5356,4.5426,268288.5463
2015-08-17 15:20:00,12.98,12.99,12.98,12.98,294044.05286343605,4.5426,4.5461,4.5426,4.5426,294044.0529
2015-08-17 15:30:00,12.98,12.99,12.97,12.98,493614.5374449338,4.5426,4.5461,4.5391,4.5426,493614.5374
2015-08-17 15:40:00,12.98,12.99,12.97,12.99,458207.0484581497,4.5426,4.5461,4.5391,4.5461,458207.0485
2015-08-17 15:50:00,12.98,12.99,12.98,12.98,1254623.3480176209,4.5426,4.5461,4.5426,4.5426,1254623.348
2015-08-18 09:30:00,12.87,12.9,12.82,12.85,1531537.4449339204,4.5041,4.5146,4.4866,4.4971,1531537.4449
2015-08-18 09:40:00,12.85,12.86,12.8,12.83,477607.9295154184,4.4971,4.5006,4.4796,4.4901,477607.9295
2015-08-18 09:50:00,12.83,12.92,12.83,12.91,378273.1277533039,4.4901,4.5216,4.4901,4.5181,378273.1278
2015-08-18 10:00:00,12.91,12.91,12.85,12.88,281931.718061674,4.5181,4.5181,4.4971,4.5076,281931.7181
2015-08-18 10:10:00,12.88,12.89,12.85,12.89,202244.49339207044,4.5076,4.5111,4.4971,4.5111,202244.4934
2015-08-18 10:20:00,12.89,12.96,12.89,12.94,840632.1585903083,4.5111,4.5356,4.5111,4.5286,840632.1586
2015-08-18 10:30:00,12.94,12.94,12.9,12.92,530112.334801762,4.5286,4.5286,4.5146,4.5216,530112.3348
2015-08-18 10:40:00,12.92,12.93,12.9,12.93,474801.76211453736,4.5216,4.5251,4.5146,4.5251,474801.7621
2015-08-18 10:50:00,12.93,12.97,12.92,12.96,409704.8458149779,4.5251,4.5391,4.5216,4.5356,409704.8458
2015-08-18 11:00:00,12.95,12.97,12.93,12.95,489872.2466960352,4.5321,4.5391,4.5251,4.5321,489872.2467
2015-08-18 11:10:00,12.96,12.97,12.95,12.96,377433.92070484575,4.5356,4.5391,4.5321,4.5356,377433.9207
2015-08-18 11:20:00,12.96,12.98,12.93,12.93,226041.85022026428,4.5356,4.5426,4.5251,4.5251,226041.8502
2015-08-18 11:30:00,12.93,12.93,12.89,12.9,362773.1277533039,4.5251,4.5251,4.5111,4.5146,362773.1278
2015-08-18 11:40:00,12.9,12.92,12.89,12.92,385583.70044052857,4.5146,4.5216,4.5111,4.5216,385583.7004
2015-08-18 11:50:00,12.92,12.93,12.91,12.91,259127.7533039647,4.5216,4.5251,4.5181,4.5181,259127.7533
2015-08-18 12:00:00,12.91,12.92,12.89,12.89,764348.0176211452,4.5181,4.5216,4.5111,4.5111,764348.0176
2015-08-18 12:10:00,12.89,12.94,12.89,12.94,764599.1189427312,4.5111,4.5286,4.5111,4.5286,764599.1189
2015-08-18 12:20:00,12.94,12.96,12.93,12.95,335660.7929515418,4.5286,4.5356,4.5251,4.5321,335660.793
2015-08-18 12:30:00,12.95,12.97,12.93,12.95,413403.0837004405,4.5321,4.5391,4.5251,4.5321,413403.0837
2015-08-18 12:40:00,12.95,12.95,12.93,12.93,257995.59471365635,4.5321,4.5321,4.5251,4.5251,257995.5947
2015-08-18 12:50:00,12.93,12.94,12.92,12.92,128061.67400881054,4.5251,4.5286,4.5216,4.5216,128061.674
2015-08-18 13:00:00,12.92,12.92,12.9,12.9,192321.58590308367,4.5216,4.5216,4.5146,4.5146,192321.5859
2015-08-18 13:10:00,12.91,12.91,12.89,12.9,285121.14537444926,4.5181,4.5181,4.5111,4.5146,285121.1454
2015-08-18 13:20:00,12.9,12.91,12.89,12.91,579185.0220264316,4.5146,4.5181,4.5111,4.5181,579185.022
2015-08-18 13:30:00,12.91,12.91,12.89,12.91,198484.5814977973,4.5181,4.5181,4.5111,4.5181,198484.5815
2015-08-18 13:40:00,12.91,12.93,12.9,12.91,491859.0308370043,4.5181,4.5251,4.5146,4.5181,491859.0308
2015-08-18 13:50:00,12.91,12.93,12.9,12.93,251810.57268722463,4.5181,4.5251,4.5146,4.5251,251810.5727
2015-08-18 14:00:00,12.93,12.93,12.92,12.92,768621.1453744492,4.5251,4.5251,4.5216,4.5216,768621.1454
2015-08-18 14:10:00,12.92,12.93,12.89,12.9,647411.8942731277,4.5216,4.5251,4.5111,4.5146,647411.8943
2015-08-18 14:20:00,12.9,12.91,12.9,12.9,234317.18061674005,4.5146,4.5181,4.5146,4.5146,234317.1806
2015-08-18 14:30:00,12.9,12.91,12.89,12.9,425480.1762114537,4.5146,4.5181,4.5111,4.5146,425480.1762
2015-08-18 14:40:00,12.9,12.9,12.89,12.9,310949.3392070484,4.5146,4.5146,4.5111,4.5146,310949.3392
2015-08-18 14:50:00,12.89,12.9,12.87,12.88,384810.5726872246,4.5111,4.5146,4.5041,4.5076,384810.5727
2015-08-18 15:00:00,12.88,12.88,12.88,12.88,371279.7356828193,4.5076,4.5076,4.5076,4.5076,371279.7357
2015-08-18 15:10:00,12.88,12.88,12.87,12.88,326110.13215859025,4.5076,4.5076,4.5041,4.5076,326110.1322
2015-08-18 15:20:00,12.88,12.88,12.87,12.88,386854.6255506607,4.5076,4.5076,4.5041,4.5076,386854.6256
2015-08-18 15:30:00,12.88,12.88,12.86,12.88,742651.9823788545,4.5076,4.5076,4.5006,4.5076,742651.9824
2015-08-18 15:40:00,12.88,12.9,12.87,12.89,639817.18061674,4.5076,4.5146,4.5041,4.5111,639817.1806
2015-08-18 15:50:00,12.89,12.9,12.87,12.89,1601096.9162995592,4.5111,4.5146,4.5041,4.5111,1601096.9163
2015-08-19 09:30:00,12.8,12.83,12.75,12.78,736297.3568281936,4.4796,4.4901,4.4621,4.4726,736297.3568
2015-08-19 09:40:00,12.78,12.82,12.75,12.76,610680.616740088,4.4726,4.4866,4.4621,4.4656,610680.6167
2015-08-19 09:50:00,12.76,12.79,12.73,12.76,546563.8766519823,4.4656,4.4761,4.4551,4.4656,546563.8767
2015-08-19 10:00:00,12.76,12.85,12.76,12.83,1046127.7533039646,4.4656,4.4971,4.4656,4.4901,1046127.7533
2015-08-19 10:10:00,12.84,12.88,12.83,12.86,638876.6519823787,4.4936,4.5076,4.4901,4.5006,638876.652
2015-08-19 10:20:00,12.86,12.86,12.81,12.81,382105.72687224665,4.5006,4.5006,4.4831,4.4831,382105.7269
2015-08-19 10:30:00,12.81,12.81,12.73,12.73,903154.1850220264,4.4831,4.4831,4.4551,4.4551,903154.185
2015-08-19 10:40:00,12.73,12.74,12.68,12.68,1913929.5154185016,4.4551,4.4586,4.4376,4.4376,1913929.5154
2015-08-19 10:50:00,12.69,12.69,12.63,12.66,975548.4581497796,4.4411,4.4411,4.4201,4.4306,975548.4581
2015-08-19 11:00:00,12.65,12.67,12.63,12.65,814662.9955947135,4.4271,4.4341,4.4201,4.4271,814662.9956
2015-08-19 11:10:00,12.65,12.67,12.61,12.62,777843.6123348016,4.4271,4.4341,4.4131,4.4166,777843.6123
2015-08-19 11:20:00,12.62,12.62,12.56,12.58,801015.4185022025,4.4166,4.4166,4.3956,4.4026,801015.4185
2015-08-19 11:30:00,12.58,12.61,12.58,12.6,714151.9823788545,4.4026,4.4131,4.4026,4.4096,714151.9824
2015-08-19 11:40:00,12.6,12.6,12.56,12.57,409892.0704845814,4.4096,4.4096,4.3956,4.3991,409892.0705
2015-08-19 11:50:00,12.57,12.64,12.57,12.64,712643.1718061672,4.3991,4.4236,4.3991,4.4236,712643.1718
2015-08-19 12:00:00,12.64,12.68,12.63,12.66,1009422.9074889866,4.4236,4.4376,4.4201,4.4306,1009422.9075
2015-08-19 12:10:00,12.66,12.66,12.6,12.62,551191.629955947,4.4306,4.4306,4.4096,4.4166,551191.63
2015-08-19 12:20:00,12.62,12.63,12.59,12.61,361314.9779735682,4.4166,4.4201,4.4061,4.4131,361314.978
2015-08-19 12:30:00,12.61,12.63,12.6,12.62,278162.9955947136,4.4131,4.4201,4.4096,4.4166,278162.9956
2015-08-19 12:40:00,12.62,12.64,12.61,12.61,313193.8325991189,4.4166,4.4236,4.4131,4.4131,313193.8326
2015-08-19 12:50:00,12.61,12.62,12.58,12.62,459997.7973568281,4.4131,4.4166,4.4026,4.4166,459997.7974
2015-08-19 13:00:00,12.61,12.62,12.59,12.61,340204.8458149779,4.4131,4.4166,4.4061,4.4131,340204.8458
2015-08-19 13:10:00,12.61,12.63,12.6,12.62,280980.1762114537,4.4131,4.4201,4.4096,4.4166,280980.1762
2015-08-19 13:20:00,12.63,12.63,12.59,12.59,458971.3656387664,4.4201,4.4201,4.4061,4.4061,458971.3656
2015-08-19 13:30:00,12.59,12.63,12.59,12.62,596795.1541850219,4.4061,4.4201,4.4061,4.4166,596795.1542
2015-08-19 13:40:00,12.62,12.65,12.6,12.64,745306.167400881,4.4166,4.4271,4.4096,4.4236,745306.1674
2015-08-19 13:50:00,12.64,12.64,12.61,12.62,425817.18061674,4.4236,4.4236,4.4131,4.4166,425817.1806
2015-08-19 14:00:00,12.62,12.68,12.61,12.68,1069997.797356828,4.4166,4.4376,4.4131,4.4376,1069997.7974
2015-08-19 14:10:00,12.68,12.75,12.68,12.71,1035451.54185022,4.4376,4.4621,4.4376,4.4481,1035451.5419
2015-08-19 14:20:00,12.71,12.72,12.68,12.69,439006.60792951536,4.4481,4.4516,4.4376,4.4411,439006.6079
2015-08-19 14:30:00,12.69,12.7,12.66,12.66,409744.4933920704,4.4411,4.4446,4.4306,4.4306,409744.4934
2015-08-19 14:40:00,12.66,12.67,12.6,12.61,848874.4493392069,4.4306,4.4341,4.4096,4.4131,848874.4493
2015-08-19 14:50:00,12.6,12.62,12.53,12.57,1493118.942731277,4.4096,4.4166,4.3851,4.3991,1493118.9427
2015-08-19 15:00:00,12.58,12.6,12.55,12.59,868356.8281938324,4.4026,4.4096,4.3921,4.4061,868356.8282
2015-08-19 15:10:00,12.59,12.6,12.55,12.59,1065207.0484581497,4.4061,4.4096,4.3921,4.4061,1065207.0485
2015-08-19 15:20:00,12.58,12.61,12.57,12.59,1102193.8325991188,4.4026,4.4131,4.3991,4.4061,1102193.8326
2015-08-19 15:30:00,12.59,12.61,12.58,12.58,904713.6563876652,4.4061,4.4131,4.4026,4.4026,904713.6564
2015-08-19 15:40:00,12.58,12.62,12.58,12.62,1256334.8017621145,4.4026,4.4166,4.4026,4.4166,1256334.8018
2015-08-19 15:50:00,12.61,12.63,12.59,12.6,1611762.114537445,4.4131,4.4201,4.4061,4.4096,1611762.1145
2015-08-20 09:30:00,12.49,12.59,12.45,12.59,990552.8634361232,4.3711,4.4061,4.3571,4.4061,990552.8634
2015-08-20 09:40:00,12.59,12.65,12.49,12.51,866284.1409691628,4.4061,4.4271,4.3711,4.3781,866284.141
2015-08-20 09:50:00,12.51,12.52,12.46,12.47,508517.6211453744,4.3781,4.3816,4.3606,4.3641,508517.6211
2015-08-20 10:00:00,12.47,12.49,12.38,12.39,1056381.0572687222,4.3641,4.3711,4.3326,4.3361,1056381.0573
2015-08-20 10:10:00,12.39,12.44,12.37,12.44,1084925.1101321585,4.3361,4.3536,4.3291,4.3536,1084925.1101
2015-08-20 10:20:00,12.44,12.47,12.41,12.46,962427.3127753304,4.3536,4.3641,4.3431,4.3606,962427.3128
2015-08-20 10:30:00,12.47,12.49,12.44,12.49,749669.6035242289,4.3641,4.3711,4.3536,4.3711,749669.6035
2015-08-20 10:40:00,12.49,12.49,12.45,12.49,588158.59030837,4.3711,4.3711,4.3571,4.3711,588158.5903
2015-08-20 10:50:00,12.49,12.54,12.49,12.54,550387.6651982378,4.3711,4.3886,4.3711,4.3886,550387.6652
2015-08-20 11:00:00,12.54,12.57,12.52,12.53,599378.8546255506,4.3886,4.3991,4.3816,4.3851,599378.8546
2015-08-20 11:10:00,12.53,12.54,12.5,12.53,699138.7665198237,4.3851,4.3886,4.3746,4.3851,699138.7665
2015-08-20 11:20:00,12.53,12.6,12.53,12.56,1066178.414096916,4.3851,4.4096,4.3851,4.3956,1066178.4141
2015-08-20 11:30:00,12.56,12.56,12.53,12.55,645458.1497797356,4.3956,4.3956,4.3851,4.3921,645458.1498
2015-08-20 11:40:00,12.55,12.57,12.52,12.53,1058006.6079295152,4.3921,4.3991,4.3816,4.3851,1058006.6079
2015-08-20 11:50:00,12.53,12.57,12.53,12.57,646370.0440528633,4.3851,4.3991,4.3851,4.3991,646370.0441
2015-08-20 12:00:00,12.57,12.58,12.54,12.55,499718.0616740087,4.3991,4.4026,4.3886,4.3921,499718.0617
2015-08-20 12:10:00,12.55,12.55,12.5,12.51,635167.4008810571,4.3921,4.3921,4.3746,4.3781,635167.4009
2015-08-20 12:20:00,12.51,12.52,12.46,12.47,1024165.1982378853,4.3781,4.3816,4.3606,4.3641,1024165.1982
2015-08-20 12:30:00,12.47,12.51,12.47,12.51,529704.8458149779,4.3641,4.3781,4.3641,4.3781,529704.8458
2015-08-20 12:40:00,12.51,12.52,12.49,12.51,781169.6035242289,4.3781,4.3816,4.3711,4.3781,781169.6035
2015-08-20 12:50:00,12.51,12.51,12.49,12.5,607319.3832599118,4.3781,4.3781,4.3711,4.3746,607319.3833
2015-08-20 13:00:00,12.5,12.51,12.48,12.49,841885.462555066,4.3746,4.3781,4.3676,4.3711,841885.4626
2015-08-20 13:10:00,12.49,12.52,12.49,12.5,394854.6255506607,4.3711,4.3816,4.3711,4.3746,394854.6256
2015-08-20 13:20:00,12.5,12.51,12.47,12.5,485059.47136563866,4.3746,4.3781,4.3641,4.3746,485059.4714
2015-08-20 13:30:00,12.5,12.52,12.49,12.5,293400.88105726865,4.3746,4.3816,4.3711,4.3746,293400.8811
2015-08-20 13:40:00,12.5,12.52,12.49,12.5,427726.872246696,4.3746,4.3816,4.3711,4.3746,427726.8722
2015-08-20 13:50:00,12.5,12.52,12.45,12.47,564808.3700440527,4.3746,4.3816,4.3571,4.3641,564808.37
2015-08-20 14:00:00,12.46,12.47,12.44,12.44,256898.67841409688,4.3606,4.3641,4.3536,4.3536,256898.6784
2015-08-20 14:10:00,12.44,12.45,12.41,12.43,350420.7048458149,4.3536,4.3571,4.3431,4.3501,350420.7048
2015-08-20 14:20:00,12.43,12.44,12.42,12.43,322297.35682819376,4.3501,4.3536,4.3466,4.3501,322297.3568
2015-08-20 14:30:00,12.43,12.43,12.39,12.39,624916.2995594712,4.3501,4.3501,4.3361,4.3361,624916.2996
2015-08-20 14:40:00,12.39,12.39,12.35,12.39,612680.616740088,4.3361,4.3361,4.3221,4.3361,612680.6167
2015-08-20 14:50:00,12.39,12.4,12.37,12.38,453147.5770925109,4.3361,4.3396,4.3291,4.3326,453147.5771
2015-08-20 15:00:00,12.37,12.41,12.36,12.4,555550.6607929515,4.3291,4.3431,4.3256,4.3396,555550.6608
2015-08-20 15:10:00,12.4,12.41,12.37,12.38,591962.5550660791,4.3396,4.3431,4.3291,4.3326,591962.5551
2015-08-20 15:20:00,12.38,12.4,12.36,12.39,684383.2599118941,4.3326,4.3396,4.3256,4.3361,684383.2599
2015-08-20 15:30:00,12.39,12.49,12.39,12.48,1558700.440528634,4.3361,4.3711,4.3361,4.3676,1558700.4405
2015-08-20 15:40:00,12.49,12.52,12.48,12.52,2437376.651982378,4.3711,4.3816,4.3676,4.3816,2437376.652
2015-08-20 15:50:00,12.51,12.54,12.42,12.42,5482493.392070483,4.3781,4.3886,4.3466,4.3466,5482493.3921
2015-08-21 09:30:00,12.24,12.98,12.23,12.94,6225129.955947136,4.2836,4.5426,4.2801,4.5286,6225129.9559
2015-08-21 09:40:00,12.93,13.36,12.82,13.14,4883464.75770925,4.5251,4.6756,4.4866,4.5986,4883464.7577
2015-08-21 09:50:00,13.15,13.25,13.08,13.1,4215539.647577092,4.6021,4.6371,4.5776,4.5846,4215539.6476
2015-08-21 10:00:00,13.1,13.22,13.01,13.14,4198306.167400881,4.5846,4.6266,4.5531,4.5986,4198306.1674
2015-08-21 10:10:00,13.15,13.18,12.95,12.99,2546951.54185022,4.6021,4.6126,4.5321,4.5461,2546951.5419
2015-08-21 10:20:00,13.0,13.07,12.94,12.98,2182132.158590308,4.5496,4.5741,4.5286,4.5426,2182132.1586
2015-08-21 10:30:00,12.99,13.07,12.83,12.96,3817174.008810572,4.5461,4.5741,4.4901,4.5356,3817174.0088
2015-08-21 10:40:00,12.94,13.03,12.94,12.98,1873169.6035242288,4.5286,4.5601,4.5286,4.5426,1873169.6035
2015-08-21 10:50:00,12.98,13.13,12.98,13.1,2249354.6255506603,4.5426,4.5951,4.5426,4.5846,2249354.6256
2015-08-21 11:00:00,13.1,13.1,13.03,13.06,1898105.7268722465,4.5846,4.5846,4.5601,4.5706,1898105.7269
2015-08-21 11:10:00,13.05,13.1,13.05,13.08,1289425.1101321585,4.5671,4.5846,4.5671,4.5776,1289425.1101
2015-08-21 11:20:00,13.08,13.09,13.0,13.0,1136594.7136563875,4.5776,4.5811,4.5496,4.5496,1136594.7137
2015-08-21 11:30:00,13.0,13.02,12.93,12.96,1248612.334801762,4.5496,4.5566,4.5251,4.5356,1248612.3348
2015-08-21 11:40:00,12.96,13.02,12.93,13.01,1232123.3480176209,4.5356,4.5566,4.5251,4.5531,1232123.348
2015-08-21 11:50:00,13.01,13.01,12.9,12.9,1174735.682819383,4.5531,4.5531,4.5146,4.5146,1174735.6828
2015-08-21 12:00:00,12.91,12.99,12.85,12.98,1278090.3083700438,4.5181,4.5461,4.4971,4.5426,1278090.3084
2015-08-21 12:10:00,12.98,13.02,12.93,12.96,838931.7180616738,4.5426,4.5566,4.5251,4.5356,838931.7181
2015-08-21 12:20:00,12.96,12.96,12.9,12.9,751740.0881057268,4.5356,4.5356,4.5146,4.5146,751740.0881
2015-08-21 12:30:00,12.9,12.94,12.88,12.9,1045211.4537444932,4.5146,4.5286,4.5076,4.5146,1045211.4537
2015-08-21 12:40:00,12.9,12.94,12.86,12.89,4493114.537444933,4.5146,4.5286,4.5006,4.5111,4493114.5374
2015-08-21 12:50:00,12.89,12.89,12.76,12.76,1156588.105726872,4.5111,4.5111,4.4656,4.4656,1156588.1057
2015-08-21 13:00:00,12.76,12.79,12.71,12.79,1334933.9207048456,4.4656,4.4761,4.4481,4.4761,1334933.9207
2015-08-21 13:10:00,12.79,12.8,12.76,12.78,983777.5330396474,4.4761,4.4796,4.4656,4.4726,983777.533
2015-08-21 13:20:00,12.78,12.82,12.78,12.78,957892.0704845812,4.4726,4.4866,4.4726,4.4726,957892.0705
2015-08-21 13:30:00,12.78,12.78,12.73,12.75,1488962.5550660791,4.4726,4.4726,4.4551,4.4621,1488962.5551
2015-08-21 13:40:00,12.75,12.75,12.7,12.74,783755.5066079294,4.4621,4.4621,4.4446,4.4586,783755.5066
2015-08-21 13:50:00,12.74,12.78,12.7,12.78,836837.0044052862,4.4586,4.4726,4.4446,4.4726,836837.0044
2015-08-21 14:00:00,12.78,12.8,12.73,12.75,1014526.4317180614,4.4726,4.4796,4.4551,4.4621,1014526.4317
2015-08-21 14:10:00,12.75,12.78,12.72,12.73,685524.2290748898,4.4621,4.4726,4.4516,4.4551,685524.2291
2015-08-21 14:20:00,12.73,12.74,12.69,12.73,600167.4008810571,4.4551,4.4586,4.4411,4.4551,600167.4009
2015-08-21 14:30:00,12.73,12.73,12.63,12.63,773286.3436123347,4.4551,4.4551,4.4201,4.4201,773286.3436
2015-08-21 14:40:00,12.63,12.63,12.55,12.56,1114114.5374449338,4.4201,4.4201,4.3921,4.3956,1114114.5374
2015-08-21 14:50:00,12.55,12.58,12.52,12.57,956372.246696035,4.3921,4.4026,4.3816,4.3991,956372.2467
2015-08-21 15:00:00,12.56,12.6,12.55,12.57,1467685.0220264315,4.3956,4.4096,4.3921,4.3991,1467685.022
2015-08-21 15:10:00,12.57,12.6,12.54,12.58,1833180.616740088,4.3991,4.4096,4.3886,4.4026,1833180.6167
2015-08-21 15:20:00,12.58,12.59,12.51,12.51,1207389.8678414095,4.4026,4.4061,4.3781,4.3781,1207389.8678
2015-08-21 15:30:00,12.51,12.52,12.46,12.47,1718748.8986784138,4.3781,4.3816,4.3606,4.3641,1718748.8987
2015-08-21 15:40:00,12.47,12.52,12.47,12.5,2026041.850220264,4.3641,4.3816,4.3641,4.3746,2026041.8502
2015-08-21 15:50:00,12.49,12.51,12.44,12.49,5574502.202643171,4.3711,4.3781,4.3536,4.3711,5574502.2026
2015-08-24 09:30:00,11.63,11.83,11.28,11.7,2677922.9074889864,4.0701,4.1401,3.9476,4.0946,2677922.9075
2015-08-24 09:40:00,11.71,11.9,11.65,11.76,1818940.528634361,4.0981,4.1646,4.0771,4.1156,1818940.5286
2015-08-24 09:50:00,11.76,11.81,11.58,11.74,1532348.0176211451,4.1156,4.1331,4.0526,4.1086,1532348.0176
2015-08-24 10:00:00,11.74,11.99,11.68,11.99,2112645.3744493388,4.1086,4.1961,4.0876,4.1961,2112645.3744
2015-08-24 10:10:00,11.99,12.2,11.99,12.13,3426715.8590308363,4.1961,4.2696,4.1961,4.2451,3426715.859
2015-08-24 10:20:00,12.12,12.27,12.12,12.23,2679193.8325991184,4.2416,4.2941,4.2416,4.2801,2679193.8326
2015-08-24 10:30:00,12.23,12.32,12.16,12.26,2377528.634361233,4.2801,4.3116,4.2556,4.2906,2377528.6344
2015-08-24 10:40:00,12.26,12.29,12.19,12.19,2022359.030837004,4.2906,4.3011,4.2661,4.2661,2022359.0308
2015-08-24 10:50:00,12.19,12.35,12.19,12.34,1818266.519823788,4.2661,4.3221,4.2661,4.3186,1818266.5198
2015-08-24 11:00:00,12.34,12.35,12.21,12.24,1585713.6563876648,4.3186,4.3221,4.2731,4.2836,1585713.6564
2015-08-24 11:10:00,12.24,12.3,12.22,12.28,1240991.1894273125,4.2836,4.3046,4.2766,4.2976,1240991.1894
2015-08-24 11:20:00,12.28,12.29,12.19,12.22,914387.6651982378,4.2976,4.3011,4.2661,4.2766,914387.6652
2015-08-24 11:30:00,12.22,12.33,12.19,12.33,968044.052863436,4.2766,4.3151,4.2661,4.3151,968044.0529
2015-08-24 11:40:00,12.32,12.38,12.26,12.38,1482885.4625550658,4.3116,4.3326,4.2906,4.3326,1482885.4626
2015-08-24 11:50:00,12.38,12.51,12.37,12.47,1470537.4449339204,4.3326,4.3781,4.3291,4.3641,1470537.4449
2015-08-24 12:00:00,12.46,12.54,12.41,12.52,1811281.938325991,4.3606,4.3886,4.3431,4.3816,1811281.9383
2015-08-24 12:10:00,12.52,12.53,12.46,12.53,1269803.964757709,4.3816,4.3851,4.3606,4.3851,1269803.9648
2015-08-24 12:20:00,12.53,12.54,12.46,12.47,1260511.0132158587,4.3851,4.3886,4.3606,4.3641,1260511.0132
2015-08-24 12:30:00,12.47,12.57,12.45,12.56,1498096.9162995592,4.3641,4.3991,4.3571,4.3956,1498096.9163
2015-08-24 12:40:00,12.57,12.6,12.53,12.53,1675191.629955947,4.3991,4.4096,4.3851,4.3851,1675191.63
2015-08-24 12:50:00,12.53,12.57,12.49,12.51,1256011.0132158587,4.3851,4.3991,4.3711,4.3781,1256011.0132
2015-08-24 13:00:00,12.51,12.53,12.46,12.48,1181645.374449339,4.3781,4.3851,4.3606,4.3676,1181645.3744
2015-08-24 13:10:00,12.48,12.49,12.39,12.41,758378.8546255506,4.3676,4.3711,4.3361,4.3431,758378.8546
2015-08-24 13:20:00,12.41,12.41,12.34,12.35,1334266.5198237882,4.3431,4.3431,4.3186,4.3221,1334266.5198
2015-08-24 13:30:00,12.35,12.35,12.23,12.24,978385.462555066,4.3221,4.3221,4.2801,4.2836,978385.4626
2015-08-24 13:40:00,12.24,12.29,12.23,12.27,970883.259911894,4.2836,4.3011,4.2801,4.2941,970883.2599
2015-08-24 13:50:00,12.26,12.27,12.19,12.19,950927.3127753304,4.2906,4.2941,4.2661,4.2661,950927.3128
2015-08-24 14:00:00,12.19,12.22,12.19,12.19,774182.8193832597,4.2661,4.2766,4.2661,4.2661,774182.8194
2015-08-24 14:10:00,12.19,12.21,12.11,12.19,1124731.2775330397,4.2661,4.2731,4.2381,4.2661,1124731.2775
2015-08-24 14:20:00,12.19,12.22,12.15,12.16,784354.6255506607,4.2661,4.2766,4.2521,4.2556,784354.6256
2015-08-24 14:30:00,12.17,12.22,12.14,12.2,791162.9955947135,4.2591,4.2766,4.2486,4.2696,791162.9956
2015-08-24 14:40:00,12.19,12.2,12.09,12.1,979270.925110132,4.2661,4.2696,4.2311,4.2346,979270.9251
2015-08-24 14:50:00,12.1,12.12,11.99,12.0,1679464.7577092508,4.2346,4.2416,4.1961,4.1996,1679464.7577
2015-08-24 15:00:00,12.0,12.09,11.99,12.09,1954011.0132158587,4.1996,4.2311,4.1961,4.2311,1954011.0132
2015-08-24 15:10:00,12.09,12.09,11.97,12.01,1590777.5330396474,4.2311,4.2311,4.1891,4.2031,1590777.533
2015-08-24 15:20:00,12.01,12.06,11.99,12.02,3387786.343612334,4.2031,4.2206,4.1961,4.2066,3387786.3436
2015-08-24 15:30:00,12.01,12.17,11.96,12.16,2726585.9030837,4.2031,4.2591,4.1856,4.2556,2726585.9031
2015-08-24 15:40:00,12.16,12.29,12.09,12.14,2584123.348017621,4.2556,4.3011,4.2311,4.2486,2584123.348
2015-08-24 15:50:00,12.14,12.21,12.07,12.08,3686044.0528634354,4.2486,4.2731,4.2241,4.2276,3686044.0529
2015-08-25 09:30:00,12.34,12.38,12.26,12.34,2012350.2202643168,4.3186,4.3326,4.2906,4.3186,2012350.2203
2015-08-25 09:40:00,12.34,12.38,12.3,12.32,1529530.837004405,4.3186,4.3326,4.3046,4.3116,1529530.837
2015-08-25 09:50:00,12.32,12.41,12.32,12.4,1673918.5022026428,4.3116,4.3431,4.3116,4.3396,1673918.5022
2015-08-25 10:00:00,12.4,12.43,12.34,12.34,1502354.6255506603,4.3396,4.3501,4.3186,4.3186,1502354.6256
2015-08-25 10:10:00,12.34,12.36,12.32,12.34,833539.6475770924,4.3186,4.3256,4.3116,4.3186,833539.6476
2015-08-25 10:20:00,12.34,12.34,12.23,12.25,1059132.1585903082,4.3186,4.3186,4.2801,4.2871,1059132.1586
2015-08-25 10:30:00,12.25,12.26,12.22,12.24,855960.3524229074,4.2871,4.2906,4.2766,4.2836,855960.3524
2015-08-25 10:40:00,12.24,12.29,12.22,12.22,931134.36123348,4.2836,4.3011,4.2766,4.2766,931134.3612
2015-08-25 10:50:00,12.22,12.26,12.18,12.18,698883.2599118941,4.2766,4.2906,4.2626,4.2626,698883.2599
2015-08-25 11:00:00,12.18,12.29,12.18,12.29,1038242.2907488984,4.2626,4.3011,4.2626,4.3011,1038242.2907
2015-08-25 11:10:00,12.29,12.36,12.29,12.36,820810.5726872245,4.3011,4.3256,4.3011,4.3256,820810.5727
2015-08-25 11:20:00,12.36,12.38,12.34,12.35,768447.1365638765,4.3256,4.3326,4.3186,4.3221,768447.1366
2015-08-25 11:30:00,12.35,12.36,12.29,12.29,754383.2599118941,4.3221,4.3256,4.3011,4.3011,754383.2599
2015-08-25 11:40:00,12.29,12.29,12.26,12.28,852011.0132158588,4.3011,4.3011,4.2906,4.2976,852011.0132
2015-08-25 11:50:00,12.28,12.29,12.23,12.24,703977.9735682819,4.2976,4.3011,4.2801,4.2836,703977.9736
2015-08-25 12:00:00,12.24,12.29,12.24,12.28,798015.4185022025,4.2836,4.3011,4.2836,4.2976,798015.4185
2015-08-25 12:10:00,12.28,12.3,12.24,12.25,479455.9471365638,4.2976,4.3046,4.2836,4.2871,479455.9471
2015-08-25 12:20:00,12.25,12.3,12.25,12.28,740991.1894273127,4.2871,4.3046,4.2871,4.2976,740991.1894
2015-08-25 12:30:00,12.28,12.29,12.23,12.25,485808.3700440528,4.2976,4.3011,4.2801,4.2871,485808.37
2015-08-25 12:40:00,12.25,12.28,12.25,12.26,492257.7092511013,4.2871,4.2976,4.2871,4.2906,492257.7093
2015-08-25 12:50:00,12.26,12.29,12.23,12.23,434033.039647577,4.2906,4.3011,4.2801,4.2801,434033.0396
2015-08-25 13:00:00,12.24,12.24,12.21,12.22,618484.5814977973,4.2836,4.2836,4.2731,4.2766,618484.5815
2015-08-25 13:10:00,12.22,12.22,12.14,12.15,687363.4361233478,4.2766,4.2766,4.2486,4.2521,687363.4361
2015-08-25 13:20:00,12.14,12.17,12.06,12.08,727537.4449339205,4.2486,4.2591,4.2206,4.2276,727537.4449
2015-08-25 13:30:00,12.08,12.14,12.07,12.09,894984.5814977972,4.2276,4.2486,4.2241,4.2311,894984.5815
2015-08-25 13:40:00,12.08,12.08,12.04,12.05,983845.8149779734,4.2276,4.2276,4.2136,4.2171,983845.815
2015-08-25 13:50:00,12.04,12.07,12.03,12.04,845171.8061674007,4.2136,4.2241,4.2101,4.2136,845171.8062
2015-08-25 14:00:00,12.05,12.08,12.03,12.04,611883.2599118942,4.2171,4.2276,4.2101,4.2136,611883.2599
2015-08-25 14:10:00,12.04,12.04,11.99,12.03,1262242.2907488984,4.2136,4.2136,4.1961,4.2101,1262242.2907
2015-08-25 14:20:00,12.03,12.06,12.01,12.03,1281977.9735682816,4.2101,4.2206,4.2031,4.2101,1281977.9736
2015-08-25 14:30:00,12.03,12.05,11.99,12.02,1195832.5991189426,4.2101,4.2171,4.1961,4.2066,1195832.5991
2015-08-25 14:40:00,12.02,12.05,12.01,12.05,533660.7929515417,4.2066,4.2171,4.2031,4.2171,533660.793
2015-08-25 14:50:00,12.05,12.09,12.05,12.06,695288.5462555065,4.2171,4.2311,4.2171,4.2206,695288.5463
2015-08-25 15:00:00,12.06,12.09,12.01,12.03,889147.5770925109,4.2206,4.2311,4.2031,4.2101,889147.5771
2015-08-25 15:10:00,12.03,12.04,11.94,11.97,1156330.3964757707,4.2101,4.2136,4.1786,4.1891,1156330.3965
2015-08-25 15:20:00,11.96,11.97,11.88,11.89,1920497.797356828,4.1856,4.1891,4.1576,4.1611,1920497.7974
2015-08-25 15:30:00,11.89,11.92,11.79,11.8,2928337.0044052857,4.1611,4.1716,4.1261,4.1296,2928337.0044
2015-08-25 15:40:00,11.8,11.84,11.72,11.72,4512090.308370044,4.1296,4.1436,4.1016,4.1016,4512090.3084
2015-08-25 15:50:00,11.72,11.8,11.65,11.67,5059799.559471365,4.1016,4.1296,4.0771,4.0841,5059799.5595
2015-08-26 09:30:00,11.97,12.04,11.87,11.92,1184715.8590308367,4.1891,4.2136,4.1541,4.1716,1184715.859
2015-08-26 09:40:00,11.92,11.96,11.84,11.96,820790.7488986782,4.1716,4.1856,4.1436,4.1856,820790.7489
2015-08-26 09:50:00,11.96,11.96,11.86,11.93,577515.4185022025,4.1856,4.1856,4.1506,4.1751,577515.4185
2015-08-26 10:00:00,11.93,11.97,11.89,11.94,708277.5330396475,4.1751,4.1891,4.1611,4.1786,708277.533
2015-08-26 10:10:00,11.94,11.99,11.85,11.86,2376244.49339207,4.1786,4.1961,4.1471,4.1506,2376244.4934
2015-08-26 10:20:00,11.86,11.98,11.85,11.95,681854.6255506607,4.1506,4.1926,4.1471,4.1821,681854.6256
2015-08-26 10:30:00,11.95,12.02,11.93,11.95,981583.7004405285,4.1821,4.2066,4.1751,4.1821,981583.7004
2015-08-26 10:40:00,11.96,11.96,11.89,11.92,889942.7312775329,4.1856,4.1856,4.1611,4.1716,889942.7313
2015-08-26 10:50:00,11.93,11.99,11.9,11.92,586533.039647577,4.1751,4.1961,4.1646,4.1716,586533.0396
2015-08-26 11:00:00,11.92,11.98,11.88,11.94,1102266.5198237884,4.1716,4.1926,4.1576,4.1786,1102266.5198
2015-08-26 11:10:00,11.94,11.96,11.92,11.96,775801.7621145373,4.1786,4.1856,4.1716,4.1856,775801.7621
2015-08-26 11:20:00,11.96,11.99,11.94,11.95,549640.9691629955,4.1856,4.1961,4.1786,4.1821,549640.9692
2015-08-26 11:30:00,11.95,11.97,11.84,11.84,1678605.7268722465,4.1821,4.1891,4.1436,4.1436,1678605.7269
2015-08-26 11:40:00,11.84,11.92,11.84,11.89,619944.9339207048,4.1436,4.1716,4.1436,4.1611,619944.9339
2015-08-26 11:50:00,11.89,11.93,11.87,11.88,741306.167400881,4.1611,4.1751,4.1541,4.1576,741306.1674
2015-08-26 12:00:00,11.88,11.89,11.85,11.88,562209.2511013215,4.1576,4.1611,4.1471,4.1576,562209.2511
2015-08-26 12:10:00,11.88,11.9,11.86,11.89,366464.757709251,4.1576,4.1646,4.1506,4.1611,366464.7577
2015-08-26 12:20:00,11.9,11.91,11.83,11.84,317680.61674008804,4.1646,4.1681,4.1401,4.1436,317680.6167
2015-08-26 12:30:00,11.84,11.84,11.79,11.8,751568.2819383258,4.1436,4.1436,4.1261,4.1296,751568.2819
2015-08-26 12:40:00,11.8,11.87,11.8,11.86,861281.938325991,4.1296,4.1541,4.1296,4.1506,861281.9383
2015-08-26 12:50:00,11.86,11.92,11.83,11.92,748158.59030837,4.1506,4.1716,4.1401,4.1716,748158.5903
2015-08-26 13:00:00,11.92,11.95,11.89,11.9,2072074.889867841,4.1716,4.1821,4.1611,4.1646,2072074.8899
2015-08-26 13:10:00,11.9,11.94,11.9,11.93,460493.3920704845,4.1646,4.1786,4.1646,4.1751,460493.3921
2015-08-26 13:20:00,11.93,12.0,11.93,11.99,786317.1806167399,4.1751,4.1996,4.1751,4.1961,786317.1806
2015-08-26 13:30:00,11.99,12.04,11.98,12.04,466488.98678414087,4.1961,4.2136,4.1926,4.2136,466488.9868
2015-08-26 13:40:00,12.04,12.05,11.98,12.0,934704.8458149778,4.2136,4.2171,4.1926,4.1996,934704.8458
2015-08-26 13:50:00,12.0,12.1,11.99,12.09,1045685.0220264316,4.1996,4.2346,4.1961,4.2311,1045685.022
2015-08-26 14:00:00,12.09,12.1,12.04,12.06,937292.95154185,4.2311,4.2346,4.2136,4.2206,937292.9515
2015-08-26 14:10:00,12.06,12.07,11.99,12.0,741033.039647577,4.2206,4.2241,4.1961,4.1996,741033.0396
2015-08-26 14:20:00,11.99,12.05,11.99,12.04,701233.4801762113,4.1961,4.2171,4.1961,4.2136,701233.4802
2015-08-26 14:30:00,12.04,12.08,12.03,12.08,533605.7268722466,4.2136,4.2276,4.2101,4.2276,533605.7269
2015-08-26 14:40:00,12.08,12.14,12.08,12.09,742385.462555066,4.2276,4.2486,4.2276,4.2311,742385.4626
2015-08-26 14:50:00,12.09,12.12,12.07,12.09,832275.3303964756,4.2311,4.2416,4.2241,4.2311,832275.3304
2015-08-26 15:00:00,12.09,12.14,12.05,12.14,915017.6211453744,4.2311,4.2486,4.2171,4.2486,915017.6211
2015-08-26 15:10:00,12.14,12.2,12.14,12.2,1507138.7665198236,4.2486,4.2696,4.2486,4.2696,1507138.7665
2015-08-26 15:20:00,12.2,12.22,12.16,12.17,997123.348017621,4.2696,4.2766,4.2556,4.2591,997123.348
2015-08-26 15:30:00,12.17,12.23,12.16,12.21,1386453.7444933918,4.2591,4.2801,4.2556,4.2731,1386453.7445
2015-08-26 15:40:00,12.21,12.3,12.2,12.25,2278341.409691629,4.2731,4.3046,4.2696,4.2871,2278341.4097
2015-08-26 15:50:00,12.25,12.32,12.25,12.31,4154281.938325992,4.2871,4.3116,4.2871,4.3081,4154281.9383
2015-08-27 09:30:00,12.44,12.57,12.43,12.57,1632255.5066079292,4.3536,4.3991,4.3501,4.3991,1632255.5066
2015-08-27 09:40:00,12.57,12.65,12.46,12.51,1930718.0616740084,4.3991,4.4271,4.3606,4.3781,1930718.0617
2015-08-27 09:50:00,12.51,12.56,12.43,12.47,871083.7004405285,4.3781,4.3956,4.3501,4.3641,871083.7004
2015-08-27 10:00:00,12.47,12.5,12.42,12.49,576792.9515418501,4.3641,4.3746,4.3466,4.3711,576792.9515
2015-08-27 10:10:00,12.49,12.52,12.46,12.52,918154.1850220264,4.3711,4.3816,4.3606,4.3816,918154.185
2015-08-27 10:20:00,12.52,12.52,12.44,12.49,2609477.9735682816,4.3816,4.3816,4.3536,4.3711,2609477.9736
2015-08-27 10:30:00,12.48,12.49,12.43,12.48,472044.05286343605,4.3676,4.3711,4.3501,4.3676,472044.0529
2015-08-27 10:40:00,12.48,12.54,12.47,12.52,701118.9427312774,4.3676,4.3886,4.3641,4.3816,701118.9427
2015-08-27 10:50:00,12.52,12.54,12.51,12.54,495198.23788546247,4.3816,4.3886,4.3781,4.3886,495198.2379
2015-08-27 11:00:00,12.53,12.58,12.53,12.53,1041046.2555066076,4.3851,4.4026,4.3851,4.3851,1041046.2555
2015-08-27 11:10:00,12.53,12.59,12.53,12.53,1250187.2246696034,4.3851,4.4061,4.3851,4.3851,1250187.2247
2015-08-27 11:20:00,12.53,12.54,12.51,12.52,614988.9867841408,4.3851,4.3886,4.3781,4.3816,614988.9868
2015-08-27 11:30:00,12.52,12.52,12.47,12.48,663022.0264317179,4.3816,4.3816,4.3641,4.3676,663022.0264
2015-08-27 11:40:00,12.48,12.5,12.47,12.49,551980.1762114536,4.3676,4.3746,4.3641,4.3711,551980.1762
2015-08-27 11:50:00,12.49,12.5,12.46,12.47,877370.0440528633,4.3711,4.3746,4.3606,4.3641,877370.0441
2015-08-27 12:00:00,12.47,12.51,12.46,12.49,629220.2643171805,4.3641,4.3781,4.3606,4.3711,629220.2643
2015-08-27 12:10:00,12.49,12.51,12.47,12.5,317204.8458149779,4.3711,4.3781,4.3641,4.3746,317204.8458
2015-08-27 12:20:00,12.5,12.5,12.48,12.49,519207.04845814966,4.3746,4.3746,4.3676,4.3711,519207.0485
2015-08-27 12:30:00,12.49,12.49,12.44,12.45,491786.3436123347,4.3711,4.3711,4.3536,4.3571,491786.3436
2015-08-27 12:40:00,12.46,12.48,12.43,12.48,758072.6872246695,4.3606,4.3676,4.3501,4.3676,758072.6872
2015-08-27 12:50:00,12.48,12.5,12.47,12.49,408552.8634361233,4.3676,4.3746,4.3641,4.3711,408552.8634
2015-08-27 13:00:00,12.49,12.51,12.47,12.49,284140.9691629955,4.3711,4.3781,4.3641,4.3711,284140.9692
2015-08-27 13:10:00,12.5,12.5,12.49,12.49,375063.8766519823,4.3746,4.3746,4.3711,4.3711,375063.8767
2015-08-27 13:20:00,12.49,12.52,12.49,12.51,456237.885462555,4.3711,4.3816,4.3711,4.3781,456237.8855
2015-08-27 13:30:00,12.5,12.51,12.48,12.48,336138.7665198237,4.3746,4.3781,4.3676,4.3676,336138.7665
2015-08-27 13:40:00,12.48,12.51,12.47,12.48,345068.2819383259,4.3676,4.3781,4.3641,4.3676,345068.2819
2015-08-27 13:50:00,12.48,12.51,12.46,12.51,311610.13215859025,4.3676,4.3781,4.3606,4.3781,311610.1322
2015-08-27 14:00:00,12.52,12.55,12.51,12.53,556955.9471365638,4.3816,4.3921,4.3781,4.3851,556955.9471
2015-08-27 14:10:00,12.53,12.54,12.48,12.49,388070.4845814977,4.3851,4.3886,4.3676,4.3711,388070.4846
2015-08-27 14:20:00,12.49,12.5,12.46,12.48,1065147.5770925109,4.3711,4.3746,4.3606,4.3676,1065147.5771
2015-08-27 14:30:00,12.48,12.53,12.47,12.52,868909.6916299558,4.3676,4.3851,4.3641,4.3816,868909.6916
2015-08-27 14:40:00,12.52,12.53,12.45,12.45,521499.9999999999,4.3816,4.3851,4.3571,4.3571,521500.0
2015-08-27 14:50:00,12.45,12.47,12.4,12.41,720482.3788546254,4.3571,4.3641,4.3396,4.3431,720482.3789
2015-08-27 15:00:00,12.41,12.44,12.34,12.43,1149308.3700440526,4.3431,4.3536,4.3186,4.3501,1149308.37
2015-08-27 15:10:00,12.43,12.44,12.37,12.43,1105420.7048458147,4.3501,4.3536,4.3291,4.3501,1105420.7048
2015-08-27 15:20:00,12.42,12.5,12.39,12.5,1110420.7048458147,4.3466,4.3746,4.3361,4.3746,1110420.7048
2015-08-27 15:30:00,12.5,12.54,12.47,12.5,1178799.5594713655,4.3746,4.3886,4.3641,4.3746,1178799.5595
2015-08-27 15:40:00,12.5,12.58,12.49,12.58,1561856.8281938324,4.3746,4.4026,4.3711,4.4026,1561856.8282
2015-08-27 15:50:00,12.58,12.62,12.56,12.62,2353301.762114537,4.4026,4.4166,4.3956,4.4166,2353301.7621
2015-08-28 09:30:00,12.58,12.68,12.56,12.67,628627.7533039646,4.4026,4.4376,4.3956,4.4341,628627.7533
2015-08-28 09:40:00,12.67,12.69,12.62,12.63,672427.3127753303,4.4341,4.4411,4.4166,4.4201,672427.3128
2015-08-28 09:50:00,12.62,12.69,12.6,12.65,600004.4052863435,4.4166,4.4411,4.4096,4.4271,600004.4053
2015-08-28 10:00:00,12.65,12.7,12.63,12.7,1238154.1850220263,4.4271,4.4446,4.4201,4.4446,1238154.185
2015-08-28 10:10:00,12.7,12.75,12.7,12.72,591008.8105726871,4.4446,4.4621,4.4446,4.4516,591008.8106
2015-08-28 10:20:00,12.73,12.73,12.71,12.72,575563.8766519823,4.4551,4.4551,4.4481,4.4516,575563.8767
2015-08-28 10:30:00,12.72,12.74,12.71,12.73,789914.0969162994,4.4516,4.4586,4.4481,4.4551,789914.0969
2015-08-28 10:40:00,12.73,12.73,12.71,12.73,1161621.1453744492,4.4551,4.4551,4.4481,4.4551,1161621.1454
2015-08-28 10:50:00,12.73,12.77,12.72,12.75,911707.0484581497,4.4551,4.4691,4.4516,4.4621,911707.0485
2015-08-28 11:00:00,12.75,12.76,12.71,12.72,1022700.440528634,4.4621,4.4656,4.4481,4.4516,1022700.4405
2015-08-28 11:10:00,12.72,12.73,12.71,12.72,708625.5506607929,4.4516,4.4551,4.4481,4.4516,708625.5507
2015-08-28 11:20:00,12.72,12.74,12.71,12.73,483453.744493392,4.4516,4.4586,4.4481,4.4551,483453.7445
2015-08-28 11:30:00,12.73,12.76,12.72,12.72,776698.2378854625,4.4551,4.4656,4.4516,4.4516,776698.2379
2015-08-28 11:40:00,12.72,12.73,12.7,12.71,938383.259911894,4.4516,4.4551,4.4446,4.4481,938383.2599
2015-08-28 11:50:00,12.71,12.71,12.69,12.7,1618048.4581497794,4.4481,4.4481,4.4411,4.4446,1618048.4581
2015-08-28 12:00:00,12.7,12.71,12.69,12.7,859678.4140969161,4.4446,4.4481,4.4411,4.4446,859678.4141
2015-08-28 12:10:00,12.7,12.73,12.69,12.72,554651.9823788545,4.4446,4.4551,4.4411,4.4516,554651.9824
2015-08-28 12:20:00,12.72,12.72,12.69,12.7,408735.6828193832,4.4516,4.4516,4.4411,4.4446,408735.6828
2015-08-28 12:30:00,12.7,12.73,12.69,12.73,438348.0176211453,4.4446,4.4551,4.4411,4.4551,438348.0176
2015-08-28 12:40:00,12.72,12.73,12.7,12.71,383702.6431718061,4.4516,4.4551,4.4446,4.4481,383702.6432
2015-08-28 12:50:00,12.71,12.72,12.7,12.72,520022.026431718,4.4481,4.4516,4.4446,4.4516,520022.0264
2015-08-28 13:00:00,12.71,12.73,12.71,12.72,368176.2114537445,4.4481,4.4551,4.4481,4.4516,368176.2115
2015-08-28 13:10:00,12.72,12.72,12.69,12.7,752583.7004405285,4.4516,4.4516,4.4411,4.4446,752583.7004
2015-08-28 13:20:00,12.7,12.7,12.67,12.67,735942.7312775329,4.4446,4.4446,4.4341,4.4341,735942.7313
2015-08-28 13:30:00,12.67,12.68,12.62,12.62,681742.2907488985,4.4341,4.4376,4.4166,4.4166,681742.2907
2015-08-28 13:40:00,12.62,12.65,12.6,12.65,445784.1409691629,4.4166,4.4271,4.4096,4.4271,445784.141
2015-08-28 13:50:00,12.64,12.68,12.64,12.65,469848.0176211453,4.4236,4.4376,4.4236,4.4271,469848.0176
2015-08-28 14:00:00,12.64,12.68,12.64,12.67,330449.3392070484,4.4236,4.4376,4.4236,4.4341,330449.3392
2015-08-28 14:10:00,12.67,12.67,12.65,12.66,544460.3524229074,4.4341,4.4341,4.4271,4.4306,544460.3524
2015-08-28 14:20:00,12.66,12.67,12.64,12.66,399378.85462555056,4.4306,4.4341,4.4236,4.4306,399378.8546
2015-08-28 14:30:00,12.65,12.7,12.65,12.7,920416.2995594712,4.4271,4.4446,4.4271,4.4446,920416.2996
2015-08-28 14:40:00,12.69,12.72,12.69,12.71,452370.0440528634,4.4411,4.4516,4.4411,4.4481,452370.0441
2015-08-28 14:50:00,12.7,12.71,12.67,12.69,465817.18061674,4.4446,4.4481,4.4341,4.4411,465817.1806
2015-08-28 15:00:00,12.69,12.69,12.66,12.69,547187.2246696034,4.4411,4.4411,4.4306,4.4411,547187.2247
2015-08-28 15:10:00,12.69,12.71,12.69,12.7,872011.0132158588,4.4411,4.4481,4.4411,4.4446,872011.0132
2015-08-28 15:20:00,12.7,12.7,12.66,12.68,919786.3436123348,4.4446,4.4446,4.4306,4.4376,919786.3436
2015-08-28 15:30:00,12.68,12.69,12.65,12.66,1198077.092511013,4.4376,4.4411,4.4271,4.4306,1198077.0925
2015-08-28 15:40:00,12.66,12.68,12.64,12.68,1063722.466960352,4.4306,4.4376,4.4236,4.4376,1063722.467
2015-08-28 15:50:00,12.68,12.73,12.68,12.73,2415874.449339207,4.4376,4.4551,4.4376,4.4551,2415874.4493
2015-08-31 09:30:00,12.63,12.65,12.59,12.6,680096.9162995593,4.4201,4.4271,4.4061,4.4096,680096.9163
2015-08-31 09:40:00,12.6,12.64,12.58,12.63,616513.2158590307,4.4096,4.4236,4.4026,4.4201,616513.2159
2015-08-31 09:50:00,12.63,12.71,12.62,12.65,651138.7665198237,4.4201,4.4481,4.4166,4.4271,651138.7665
2015-08-31 10:00:00,12.65,12.66,12.61,12.65,567707.0484581497,4.4271,4.4306,4.4131,4.4271,567707.0485
2015-08-31 10:10:00,12.65,12.67,12.63,12.65,481050.6607929515,4.4271,4.4341,4.4201,4.4271,481050.6608
2015-08-31 10:20:00,12.65,12.75,12.63,12.72,686292.9515418501,4.4271,4.4621,4.4201,4.4516,686292.9515
2015-08-31 10:30:00,12.72,12.74,12.7,12.73,301447.1365638766,4.4516,4.4586,4.4446,4.4551,301447.1366
2015-08-31 10:40:00,12.73,12.74,12.66,12.68,415284.1409691629,4.4551,4.4586,4.4306,4.4376,415284.141
2015-08-31 10:50:00,12.68,12.68,12.65,12.66,328806.167400881,4.4376,4.4376,4.4271,4.4306,328806.1674
2015-08-31 11:00:00,12.66,12.66,12.63,12.64,531548.4581497796,4.4306,4.4306,4.4201,4.4236,531548.4581
2015-08-31 11:10:00,12.64,12.68,12.63,12.68,311416.2995594713,4.4236,4.4376,4.4201,4.4376,311416.2996
2015-08-31 11:20:00,12.68,12.75,12.68,12.72,793129.9559471364,4.4376,4.4621,4.4376,4.4516,793129.9559
2015-08-31 11:30:00,12.71,12.73,12.68,12.72,445649.7797356828,4.4481,4.4551,4.4376,4.4516,445649.7797
2015-08-31 11:40:00,12.72,12.75,12.71,12.74,1599193.8325991186,4.4516,4.4621,4.4481,4.4586,1599193.8326
2015-08-31 11:50:00,12.74,12.74,12.71,12.73,366614.5374449338,4.4586,4.4586,4.4481,4.4551,366614.5374
2015-08-31 12:00:00,12.73,12.76,12.73,12.73,948966.9603524228,4.4551,4.4656,4.4551,4.4551,948966.9604
2015-08-31 12:10:00,12.73,12.76,12.71,12.73,619237.885462555,4.4551,4.4656,4.4481,4.4551,619237.8855
2015-08-31 12:20:00,12.73,12.75,12.72,12.74,595667.4008810571,4.4551,4.4621,4.4516,4.4586,595667.4009
2015-08-31 12:30:00,12.75,12.76,12.73,12.75,285226.872246696,4.4621,4.4656,4.4551,4.4621,285226.8722
2015-08-31 12:40:00,12.75,12.76,12.74,12.74,303922.90748898673,4.4621,4.4656,4.4586,4.4586,303922.9075
2015-08-31 12:50:00,12.75,12.77,12.73,12.73,264008.8105726872,4.4621,4.4691,4.4551,4.4551,264008.8106
2015-08-31 13:00:00,12.74,12.76,12.73,12.75,595132.1585903083,4.4586,4.4656,4.4551,4.4621,595132.1586
2015-08-31 13:10:00,12.74,12.75,12.71,12.71,410011.01321585895,4.4586,4.4621,4.4481,4.4481,410011.0132
2015-08-31 13:20:00,12.71,12.72,12.69,12.69,288995.59471365635,4.4481,4.4516,4.4411,4.4411,288995.5947
2015-08-31 13:30:00,12.69,12.69,12.65,12.67,554682.8193832599,4.4411,4.4411,4.4271,4.4341,554682.8194
2015-08-31 13:40:00,12.67,12.67,12.65,12.67,555744.4933920704,4.4341,4.4341,4.4271,4.4341,555744.4934
2015-08-31 13:50:00,12.67,12.68,12.66,12.67,925931.7180616738,4.4341,4.4376,4.4306,4.4341,925931.7181
2015-08-31 14:00:00,12.67,12.7,12.67,12.68,994400.8810572686,4.4341,4.4446,4.4341,4.4376,994400.8811
2015-08-31 14:10:00,12.68,12.68,12.65,12.65,791226.8722466959,4.4376,4.4376,4.4271,4.4271,791226.8722
2015-08-31 14:20:00,12.65,12.68,12.65,12.68,522226.8722466959,4.4271,4.4376,4.4271,4.4376,522226.8722
2015-08-31 14:30:00,12.68,12.7,12.66,12.67,624669.6035242289,4.4376,4.4446,4.4306,4.4341,624669.6035
2015-08-31 14:40:00,12.67,12.68,12.66,12.67,533790.7488986783,4.4341,4.4376,4.4306,4.4341,533790.7489
2015-08-31 14:50:00,12.67,12.68,12.66,12.68,973724.669603524,4.4341,4.4376,4.4306,4.4376,973724.6696
2015-08-31 15:00:00,12.68,12.71,12.67,12.69,756310.5726872245,4.4376,4.4481,4.4341,4.4411,756310.5727
2015-08-31 15:10:00,12.69,12.7,12.67,12.67,446129.9559471365,4.4411,4.4446,4.4341,4.4341,446129.9559
2015-08-31 15:20:00,12.67,12.7,12.66,12.68,647889.8678414095,4.4341,4.4446,4.4306,4.4376,647889.8678
2015-08-31 15:30:00,12.68,12.73,12.68,12.72,1024211.4537444932,4.4376,4.4551,4.4376,4.4516,1024211.4537
2015-08-31 15:40:00,12.72,12.75,12.72,12.73,1130982.3788546254,4.4516,4.4621,4.4516,4.4551,1130982.3789
2015-08-31 15:50:00,12.73,12.75,12.72,12.73,2443330.3964757705,4.4551,4.4621,4.4516,4.4551,2443330.3965
2015-09-01 09:30:00,12.44,12.61,12.4,12.58,1623938.325991189,4.3536,4.4131,4.3396,4.4026,1623938.326
2015-09-01 09:40:00,12.58,12.6,12.55,12.56,1028502.2026431717,4.4026,4.4096,4.3921,4.3956,1028502.2026
2015-09-01 09:50:00,12.56,12.63,12.55,12.61,1045651.9823788544,4.3956,4.4201,4.3921,4.4131,1045651.9824
2015-09-01 10:00:00,12.61,12.61,12.53,12.55,1327103.5242290746,4.4131,4.4131,4.3851,4.3921,1327103.5242
2015-09-01 10:10:00,12.55,12.59,12.55,12.57,705634.36123348,4.3921,4.4061,4.3921,4.3991,705634.3612
2015-09-01 10:20:00,12.58,12.64,12.56,12.63,1189845.8149779737,4.4026,4.4236,4.3956,4.4201,1189845.815
2015-09-01 10:30:00,12.63,12.68,12.59,12.67,1193427.3127753302,4.4201,4.4376,4.4061,4.4341,1193427.3128
2015-09-01 10:40:00,12.68,12.68,12.61,12.64,871213.6563876651,4.4376,4.4376,4.4131,4.4236,871213.6564
2015-09-01 10:50:00,12.63,12.64,12.59,12.62,689121.1453744492,4.4201,4.4236,4.4061,4.4166,689121.1454
2015-09-01 11:00:00,12.62,12.68,12.58,12.67,695392.0704845814,4.4166,4.4376,4.4026,4.4341,695392.0705
2015-09-01 11:10:00,12.67,12.72,12.66,12.71,703618.9427312774,4.4341,4.4516,4.4306,4.4481,703618.9427
2015-09-01 11:20:00,12.7,12.72,12.68,12.68,781486.784140969,4.4446,4.4516,4.4376,4.4376,781486.7841
2015-09-01 11:30:00,12.68,12.71,12.66,12.69,439812.7753303964,4.4376,4.4481,4.4306,4.4411,439812.7753
2015-09-01 11:40:00,12.69,12.72,12.67,12.72,502907.48898678407,4.4411,4.4516,4.4341,4.4516,502907.489
2015-09-01 11:50:00,12.73,12.74,12.7,12.71,659165.1982378854,4.4551,4.4586,4.4446,4.4481,659165.1982
2015-09-01 12:00:00,12.71,12.73,12.69,12.7,635845.8149779735,4.4481,4.4551,4.4411,4.4446,635845.815
2015-09-01 12:10:00,12.7,12.73,12.7,12.72,648676.2114537443,4.4446,4.4551,4.4446,4.4516,648676.2115
2015-09-01 12:20:00,12.72,12.78,12.71,12.76,1424563.876651982,4.4516,4.4726,4.4481,4.4656,1424563.8767
2015-09-01 12:30:00,12.76,12.78,12.76,12.77,711363.4361233478,4.4656,4.4726,4.4656,4.4691,711363.4361
2015-09-01 12:40:00,12.77,12.77,12.68,12.68,914581.4977973568,4.4691,4.4691,4.4376,4.4376,914581.4978
2015-09-01 12:50:00,12.69,12.69,12.64,12.65,437138.7665198237,4.4411,4.4411,4.4236,4.4271,437138.7665
2015-09-01 13:00:00,12.65,12.7,12.64,12.66,407110.1321585903,4.4271,4.4446,4.4236,4.4306,407110.1322
2015-09-01 13:10:00,12.65,12.69,12.65,12.67,660458.1497797356,4.4271,4.4411,4.4271,4.4341,660458.1498
2015-09-01 13:20:00,12.67,12.71,12.66,12.7,379215.85903083696,4.4341,4.4481,4.4306,4.4446,379215.859
2015-09-01 13:30:00,12.69,12.72,12.68,12.68,443165.1982378854,4.4411,4.4516,4.4376,4.4376,443165.1982
2015-09-01 13:40:00,12.68,12.73,12.67,12.72,477486.7841409691,4.4376,4.4551,4.4341,4.4516,477486.7841
2015-09-01 13:50:00,12.72,12.74,12.71,12.72,386674.0088105726,4.4516,4.4586,4.4481,4.4516,386674.0088
2015-09-01 14:00:00,12.72,12.72,12.7,12.71,520013.2158590307,4.4516,4.4516,4.4446,4.4481,520013.2159
2015-09-01 14:10:00,12.71,12.71,12.63,12.64,572096.9162995594,4.4481,4.4481,4.4201,4.4236,572096.9163
2015-09-01 14:20:00,12.64,12.68,12.63,12.67,734843.6123348016,4.4236,4.4376,4.4201,4.4341,734843.6123
2015-09-01 14:30:00,12.67,12.72,12.66,12.71,969711.4537444932,4.4341,4.4516,4.4306,4.4481,969711.4537
2015-09-01 14:40:00,12.72,12.72,12.68,12.68,552905.2863436122,4.4516,4.4516,4.4376,4.4376,552905.2863
2015-09-01 14:50:00,12.68,12.71,12.67,12.67,712420.7048458148,4.4376,4.4481,4.4341,4.4341,712420.7048
2015-09-01 15:00:00,12.67,12.68,12.63,12.64,654817.18061674,4.4341,4.4376,4.4201,4.4236,654817.1806
2015-09-01 15:10:00,12.64,12.66,12.62,12.62,608574.8898678413,4.4236,4.4306,4.4166,4.4166,608574.8899
2015-09-01 15:20:00,12.62,12.65,12.58,12.59,787385.462555066,4.4166,4.4271,4.4026,4.4061,787385.4626
2015-09-01 15:30:00,12.59,12.61,12.55,12.57,934477.9735682816,4.4061,4.4131,4.3921,4.3991,934477.9736
2015-09-01 15:40:00,12.57,12.58,12.51,12.57,1864105.7268722465,4.3991,4.4026,4.3781,4.3991,1864105.7269
2015-09-01 15:50:00,12.57,12.66,12.57,12.62,5675596.916299558,4.3991,4.4306,4.3991,4.4166,5675596.9163
2015-09-02 09:30:00,12.78,12.78,12.62,12.64,715867.8414096915,4.4726,4.4726,4.4166,4.4236,715867.8414
2015-09-02 09:40:00,12.64,12.67,12.57,12.61,497645.3744493391,4.4236,4.4341,4.3991,4.4131,497645.3744
2015-09-02 09:50:00,12.61,12.67,12.6,12.61,508257.7092511013,4.4131,4.4341,4.4096,4.4131,508257.7093
2015-09-02 10:00:00,12.61,12.62,12.58,12.58,443755.5066079294,4.4131,4.4166,4.4026,4.4026,443755.5066
2015-09-02 10:10:00,12.58,12.59,12.52,12.52,429610.1321585903,4.4026,4.4061,4.3816,4.3816,429610.1322
2015-09-02 10:20:00,12.52,12.54,12.5,12.5,447762.1145374448,4.3816,4.3886,4.3746,4.3746,447762.1145
2015-09-02 10:30:00,12.5,12.53,12.48,12.49,427674.0088105726,4.3746,4.3851,4.3676,4.3711,427674.0088
2015-09-02 10:40:00,12.49,12.51,12.44,12.46,486266.5198237884,4.3711,4.3781,4.3536,4.3606,486266.5198
2015-09-02 10:50:00,12.46,12.5,12.46,12.49,339660.7929515418,4.3606,4.3746,4.3606,4.3711,339660.793
2015-09-02 11:00:00,12.49,12.53,12.48,12.53,368940.5286343612,4.3711,4.3851,4.3676,4.3851,368940.5286
2015-09-02 11:10:00,12.53,12.58,12.52,12.57,490411.89427312766,4.3851,4.4026,4.3816,4.3991,490411.8943
2015-09-02 11:20:00,12.57,12.6,12.55,12.57,550764.3171806167,4.3991,4.4096,4.3921,4.3991,550764.3172
2015-09-02 11:30:00,12.57,12.58,12.54,12.56,322427.3127753303,4.3991,4.4026,4.3886,4.3956,322427.3128
2015-09-02 11:40:00,12.56,12.58,12.55,12.57,455687.22466960346,4.3956,4.4026,4.3921,4.3991,455687.2247
2015-09-02 11:50:00,12.57,12.57,12.54,12.56,603266.5198237884,4.3991,4.3991,4.3886,4.3956,603266.5198
2015-09-02 12:00:00,12.56,12.56,12.54,12.56,215583.7004405286,4.3956,4.3956,4.3886,4.3956,215583.7004
2015-09-02 12:10:00,12.56,12.58,12.55,12.57,475916.29955947126,4.3956,4.4026,4.3921,4.3991,475916.2996
2015-09-02 12:20:00,12.57,12.6,12.56,12.6,232909.6916299559,4.3991,4.4096,4.3956,4.4096,232909.6916
2015-09-02 12:30:00,12.6,12.64,12.59,12.63,321511.0132158589,4.4096,4.4236,4.4061,4.4201,321511.0132
2015-09-02 12:40:00,12.64,12.7,12.63,12.68,537955.9471365638,4.4236,4.4446,4.4201,4.4376,537955.9471
2015-09-02 12:50:00,12.69,12.71,12.66,12.7,427669.603524229,4.4411,4.4481,4.4306,4.4446,427669.6035
2015-09-02 13:00:00,12.69,12.71,12.67,12.68,336185.02202643163,4.4411,4.4481,4.4341,4.4376,336185.022
2015-09-02 13:10:00,12.68,12.7,12.68,12.68,428365.6387665197,4.4376,4.4446,4.4376,4.4376,428365.6388
2015-09-02 13:20:00,12.68,12.71,12.68,12.7,297151.9823788546,4.4376,4.4481,4.4376,4.4446,297151.9824
2015-09-02 13:30:00,12.7,12.71,12.69,12.7,500522.026431718,4.4446,4.4481,4.4411,4.4446,500522.0264
2015-09-02 13:40:00,12.7,12.71,12.68,12.68,256266.5198237885,4.4446,4.4481,4.4376,4.4376,256266.5198
2015-09-02 13:50:00,12.68,12.7,12.67,12.68,493634.3612334801,4.4376,4.4446,4.4341,4.4376,493634.3612
2015-09-02 14:00:00,12.69,12.71,12.67,12.69,537019.8237885461,4.4411,4.4481,4.4341,4.4411,537019.8238
2015-09-02 14:10:00,12.7,12.73,12.7,12.71,682143.1718061672,4.4446,4.4551,4.4446,4.4481,682143.1718
2015-09-02 14:20:00,12.71,12.72,12.69,12.69,369898.6784140968,4.4481,4.4516,4.4411,4.4411,369898.6784
2015-09-02 14:30:00,12.69,12.7,12.65,12.66,396237.885462555,4.4411,4.4446,4.4271,4.4306,396237.8855
2015-09-02 14:40:00,12.66,12.66,12.61,12.64,439013.2158590308,4.4306,4.4306,4.4131,4.4236,439013.2159
2015-09-02 14:50:00,12.63,12.66,12.63,12.65,300583.70044052857,4.4201,4.4306,4.4201,4.4271,300583.7004
2015-09-02 15:00:00,12.65,12.67,12.63,12.63,492927.3127753303,4.4271,4.4341,4.4201,4.4201,492927.3128
2015-09-02 15:10:00,12.63,12.65,12.59,12.62,623251.1013215858,4.4201,4.4271,4.4061,4.4166,623251.1013
2015-09-02 15:20:00,12.63,12.65,12.62,12.63,498828.19383259903,4.4201,4.4271,4.4166,4.4201,498828.1938
2015-09-02 15:30:00,12.64,12.66,12.63,12.64,739156.3876651981,4.4236,4.4306,4.4201,4.4236,739156.3877
2015-09-02 15:40:00,12.64,12.66,12.63,12.63,895806.167400881,4.4236,4.4306,4.4201,4.4201,895806.1674
2015-09-02 15:50:00,12.63,12.71,12.63,12.71,2674244.49339207,4.4201,4.4481,4.4201,4.4481,2674244.4934
2015-09-03 09:30:00,12.73,12.82,12.68,12.81,855775.3303964756,4.4551,4.4866,4.4376,4.4831,855775.3304
2015-09-03 09:40:00,12.8,12.92,12.8,12.86,677517.6211453744,4.4796,4.5216,4.4796,4.5006,677517.6211
2015-09-03 09:50:00,12.87,12.89,12.84,12.84,397729.0748898677,4.5041,4.5111,4.4936,4.4936,397729.0749
2015-09-03 10:00:00,12.85,12.93,12.84,12.93,513548.4581497797,4.4971,4.5251,4.4936,4.5251,513548.4581
2015-09-03 10:10:00,12.93,12.98,12.91,12.98,896748.8986784139,4.5251,4.5426,4.5181,4.5426,896748.8987
2015-09-03 10:20:00,12.98,13.01,12.96,12.97,775407.488986784,4.5426,4.5531,4.5356,4.5391,775407.489
2015-09-03 10:30:00,12.97,12.98,12.94,12.95,649647.5770925109,4.5391,4.5426,4.5286,4.5321,649647.5771
2015-09-03 10:40:00,12.95,13.01,12.95,13.0,605389.8678414096,4.5321,4.5531,4.5321,4.5496,605389.8678
2015-09-03 10:50:00,13.0,13.03,12.98,12.99,449215.8590308369,4.5496,4.5601,4.5426,4.5461,449215.859
2015-09-03 11:00:00,12.99,13.03,12.99,13.03,628929.515418502,4.5461,4.5601,4.5461,4.5601,628929.5154
2015-09-03 11:10:00,13.03,13.03,12.98,12.99,332766.5198237885,4.5601,4.5601,4.5426,4.5461,332766.5198
2015-09-03 11:20:00,12.98,12.99,12.93,12.93,389848.0176211453,4.5426,4.5461,4.5251,4.5251,389848.0176
2015-09-03 11:30:00,12.93,12.93,12.89,12.9,474713.65638766513,4.5251,4.5251,4.5111,4.5146,474713.6564
2015-09-03 11:40:00,12.9,12.92,12.89,12.9,299019.8237885462,4.5146,4.5216,4.5111,4.5146,299019.8238
2015-09-03 11:50:00,12.9,12.91,12.88,12.91,312140.9691629955,4.5146,4.5181,4.5076,4.5181,312140.9692
2015-09-03 12:00:00,12.9,12.93,12.9,12.92,245204.84581497792,4.5146,4.5251,4.5146,4.5216,245204.8458
2015-09-03 12:10:00,12.92,12.93,12.9,12.93,290350.2202643171,4.5216,4.5251,4.5146,4.5251,290350.2203
2015-09-03 12:20:00,12.93,12.94,12.91,12.91,375995.5947136564,4.5251,4.5286,4.5181,4.5181,375995.5947
2015-09-03 12:30:00,12.92,12.92,12.87,12.88,338504.40528634354,4.5216,4.5216,4.5041,4.5076,338504.4053
2015-09-03 12:40:00,12.88,12.9,12.86,12.89,324343.6123348017,4.5076,4.5146,4.5006,4.5111,324343.6123
2015-09-03 12:50:00,12.89,12.9,12.86,12.88,272436.1233480176,4.5111,4.5146,4.5006,4.5076,272436.1233
2015-09-03 13:00:00,12.88,12.88,12.8,12.81,536244.4933920704,4.5076,4.5076,4.4796,4.4831,536244.4934
2015-09-03 13:10:00,12.81,12.83,12.8,12.83,412068.2819383259,4.4831,4.4901,4.4796,4.4901,412068.2819
2015-09-03 13:20:00,12.83,12.86,12.82,12.84,251748.8986784141,4.4901,4.5006,4.4866,4.4936,251748.8987
2015-09-03 13:30:00,12.85,12.85,12.8,12.82,296502.20264317177,4.4971,4.4971,4.4796,4.4866,296502.2026
2015-09-03 13:40:00,12.82,12.83,12.8,12.82,265572.6872246696,4.4866,4.4901,4.4796,4.4866,265572.6872
2015-09-03 13:50:00,12.82,12.83,12.76,12.77,363722.4669603524,4.4866,4.4901,4.4656,4.4691,363722.467
2015-09-03 14:00:00,12.77,12.8,12.75,12.75,336207.0484581497,4.4691,4.4796,4.4621,4.4621,336207.0485
2015-09-03 14:10:00,12.75,12.78,12.75,12.78,320411.8942731277,4.4621,4.4726,4.4621,4.4726,320411.8943
2015-09-03 14:20:00,12.78,12.8,12.76,12.8,399226.872246696,4.4726,4.4796,4.4656,4.4796,399226.8722
2015-09-03 14:30:00,12.81,12.82,12.78,12.81,421147.5770925109,4.4831,4.4866,4.4726,4.4831,421147.5771
2015-09-03 14:40:00,12.81,12.83,12.79,12.82,273865.6387665198,4.4831,4.4901,4.4761,4.4866,273865.6388
2015-09-03 14:50:00,12.82,12.83,12.78,12.79,414088.10572687216,4.4866,4.4901,4.4726,4.4761,414088.1057
2015-09-03 15:00:00,12.79,12.82,12.77,12.77,797548.4581497796,4.4761,4.4866,4.4691,4.4691,797548.4581
2015-09-03 15:10:00,12.77,12.81,12.76,12.79,764319.3832599118,4.4691,4.4831,4.4656,4.4761,764319.3833
2015-09-03 15:20:00,12.79,12.81,12.76,12.77,687147.5770925109,4.4761,4.4831,4.4656,4.4691,687147.5771
2015-09-03 15:30:00,12.76,12.78,12.73,12.74,1029176.2114537444,4.4656,4.4726,4.4551,4.4586,1029176.2115
2015-09-03 15:40:00,12.74,12.78,12.72,12.76,1200999.9999999998,4.4586,4.4726,4.4516,4.4656,1201000.0
2015-09-03 15:50:00,12.76,12.81,12.76,12.77,1947469.1629955943,4.4656,4.4831,4.4656,4.4691,1947469.163
2015-09-04 09:30:00,12.45,12.52,12.44,12.47,1198790.7488986782,4.3855,4.4102,4.382,4.3926,1198790.7489
2015-09-04 09:40:00,12.47,12.48,12.4,12.43,1314202.643171806,4.3926,4.3961,4.3679,4.3785,1314202.6432
2015-09-04 09:50:00,12.43,12.43,12.39,12.42,1184566.079295154,4.3785,4.3785,4.3644,4.3749,1184566.0793
2015-09-04 10:00:00,12.41,12.46,12.39,12.45,811612.334801762,4.3714,4.389,4.3644,4.3855,811612.3348
2015-09-04 10:10:00,12.45,12.46,12.43,12.44,817343.6123348016,4.3855,4.389,4.3785,4.382,817343.6123
2015-09-04 10:20:00,12.44,12.46,12.42,12.44,1326469.1629955946,4.382,4.389,4.3749,4.382,1326469.163
2015-09-04 10:30:00,12.44,12.44,12.39,12.41,989299.5594713654,4.382,4.382,4.3644,4.3714,989299.5595
2015-09-04 10:40:00,12.41,12.42,12.38,12.39,684947.1365638765,4.3714,4.3749,4.3609,4.3644,684947.1366
2015-09-04 10:50:00,12.39,12.4,12.36,12.38,548737.885462555,4.3644,4.3679,4.3538,4.3609,548737.8855
2015-09-04 11:00:00,12.38,12.39,12.34,12.35,507165.1982378854,4.3609,4.3644,4.3468,4.3503,507165.1982
2015-09-04 11:10:00,12.35,12.36,12.33,12.34,457372.2466960352,4.3503,4.3538,4.3432,4.3468,457372.2467
2015-09-04 11:20:00,12.34,12.38,12.33,12.38,592859.0308370043,4.3468,4.3609,4.3432,4.3609,592859.0308
2015-09-04 11:30:00,12.37,12.37,12.34,12.34,543361.2334801761,4.3573,4.3573,4.3468,4.3468,543361.2335
2015-09-04 11:40:00,12.34,12.4,12.34,12.39,294656.3876651982,4.3468,4.3679,4.3468,4.3644,294656.3877
2015-09-04 11:50:00,12.39,12.39,12.35,12.36,389870.0440528634,4.3644,4.3644,4.3503,4.3538,389870.0441
2015-09-04 12:00:00,12.36,12.38,12.33,12.37,490442.7312775329,4.3538,4.3609,4.3432,4.3573,490442.7313
2015-09-04 12:10:00,12.37,12.38,12.33,12.33,314693.8325991189,4.3573,4.3609,4.3432,4.3432,314693.8326
2015-09-04 12:20:00,12.33,12.34,12.3,12.32,376506.60792951536,4.3432,4.3468,4.3327,4.3397,376506.6079
2015-09-04 12:30:00,12.31,12.33,12.29,12.32,503266.5198237884,4.3362,4.3432,4.3292,4.3397,503266.5198
2015-09-04 12:40:00,12.32,12.32,12.29,12.3,349506.60792951536,4.3397,4.3397,4.3292,4.3327,349506.6079
2015-09-04 12:50:00,12.31,12.32,12.29,12.29,217753.30396475768,4.3362,4.3397,4.3292,4.3292,217753.304
2015-09-04 13:00:00,12.29,12.31,12.27,12.3,475297.35682819376,4.3292,4.3362,4.3221,4.3327,475297.3568
2015-09-04 13:10:00,12.29,12.31,12.28,12.29,303883.2599118942,4.3292,4.3362,4.3256,4.3292,303883.2599
2015-09-04 13:20:00,12.29,12.32,12.27,12.31,481702.64317180606,4.3292,4.3397,4.3221,4.3362,481702.6432
2015-09-04 13:30:00,12.31,12.33,12.29,12.32,290744.4933920704,4.3362,4.3432,4.3292,4.3397,290744.4934
2015-09-04 13:40:00,12.32,12.32,12.29,12.29,271400.88105726865,4.3397,4.3397,4.3292,4.3292,271400.8811
2015-09-04 13:50:00,12.29,12.31,12.29,12.29,308028.63436123345,4.3292,4.3362,4.3292,4.3292,308028.6344
2015-09-04 14:00:00,12.29,12.29,12.25,12.27,598455.9471365637,4.3292,4.3292,4.3151,4.3221,598455.9471
2015-09-04 14:10:00,12.27,12.3,12.27,12.28,526823.7885462554,4.3221,4.3327,4.3221,4.3256,526823.7885
2015-09-04 14:20:00,12.29,12.29,12.25,12.27,500504.40528634354,4.3292,4.3292,4.3151,4.3221,500504.4053
2015-09-04 14:30:00,12.27,12.28,12.24,12.26,404881.0572687224,4.3221,4.3256,4.3115,4.3186,404881.0573
2015-09-04 14:40:00,12.26,12.29,12.25,12.27,740427.3127753303,4.3186,4.3292,4.3151,4.3221,740427.3128
2015-09-04 14:50:00,12.27,12.29,12.27,12.29,1213255.5066079292,4.3221,4.3292,4.3221,4.3292,1213255.5066
2015-09-04 15:00:00,12.29,12.31,12.29,12.3,1614766.5198237882,4.3292,4.3362,4.3292,4.3327,1614766.5198
2015-09-04 15:10:00,12.3,12.3,12.26,12.28,855200.4405286342,4.3327,4.3327,4.3186,4.3256,855200.4405
2015-09-04 15:20:00,12.28,12.29,12.26,12.28,864284.1409691628,4.3256,4.3292,4.3186,4.3256,864284.141
2015-09-04 15:30:00,12.28,12.31,12.27,12.27,1693982.3788546252,4.3256,4.3362,4.3221,4.3221,1693982.3789
2015-09-04 15:40:00,12.27,12.33,12.26,12.32,1880242.2907488984,4.3221,4.3432,4.3186,4.3397,1880242.2907
2015-09-04 15:50:00,12.32,12.32,12.25,12.25,2469559.4713656385,4.3397,4.3397,4.3151,4.3151,2469559.4714
2015-09-08 09:30:00,12.45,12.48,12.36,12.38,1204828.1938325989,4.3855,4.3961,4.3538,4.3609,1204828.1938
2015-09-08 09:40:00,12.37,12.42,12.36,12.41,1000224.669603524,4.3573,4.3749,4.3538,4.3714,1000224.6696
2015-09-08 09:50:00,12.41,12.44,12.41,12.43,1139949.3392070483,4.3714,4.382,4.3714,4.3785,1139949.3392
2015-09-08 10:00:00,12.43,12.48,12.43,12.44,566825.9911894272,4.3785,4.3961,4.3785,4.382,566825.9912
2015-09-08 10:10:00,12.44,12.46,12.43,12.45,635993.3920704845,4.382,4.389,4.3785,4.3855,635993.3921
2015-09-08 10:20:00,12.45,12.45,12.44,12.44,672623.348017621,4.3855,4.3855,4.382,4.382,672623.348
2015-09-08 10:30:00,12.44,12.45,12.43,12.44,416266.5198237885,4.382,4.3855,4.3785,4.382,416266.5198
2015-09-08 10:40:00,12.44,12.44,12.4,12.43,340328.19383259903,4.382,4.382,4.3679,4.3785,340328.1938
2015-09-08 10:50:00,12.43,12.46,12.42,12.45,668295.1541850219,4.3785,4.389,4.3749,4.3855,668295.1542
2015-09-08 11:00:00,12.45,12.45,12.44,12.44,353958.1497797356,4.3855,4.3855,4.382,4.382,353958.1498
2015-09-08 11:10:00,12.45,12.46,12.44,12.45,314229.0748898678,4.3855,4.389,4.382,4.3855,314229.0749
2015-09-08 11:20:00,12.44,12.46,12.43,12.45,371101.321585903,4.382,4.389,4.3785,4.3855,371101.3216
2015-09-08 11:30:00,12.45,12.45,12.44,12.44,374541.8502202642,4.3855,4.3855,4.382,4.382,374541.8502
2015-09-08 11:40:00,12.44,12.46,12.44,12.44,375332.5991189427,4.382,4.389,4.382,4.382,375332.5991
2015-09-08 11:50:00,12.44,12.45,12.42,12.44,272022.026431718,4.382,4.3855,4.3749,4.382,272022.0264
2015-09-08 12:00:00,12.44,12.46,12.43,12.46,398942.731277533,4.382,4.389,4.3785,4.389,398942.7313
2015-09-08 12:10:00,12.46,12.47,12.44,12.46,323231.2775330396,4.389,4.3926,4.382,4.389,323231.2775
2015-09-08 12:20:00,12.46,12.48,12.46,12.48,215196.0352422907,4.389,4.3961,4.389,4.3961,215196.0352
2015-09-08 12:30:00,12.48,12.49,12.47,12.48,193136.563876652,4.3961,4.3996,4.3926,4.3961,193136.5639
2015-09-08 12:40:00,12.47,12.48,12.45,12.46,261808.3700440528,4.3926,4.3961,4.3855,4.389,261808.37
2015-09-08 12:50:00,12.46,12.46,12.42,12.42,221660.7929515418,4.389,4.389,4.3749,4.3749,221660.793
2015-09-08 13:00:00,12.43,12.44,12.42,12.42,336645.3744493392,4.3785,4.382,4.3749,4.3749,336645.3744
2015-09-08 13:10:00,12.43,12.44,12.41,12.42,364107.9295154184,4.3785,4.382,4.3714,4.3749,364107.9295
2015-09-08 13:20:00,12.42,12.43,12.4,12.43,598812.7753303964,4.3749,4.3785,4.3679,4.3785,598812.7753
2015-09-08 13:30:00,12.42,12.44,12.41,12.43,138528.63436123345,4.3749,4.382,4.3714,4.3785,138528.6344
2015-09-08 13:40:00,12.44,12.45,12.43,12.44,219398.67841409688,4.382,4.3855,4.3785,4.382,219398.6784
2015-09-08 13:50:00,12.45,12.45,12.43,12.43,189092.51101321584,4.3855,4.3855,4.3785,4.3785,189092.511
2015-09-08 14:00:00,12.44,12.45,12.43,12.44,199376.65198237883,4.382,4.3855,4.3785,4.382,199376.652
2015-09-08 14:10:00,12.45,12.47,12.44,12.46,386387.6651982378,4.3855,4.3926,4.382,4.389,386387.6652
2015-09-08 14:20:00,12.47,12.49,12.46,12.48,272953.744493392,4.3926,4.3996,4.389,4.3961,272953.7445
2015-09-08 14:30:00,12.48,12.51,12.46,12.5,432292.95154185017,4.3961,4.4067,4.389,4.4031,432292.9515
2015-09-08 14:40:00,12.5,12.51,12.49,12.5,370088.10572687216,4.4031,4.4067,4.3996,4.4031,370088.1057
2015-09-08 14:50:00,12.5,12.51,12.49,12.5,332484.5814977973,4.4031,4.4067,4.3996,4.4031,332484.5815
2015-09-08 15:00:00,12.5,12.51,12.49,12.5,657458.1497797356,4.4031,4.4067,4.3996,4.4031,657458.1498
2015-09-08 15:10:00,12.5,12.51,12.49,12.51,526048.4581497796,4.4031,4.4067,4.3996,4.4067,526048.4581
2015-09-08 15:20:00,12.51,12.51,12.49,12.5,652744.4933920704,4.4067,4.4067,4.3996,4.4031,652744.4934
2015-09-08 15:30:00,12.51,12.53,12.5,12.52,1059169.6035242288,4.4067,4.4137,4.4031,4.4102,1059169.6035
2015-09-08 15:40:00,12.52,12.54,12.51,12.53,948698.2378854624,4.4102,4.4172,4.4067,4.4137,948698.2379
2015-09-08 15:50:00,12.53,12.54,12.52,12.53,2213801.762114537,4.4137,4.4172,4.4102,4.4137,2213801.7621
2015-09-09 09:30:00,12.66,12.72,12.62,12.7,1028405.286343612,4.4595,4.4806,4.4454,4.4736,1028405.2863
2015-09-09 09:40:00,12.7,12.72,12.66,12.67,1080865.6387665195,4.4736,4.4806,4.4595,4.463,1080865.6388
2015-09-09 09:50:00,12.68,12.69,12.67,12.68,527006.6079295153,4.4665,4.4701,4.463,4.4665,527006.6079
2015-09-09 10:00:00,12.68,12.7,12.63,12.64,651925.1101321585,4.4665,4.4736,4.4489,4.4524,651925.1101
2015-09-09 10:10:00,12.64,12.65,12.58,12.6,447616.74008810567,4.4524,4.456,4.4313,4.4384,447616.7401
2015-09-09 10:20:00,12.6,12.63,12.6,12.63,442240.0881057268,4.4384,4.4489,4.4384,4.4489,442240.0881
2015-09-09 10:30:00,12.63,12.63,12.57,12.59,519980.1762114536,4.4489,4.4489,4.4278,4.4348,519980.1762
2015-09-09 10:40:00,12.59,12.59,12.55,12.55,476068.2819383259,4.4348,4.4348,4.4207,4.4207,476068.2819
2015-09-09 10:50:00,12.55,12.55,12.49,12.5,667367.8414096915,4.4207,4.4207,4.3996,4.4031,667367.8414
2015-09-09 11:00:00,12.51,12.53,12.49,12.53,533559.4713656387,4.4067,4.4137,4.3996,4.4137,533559.4714
2015-09-09 11:10:00,12.53,12.57,12.53,12.53,442929.5154185021,4.4137,4.4278,4.4137,4.4137,442929.5154
2015-09-09 11:20:00,12.53,12.54,12.5,12.53,737539.6475770924,4.4137,4.4172,4.4031,4.4137,737539.6476
2015-09-09 11:30:00,12.53,12.55,12.52,12.53,462425.1101321585,4.4137,4.4207,4.4102,4.4137,462425.1101
2015-09-09 11:40:00,12.53,12.54,12.5,12.54,471158.59030837,4.4137,4.4172,4.4031,4.4172,471158.5903
2015-09-09 11:50:00,12.53,12.58,12.53,12.58,362988.9867841409,4.4137,4.4313,4.4137,4.4313,362988.9868
2015-09-09 12:00:00,12.58,12.58,12.55,12.57,268751.1013215858,4.4313,4.4313,4.4207,4.4278,268751.1013
2015-09-09 12:10:00,12.57,12.6,12.56,12.6,173381.05726872245,4.4278,4.4384,4.4243,4.4384,173381.0573
2015-09-09 12:20:00,12.6,12.61,12.59,12.6,755099.1189427312,4.4384,4.4419,4.4348,4.4384,755099.1189
2015-09-09 12:30:00,12.61,12.62,12.59,12.6,250343.61233480173,4.4419,4.4454,4.4348,4.4384,250343.6123
2015-09-09 12:40:00,12.6,12.61,12.57,12.57,226949.3392070484,4.4384,4.4419,4.4278,4.4278,226949.3392
2015-09-09 12:50:00,12.58,12.58,12.55,12.56,153801.7621145374,4.4313,4.4313,4.4207,4.4243,153801.7621
2015-09-09 13:00:00,12.56,12.56,12.53,12.55,220958.1497797357,4.4243,4.4243,4.4137,4.4207,220958.1498
2015-09-09 13:10:00,12.56,12.58,12.12,12.58,680574.8898678413,4.4243,4.4313,4.2693,4.4313,680574.8899
2015-09-09 13:20:00,12.58,12.6,12.51,12.52,373843.6123348017,4.4313,4.4384,4.4067,4.4102,373843.6123
2015-09-09 13:30:00,12.52,12.52,12.49,12.49,637607.9295154184,4.4102,4.4102,4.3996,4.3996,637607.9295
2015-09-09 13:40:00,12.49,12.51,12.49,12.49,293960.3524229074,4.3996,4.4067,4.3996,4.3996,293960.3524
2015-09-09 13:50:00,12.49,12.49,12.44,12.45,372129.9559471365,4.3996,4.3996,4.382,4.3855,372129.9559
2015-09-09 14:00:00,12.45,12.48,12.45,12.48,303189.4273127753,4.3855,4.3961,4.3855,4.3961,303189.4273
2015-09-09 14:10:00,12.48,12.49,12.47,12.47,227975.7709251101,4.3961,4.3996,4.3926,4.3926,227975.7709
2015-09-09 14:20:00,12.47,12.47,12.43,12.45,405865.6387665197,4.3926,4.3926,4.3785,4.3855,405865.6388
2015-09-09 14:30:00,12.45,12.48,12.43,12.48,426883.2599118942,4.3855,4.3961,4.3785,4.3961,426883.2599
2015-09-09 14:40:00,12.48,12.48,12.44,12.47,686865.6387665197,4.3961,4.3961,4.382,4.3926,686865.6388
2015-09-09 14:50:00,12.47,12.52,12.46,12.5,381431.7180616739,4.3926,4.4102,4.389,4.4031,381431.7181
2015-09-09 15:00:00,12.49,12.51,12.45,12.49,438680.616740088,4.3996,4.4067,4.3855,4.3996,438680.6167
2015-09-09 15:10:00,12.49,12.49,12.44,12.48,650314.9779735681,4.3996,4.3996,4.382,4.3961,650314.978
2015-09-09 15:20:00,12.47,12.49,12.45,12.46,874328.193832599,4.3926,4.3996,4.3855,4.389,874328.1938
2015-09-09 15:30:00,12.46,12.46,12.42,12.44,1230951.54185022,4.389,4.389,4.3749,4.382,1230951.5419
2015-09-09 15:40:00,12.44,12.44,12.37,12.39,1703046.2555066077,4.382,4.382,4.3573,4.3644,1703046.2555
2015-09-09 15:50:00,12.38,12.4,12.35,12.38,2099466.9603524227,4.3609,4.3679,4.3503,4.3609,2099466.9604
2015-09-10 09:30:00,12.34,12.38,12.31,12.36,867557.2687224668,4.3468,4.3609,4.3362,4.3538,867557.2687
2015-09-10 09:40:00,12.36,12.36,12.29,12.33,698030.8370044052,4.3538,4.3538,4.3292,4.3432,698030.837
2015-09-10 09:50:00,12.33,12.33,12.21,12.21,689174.0088105726,4.3432,4.3432,4.301,4.301,689174.0088
2015-09-10 10:00:00,12.21,12.25,12.2,12.22,710370.0440528633,4.301,4.3151,4.2975,4.3045,710370.0441
2015-09-10 10:10:00,12.22,12.24,12.19,12.24,489491.1894273127,4.3045,4.3115,4.2939,4.3115,489491.1894
2015-09-10 10:20:00,12.24,12.26,12.21,12.23,561015.4185022025,4.3115,4.3186,4.301,4.308,561015.4185
2015-09-10 10:30:00,12.24,12.29,12.24,12.29,489090.308370044,4.3115,4.3292,4.3115,4.3292,489090.3084
2015-09-10 10:40:00,12.29,12.31,12.29,12.31,770246.6960352422,4.3292,4.3362,4.3292,4.3362,770246.696
2015-09-10 10:50:00,12.31,12.34,12.29,12.29,817629.9559471364,4.3362,4.3468,4.3292,4.3292,817629.9559
2015-09-10 11:00:00,12.29,12.29,12.26,12.27,339746.69603524223,4.3292,4.3292,4.3186,4.3221,339746.696
2015-09-10 11:10:00,12.26,12.28,12.21,12.23,588409.6916299559,4.3186,4.3256,4.301,4.308,588409.6916
2015-09-10 11:20:00,12.24,12.26,12.21,12.25,329834.80176211445,4.3115,4.3186,4.301,4.3151,329834.8018
2015-09-10 11:30:00,12.25,12.36,12.25,12.35,646460.3524229074,4.3151,4.3538,4.3151,4.3503,646460.3524
2015-09-10 11:40:00,12.35,12.37,12.33,12.36,285460.3524229074,4.3503,4.3573,4.3432,4.3538,285460.3524
2015-09-10 11:50:00,12.36,12.4,12.35,12.39,485085.90308370034,4.3538,4.3679,4.3503,4.3644,485085.9031
2015-09-10 12:00:00,12.39,12.44,12.38,12.44,487281.9383259911,4.3644,4.382,4.3609,4.382,487281.9383
2015-09-10 12:10:00,12.44,12.44,12.41,12.41,257363.436123348,4.382,4.382,4.3714,4.3714,257363.4361
2015-09-10 12:20:00,12.41,12.42,12.39,12.4,278645.3744493392,4.3714,4.3749,4.3644,4.3679,278645.3744
2015-09-10 12:30:00,12.4,12.44,12.39,12.44,278938.3259911894,4.3679,4.382,4.3644,4.382,278938.326
2015-09-10 12:40:00,12.44,12.46,12.42,12.45,268242.29074889864,4.382,4.389,4.3749,4.3855,268242.2907
2015-09-10 12:50:00,12.45,12.45,12.42,12.43,140411.89427312772,4.3855,4.3855,4.3749,4.3785,140411.8943
2015-09-10 13:00:00,12.43,12.44,12.41,12.42,177746.69603524226,4.3785,4.382,4.3714,4.3749,177746.696
2015-09-10 13:10:00,12.42,12.43,12.4,12.42,210900.88105726868,4.3749,4.3785,4.3679,4.3749,210900.8811
2015-09-10 13:20:00,12.41,12.47,12.4,12.47,446422.9074889867,4.3714,4.3926,4.3679,4.3926,446422.9075
2015-09-10 13:30:00,12.47,12.49,12.45,12.48,469977.97356828186,4.3926,4.3996,4.3855,4.3961,469977.9736
2015-09-10 13:40:00,12.48,12.48,12.45,12.47,406480.1762114537,4.3961,4.3961,4.3855,4.3926,406480.1762
2015-09-10 13:50:00,12.47,12.47,12.45,12.47,312061.67400881054,4.3926,4.3926,4.3855,4.3926,312061.674
2015-09-10 14:00:00,12.47,12.48,12.45,12.46,246731.2775330396,4.3926,4.3961,4.3855,4.389,246731.2775
2015-09-10 14:10:00,12.46,12.47,12.44,12.44,292224.66960352415,4.389,4.3926,4.382,4.382,292224.6696
2015-09-10 14:20:00,12.44,12.46,12.43,12.45,220579.29515418492,4.382,4.389,4.3785,4.3855,220579.2952
2015-09-10 14:30:00,12.44,12.48,12.44,12.46,548348.0176211452,4.382,4.3961,4.382,4.389,548348.0176
2015-09-10 14:40:00,12.46,12.49,12.45,12.46,329264.31718061666,4.389,4.3996,4.3855,4.389,329264.3172
2015-09-10 14:50:00,12.46,12.48,12.43,12.44,498856.8281938325,4.389,4.3961,4.3785,4.382,498856.8282
2015-09-10 15:00:00,12.44,12.45,12.44,12.45,839678.4140969161,4.382,4.3855,4.382,4.3855,839678.4141
2015-09-10 15:10:00,12.45,12.48,12.44,12.45,563557.2687224669,4.3855,4.3961,4.382,4.3855,563557.2687
2015-09-10 15:20:00,12.45,12.45,12.39,12.4,707416.2995594712,4.3855,4.3855,4.3644,4.3679,707416.2996
2015-09-10 15:30:00,12.41,12.41,12.36,12.38,764792.9515418501,4.3714,4.3714,4.3538,4.3609,764792.9515
2015-09-10 15:40:00,12.38,12.38,12.35,12.38,1152848.0176211451,4.3609,4.3609,4.3503,4.3609,1152848.0176
2015-09-10 15:50:00,12.38,12.41,12.36,12.41,1555262.114537445,4.3609,4.3714,4.3538,4.3714,1555262.1145
2015-09-11 09:30:00,12.34,12.4,12.33,12.35,623343.6123348017,4.3468,4.3679,4.3432,4.3503,623343.6123
2015-09-11 09:40:00,12.35,12.36,12.3,12.32,427870.0440528634,4.3503,4.3538,4.3327,4.3397,427870.0441
2015-09-11 09:50:00,12.32,12.34,12.3,12.32,208975.7709251101,4.3397,4.3468,4.3327,4.3397,208975.7709
2015-09-11 10:00:00,12.32,12.32,12.3,12.3,484433.92070484575,4.3397,4.3397,4.3327,4.3327,484433.9207
2015-09-11 10:10:00,12.3,12.31,12.28,12.3,333856.82819383254,4.3327,4.3362,4.3256,4.3327,333856.8282
2015-09-11 10:20:00,12.3,12.33,12.29,12.3,258905.2863436123,4.3327,4.3432,4.3292,4.3327,258905.2863
2015-09-11 10:30:00,12.3,12.31,12.29,12.3,358341.4096916299,4.3327,4.3362,4.3292,4.3327,358341.4097
2015-09-11 10:40:00,12.3,12.31,12.29,12.3,289466.96035242284,4.3327,4.3362,4.3292,4.3327,289466.9604
2015-09-11 10:50:00,12.3,12.3,12.26,12.27,300339.2070484581,4.3327,4.3327,4.3186,4.3221,300339.207
2015-09-11 11:00:00,12.27,12.29,12.26,12.26,302187.22466960346,4.3221,4.3292,4.3186,4.3186,302187.2247
2015-09-11 11:10:00,12.27,12.27,12.24,12.26,284843.6123348017,4.3221,4.3221,4.3115,4.3186,284843.6123
2015-09-11 11:20:00,12.25,12.26,12.22,12.24,536185.0220264316,4.3151,4.3186,4.3045,4.3115,536185.022
2015-09-11 11:30:00,12.24,12.26,12.23,12.26,389973.5682819383,4.3115,4.3186,4.308,4.3186,389973.5683
2015-09-11 11:40:00,12.26,12.28,12.24,12.27,236422.9074889868,4.3186,4.3256,4.3115,4.3221,236422.9075
2015-09-11 11:50:00,12.27,12.3,12.26,12.29,389594.7136563876,4.3221,4.3327,4.3186,4.3292,389594.7137
2015-09-11 12:00:00,12.29,12.33,12.29,12.33,418929.51541850215,4.3292,4.3432,4.3292,4.3432,418929.5154
2015-09-11 12:10:00,12.33,12.35,12.32,12.34,538460.3524229074,4.3432,4.3503,4.3397,4.3468,538460.3524
2015-09-11 12:20:00,12.34,12.36,12.33,12.35,292488.9867841409,4.3468,4.3538,4.3432,4.3503,292488.9868
2015-09-11 12:30:00,12.35,12.36,12.33,12.33,154773.12775330394,4.3503,4.3538,4.3432,4.3432,154773.1278
2015-09-11 12:40:00,12.33,12.34,12.32,12.33,317473.56828193826,4.3432,4.3468,4.3397,4.3432,317473.5683
2015-09-11 12:50:00,12.33,12.37,12.33,12.37,285627.7533039647,4.3432,4.3573,4.3432,4.3573,285627.7533
2015-09-11 13:00:00,12.37,12.38,12.35,12.35,238859.0308370044,4.3573,4.3609,4.3503,4.3503,238859.0308
2015-09-11 13:10:00,12.35,12.35,12.32,12.32,222092.51101321584,4.3503,4.3503,4.3397,4.3397,222092.511
2015-09-11 13:20:00,12.32,12.33,12.31,12.32,449570.4845814977,4.3397,4.3432,4.3362,4.3397,449570.4846
2015-09-11 13:30:00,12.32,12.34,12.3,12.32,232438.3259911894,4.3397,4.3468,4.3327,4.3397,232438.326
2015-09-11 13:40:00,12.32,12.33,12.31,12.32,169198.23788546253,4.3397,4.3432,4.3362,4.3397,169198.2379
2015-09-11 13:50:00,12.32,12.34,12.31,12.31,225411.8942731277,4.3397,4.3468,4.3362,4.3362,225411.8943
2015-09-11 14:00:00,12.31,12.32,12.29,12.31,263676.21145374444,4.3362,4.3397,4.3292,4.3362,263676.2115
2015-09-11 14:10:00,12.31,12.33,12.29,12.31,372504.40528634354,4.3362,4.3432,4.3292,4.3362,372504.4053
2015-09-11 14:20:00,12.31,12.33,12.3,12.3,180385.46255506604,4.3362,4.3432,4.3327,4.3327,180385.4626
2015-09-11 14:30:00,12.3,12.33,12.3,12.32,378103.5242290748,4.3327,4.3432,4.3327,4.3397,378103.5242
2015-09-11 14:40:00,12.32,12.32,12.31,12.31,175394.27312775326,4.3397,4.3397,4.3362,4.3362,175394.2731
2015-09-11 14:50:00,12.31,12.32,12.29,12.29,293180.61674008804,4.3362,4.3397,4.3292,4.3292,293180.6167
2015-09-11 15:00:00,12.3,12.34,12.29,12.34,520755.5066079294,4.3327,4.3468,4.3292,4.3468,520755.5066
2015-09-11 15:10:00,12.34,12.35,12.32,12.32,644292.9515418501,4.3468,4.3503,4.3397,4.3397,644292.9515
2015-09-11 15:20:00,12.32,12.33,12.3,12.3,467213.65638766513,4.3397,4.3432,4.3327,4.3327,467213.6564
2015-09-11 15:30:00,12.3,12.31,12.29,12.31,819101.321585903,4.3327,4.3362,4.3292,4.3362,819101.3216
2015-09-11 15:40:00,12.31,12.31,12.29,12.3,1046788.5462555063,4.3362,4.3362,4.3292,4.3327,1046788.5463
2015-09-11 15:50:00,12.3,12.33,12.29,12.32,2006601.3215859027,4.3327,4.3432,4.3292,4.3397,2006601.3216
2015-09-14 09:30:00,12.34,12.34,12.24,12.31,1159777.5330396474,4.3468,4.3468,4.3115,4.3362,1159777.533
2015-09-14 09:40:00,12.3,12.37,12.27,12.28,760812.7753303964,4.3327,4.3573,4.3221,4.3256,760812.7753
2015-09-14 09:50:00,12.28,12.36,12.25,12.34,736127.7533039646,4.3256,4.3538,4.3151,4.3468,736127.7533
2015-09-14 10:00:00,12.34,12.4,12.34,12.39,792174.0088105726,4.3468,4.3679,4.3468,4.3644,792174.0088
2015-09-14 10:10:00,12.4,12.44,12.4,12.43,480841.4096916299,4.3679,4.382,4.3679,4.3785,480841.4097
2015-09-14 10:20:00,12.43,12.45,12.42,12.42,446982.3788546255,4.3785,4.3855,4.3749,4.3749,446982.3789
2015-09-14 10:30:00,12.42,12.46,12.41,12.45,637136.5638766518,4.3749,4.389,4.3714,4.3855,637136.5639
2015-09-14 10:40:00,12.45,12.47,12.45,12.47,314473.56828193826,4.3855,4.3926,4.3855,4.3926,314473.5683
2015-09-14 10:50:00,12.47,12.48,12.43,12.48,601550.6607929515,4.3926,4.3961,4.3785,4.3961,601550.6608
2015-09-14 11:00:00,12.48,12.49,12.46,12.46,461962.5550660792,4.3961,4.3996,4.389,4.389,461962.5551
2015-09-14 11:10:00,12.46,12.46,12.42,12.43,567132.1585903083,4.389,4.389,4.3749,4.3785,567132.1586
2015-09-14 11:20:00,12.43,12.44,12.38,12.39,655312.7753303964,4.3785,4.382,4.3609,4.3644,655312.7753
2015-09-14 11:30:00,12.39,12.4,12.38,12.38,406616.74008810567,4.3644,4.3679,4.3609,4.3609,406616.7401
2015-09-14 11:40:00,12.38,12.39,12.36,12.38,406154.1850220264,4.3609,4.3644,4.3538,4.3609,406154.185
2015-09-14 11:50:00,12.38,12.38,12.36,12.38,353449.3392070484,4.3609,4.3609,4.3538,4.3609,353449.3392
2015-09-14 12:00:00,12.38,12.39,12.36,12.37,319233.4801762114,4.3609,4.3644,4.3538,4.3573,319233.4802
2015-09-14 12:10:00,12.37,12.37,12.33,12.36,393074.8898678413,4.3573,4.3573,4.3432,4.3538,393074.8899
2015-09-14 12:20:00,12.36,12.38,12.34,12.36,419938.3259911893,4.3538,4.3609,4.3468,4.3538,419938.326
2015-09-14 12:30:00,12.36,12.41,12.35,12.41,366332.5991189427,4.3538,4.3714,4.3503,4.3714,366332.5991
2015-09-14 12:40:00,12.41,12.42,12.39,12.4,228039.6475770925,4.3714,4.3749,4.3644,4.3679,228039.6476
2015-09-14 12:50:00,12.4,12.41,12.38,12.4,472647.5770925109,4.3679,4.3714,4.3609,4.3679,472647.5771
2015-09-14 13:00:00,12.41,12.42,12.39,12.4,388592.5110132158,4.3714,4.3749,4.3644,4.3679,388592.511
2015-09-14 13:10:00,12.4,12.41,12.38,12.39,396374.44933920697,4.3679,4.3714,4.3609,4.3644,396374.4493
2015-09-14 13:20:00,12.39,12.39,12.37,12.37,511848.0176211453,4.3644,4.3644,4.3573,4.3573,511848.0176
2015-09-14 13:30:00,12.37,12.39,12.37,12.39,980678.414096916,4.3573,4.3644,4.3573,4.3644,980678.4141
2015-09-14 13:40:00,12.39,12.39,12.36,12.36,788057.2687224668,4.3644,4.3644,4.3538,4.3538,788057.2687
2015-09-14 13:50:00,12.36,12.37,12.34,12.37,434881.0572687224,4.3538,4.3573,4.3468,4.3573,434881.0573
2015-09-14 14:00:00,12.37,12.37,12.34,12.34,384746.69603524223,4.3573,4.3573,4.3468,4.3468,384746.696
2015-09-14 14:10:00,12.34,12.35,12.33,12.34,253154.1850220264,4.3468,4.3503,4.3432,4.3468,253154.185
2015-09-14 14:20:00,12.33,12.34,12.31,12.31,380636.5638766519,4.3432,4.3468,4.3362,4.3362,380636.5639
2015-09-14 14:30:00,12.31,12.31,12.3,12.31,246964.75770925105,4.3362,4.3362,4.3327,4.3362,246964.7577
2015-09-14 14:40:00,12.31,12.32,12.31,12.31,433911.89427312766,4.3362,4.3397,4.3362,4.3362,433911.8943
2015-09-14 14:50:00,12.31,12.33,12.3,12.31,412422.90748898673,4.3362,4.3432,4.3327,4.3362,412422.9075
2015-09-14 15:00:00,12.31,12.31,12.29,12.3,559658.59030837,4.3362,4.3362,4.3292,4.3327,559658.5903
2015-09-14 15:10:00,12.31,12.33,12.3,12.31,708306.167400881,4.3362,4.3432,4.3327,4.3362,708306.1674
2015-09-14 15:20:00,12.31,12.33,12.29,12.3,855337.0044052862,4.3362,4.3432,4.3292,4.3327,855337.0044
2015-09-14 15:30:00,12.29,12.3,12.28,12.29,1037594.7136563876,4.3292,4.3327,4.3256,4.3292,1037594.7137
2015-09-14 15:40:00,12.29,12.31,12.28,12.3,1713359.030837004,4.3292,4.3362,4.3256,4.3327,1713359.0308
2015-09-14 15:50:00,12.3,12.31,12.26,12.27,4776374.449339206,4.3327,4.3362,4.3186,4.3221,4776374.4493
2015-09-15 09:30:00,12.24,12.37,12.24,12.34,1380524.2290748896,4.3115,4.3573,4.3115,4.3468,1380524.2291
2015-09-15 09:40:00,12.34,12.34,12.25,12.27,1461801.7621145372,4.3468,4.3468,4.3151,4.3221,1461801.7621
2015-09-15 09:50:00,12.27,12.33,12.27,12.32,1107268.72246696,4.3221,4.3432,4.3221,4.3397,1107268.7225
2015-09-15 10:00:00,12.32,12.32,12.25,12.25,783951.5418502202,4.3397,4.3397,4.3151,4.3151,783951.5419
2015-09-15 10:10:00,12.25,12.25,12.19,12.23,1842559.4713656383,4.3151,4.3151,4.2939,4.308,1842559.4714
2015-09-15 10:20:00,12.22,12.32,12.22,12.24,1266030.837004405,4.3045,4.3397,4.3045,4.3115,1266030.837
2015-09-15 10:30:00,12.25,12.28,12.24,12.24,947590.308370044,4.3151,4.3256,4.3115,4.3115,947590.3084
2015-09-15 10:40:00,12.24,12.3,12.24,12.27,1574030.837004405,4.3115,4.3327,4.3115,4.3221,1574030.837
2015-09-15 10:50:00,12.28,12.33,12.25,12.32,847066.0792951541,4.3256,4.3432,4.3151,4.3397,847066.0793
2015-09-15 11:00:00,12.32,12.33,12.29,12.3,524572.6872246695,4.3397,4.3432,4.3292,4.3327,524572.6872
2015-09-15 11:10:00,12.3,12.31,12.28,12.29,495103.5242290748,4.3327,4.3362,4.3256,4.3292,495103.5242
2015-09-15 11:20:00,12.29,12.32,12.28,12.3,797125.5506607929,4.3292,4.3397,4.3256,4.3327,797125.5507
2015-09-15 11:30:00,12.31,12.31,12.28,12.29,592704.8458149779,4.3362,4.3362,4.3256,4.3292,592704.8458
2015-09-15 11:40:00,12.28,12.3,12.27,12.29,537982.3788546255,4.3256,4.3327,4.3221,4.3292,537982.3789
2015-09-15 11:50:00,12.29,12.32,12.29,12.31,422522.026431718,4.3292,4.3397,4.3292,4.3362,422522.0264
2015-09-15 12:00:00,12.3,12.3,12.29,12.3,298834.8017621145,4.3327,4.3327,4.3292,4.3327,298834.8018
2015-09-15 12:10:00,12.3,12.31,12.28,12.29,467533.039647577,4.3327,4.3362,4.3256,4.3292,467533.0396
2015-09-15 12:20:00,12.29,12.29,12.25,12.25,356819.38325991185,4.3292,4.3292,4.3151,4.3151,356819.3833
2015-09-15 12:30:00,12.26,12.28,12.25,12.27,326158.59030837,4.3186,4.3256,4.3151,4.3221,326158.5903
2015-09-15 12:40:00,12.27,12.28,12.25,12.28,497962.5550660792,4.3221,4.3256,4.3151,4.3256,497962.5551
2015-09-15 12:50:00,12.28,12.29,12.26,12.26,298207.0484581497,4.3256,4.3292,4.3186,4.3186,298207.0485
2015-09-15 13:00:00,12.27,12.29,12.26,12.28,452581.4977973568,4.3221,4.3292,4.3186,4.3256,452581.4978
2015-09-15 13:10:00,12.29,12.3,12.26,12.3,305477.97356828186,4.3292,4.3327,4.3186,4.3327,305477.9736
2015-09-15 13:20:00,12.3,12.34,12.29,12.33,440828.19383259903,4.3327,4.3468,4.3292,4.3432,440828.1938
2015-09-15 13:30:00,12.34,12.36,12.32,12.36,1386958.1497797354,4.3468,4.3538,4.3397,4.3538,1386958.1498
2015-09-15 13:40:00,12.36,12.38,12.34,12.35,830420.7048458148,4.3538,4.3609,4.3468,4.3503,830420.7048
2015-09-15 13:50:00,12.34,12.35,12.32,12.34,366557.2687224669,4.3468,4.3503,4.3397,4.3468,366557.2687
2015-09-15 14:00:00,12.34,12.35,12.32,12.35,419123.3480176211,4.3468,4.3503,4.3397,4.3503,419123.348
2015-09-15 14:10:00,12.35,12.37,12.33,12.34,520962.5550660792,4.3503,4.3573,4.3432,4.3468,520962.5551
2015-09-15 14:20:00,12.33,12.33,12.28,12.3,1060625.5506607927,4.3432,4.3432,4.3256,4.3327,1060625.5507
2015-09-15 14:30:00,12.3,12.33,12.29,12.32,642914.0969162994,4.3327,4.3432,4.3292,4.3397,642914.0969
2015-09-15 14:40:00,12.32,12.34,12.29,12.33,656101.321585903,4.3397,4.3468,4.3292,4.3432,656101.3216
2015-09-15 14:50:00,12.33,12.34,12.3,12.32,631015.4185022025,4.3432,4.3468,4.3327,4.3397,631015.4185
2015-09-15 15:00:00,12.33,12.35,12.32,12.33,656240.0881057268,4.3432,4.3503,4.3397,4.3432,656240.0881
2015-09-15 15:10:00,12.34,12.37,12.33,12.35,581255.5066079294,4.3468,4.3573,4.3432,4.3503,581255.5066
2015-09-15 15:20:00,12.34,12.36,12.33,12.34,906218.0616740086,4.3468,4.3538,4.3432,4.3468,906218.0617
2015-09-15 15:30:00,12.34,12.34,12.29,12.31,944449.3392070484,4.3468,4.3468,4.3292,4.3362,944449.3392
2015-09-15 15:40:00,12.31,12.34,12.29,12.3,1504079.2951541848,4.3362,4.3468,4.3292,4.3327,1504079.2952
2015-09-15 15:50:00,12.3,12.32,12.29,12.31,2436436.123348017,4.3327,4.3397,4.3292,4.3362,2436436.1233
2015-09-16 09:30:00,12.6,12.71,12.5,12.67,4646506.607929515,4.4384,4.4771,4.4031,4.463,4646506.6079
2015-09-16 09:40:00,12.67,12.8,12.67,12.72,3900015.418502202,4.463,4.5088,4.463,4.4806,3900015.4185
2015-09-16 09:50:00,12.72,12.83,12.68,12.77,3990497.797356828,4.4806,4.5194,4.4665,4.4982,3990497.7974
2015-09-16 10:00:00,12.77,12.78,12.68,12.71,2088425.1101321585,4.4982,4.5018,4.4665,4.4771,2088425.1101
2015-09-16 10:10:00,12.71,12.74,12.68,12.74,1618867.8414096914,4.4771,4.4877,4.4665,4.4877,1618867.8414
2015-09-16 10:20:00,12.74,12.77,12.72,12.74,2100870.044052863,4.4877,4.4982,4.4806,4.4877,2100870.0441
2015-09-16 10:30:00,12.74,12.85,12.73,12.83,2613539.647577092,4.4877,4.5264,4.4841,4.5194,2613539.6476
2015-09-16 10:40:00,12.83,12.83,12.79,12.81,1556955.9471365637,4.5194,4.5194,4.5053,4.5123,1556955.9471
2015-09-16 10:50:00,12.81,12.91,12.8,12.87,1455145.374449339,4.5123,4.5476,4.5088,4.5335,1455145.3744
2015-09-16 11:00:00,12.87,12.93,12.83,12.92,1252885.4625550658,4.5335,4.5546,4.5194,4.5511,1252885.4626
2015-09-16 11:10:00,12.93,12.94,12.88,12.89,1713147.5770925106,4.5546,4.5581,4.537,4.5405,1713147.5771
2015-09-16 11:20:00,12.89,12.96,12.86,12.88,2295953.744493392,4.5405,4.5652,4.5299,4.537,2295953.7445
2015-09-16 11:30:00,12.88,12.93,12.88,12.92,1139427.3127753302,4.537,4.5546,4.537,4.5511,1139427.3128
2015-09-16 11:40:00,12.92,12.92,12.87,12.89,802162.9955947135,4.5511,4.5511,4.5335,4.5405,802162.9956
2015-09-16 11:50:00,12.89,12.94,12.88,12.93,639143.1718061672,4.5405,4.5581,4.537,4.5546,639143.1718
2015-09-16 12:00:00,12.93,12.93,12.86,12.89,694453.744493392,4.5546,4.5546,4.5299,4.5405,694453.7445
2015-09-16 12:10:00,12.89,12.92,12.88,12.9,618416.2995594712,4.5405,4.5511,4.537,4.544,618416.2996
2015-09-16 12:20:00,12.9,12.93,12.88,12.88,644156.3876651981,4.544,4.5546,4.537,4.537,644156.3877
2015-09-16 12:30:00,12.88,12.9,12.85,12.89,577863.436123348,4.537,4.544,4.5264,4.5405,577863.4361
2015-09-16 12:40:00,12.89,12.92,12.88,12.9,511627.7533039647,4.5405,4.5511,4.537,4.544,511627.7533
2015-09-16 12:50:00,12.91,12.94,12.89,12.93,559231.2775330396,4.5476,4.5581,4.5405,4.5546,559231.2775
2015-09-16 13:00:00,12.93,12.93,12.86,12.87,683966.9603524228,4.5546,4.5546,4.5299,4.5335,683966.9604
2015-09-16 13:10:00,12.86,12.88,12.83,12.85,578389.8678414096,4.5299,4.537,4.5194,4.5264,578389.8678
2015-09-16 13:20:00,12.84,12.86,12.76,12.78,1573654.185022026,4.5229,4.5299,4.4947,4.5018,1573654.185
2015-09-16 13:30:00,12.78,12.79,12.72,12.73,1616196.0352422905,4.5018,4.5053,4.4806,4.4841,1616196.0352
2015-09-16 13:40:00,12.73,12.78,12.71,12.77,1587914.0969162993,4.4841,4.5018,4.4771,4.4982,1587914.0969
2015-09-16 13:50:00,12.78,12.79,12.77,12.78,771471.3656387663,4.5018,4.5053,4.4982,4.5018,771471.3656
2015-09-16 14:00:00,12.78,12.79,12.73,12.75,857392.0704845813,4.5018,4.5053,4.4841,4.4912,857392.0705
2015-09-16 14:10:00,12.75,12.77,12.72,12.73,1153799.5594713655,4.4912,4.4982,4.4806,4.4841,1153799.5595
2015-09-16 14:20:00,12.73,12.81,12.73,12.78,1803436.1233480168,4.4841,4.5123,4.4841,4.5018,1803436.1233
2015-09-16 14:30:00,12.78,12.8,12.76,12.8,824266.5198237884,4.5018,4.5088,4.4947,4.5088,824266.5198
2015-09-16 14:40:00,12.79,12.83,12.78,12.8,1727484.581497797,4.5053,4.5194,4.5018,4.5088,1727484.5815
2015-09-16 14:50:00,12.81,12.85,12.8,12.85,1415162.9955947134,4.5123,4.5264,4.5088,4.5264,1415162.9956
2015-09-16 15:00:00,12.85,12.93,12.83,12.87,2202517.621145374,4.5264,4.5546,4.5194,4.5335,2202517.6211
2015-09-16 15:10:00,12.87,12.89,12.86,12.89,2378436.123348017,4.5335,4.5405,4.5299,4.5405,2378436.1233
2015-09-16 15:20:00,12.89,12.93,12.87,12.91,2066610.13215859,4.5405,4.5546,4.5335,4.5476,2066610.1322
2015-09-16 15:30:00,12.91,12.92,12.87,12.91,2011929.5154185016,4.5476,4.5511,4.5335,4.5476,2011929.5154
2015-09-16 15:40:00,12.91,12.93,12.87,12.88,2220484.581497797,4.5476,4.5546,4.5335,4.537,2220484.5815
2015-09-16 15:50:00,12.88,12.94,12.87,12.92,5487116.740088104,4.537,4.5581,4.5335,4.5511,5487116.7401
2015-09-17 09:30:00,12.61,12.7,12.55,12.63,2665191.6299559465,4.4419,4.4736,4.4207,4.4489,2665191.63
2015-09-17 09:40:00,12.63,12.77,12.61,12.77,1893980.1762114533,4.4489,4.4982,4.4419,4.4982,1893980.1762
2015-09-17 09:50:00,12.77,12.78,12.71,12.71,2079702.643171806,4.4982,4.5018,4.4771,4.4771,2079702.6432
2015-09-17 10:00:00,12.72,12.81,12.7,12.76,1044383.259911894,4.4806,4.5123,4.4736,4.4947,1044383.2599
2015-09-17 10:10:00,12.75,12.81,12.74,12.81,1098211.4537444932,4.4912,4.5123,4.4877,4.5123,1098211.4537
2015-09-17 10:20:00,12.8,12.83,12.78,12.78,928742.2907488984,4.5088,4.5194,4.5018,4.5018,928742.2907
2015-09-17 10:30:00,12.78,12.78,12.71,12.73,764892.0704845814,4.5018,4.5018,4.4771,4.4841,764892.0705
2015-09-17 10:40:00,12.73,12.75,12.72,12.75,659136.5638766518,4.4841,4.4912,4.4806,4.4912,659136.5639
2015-09-17 10:50:00,12.74,12.77,12.74,12.76,551662.9955947136,4.4877,4.4982,4.4877,4.4947,551662.9956
2015-09-17 11:00:00,12.76,12.77,12.73,12.74,465548.4581497797,4.4947,4.4982,4.4841,4.4877,465548.4581
2015-09-17 11:10:00,12.74,12.76,12.74,12.74,346988.9867841409,4.4877,4.4947,4.4877,4.4877,346988.9868
2015-09-17 11:20:00,12.74,12.76,12.72,12.73,505839.2070484581,4.4877,4.4947,4.4806,4.4841,505839.207
2015-09-17 11:30:00,12.73,12.76,12.73,12.76,291167.4008810572,4.4841,4.4947,4.4841,4.4947,291167.4009
2015-09-17 11:40:00,12.76,12.78,12.75,12.76,398759.9118942731,4.4947,4.5018,4.4912,4.4947,398759.9119
2015-09-17 11:50:00,12.76,12.77,12.74,12.75,357013.2158590308,4.4947,4.4982,4.4877,4.4912,357013.2159
2015-09-17 12:00:00,12.76,12.76,12.71,12.71,381702.6431718061,4.4947,4.4947,4.4771,4.4771,381702.6432
2015-09-17 12:10:00,12.71,12.73,12.71,12.72,417286.3436123348,4.4771,4.4841,4.4771,4.4806,417286.3436
2015-09-17 12:20:00,12.72,12.72,12.68,12.69,264330.39647577086,4.4806,4.4806,4.4665,4.4701,264330.3965
2015-09-17 12:30:00,12.7,12.72,12.68,12.69,161599.11894273123,4.4736,4.4806,4.4665,4.4701,161599.1189
2015-09-17 12:40:00,12.68,12.69,12.65,12.67,425839.2070484581,4.4665,4.4701,4.456,4.463,425839.207
2015-09-17 12:50:00,12.68,12.72,12.67,12.71,373876.6519823788,4.4665,4.4806,4.463,4.4771,373876.652
2015-09-17 13:00:00,12.71,12.71,12.67,12.67,507656.3876651981,4.4771,4.4771,4.463,4.463,507656.3877
2015-09-17 13:10:00,12.67,12.7,12.66,12.69,389601.321585903,4.463,4.4736,4.4595,4.4701,389601.3216
2015-09-17 13:20:00,12.69,12.72,12.68,12.69,377132.1585903083,4.4701,4.4806,4.4665,4.4701,377132.1586
2015-09-17 13:30:00,12.69,12.71,12.68,12.68,270647.57709251094,4.4701,4.4771,4.4665,4.4665,270647.5771
2015-09-17 13:40:00,12.68,12.68,12.65,12.65,543850.2202643171,4.4665,4.4665,4.456,4.456,543850.2203
2015-09-17 13:50:00,12.65,12.69,12.65,12.67,423337.0044052863,4.456,4.4701,4.456,4.463,423337.0044
2015-09-17 14:00:00,12.67,12.75,12.58,12.64,1508136.5638766517,4.463,4.4912,4.4313,4.4524,1508136.5639
2015-09-17 14:10:00,12.64,12.72,12.64,12.66,661929.515418502,4.4524,4.4806,4.4524,4.4595,661929.5154
2015-09-17 14:20:00,12.66,12.68,12.64,12.64,490259.911894273,4.4595,4.4665,4.4524,4.4524,490259.9119
2015-09-17 14:30:00,12.64,12.68,12.64,12.66,763427.3127753303,4.4524,4.4665,4.4524,4.4595,763427.3128
2015-09-17 14:40:00,12.66,12.81,12.66,12.78,1057885.462555066,4.4595,4.5123,4.4595,4.5018,1057885.4626
2015-09-17 14:50:00,12.78,12.8,12.76,12.79,704162.9955947135,4.5018,4.5088,4.4947,4.5053,704162.9956
2015-09-17 15:00:00,12.79,12.82,12.73,12.73,642682.8193832597,4.5053,4.5158,4.4841,4.4841,642682.8194
2015-09-17 15:10:00,12.73,12.75,12.66,12.67,754654.1850220263,4.4841,4.4912,4.4595,4.463,754654.185
2015-09-17 15:20:00,12.67,12.68,12.58,12.63,1124132.1585903082,4.463,4.4665,4.4313,4.4489,1124132.1586
2015-09-17 15:30:00,12.63,12.64,12.56,12.57,1363068.2819383258,4.4489,4.4524,4.4243,4.4278,1363068.2819
2015-09-17 15:40:00,12.57,12.6,12.55,12.56,2037077.092511013,4.4278,4.4384,4.4207,4.4243,2037077.0925
2015-09-17 15:50:00,12.56,12.56,12.49,12.52,3623460.352422907,4.4243,4.4243,4.3996,4.4102,3623460.3524
2015-09-18 09:30:00,12.49,12.5,12.25,12.26,6927229.074889867,4.3996,4.4031,4.3151,4.3186,6927229.0749
2015-09-18 09:40:00,12.26,12.27,12.22,12.22,1305101.321585903,4.3186,4.3221,4.3045,4.3045,1305101.3216
2015-09-18 09:50:00,12.22,12.27,12.19,12.25,1179105.7268722465,4.3045,4.3221,4.2939,4.3151,1179105.7269
2015-09-18 10:00:00,12.25,12.31,12.24,12.29,1238616.7400881054,4.3151,4.3362,4.3115,4.3292,1238616.7401
2015-09-18 10:10:00,12.29,12.31,12.24,12.25,2210925.1101321583,4.3292,4.3362,4.3115,4.3151,2210925.1101
2015-09-18 10:20:00,12.25,12.29,12.23,12.26,1721914.0969162993,4.3151,4.3292,4.308,4.3186,1721914.0969
2015-09-18 10:30:00,12.26,12.28,12.25,12.26,808147.5770925109,4.3186,4.3256,4.3151,4.3186,808147.5771
2015-09-18 10:40:00,12.26,12.26,12.24,12.25,427649.7797356828,4.3186,4.3186,4.3115,4.3151,427649.7797
2015-09-18 10:50:00,12.25,12.27,12.24,12.26,729202.643171806,4.3151,4.3221,4.3115,4.3186,729202.6432
2015-09-18 11:00:00,12.26,12.28,12.25,12.26,475052.8634361232,4.3186,4.3256,4.3151,4.3186,475052.8634
2015-09-18 11:10:00,12.25,12.27,12.24,12.24,697966.9603524228,4.3151,4.3221,4.3115,4.3115,697966.9604
2015-09-18 11:20:00,12.24,12.26,12.24,12.24,651240.0881057268,4.3115,4.3186,4.3115,4.3115,651240.0881
2015-09-18 11:30:00,12.24,12.25,12.22,12.25,408610.1321585903,4.3115,4.3151,4.3045,4.3151,408610.1322
2015-09-18 11:40:00,12.25,12.27,12.23,12.26,706817.1806167399,4.3151,4.3221,4.308,4.3186,706817.1806
2015-09-18 11:50:00,12.25,12.25,12.23,12.24,381303.9647577092,4.3151,4.3151,4.308,4.3115,381303.9648
2015-09-18 12:00:00,12.24,12.25,12.21,12.23,1442354.6255506603,4.3115,4.3151,4.301,4.308,1442354.6256
2015-09-18 12:10:00,12.23,12.25,12.22,12.24,878581.4977973567,4.308,4.3151,4.3045,4.3115,878581.4978
2015-09-18 12:20:00,12.24,12.24,12.2,12.21,1214099.118942731,4.3115,4.3115,4.2975,4.301,1214099.1189
2015-09-18 12:30:00,12.21,12.21,12.19,12.2,1786958.1497797354,4.301,4.301,4.2939,4.2975,1786958.1498
2015-09-18 12:40:00,12.2,12.21,12.16,12.19,1163129.9559471365,4.2975,4.301,4.2834,4.2939,1163129.9559
2015-09-18 12:50:00,12.18,12.19,12.17,12.18,483176.2114537444,4.2904,4.2939,4.2869,4.2904,483176.2115
2015-09-18 13:00:00,12.18,12.2,12.15,12.16,751110.1321585901,4.2904,4.2975,4.2798,4.2834,751110.1322
2015-09-18 13:10:00,12.16,12.18,12.14,12.17,800350.220264317,4.2834,4.2904,4.2763,4.2869,800350.2203
2015-09-18 13:20:00,12.16,12.16,12.1,12.12,694352.4229074889,4.2834,4.2834,4.2622,4.2693,694352.4229
2015-09-18 13:30:00,12.12,12.13,12.09,12.1,486015.41850220255,4.2693,4.2728,4.2587,4.2622,486015.4185
2015-09-18 13:40:00,12.1,12.14,12.1,12.14,721764.3171806167,4.2622,4.2763,4.2622,4.2763,721764.3172
2015-09-18 13:50:00,12.14,12.15,12.14,12.14,1033268.7224669602,4.2763,4.2798,4.2763,4.2763,1033268.7225
2015-09-18 14:00:00,12.14,12.19,12.14,12.18,737044.0528634359,4.2763,4.2939,4.2763,4.2904,737044.0529
2015-09-18 14:10:00,12.18,12.19,12.16,12.18,789118.9427312774,4.2904,4.2939,4.2834,4.2904,789118.9427
2015-09-18 14:20:00,12.18,12.2,12.17,12.19,694099.1189427312,4.2904,4.2975,4.2869,4.2939,694099.1189
2015-09-18 14:30:00,12.19,12.19,12.17,12.19,1565017.621145374,4.2939,4.2939,4.2869,4.2939,1565017.6211
2015-09-18 14:40:00,12.18,12.2,12.15,12.15,1589898.6784140966,4.2904,4.2975,4.2798,4.2798,1589898.6784
2015-09-18 14:50:00,12.15,12.16,12.13,12.15,520594.7136563876,4.2798,4.2834,4.2728,4.2798,520594.7137
2015-09-18 15:00:00,12.15,12.17,12.11,12.11,1182770.925110132,4.2798,4.2869,4.2658,4.2658,1182770.9251
2015-09-18 15:10:00,12.11,12.13,12.09,12.09,1077420.7048458147,4.2658,4.2728,4.2587,4.2587,1077420.7048
2015-09-18 15:20:00,12.09,12.09,12.04,12.04,1497394.273127753,4.2587,4.2587,4.2411,4.2411,1497394.2731
2015-09-18 15:30:00,12.04,12.05,12.03,12.03,2085281.938325991,4.2411,4.2446,4.2376,4.2376,2085281.9383
2015-09-18 15:40:00,12.04,12.04,12.01,12.03,3192167.4008810567,4.2411,4.2411,4.2305,4.2376,3192167.4009
2015-09-18 15:50:00,12.03,12.07,12.02,12.06,6451438.325991188,4.2376,4.2517,4.234,4.2481,6451438.326
2015-09-21 09:30:00,11.89,12.03,11.88,11.97,4238330.3964757705,4.1883,4.2376,4.1847,4.2164,4238330.3965
2015-09-21 09:40:00,11.97,12.06,11.96,12.04,1460134.3612334798,4.2164,4.2481,4.2129,4.2411,1460134.3612
2015-09-21 09:50:00,12.04,12.05,11.97,12.0,842295.1541850219,4.2411,4.2446,4.2164,4.227,842295.1542
2015-09-21 10:00:00,12.0,12.02,11.98,12.0,1385495.5947136562,4.227,4.234,4.22,4.227,1385495.5947
2015-09-21 10:10:00,12.0,12.02,11.98,11.98,744297.3568281936,4.227,4.234,4.22,4.22,744297.3568
2015-09-21 10:20:00,11.98,11.99,11.94,11.94,912825.9911894272,4.22,4.2235,4.2059,4.2059,912825.9912
2015-09-21 10:30:00,11.94,12.03,11.94,12.02,1609154.185022026,4.2059,4.2376,4.2059,4.234,1609154.185
2015-09-21 10:40:00,12.02,12.07,12.01,12.05,803843.6123348016,4.234,4.2517,4.2305,4.2446,803843.6123
2015-09-21 10:50:00,12.06,12.1,12.06,12.07,798068.2819383258,4.2481,4.2622,4.2481,4.2517,798068.2819
2015-09-21 11:00:00,12.08,12.1,12.07,12.09,420440.5286343612,4.2552,4.2622,4.2517,4.2587,420440.5286
2015-09-21 11:10:00,12.09,12.12,12.09,12.12,481788.5462555065,4.2587,4.2693,4.2587,4.2693,481788.5463
2015-09-21 11:20:00,12.12,12.12,12.07,12.09,453359.0308370043,4.2693,4.2693,4.2517,4.2587,453359.0308
2015-09-21 11:30:00,12.08,12.09,12.03,12.05,600090.308370044,4.2552,4.2587,4.2376,4.2446,600090.3084
2015-09-21 11:40:00,12.05,12.08,12.04,12.08,666541.8502202642,4.2446,4.2552,4.2411,4.2552,666541.8502
2015-09-21 11:50:00,12.08,12.09,12.04,12.07,518059.47136563866,4.2552,4.2587,4.2411,4.2517,518059.4714
2015-09-21 12:00:00,12.07,12.08,12.03,12.04,523748.898678414,4.2517,4.2552,4.2376,4.2411,523748.8987
2015-09-21 12:10:00,12.04,12.07,12.04,12.05,257044.05286343608,4.2411,4.2517,4.2411,4.2446,257044.0529
2015-09-21 12:20:00,12.05,12.06,12.04,12.04,266685.0220264317,4.2446,4.2481,4.2411,4.2411,266685.022
2015-09-21 12:30:00,12.05,12.05,12.03,12.04,513870.0440528633,4.2446,4.2446,4.2376,4.2411,513870.0441
2015-09-21 12:40:00,12.05,12.05,12.03,12.03,354063.8766519823,4.2446,4.2446,4.2376,4.2376,354063.8767
2015-09-21 12:50:00,12.03,12.04,11.99,12.01,562603.5242290748,4.2376,4.2411,4.2235,4.2305,562603.5242
2015-09-21 13:00:00,12.01,12.02,11.99,12.01,270753.30396475765,4.2305,4.234,4.2235,4.2305,270753.304
2015-09-21 13:10:00,12.01,12.03,11.99,12.02,279830.39647577086,4.2305,4.2376,4.2235,4.234,279830.3965
2015-09-21 13:20:00,12.02,12.03,12.0,12.01,263220.2643171805,4.234,4.2376,4.227,4.2305,263220.2643
2015-09-21 13:30:00,12.01,12.03,12.0,12.03,282975.7709251101,4.2305,4.2376,4.227,4.2376,282975.7709
2015-09-21 13:40:00,12.03,12.05,12.01,12.01,470114.5374449338,4.2376,4.2446,4.2305,4.2305,470114.5374
2015-09-21 13:50:00,12.01,12.02,11.99,12.0,289704.84581497795,4.2305,4.234,4.2235,4.227,289704.8458
2015-09-21 14:00:00,12.0,12.02,11.99,12.0,309019.8237885462,4.227,4.234,4.2235,4.227,309019.8238
2015-09-21 14:10:00,12.0,12.0,11.98,11.99,342068.2819383259,4.227,4.227,4.22,4.2235,342068.2819
2015-09-21 14:20:00,11.99,12.01,11.99,11.99,363596.9162995594,4.2235,4.2305,4.2235,4.2235,363596.9163
2015-09-21 14:30:00,11.99,12.0,11.96,11.99,576114.5374449338,4.2235,4.227,4.2129,4.2235,576114.5374
2015-09-21 14:40:00,11.99,12.02,11.99,12.01,629469.1629955946,4.2235,4.234,4.2235,4.2305,629469.163
2015-09-21 14:50:00,12.01,12.03,12.0,12.02,822682.8193832597,4.2305,4.2376,4.227,4.234,822682.8194
2015-09-21 15:00:00,12.02,12.03,12.0,12.03,472557.2687224669,4.234,4.2376,4.227,4.2376,472557.2687
2015-09-21 15:10:00,12.03,12.04,12.02,12.02,538585.9030837003,4.2376,4.2411,4.234,4.234,538585.9031
2015-09-21 15:20:00,12.02,12.03,12.01,12.03,671215.8590308368,4.234,4.2376,4.2305,4.2376,671215.859
2015-09-21 15:30:00,12.03,12.04,11.98,12.0,1050132.1585903082,4.2376,4.2411,4.22,4.227,1050132.1586
2015-09-21 15:40:00,12.0,12.02,11.99,12.01,1033160.7929515416,4.227,4.234,4.2235,4.2305,1033160.793
2015-09-21 15:50:00,12.0,12.01,11.99,12.01,2514196.0352422902,4.227,4.2305,4.2235,4.2305,2514196.0352
2015-09-22 09:30:00,11.75,11.9,11.75,11.81,1558751.1013215857,4.1389,4.1918,4.1389,4.1601,1558751.1013
2015-09-22 09:40:00,11.81,11.89,11.79,11.87,697953.744493392,4.1601,4.1883,4.153,4.1812,697953.7445
2015-09-22 09:50:00,11.86,11.87,11.83,11.85,442656.3876651982,4.1777,4.1812,4.1671,4.1742,442656.3877
2015-09-22 10:00:00,11.86,11.94,11.85,11.87,953110.13215859,4.1777,4.2059,4.1742,4.1812,953110.1322
2015-09-22 10:10:00,11.87,11.87,11.74,11.75,2361083.7004405283,4.1812,4.1812,4.1354,4.1389,2361083.7004
2015-09-22 10:20:00,11.75,11.79,11.74,11.78,1181204.8458149778,4.1389,4.153,4.1354,4.1495,1181204.8458
2015-09-22 10:30:00,11.78,11.81,11.77,11.8,900797.3568281936,4.1495,4.1601,4.146,4.1566,900797.3568
2015-09-22 10:40:00,11.8,11.81,11.76,11.79,3405810.572687224,4.1566,4.1601,4.1425,4.153,3405810.5727
2015-09-22 10:50:00,11.79,11.8,11.78,11.8,1188662.9955947134,4.153,4.1566,4.1495,4.1566,1188662.9956
2015-09-22 11:00:00,11.79,11.84,11.79,11.82,510497.7973568281,4.153,4.1706,4.153,4.1636,510497.7974
2015-09-22 11:10:00,11.82,11.85,11.82,11.84,935997.797356828,4.1636,4.1742,4.1636,4.1706,935997.7974
2015-09-22 11:20:00,11.84,11.84,11.82,11.83,311953.744493392,4.1706,4.1706,4.1636,4.1671,311953.7445
2015-09-22 11:30:00,11.83,11.84,11.81,11.82,1375977.9735682816,4.1671,4.1706,4.1601,4.1636,1375977.9736
2015-09-22 11:40:00,11.81,11.82,11.78,11.8,2868471.365638766,4.1601,4.1636,4.1495,4.1566,2868471.3656
2015-09-22 11:50:00,11.8,11.81,11.79,11.8,782409.6916299558,4.1566,4.1601,4.153,4.1566,782409.6916
2015-09-22 12:00:00,11.8,11.82,11.79,11.8,1407513.2158590306,4.1566,4.1636,4.153,4.1566,1407513.2159
2015-09-22 12:10:00,11.8,11.81,11.78,11.79,637048.4581497796,4.1566,4.1601,4.1495,4.153,637048.4581
2015-09-22 12:20:00,11.79,11.8,11.74,11.75,743281.938325991,4.153,4.1566,4.1354,4.1389,743281.9383
2015-09-22 12:30:00,11.75,11.75,11.72,11.75,732330.3964757707,4.1389,4.1389,4.1284,4.1389,732330.3965
2015-09-22 12:40:00,11.75,11.76,11.72,11.73,1378328.1938325989,4.1389,4.1425,4.1284,4.1319,1378328.1938
2015-09-22 12:50:00,11.72,11.73,11.7,11.7,3821325.991189426,4.1284,4.1319,4.1213,4.1213,3821325.9912
2015-09-22 13:00:00,11.7,11.72,11.68,11.68,1822103.5242290744,4.1213,4.1284,4.1143,4.1143,1822103.5242
2015-09-22 13:10:00,11.68,11.7,11.65,11.66,1777308.3700440526,4.1143,4.1213,4.1037,4.1072,1777308.37
2015-09-22 13:20:00,11.66,11.67,11.62,11.63,1770861.233480176,4.1072,4.1108,4.0931,4.0967,1770861.2335
2015-09-22 13:30:00,11.63,11.68,11.62,11.67,1860433.9207048456,4.0967,4.1143,4.0931,4.1108,1860433.9207
2015-09-22 13:40:00,11.67,11.67,11.65,11.67,3353330.3964757705,4.1108,4.1108,4.1037,4.1108,3353330.3965
2015-09-22 13:50:00,11.67,11.67,11.66,11.67,1169482.3788546254,4.1108,4.1108,4.1072,4.1108,1169482.3789
2015-09-22 14:00:00,11.67,11.68,11.66,11.67,1675330.3964757705,4.1108,4.1143,4.1072,4.1108,1675330.3965
2015-09-22 14:10:00,11.67,11.67,11.66,11.67,667191.629955947,4.1108,4.1108,4.1072,4.1108,667191.63
2015-09-22 14:20:00,11.67,11.69,11.66,11.69,1054110.13215859,4.1108,4.1178,4.1072,4.1178,1054110.1322
2015-09-22 14:30:00,11.69,11.7,11.67,11.69,1608030.837004405,4.1178,4.1213,4.1108,4.1178,1608030.837
2015-09-22 14:40:00,11.7,11.7,11.67,11.67,1173180.616740088,4.1213,4.1213,4.1108,4.1108,1173180.6167
2015-09-22 14:50:00,11.67,11.67,11.56,11.59,4071281.938325992,4.1108,4.1108,4.072,4.0826,4071281.9383
2015-09-22 15:00:00,11.59,11.61,11.56,11.57,1687746.696035242,4.0826,4.0896,4.072,4.0755,1687746.696
2015-09-22 15:10:00,11.57,11.58,11.52,11.53,1635288.5462555063,4.0755,4.0791,4.0579,4.0614,1635288.5463
2015-09-22 15:20:00,11.53,11.6,11.52,11.58,1802458.149779736,4.0614,4.0861,4.0579,4.0791,1802458.1498
2015-09-22 15:30:00,11.58,11.61,11.58,11.61,1402154.185022026,4.0791,4.0896,4.0791,4.0896,1402154.185
2015-09-22 15:40:00,11.61,11.63,11.6,11.63,2311200.440528634,4.0896,4.0967,4.0861,4.0967,2311200.4405
2015-09-22 15:50:00,11.63,11.65,11.62,11.64,2706508.8105726866,4.0967,4.1037,4.0931,4.1002,2706508.8106
2015-09-23 09:30:00,11.65,11.69,11.6,11.64,1224235.682819383,4.1037,4.1178,4.0861,4.1002,1224235.6828
2015-09-23 09:40:00,11.64,11.69,11.64,11.65,424973.5682819383,4.1002,4.1178,4.1002,4.1037,424973.5683
2015-09-23 09:50:00,11.65,11.67,11.64,11.65,331200.4405286343,4.1037,4.1108,4.1002,4.1037,331200.4405
2015-09-23 10:00:00,11.65,11.67,11.64,11.64,433803.9647577092,4.1037,4.1108,4.1002,4.1002,433803.9648
2015-09-23 10:10:00,11.64,11.66,11.61,11.64,372638.7665198237,4.1002,4.1072,4.0896,4.1002,372638.7665
2015-09-23 10:20:00,11.64,11.66,11.62,11.65,327365.6387665198,4.1002,4.1072,4.0931,4.1037,327365.6388
2015-09-23 10:30:00,11.65,11.7,11.65,11.67,427726.872246696,4.1037,4.1213,4.1037,4.1108,427726.8722
2015-09-23 10:40:00,11.67,11.68,11.66,11.67,240861.23348017616,4.1108,4.1143,4.1072,4.1108,240861.2335
2015-09-23 10:50:00,11.67,11.69,11.65,11.66,365341.4096916299,4.1108,4.1178,4.1037,4.1072,365341.4097
2015-09-23 11:00:00,11.66,11.67,11.63,11.64,501277.5330396475,4.1072,4.1108,4.0967,4.1002,501277.533
2015-09-23 11:10:00,11.64,11.64,11.57,11.57,641427.3127753303,4.1002,4.1002,4.0755,4.0755,641427.3128
2015-09-23 11:20:00,11.57,11.58,11.54,11.54,611667.4008810571,4.0755,4.0791,4.065,4.065,611667.4009
2015-09-23 11:30:00,11.54,11.59,11.54,11.58,1197101.321585903,4.065,4.0826,4.065,4.0791,1197101.3216
2015-09-23 11:40:00,11.58,11.6,11.52,11.53,1049229.0748898676,4.0791,4.0861,4.0579,4.0614,1049229.0749
2015-09-23 11:50:00,11.52,11.54,11.49,11.54,673330.3964757709,4.0579,4.065,4.0474,4.065,673330.3965
2015-09-23 12:00:00,11.54,11.55,11.5,11.51,622226.8722466959,4.065,4.0685,4.0509,4.0544,622226.8722
2015-09-23 12:10:00,11.51,11.52,11.5,11.52,335290.74889867834,4.0544,4.0579,4.0509,4.0579,335290.7489
2015-09-23 12:20:00,11.52,11.53,11.51,11.53,282607.9295154184,4.0579,4.0614,4.0544,4.0614,282607.9295
2015-09-23 12:30:00,11.53,11.53,11.51,11.52,278493.3920704845,4.0614,4.0614,4.0544,4.0579,278493.3921
2015-09-23 12:40:00,11.52,11.52,11.5,11.5,295825.99118942727,4.0579,4.0579,4.0509,4.0509,295825.9912
2015-09-23 12:50:00,11.5,11.52,11.5,11.52,535951.5418502202,4.0509,4.0579,4.0509,4.0579,535951.5419
2015-09-23 13:00:00,11.52,11.55,11.51,11.54,439810.5726872246,4.0579,4.0685,4.0544,4.065,439810.5727
2015-09-23 13:10:00,11.54,11.54,11.5,11.51,329189.4273127753,4.065,4.065,4.0509,4.0544,329189.4273
2015-09-23 13:20:00,11.51,11.52,11.48,11.51,461883.2599118942,4.0544,4.0579,4.0438,4.0544,461883.2599
2015-09-23 13:30:00,11.51,11.52,11.5,11.51,291918.50220264314,4.0544,4.0579,4.0509,4.0544,291918.5022
2015-09-23 13:40:00,11.51,11.56,11.51,11.54,549777.5330396475,4.0544,4.072,4.0544,4.065,549777.533
2015-09-23 13:50:00,11.54,11.55,11.53,11.55,590795.1541850219,4.065,4.0685,4.0614,4.0685,590795.1542
2015-09-23 14:00:00,11.55,11.59,11.53,11.57,490726.872246696,4.0685,4.0826,4.0614,4.0755,490726.8722
2015-09-23 14:10:00,11.57,11.6,11.57,11.58,349182.81938325986,4.0755,4.0861,4.0755,4.0791,349182.8194
2015-09-23 14:20:00,11.58,11.59,11.56,11.57,401792.95154185017,4.0791,4.0826,4.072,4.0755,401792.9515
2015-09-23 14:30:00,11.57,11.59,11.55,11.55,425030.8370044052,4.0755,4.0826,4.0685,4.0685,425030.837
2015-09-23 14:40:00,11.55,11.55,11.54,11.55,381870.0440528634,4.0685,4.0685,4.065,4.0685,381870.0441
2015-09-23 14:50:00,11.55,11.58,11.54,11.58,502623.348017621,4.0685,4.0791,4.065,4.0791,502623.348
2015-09-23 15:00:00,11.58,11.6,11.56,11.59,617559.4713656387,4.0791,4.0861,4.072,4.0826,617559.4714
2015-09-23 15:10:00,11.6,11.6,11.55,11.56,543339.207048458,4.0861,4.0861,4.0685,4.072,543339.207
2015-09-23 15:20:00,11.56,11.57,11.55,11.57,396079.295154185,4.072,4.0755,4.0685,4.0755,396079.2952
2015-09-23 15:30:00,11.56,11.59,11.55,11.59,584781.938325991,4.072,4.0826,4.0685,4.0826,584781.9383
2015-09-23 15:40:00,11.59,11.6,11.57,11.58,807352.4229074889,4.0826,4.0861,4.0755,4.0791,807352.4229
2015-09-23 15:50:00,11.58,11.59,11.57,11.58,1465048.4581497794,4.0791,4.0826,4.0755,4.0791,1465048.4581
2015-09-24 09:30:00,11.43,11.5,11.42,11.45,934453.744493392,4.0262,4.0509,4.0227,4.0333,934453.7445
2015-09-24 09:40:00,11.45,11.47,11.4,11.4,612462.5550660791,4.0333,4.0403,4.0157,4.0157,612462.5551
2015-09-24 09:50:00,11.4,11.45,11.39,11.45,394812.7753303964,4.0157,4.0333,4.0121,4.0333,394812.7753
2015-09-24 10:00:00,11.45,11.48,11.44,11.46,341839.2070484581,4.0333,4.0438,4.0297,4.0368,341839.207
2015-09-24 10:10:00,11.46,11.47,11.44,11.45,201623.34801762112,4.0368,4.0403,4.0297,4.0333,201623.348
2015-09-24 10:20:00,11.45,11.45,11.4,11.41,308211.4537444933,4.0333,4.0333,4.0157,4.0192,308211.4537
2015-09-24 10:30:00,11.41,11.41,11.38,11.4,517433.92070484575,4.0192,4.0192,4.0086,4.0157,517433.9207
2015-09-24 10:40:00,11.4,11.41,11.39,11.4,241651.9823788546,4.0157,4.0192,4.0121,4.0157,241651.9824
2015-09-24 10:50:00,11.4,11.41,11.38,11.39,233202.6431718061,4.0157,4.0192,4.0086,4.0121,233202.6432
2015-09-24 11:00:00,11.39,11.4,11.35,11.36,705279.7356828193,4.0121,4.0157,3.998,4.0016,705279.7357
2015-09-24 11:10:00,11.35,11.38,11.32,11.37,625341.4096916298,3.998,4.0086,3.9875,4.0051,625341.4097
2015-09-24 11:20:00,11.37,11.4,11.36,11.37,319127.7533039647,4.0051,4.0157,4.0016,4.0051,319127.7533
2015-09-24 11:30:00,11.37,11.4,11.36,11.39,423480.1762114537,4.0051,4.0157,4.0016,4.0121,423480.1762
2015-09-24 11:40:00,11.39,11.4,11.36,11.37,253667.40088105723,4.0121,4.0157,4.0016,4.0051,253667.4009
2015-09-24 11:50:00,11.37,11.37,11.35,11.36,577953.744493392,4.0051,4.0051,3.998,4.0016,577953.7445
2015-09-24 12:00:00,11.36,11.39,11.36,11.38,392629.9559471365,4.0016,4.0121,4.0016,4.0086,392629.9559
2015-09-24 12:10:00,11.38,11.39,11.36,11.37,419460.3524229074,4.0086,4.0121,4.0016,4.0051,419460.3524
2015-09-24 12:20:00,11.37,11.42,11.37,11.41,387940.5286343612,4.0051,4.0227,4.0051,4.0192,387940.5286
2015-09-24 12:30:00,11.41,11.45,11.41,11.42,321343.6123348017,4.0192,4.0333,4.0192,4.0227,321343.6123
2015-09-24 12:40:00,11.42,11.42,11.39,11.4,423449.3392070484,4.0227,4.0227,4.0121,4.0157,423449.3392
2015-09-24 12:50:00,11.4,11.4,11.36,11.36,585669.603524229,4.0157,4.0157,4.0016,4.0016,585669.6035
2015-09-24 13:00:00,11.36,11.4,11.36,11.39,311944.9339207048,4.0016,4.0157,4.0016,4.0121,311944.9339
2015-09-24 13:10:00,11.39,11.41,11.37,11.37,351431.7180616739,4.0121,4.0192,4.0051,4.0051,351431.7181
2015-09-24 13:20:00,11.37,11.38,11.34,11.35,557713.6563876651,4.0051,4.0086,3.9945,3.998,557713.6564
2015-09-24 13:30:00,11.35,11.35,11.34,11.34,672506.6079295153,3.998,3.998,3.9945,3.9945,672506.6079
2015-09-24 13:40:00,11.34,11.4,11.34,11.4,783041.8502202642,3.9945,4.0157,3.9945,4.0157,783041.8502
2015-09-24 13:50:00,11.4,11.42,11.39,11.39,745603.5242290747,4.0157,4.0227,4.0121,4.0121,745603.5242
2015-09-24 14:00:00,11.39,11.41,11.39,11.41,515707.0484581497,4.0121,4.0192,4.0121,4.0192,515707.0485
2015-09-24 14:10:00,11.41,11.43,11.4,11.42,490189.4273127752,4.0192,4.0262,4.0157,4.0227,490189.4273
2015-09-24 14:20:00,11.42,11.44,11.42,11.43,2516162.9955947134,4.0227,4.0297,4.0227,4.0262,2516162.9956
2015-09-24 14:30:00,11.43,11.44,11.41,11.43,852337.0044052862,4.0262,4.0297,4.0192,4.0262,852337.0044
2015-09-24 14:40:00,11.43,11.47,11.42,11.47,1005557.2687224668,4.0262,4.0403,4.0227,4.0403,1005557.2687
2015-09-24 14:50:00,11.47,11.5,11.46,11.49,908731.2775330396,4.0403,4.0509,4.0368,4.0474,908731.2775
2015-09-24 15:00:00,11.49,11.49,11.43,11.43,858035.2422907487,4.0474,4.0474,4.0262,4.0262,858035.2423
2015-09-24 15:10:00,11.43,11.45,11.42,11.45,988275.3303964756,4.0262,4.0333,4.0227,4.0333,988275.3304
2015-09-24 15:20:00,11.45,11.5,11.45,11.49,803370.0440528633,4.0333,4.0509,4.0333,4.0474,803370.0441
2015-09-24 15:30:00,11.49,11.49,11.45,11.47,826414.0969162994,4.0474,4.0474,4.0333,4.0403,826414.0969
2015-09-24 15:40:00,11.47,11.5,11.45,11.48,867171.8061674007,4.0403,4.0509,4.0333,4.0438,867171.8062
2015-09-24 15:50:00,11.49,11.49,11.45,11.47,1917843.612334801,4.0474,4.0474,4.0333,4.0403,1917843.6123
2015-09-25 09:30:00,11.54,11.55,11.47,11.49,991462.5550660793,4.065,4.0685,4.0403,4.0474,991462.5551
2015-09-25 09:40:00,11.5,11.5,11.46,11.49,427096.9162995594,4.0509,4.0509,4.0368,4.0474,427096.9163
2015-09-25 09:50:00,11.49,11.5,11.45,11.46,453114.5374449338,4.0474,4.0509,4.0333,4.0368,453114.5374
2015-09-25 10:00:00,11.46,11.48,11.39,11.41,642385.462555066,4.0368,4.0438,4.0121,4.0192,642385.4626
2015-09-25 10:10:00,11.41,11.43,11.38,11.43,479964.757709251,4.0192,4.0262,4.0086,4.0262,479964.7577
2015-09-25 10:20:00,11.43,11.43,11.4,11.4,598392.0704845814,4.0262,4.0262,4.0157,4.0157,598392.0705
2015-09-25 10:30:00,11.4,11.43,11.4,11.43,866997.797356828,4.0157,4.0262,4.0157,4.0262,866997.7974
2015-09-25 10:40:00,11.43,11.44,11.41,11.43,521314.9779735682,4.0262,4.0297,4.0192,4.0262,521314.978
2015-09-25 10:50:00,11.44,11.48,11.44,11.48,319951.5418502202,4.0297,4.0438,4.0297,4.0438,319951.5419
2015-09-25 11:00:00,11.47,11.48,11.42,11.43,336878.8546255506,4.0403,4.0438,4.0227,4.0262,336878.8546
2015-09-25 11:10:00,11.43,11.45,11.42,11.43,285352.42290748894,4.0262,4.0333,4.0227,4.0262,285352.4229
2015-09-25 11:20:00,11.43,11.45,11.42,11.45,226495.59471365635,4.0262,4.0333,4.0227,4.0333,226495.5947
2015-09-25 11:30:00,11.45,11.45,11.42,11.43,286273.1277533039,4.0333,4.0333,4.0227,4.0262,286273.1278
2015-09-25 11:40:00,11.42,11.43,11.4,11.42,336147.57709251094,4.0227,4.0262,4.0157,4.0227,336147.5771
2015-09-25 11:50:00,11.41,11.43,11.4,11.41,265557.2687224669,4.0192,4.0262,4.0157,4.0192,265557.2687
2015-09-25 12:00:00,11.42,11.42,11.38,11.39,223742.29074889864,4.0227,4.0227,4.0086,4.0121,223742.2907
2015-09-25 12:10:00,11.39,11.4,11.35,11.36,247486.7841409692,4.0121,4.0157,3.998,4.0016,247486.7841
2015-09-25 12:20:00,11.36,11.37,11.35,11.37,347143.17180616735,4.0016,4.0051,3.998,4.0051,347143.1718
2015-09-25 12:30:00,11.37,11.39,11.36,11.37,209777.5330396476,4.0051,4.0121,4.0016,4.0051,209777.533
2015-09-25 12:40:00,11.37,11.41,11.37,11.4,360894.2731277532,4.0051,4.0192,4.0051,4.0157,360894.2731
2015-09-25 12:50:00,11.4,11.43,11.4,11.4,228960.35242290745,4.0157,4.0262,4.0157,4.0157,228960.3524
2015-09-25 13:00:00,11.41,11.42,11.4,11.41,346874.44933920697,4.0192,4.0227,4.0157,4.0192,346874.4493
2015-09-25 13:10:00,11.41,11.44,11.41,11.43,239262.1145374449,4.0192,4.0297,4.0192,4.0262,239262.1145
2015-09-25 13:20:00,11.43,11.43,11.4,11.4,300392.07048458146,4.0262,4.0262,4.0157,4.0157,300392.0705
2015-09-25 13:30:00,11.41,11.41,11.39,11.4,288174.0088105726,4.0192,4.0192,4.0121,4.0157,288174.0088
2015-09-25 13:40:00,11.4,11.4,11.37,11.39,386442.731277533,4.0157,4.0157,4.0051,4.0121,386442.7313
2015-09-25 13:50:00,11.39,11.4,11.38,11.39,238209.2511013216,4.0121,4.0157,4.0086,4.0121,238209.2511
2015-09-25 14:00:00,11.39,11.41,11.39,11.4,347121.14537444926,4.0121,4.0192,4.0121,4.0157,347121.1454
2015-09-25 14:10:00,11.4,11.4,11.35,11.36,404013.2158590308,4.0157,4.0157,3.998,4.0016,404013.2159
2015-09-25 14:20:00,11.35,11.36,11.32,11.33,538786.3436123347,3.998,4.0016,3.9875,3.991,538786.3436
2015-09-25 14:30:00,11.33,11.33,11.28,11.3,1035561.6740088104,3.991,3.991,3.9734,3.9804,1035561.674
2015-09-25 14:40:00,11.3,11.3,11.27,11.28,611841.4096916298,3.9804,3.9804,3.9699,3.9734,611841.4097
2015-09-25 14:50:00,11.27,11.33,11.26,11.31,953627.7533039646,3.9699,3.991,3.9663,3.984,953627.7533
2015-09-25 15:00:00,11.31,11.31,11.25,11.26,1697612.334801762,3.984,3.984,3.9628,3.9663,1697612.3348
2015-09-25 15:10:00,11.26,11.29,11.24,11.28,719438.3259911893,3.9663,3.9769,3.9593,3.9734,719438.326
2015-09-25 15:20:00,11.27,11.34,11.27,11.32,1285764.3171806163,3.9699,3.9945,3.9699,3.9875,1285764.3172
2015-09-25 15:30:00,11.32,11.35,11.3,11.33,1122469.1629955946,3.9875,3.998,3.9804,3.991,1122469.163
2015-09-25 15:40:00,11.33,11.37,11.31,11.35,1566592.5110132156,3.991,4.0051,3.984,3.998,1566592.511
2015-09-25 15:50:00,11.35,11.36,11.32,11.35,2928685.022026432,3.998,4.0016,3.9875,3.998,2928685.022
2015-09-28 09:30:00,11.12,11.3,11.12,11.28,1664997.797356828,3.917,3.9804,3.917,3.9734,1664997.7974
2015-09-28 09:40:00,11.28,11.28,11.17,11.18,683647.5770925109,3.9734,3.9734,3.9346,3.9382,683647.5771
2015-09-28 09:50:00,11.19,11.21,11.18,11.21,595729.0748898677,3.9417,3.9487,3.9382,3.9487,595729.0749
2015-09-28 10:00:00,11.2,11.23,11.2,11.2,692429.515418502,3.9452,3.9558,3.9452,3.9452,692429.5154
2015-09-28 10:10:00,11.2,11.23,11.2,11.2,592579.2951541849,3.9452,3.9558,3.9452,3.9452,592579.2952
2015-09-28 10:20:00,11.2,11.22,11.2,11.21,950590.308370044,3.9452,3.9522,3.9452,3.9487,950590.3084
2015-09-28 10:30:00,11.21,11.22,11.18,11.19,898409.6916299558,3.9487,3.9522,3.9382,3.9417,898409.6916
2015-09-28 10:40:00,11.19,11.21,11.18,11.2,536863.436123348,3.9417,3.9487,3.9382,3.9452,536863.4361
2015-09-28 10:50:00,11.2,11.22,11.19,11.2,446105.7268722466,3.9452,3.9522,3.9417,3.9452,446105.7269
2015-09-28 11:00:00,11.2,11.21,11.19,11.19,512361.2334801761,3.9452,3.9487,3.9417,3.9417,512361.2335
2015-09-28 11:10:00,11.19,11.2,11.17,11.2,901581.4977973568,3.9417,3.9452,3.9346,3.9452,901581.4978
2015-09-28 11:20:00,11.2,11.21,11.15,11.16,762330.3964757707,3.9452,3.9487,3.9276,3.9311,762330.3965
2015-09-28 11:30:00,11.17,11.17,11.15,11.17,392634.3612334801,3.9346,3.9346,3.9276,3.9346,392634.3612
2015-09-28 11:40:00,11.16,11.18,11.15,11.17,378867.8414096916,3.9311,3.9382,3.9276,3.9346,378867.8414
2015-09-28 11:50:00,11.16,11.18,11.15,11.16,316378.8546255506,3.9311,3.9382,3.9276,3.9311,316378.8546
2015-09-28 12:00:00,11.16,11.16,11.12,11.13,777720.2643171805,3.9311,3.9311,3.917,3.9205,777720.2643
2015-09-28 12:10:00,11.13,11.13,11.1,11.11,361125.5506607929,3.9205,3.9205,3.91,3.9135,361125.5507
2015-09-28 12:20:00,11.1,11.14,11.1,11.13,401033.039647577,3.91,3.9241,3.91,3.9205,401033.0396
2015-09-28 12:30:00,11.13,11.13,11.09,11.1,464433.92070484575,3.9205,3.9205,3.9065,3.91,464433.9207
2015-09-28 12:40:00,11.1,11.11,11.08,11.1,973691.6299559468,3.91,3.9135,3.9029,3.91,973691.63
2015-09-28 12:50:00,11.11,11.12,11.09,11.1,385189.4273127753,3.9135,3.917,3.9065,3.91,385189.4273
2015-09-28 13:00:00,11.11,11.14,11.1,11.14,463151.9823788545,3.9135,3.9241,3.91,3.9241,463151.9824
2015-09-28 13:10:00,11.14,11.14,11.12,11.13,533764.3171806167,3.9241,3.9241,3.917,3.9205,533764.3172
2015-09-28 13:20:00,11.13,11.14,11.12,11.14,265202.6431718061,3.9205,3.9241,3.917,3.9241,265202.6432
2015-09-28 13:30:00,11.14,11.16,11.13,11.16,425618.94273127744,3.9241,3.9311,3.9205,3.9311,425618.9427
2015-09-28 13:40:00,11.16,11.17,11.14,11.14,485033.039647577,3.9311,3.9346,3.9241,3.9241,485033.0396
2015-09-28 13:50:00,11.14,11.15,11.12,11.13,563107.9295154184,3.9241,3.9276,3.917,3.9205,563107.9295
2015-09-28 14:00:00,11.13,11.15,11.11,11.15,384255.5066079294,3.9205,3.9276,3.9135,3.9276,384255.5066
2015-09-28 14:10:00,11.14,11.15,11.11,11.13,560072.6872246695,3.9241,3.9276,3.9135,3.9205,560072.6872
2015-09-28 14:20:00,11.13,11.15,11.11,11.15,542707.0484581497,3.9205,3.9276,3.9135,3.9276,542707.0485
2015-09-28 14:30:00,11.16,11.17,11.15,11.16,429002.2026431717,3.9311,3.9346,3.9276,3.9311,429002.2026
2015-09-28 14:40:00,11.16,11.17,11.13,11.14,476257.7092511013,3.9311,3.9346,3.9205,3.9241,476257.7093
2015-09-28 14:50:00,11.14,11.15,11.13,11.15,1069561.6740088104,3.9241,3.9276,3.9205,3.9276,1069561.674
2015-09-28 15:00:00,11.15,11.15,11.13,11.13,1054072.6872246694,3.9276,3.9276,3.9205,3.9205,1054072.6872
2015-09-28 15:10:00,11.13,11.14,11.11,11.13,1245486.784140969,3.9205,3.9241,3.9135,3.9205,1245486.7841
2015-09-28 15:20:00,11.13,11.15,11.12,11.14,933123.348017621,3.9205,3.9276,3.917,3.9241,933123.348
2015-09-28 15:30:00,11.14,11.18,11.13,11.16,865711.4537444932,3.9241,3.9382,3.9205,3.9311,865711.4537
2015-09-28 15:40:00,11.15,11.17,11.13,11.15,1800799.5594713653,3.9276,3.9346,3.9205,3.9276,1800799.5595
2015-09-28 15:50:00,11.15,11.17,11.14,11.16,4792469.162995594,3.9276,3.9346,3.9241,3.9311,4792469.163
2015-09-29 09:30:00,11.11,11.33,11.1,11.11,1767607.929515418,3.9135,3.991,3.91,3.9135,1767607.9295
2015-09-29 09:40:00,11.11,11.11,11.03,11.03,1407303.964757709,3.9135,3.9135,3.8853,3.8853,1407303.9648
2015-09-29 09:50:00,11.03,11.13,11.03,11.1,599367.8414096915,3.8853,3.9205,3.8853,3.91,599367.8414
2015-09-29 10:00:00,11.11,11.17,11.1,11.16,780704.8458149779,3.9135,3.9346,3.91,3.9311,780704.8458
2015-09-29 10:10:00,11.16,11.19,11.15,11.18,720473.5682819382,3.9311,3.9417,3.9276,3.9382,720473.5683
2015-09-29 10:20:00,11.18,11.21,11.18,11.2,579096.9162995594,3.9382,3.9487,3.9382,3.9452,579096.9163
2015-09-29 10:30:00,11.2,11.23,11.2,11.23,725949.3392070483,3.9452,3.9558,3.9452,3.9558,725949.3392
2015-09-29 10:40:00,11.24,11.24,11.18,11.18,894870.0440528633,3.9593,3.9593,3.9382,3.9382,894870.0441
2015-09-29 10:50:00,11.19,11.22,11.18,11.21,633323.7885462554,3.9417,3.9522,3.9382,3.9487,633323.7885
2015-09-29 11:00:00,11.21,11.23,11.2,11.21,676204.8458149779,3.9487,3.9558,3.9452,3.9487,676204.8458
2015-09-29 11:10:00,11.21,11.22,11.16,11.17,591345.8149779735,3.9487,3.9522,3.9311,3.9346,591345.815
2015-09-29 11:20:00,11.17,11.2,11.17,11.19,278323.78854625544,3.9346,3.9452,3.9346,3.9417,278323.7885
2015-09-29 11:30:00,11.2,11.2,11.17,11.2,614105.7268722466,3.9452,3.9452,3.9346,3.9452,614105.7269
2015-09-29 11:40:00,11.2,11.2,11.19,11.2,661654.1850220263,3.9452,3.9452,3.9417,3.9452,661654.185
2015-09-29 11:50:00,11.2,11.21,11.17,11.17,692742.2907488985,3.9452,3.9487,3.9346,3.9346,692742.2907
2015-09-29 12:00:00,11.17,11.18,11.15,11.16,736559.4713656387,3.9346,3.9382,3.9276,3.9311,736559.4714
2015-09-29 12:10:00,11.16,11.17,11.14,11.17,523786.3436123347,3.9311,3.9346,3.9241,3.9346,523786.3436
2015-09-29 12:20:00,11.16,11.2,11.16,11.16,448810.5726872246,3.9311,3.9452,3.9311,3.9311,448810.5727
2015-09-29 12:30:00,11.17,11.18,11.15,11.16,338788.5462555066,3.9346,3.9382,3.9276,3.9311,338788.5463
2015-09-29 12:40:00,11.16,11.17,11.15,11.17,406145.3744493391,3.9311,3.9346,3.9276,3.9346,406145.3744
2015-09-29 12:50:00,11.17,11.18,11.13,11.13,384050.6607929515,3.9346,3.9382,3.9205,3.9205,384050.6608
2015-09-29 13:00:00,11.14,11.16,11.13,11.15,658845.8149779735,3.9241,3.9311,3.9205,3.9276,658845.815
2015-09-29 13:10:00,11.15,11.17,11.14,11.16,368651.9823788545,3.9276,3.9346,3.9241,3.9311,368651.9824
2015-09-29 13:20:00,11.17,11.17,11.15,11.17,342088.10572687216,3.9346,3.9346,3.9276,3.9346,342088.1057
2015-09-29 13:30:00,11.17,11.19,11.16,11.19,527449.3392070484,3.9346,3.9417,3.9311,3.9417,527449.3392
2015-09-29 13:40:00,11.19,11.2,11.18,11.19,424839.2070484581,3.9417,3.9452,3.9382,3.9417,424839.207
2015-09-29 13:50:00,11.19,11.19,11.17,11.18,457821.5859030836,3.9417,3.9417,3.9346,3.9382,457821.5859
2015-09-29 14:00:00,11.18,11.18,11.14,11.15,469074.8898678413,3.9382,3.9382,3.9241,3.9276,469074.8899
2015-09-29 14:10:00,11.15,11.17,11.14,11.17,631079.2951541849,3.9276,3.9346,3.9241,3.9346,631079.2952
2015-09-29 14:20:00,11.16,11.2,11.15,11.19,542795.1541850219,3.9311,3.9452,3.9276,3.9417,542795.1542
2015-09-29 14:30:00,11.18,11.2,11.18,11.19,516196.0352422906,3.9382,3.9452,3.9382,3.9417,516196.0352
2015-09-29 14:40:00,11.18,11.19,11.16,11.17,988781.938325991,3.9382,3.9417,3.9311,3.9346,988781.9383
2015-09-29 14:50:00,11.17,11.19,11.15,11.15,575002.2026431717,3.9346,3.9417,3.9276,3.9276,575002.2026
2015-09-29 15:00:00,11.15,11.17,11.14,11.14,740980.1762114536,3.9276,3.9346,3.9241,3.9241,740980.1762
2015-09-29 15:10:00,11.14,11.17,11.14,11.15,793962.5550660791,3.9241,3.9346,3.9241,3.9276,793962.5551
2015-09-29 15:20:00,11.14,11.15,11.14,11.15,1793867.8414096914,3.9241,3.9276,3.9241,3.9276,1793867.8414
2015-09-29 15:30:00,11.15,11.19,11.14,11.15,1373806.1674008807,3.9276,3.9417,3.9241,3.9276,1373806.1674
2015-09-29 15:40:00,11.15,11.17,11.14,11.17,1498561.6740088102,3.9276,3.9346,3.9241,3.9346,1498561.674
2015-09-29 15:50:00,11.17,11.21,11.16,11.19,3699837.0044052857,3.9346,3.9487,3.9311,3.9417,3699837.0044
2015-09-30 09:30:00,11.38,11.47,11.32,11.46,1457081.4977973565,4.0086,4.0403,3.9875,4.0368,1457081.4978
2015-09-30 09:40:00,11.46,11.55,11.42,11.52,1486451.54185022,4.0368,4.0685,4.0227,4.0579,1486451.5419
2015-09-30 09:50:00,11.52,11.52,11.42,11.48,1303541.8502202642,4.0579,4.0579,4.0227,4.0438,1303541.8502
2015-09-30 10:00:00,11.48,11.58,11.47,11.56,1227407.488986784,4.0438,4.0791,4.0403,4.072,1227407.489
2015-09-30 10:10:00,11.56,11.56,11.51,11.53,717610.1321585901,4.072,4.072,4.0544,4.0614,717610.1322
2015-09-30 10:20:00,11.53,11.6,11.52,11.6,687367.8414096915,4.0614,4.0861,4.0579,4.0861,687367.8414
2015-09-30 10:30:00,11.6,11.6,11.51,11.53,976451.54185022,4.0861,4.0861,4.0544,4.0614,976451.5419
2015-09-30 10:40:00,11.53,11.53,11.47,11.49,703907.488986784,4.0614,4.0614,4.0403,4.0474,703907.489
2015-09-30 10:50:00,11.49,11.51,11.49,11.51,789374.4493392069,4.0474,4.0544,4.0474,4.0544,789374.4493
2015-09-30 11:00:00,11.5,11.51,11.49,11.51,764687.2246696034,4.0509,4.0544,4.0474,4.0544,764687.2247
2015-09-30 11:10:00,11.51,11.55,11.5,11.53,653103.5242290748,4.0544,4.0685,4.0509,4.0614,653103.5242
2015-09-30 11:20:00,11.53,11.54,11.52,11.52,802678.4140969162,4.0614,4.065,4.0579,4.0579,802678.4141
2015-09-30 11:30:00,11.52,11.53,11.49,11.5,617317.18061674,4.0579,4.0614,4.0474,4.0509,617317.1806
2015-09-30 11:40:00,11.5,11.52,11.48,11.49,676669.6035242289,4.0509,4.0579,4.0438,4.0474,676669.6035
2015-09-30 11:50:00,11.49,11.5,11.48,11.5,529585.9030837003,4.0474,4.0509,4.0438,4.0509,529585.9031
2015-09-30 12:00:00,11.5,11.54,11.5,11.5,847264.3171806165,4.0509,4.065,4.0509,4.0509,847264.3172
2015-09-30 12:10:00,11.5,11.51,11.45,11.48,658389.8678414095,4.0509,4.0544,4.0333,4.0438,658389.8678
2015-09-30 12:20:00,11.47,11.53,11.46,11.53,485334.80176211445,4.0403,4.0614,4.0368,4.0614,485334.8018
2015-09-30 12:30:00,11.52,11.53,11.48,11.49,543429.5154185022,4.0579,4.0614,4.0438,4.0474,543429.5154
2015-09-30 12:40:00,11.49,11.51,11.45,11.45,457940.5286343612,4.0474,4.0544,4.0333,4.0333,457940.5286
2015-09-30 12:50:00,11.45,11.48,11.45,11.47,382969.1629955946,4.0333,4.0438,4.0333,4.0403,382969.163
2015-09-30 13:00:00,11.47,11.51,11.47,11.5,484876.65198237874,4.0403,4.0544,4.0403,4.0509,484876.652
2015-09-30 13:10:00,11.5,11.53,11.48,11.53,662429.515418502,4.0509,4.0614,4.0438,4.0614,662429.5154
2015-09-30 13:20:00,11.53,11.53,11.49,11.5,423052.8634361233,4.0614,4.0614,4.0474,4.0509,423052.8634
2015-09-30 13:30:00,11.5,11.5,11.48,11.5,445011.01321585895,4.0509,4.0509,4.0438,4.0509,445011.0132
2015-09-30 13:40:00,11.5,11.54,11.5,11.53,432405.2863436122,4.0509,4.065,4.0509,4.0614,432405.2863
2015-09-30 13:50:00,11.53,11.57,11.52,11.54,591116.7400881057,4.0614,4.0755,4.0579,4.065,591116.7401
2015-09-30 14:00:00,11.54,11.54,11.52,11.52,1060308.3700440526,4.065,4.065,4.0579,4.0579,1060308.37
2015-09-30 14:10:00,11.52,11.54,11.51,11.53,670900.8810572686,4.0579,4.065,4.0544,4.0614,670900.8811
2015-09-30 14:20:00,11.53,11.54,11.51,11.53,461548.4581497797,4.0614,4.065,4.0544,4.0614,461548.4581
2015-09-30 14:30:00,11.53,11.55,11.53,11.54,793273.1277533039,4.0614,4.0685,4.0614,4.065,793273.1278
2015-09-30 14:40:00,11.54,11.57,11.53,11.56,668623.348017621,4.065,4.0755,4.0614,4.072,668623.348
2015-09-30 14:50:00,11.56,11.61,11.55,11.6,928396.4757709248,4.072,4.0896,4.0685,4.0861,928396.4758
2015-09-30 15:00:00,11.6,11.61,11.59,11.59,1080812.7753303964,4.0861,4.0896,4.0826,4.0826,1080812.7753
2015-09-30 15:10:00,11.6,11.62,11.59,11.61,911914.0969162994,4.0861,4.0931,4.0826,4.0896,911914.0969
2015-09-30 15:20:00,11.6,11.63,11.6,11.63,1115596.9162995592,4.0861,4.0967,4.0861,4.0967,1115596.9163
2015-09-30 15:30:00,11.63,11.66,11.61,11.61,1836253.303964757,4.0967,4.1072,4.0896,4.0896,1836253.304
2015-09-30 15:40:00,11.61,11.67,11.61,11.63,1987451.54185022,4.0896,4.1108,4.0896,4.0967,1987451.5419
2015-09-30 15:50:00,11.63,11.65,11.63,11.63,2925444.9339207043,4.0967,4.1037,4.0967,4.0967,2925444.9339
2015-10-01 09:30:00,11.59,11.67,11.58,11.6,969799.5594713654,4.0826,4.1108,4.0791,4.0861,969799.5595
2015-10-01 09:40:00,11.6,11.67,11.6,11.66,463378.85462555056,4.0861,4.1108,4.0861,4.1072,463378.8546
2015-10-01 09:50:00,11.66,11.66,11.53,11.53,618281.938325991,4.1072,4.1072,4.0614,4.0614,618281.9383
2015-10-01 10:00:00,11.53,11.55,11.5,11.53,619773.1277533039,4.0614,4.0685,4.0509,4.0614,619773.1278
2015-10-01 10:10:00,11.53,11.55,11.49,11.52,518156.3876651981,4.0614,4.0685,4.0474,4.0579,518156.3877
2015-10-01 10:20:00,11.53,11.54,11.5,11.52,408792.95154185017,4.0614,4.065,4.0509,4.0579,408792.9515
2015-10-01 10:30:00,11.52,11.53,11.46,11.49,439088.10572687216,4.0579,4.0614,4.0368,4.0474,439088.1057
2015-10-01 10:40:00,11.48,11.49,11.43,11.44,521594.7136563876,4.0438,4.0474,4.0262,4.0297,521594.7137
2015-10-01 10:50:00,11.44,11.44,11.4,11.4,598447.1365638765,4.0297,4.0297,4.0157,4.0157,598447.1366
2015-10-01 11:00:00,11.4,11.42,11.39,11.41,642916.2995594712,4.0157,4.0227,4.0121,4.0192,642916.2996
2015-10-01 11:10:00,11.41,11.43,11.4,11.4,369859.0308370044,4.0192,4.0262,4.0157,4.0157,369859.0308
2015-10-01 11:20:00,11.4,11.44,11.39,11.43,453255.5066079294,4.0157,4.0297,4.0121,4.0262,453255.5066
2015-10-01 11:30:00,11.43,11.44,11.42,11.44,667832.5991189426,4.0262,4.0297,4.0227,4.0297,667832.5991
2015-10-01 11:40:00,11.44,11.44,11.4,11.42,659006.6079295153,4.0297,4.0297,4.0157,4.0227,659006.6079
2015-10-01 11:50:00,11.42,11.45,11.39,11.4,1492079.2951541848,4.0227,4.0333,4.0121,4.0157,1492079.2952
2015-10-01 12:00:00,11.4,11.42,11.38,11.4,789830.3964757707,4.0157,4.0227,4.0086,4.0157,789830.3965
2015-10-01 12:10:00,11.4,11.42,11.4,11.41,389995.5947136563,4.0157,4.0227,4.0157,4.0192,389995.5947
2015-10-01 12:20:00,11.41,11.44,11.4,11.43,405889.8678414096,4.0192,4.0297,4.0157,4.0262,405889.8678
2015-10-01 12:30:00,11.43,11.45,11.42,11.43,276343.6123348017,4.0262,4.0333,4.0227,4.0262,276343.6123
2015-10-01 12:40:00,11.43,11.44,11.41,11.41,274211.45374449337,4.0262,4.0297,4.0192,4.0192,274211.4537
2015-10-01 12:50:00,11.41,11.42,11.41,11.41,415464.757709251,4.0192,4.0227,4.0192,4.0192,415464.7577
2015-10-01 13:00:00,11.41,11.45,11.4,11.45,728242.2907488985,4.0192,4.0333,4.0157,4.0333,728242.2907
2015-10-01 13:10:00,11.45,11.45,11.41,11.42,527383.2599118942,4.0333,4.0333,4.0192,4.0227,527383.2599
2015-10-01 13:20:00,11.42,11.43,11.41,11.41,434323.7885462554,4.0227,4.0262,4.0192,4.0192,434323.7885
2015-10-01 13:30:00,11.41,11.44,11.41,11.42,353949.3392070484,4.0192,4.0297,4.0192,4.0227,353949.3392
2015-10-01 13:40:00,11.42,11.43,11.41,11.43,581724.6696035241,4.0227,4.0262,4.0192,4.0262,581724.6696
2015-10-01 13:50:00,11.43,11.44,11.41,11.44,307147.57709251094,4.0262,4.0297,4.0192,4.0297,307147.5771
2015-10-01 14:00:00,11.44,11.46,11.43,11.45,321151.9823788546,4.0297,4.0368,4.0262,4.0333,321151.9824
2015-10-01 14:10:00,11.46,11.47,11.45,11.47,488711.4537444933,4.0368,4.0403,4.0333,4.0403,488711.4537
2015-10-01 14:20:00,11.47,11.47,11.46,11.46,657592.5110132158,4.0403,4.0403,4.0368,4.0368,657592.511
2015-10-01 14:30:00,11.46,11.47,11.45,11.46,777213.6563876651,4.0368,4.0403,4.0333,4.0368,777213.6564
2015-10-01 14:40:00,11.46,11.47,11.45,11.45,431096.9162995594,4.0368,4.0403,4.0333,4.0333,431096.9163
2015-10-01 14:50:00,11.46,11.5,11.45,11.49,508255.5066079294,4.0368,4.0509,4.0333,4.0474,508255.5066
2015-10-01 15:00:00,11.49,11.5,11.48,11.5,862881.0572687223,4.0474,4.0509,4.0438,4.0509,862881.0573
2015-10-01 15:10:00,11.5,11.5,11.48,11.5,721709.2511013214,4.0509,4.0509,4.0438,4.0509,721709.2511
2015-10-01 15:20:00,11.49,11.5,11.48,11.5,827337.0044052862,4.0474,4.0509,4.0438,4.0509,827337.0044
2015-10-01 15:30:00,11.49,11.5,11.48,11.48,1200808.3700440526,4.0474,4.0509,4.0438,4.0438,1200808.37
2015-10-01 15:40:00,11.48,11.51,11.47,11.51,1006352.4229074888,4.0438,4.0544,4.0403,4.0544,1006352.4229
2015-10-01 15:50:00,11.51,11.52,11.49,11.51,1914982.3788546247,4.0544,4.0579,4.0474,4.0544,1914982.3789
2015-10-02 09:30:00,11.35,11.47,11.35,11.46,1160735.682819383,3.998,4.0403,3.998,4.0368,1160735.6828
2015-10-02 09:40:00,11.46,11.55,11.45,11.49,811951.5418502201,4.0368,4.0685,4.0333,4.0474,811951.5419
2015-10-02 09:50:00,11.48,11.56,11.47,11.56,627790.7488986783,4.0438,4.072,4.0403,4.072,627790.7489
2015-10-02 10:00:00,11.55,11.56,11.51,11.56,679784.1409691629,4.0685,4.072,4.0544,4.072,679784.141
2015-10-02 10:10:00,11.56,11.64,11.55,11.6,1300841.4096916297,4.072,4.1002,4.0685,4.0861,1300841.4097
2015-10-02 10:20:00,11.6,11.6,11.56,11.56,822407.488986784,4.0861,4.0861,4.072,4.072,822407.489
2015-10-02 10:30:00,11.55,11.57,11.55,11.56,827962.5550660791,4.0685,4.0755,4.0685,4.072,827962.5551
2015-10-02 10:40:00,11.55,11.57,11.52,11.53,986350.220264317,4.0685,4.0755,4.0579,4.0614,986350.2203
2015-10-02 10:50:00,11.54,11.55,11.53,11.55,498920.7048458149,4.065,4.0685,4.0614,4.0685,498920.7048
2015-10-02 11:00:00,11.55,11.56,11.54,11.55,714700.4405286342,4.0685,4.072,4.065,4.0685,714700.4405
2015-10-02 11:10:00,11.55,11.55,11.53,11.53,465083.70044052857,4.0685,4.0685,4.0614,4.0614,465083.7004
2015-10-02 11:20:00,11.53,11.56,11.52,11.55,548154.1850220263,4.0614,4.072,4.0579,4.0685,548154.185
2015-10-02 11:30:00,11.55,11.6,11.55,11.57,398033.039647577,4.0685,4.0861,4.0685,4.0755,398033.0396
2015-10-02 11:40:00,11.57,11.58,11.55,11.56,645674.0088105726,4.0755,4.0791,4.0685,4.072,645674.0088
2015-10-02 11:50:00,11.56,11.59,11.55,11.58,589614.5374449338,4.072,4.0826,4.0685,4.0791,589614.5374
2015-10-02 12:00:00,11.58,11.61,11.57,11.6,494123.348017621,4.0791,4.0896,4.0755,4.0861,494123.348
2015-10-02 12:10:00,11.6,11.63,11.6,11.62,795477.9735682817,4.0861,4.0967,4.0861,4.0931,795477.9736
2015-10-02 12:20:00,11.62,11.63,11.61,11.63,533013.2158590307,4.0931,4.0967,4.0896,4.0967,533013.2159
2015-10-02 12:30:00,11.63,11.66,11.6,11.6,559770.9251101321,4.0967,4.1072,4.0861,4.0861,559770.9251
2015-10-02 12:40:00,11.6,11.65,11.6,11.64,494931.7180616739,4.0861,4.1037,4.0861,4.1002,494931.7181
2015-10-02 12:50:00,11.64,11.68,11.64,11.67,464308.3700440528,4.1002,4.1143,4.1002,4.1108,464308.37
2015-10-02 13:00:00,11.66,11.73,11.66,11.73,538837.0044052863,4.1072,4.1319,4.1072,4.1319,538837.0044
2015-10-02 13:10:00,11.73,11.75,11.71,11.71,619235.6828193831,4.1319,4.1389,4.1249,4.1249,619235.6828
2015-10-02 13:20:00,11.71,11.71,11.69,11.7,298381.0572687224,4.1249,4.1249,4.1178,4.1213,298381.0573
2015-10-02 13:30:00,11.69,11.7,11.65,11.66,582416.2995594713,4.1178,4.1213,4.1037,4.1072,582416.2996
2015-10-02 13:40:00,11.66,11.68,11.64,11.67,384405.2863436122,4.1072,4.1143,4.1002,4.1108,384405.2863
2015-10-02 13:50:00,11.67,11.68,11.64,11.65,327094.7136563876,4.1108,4.1143,4.1002,4.1037,327094.7137
2015-10-02 14:00:00,11.65,11.69,11.64,11.67,544013.2158590307,4.1037,4.1178,4.1002,4.1108,544013.2159
2015-10-02 14:10:00,11.67,11.67,11.65,11.65,385662.9955947136,4.1108,4.1108,4.1037,4.1037,385662.9956
2015-10-02 14:20:00,11.65,11.7,11.64,11.68,601830.3964757709,4.1037,4.1213,4.1002,4.1143,601830.3965
2015-10-02 14:30:00,11.68,11.7,11.67,11.7,320870.0440528634,4.1143,4.1213,4.1108,4.1213,320870.0441
2015-10-02 14:40:00,11.7,11.7,11.67,11.67,672132.1585903083,4.1213,4.1213,4.1108,4.1108,672132.1586
2015-10-02 14:50:00,11.68,11.7,11.67,11.7,715035.2422907487,4.1143,4.1213,4.1108,4.1213,715035.2423
2015-10-02 15:00:00,11.7,11.74,11.7,11.74,1069134.36123348,4.1213,4.1354,4.1213,4.1354,1069134.3612
2015-10-02 15:10:00,11.74,11.81,11.73,11.81,1743337.004405286,4.1354,4.1601,4.1319,4.1601,1743337.0044
2015-10-02 15:20:00,11.81,11.81,11.79,11.8,1098396.475770925,4.1601,4.1601,4.153,4.1566,1098396.4758
2015-10-02 15:30:00,11.8,11.84,11.8,11.83,1616938.325991189,4.1566,4.1706,4.1566,4.1671,1616938.326
2015-10-02 15:40:00,11.83,11.84,11.79,11.83,1929898.6784140968,4.1671,4.1706,4.153,4.1671,1929898.6784
2015-10-02 15:50:00,11.83,11.83,11.81,11.83,3174856.828193832,4.1671,4.1671,4.1601,4.1671,3174856.8282
2015-10-05 09:30:00,11.96,12.01,11.94,12.01,1069799.5594713655,4.2129,4.2305,4.2059,4.2305,1069799.5595
2015-10-05 09:40:00,12.01,12.14,12.0,12.12,1067037.4449339204,4.2305,4.2763,4.227,4.2693,1067037.4449
2015-10-05 09:50:00,12.12,12.13,12.07,12.1,701614.5374449338,4.2693,4.2728,4.2517,4.2622,701614.5374
2015-10-05 10:00:00,12.1,12.19,12.09,12.16,715420.7048458148,4.2622,4.2939,4.2587,4.2834,715420.7048
2015-10-05 10:10:00,12.15,12.2,12.14,12.18,790588.1057268721,4.2798,4.2975,4.2763,4.2904,790588.1057
2015-10-05 10:20:00,12.18,12.2,12.15,12.18,677755.5066079294,4.2904,4.2975,4.2798,4.2904,677755.5066
2015-10-05 10:30:00,12.18,12.21,12.18,12.21,488788.5462555065,4.2904,4.301,4.2904,4.301,488788.5463
2015-10-05 10:40:00,12.2,12.2,12.17,12.19,490248.898678414,4.2975,4.2975,4.2869,4.2939,490248.8987
2015-10-05 10:50:00,12.19,12.21,12.17,12.17,680647.5770925109,4.2939,4.301,4.2869,4.2869,680647.5771
2015-10-05 11:00:00,12.18,12.22,12.17,12.22,500497.7973568281,4.2904,4.3045,4.2869,4.3045,500497.7974
2015-10-05 11:10:00,12.22,12.24,12.21,12.23,555317.18061674,4.3045,4.3115,4.301,4.308,555317.1806
2015-10-05 11:20:00,12.23,12.25,12.22,12.23,486583.70044052857,4.308,4.3151,4.3045,4.308,486583.7004
2015-10-05 11:30:00,12.23,12.24,12.22,12.22,414279.7356828193,4.308,4.3115,4.3045,4.3045,414279.7357
2015-10-05 11:40:00,12.22,12.23,12.19,12.21,495378.85462555056,4.3045,4.308,4.2939,4.301,495378.8546
2015-10-05 11:50:00,12.21,12.22,12.19,12.21,370136.5638766519,4.301,4.3045,4.2939,4.301,370136.5639
2015-10-05 12:00:00,12.21,12.21,12.18,12.18,324451.5418502202,4.301,4.301,4.2904,4.2904,324451.5419
2015-10-05 12:10:00,12.18,12.2,12.16,12.19,407006.60792951536,4.2904,4.2975,4.2834,4.2939,407006.6079
2015-10-05 12:20:00,12.2,12.2,12.17,12.19,304325.99118942727,4.2975,4.2975,4.2869,4.2939,304325.9912
2015-10-05 12:30:00,12.19,12.22,12.19,12.21,213515.4185022026,4.2939,4.3045,4.2939,4.301,213515.4185
2015-10-05 12:40:00,12.21,12.24,12.21,12.23,258922.9074889868,4.301,4.3115,4.301,4.308,258922.9075
2015-10-05 12:50:00,12.24,12.25,12.22,12.24,308041.8502202643,4.3115,4.3151,4.3045,4.3115,308041.8502
2015-10-05 13:00:00,12.24,12.25,12.21,12.24,424645.3744493391,4.3115,4.3151,4.301,4.3115,424645.3744
2015-10-05 13:10:00,12.24,12.26,12.23,12.25,322607.9295154184,4.3115,4.3186,4.308,4.3151,322607.9295
2015-10-05 13:20:00,12.25,12.26,12.24,12.25,279850.2202643171,4.3151,4.3186,4.3115,4.3151,279850.2203
2015-10-05 13:30:00,12.25,12.26,12.23,12.24,307154.1850220264,4.3151,4.3186,4.308,4.3115,307154.185
2015-10-05 13:40:00,12.25,12.25,12.22,12.24,294599.11894273123,4.3151,4.3151,4.3045,4.3115,294599.1189
2015-10-05 13:50:00,12.24,12.25,12.22,12.22,394535.2422907488,4.3115,4.3151,4.3045,4.3045,394535.2423
2015-10-05 14:00:00,12.23,12.23,12.19,12.22,313618.9427312775,4.308,4.308,4.2939,4.3045,313618.9427
2015-10-05 14:10:00,12.22,12.24,12.22,12.24,473310.5726872246,4.3045,4.3115,4.3045,4.3115,473310.5727
2015-10-05 14:20:00,12.24,12.28,12.23,12.27,785632.1585903083,4.3115,4.3256,4.308,4.3221,785632.1586
2015-10-05 14:30:00,12.27,12.3,12.27,12.28,680046.2555066078,4.3221,4.3327,4.3221,4.3256,680046.2555
2015-10-05 14:40:00,12.28,12.31,12.28,12.31,1166515.4185022025,4.3256,4.3362,4.3256,4.3362,1166515.4185
2015-10-05 14:50:00,12.31,12.33,12.3,12.33,573220.2643171805,4.3362,4.3432,4.3327,4.3432,573220.2643
2015-10-05 15:00:00,12.33,12.34,12.32,12.34,1023874.4493392068,4.3432,4.3468,4.3397,4.3468,1023874.4493
2015-10-05 15:10:00,12.34,12.36,12.32,12.33,1237008.810572687,4.3468,4.3538,4.3397,4.3432,1237008.8106
2015-10-05 15:20:00,12.33,12.35,12.32,12.34,992658.5903083698,4.3432,4.3503,4.3397,4.3468,992658.5903
2015-10-05 15:30:00,12.33,12.34,12.32,12.32,1717092.5110132156,4.3432,4.3468,4.3397,4.3397,1717092.511
2015-10-05 15:40:00,12.32,12.35,12.3,12.35,1795218.0616740084,4.3397,4.3503,4.3327,4.3503,1795218.0617
2015-10-05 15:50:00,12.35,12.37,12.34,12.34,3024114.5374449333,4.3503,4.3573,4.3468,4.3468,3024114.5374
2015-10-06 09:30:00,12.33,12.46,12.31,12.44,886015.4185022025,4.3432,4.389,4.3362,4.382,886015.4185
2015-10-06 09:40:00,12.44,12.5,12.44,12.46,668308.3700440527,4.382,4.4031,4.382,4.389,668308.37
2015-10-06 09:50:00,12.46,12.52,12.44,12.52,709552.8634361232,4.389,4.4102,4.382,4.4102,709552.8634
2015-10-06 10:00:00,12.52,12.53,12.48,12.49,704046.2555066078,4.4102,4.4137,4.3961,4.3996,704046.2555
2015-10-06 10:10:00,12.49,12.52,12.41,12.41,1285334.8017621145,4.3996,4.4102,4.3714,4.3714,1285334.8018
2015-10-06 10:20:00,12.42,12.44,12.39,12.44,850006.6079295153,4.3749,4.382,4.3644,4.382,850006.6079
2015-10-06 10:30:00,12.44,12.47,12.4,12.46,643486.784140969,4.382,4.3926,4.3679,4.389,643486.7841
2015-10-06 10:40:00,12.46,12.49,12.46,12.47,497931.7180616739,4.389,4.3996,4.389,4.3926,497931.7181
2015-10-06 10:50:00,12.47,12.48,12.43,12.44,628843.6123348017,4.3926,4.3961,4.3785,4.382,628843.6123
2015-10-06 11:00:00,12.43,12.51,12.43,12.51,458440.5286343612,4.3785,4.4067,4.3785,4.4067,458440.5286
2015-10-06 11:10:00,12.52,12.6,12.5,12.6,1195568.2819383258,4.4102,4.4384,4.4031,4.4384,1195568.2819
2015-10-06 11:20:00,12.6,12.61,12.54,12.59,887495.5947136562,4.4384,4.4419,4.4172,4.4348,887495.5947
2015-10-06 11:30:00,12.59,12.6,12.54,12.56,777737.8854625549,4.4348,4.4384,4.4172,4.4243,777737.8855
2015-10-06 11:40:00,12.56,12.61,12.55,12.59,801312.7753303964,4.4243,4.4419,4.4207,4.4348,801312.7753
2015-10-06 11:50:00,12.59,12.62,12.58,12.6,446740.0881057268,4.4348,4.4454,4.4313,4.4384,446740.0881
2015-10-06 12:00:00,12.59,12.6,12.55,12.56,428837.0044052863,4.4348,4.4384,4.4207,4.4243,428837.0044
2015-10-06 12:10:00,12.56,12.6,12.55,12.58,420343.6123348017,4.4243,4.4384,4.4207,4.4313,420343.6123
2015-10-06 12:20:00,12.58,12.61,12.58,12.6,303310.5726872246,4.4313,4.4419,4.4313,4.4384,303310.5727
2015-10-06 12:30:00,12.6,12.61,12.56,12.58,398061.6740088105,4.4384,4.4419,4.4243,4.4313,398061.674
2015-10-06 12:40:00,12.58,12.63,12.57,12.6,699667.4008810571,4.4313,4.4489,4.4278,4.4384,699667.4009
2015-10-06 12:50:00,12.6,12.61,12.58,12.6,361372.2466960352,4.4384,4.4419,4.4313,4.4384,361372.2467
2015-10-06 13:00:00,12.61,12.65,12.59,12.64,624812.7753303964,4.4419,4.456,4.4348,4.4524,624812.7753
2015-10-06 13:10:00,12.65,12.68,12.64,12.67,732118.9427312774,4.456,4.4665,4.4524,4.463,732118.9427
2015-10-06 13:20:00,12.67,12.68,12.65,12.66,523158.59030837,4.463,4.4665,4.456,4.4595,523158.5903
2015-10-06 13:30:00,12.66,12.66,12.63,12.64,695381.0572687223,4.4595,4.4595,4.4489,4.4524,695381.0573
2015-10-06 13:40:00,12.65,12.7,12.63,12.69,970552.8634361232,4.456,4.4736,4.4489,4.4701,970552.8634
2015-10-06 13:50:00,12.69,12.73,12.67,12.72,1457729.0748898676,4.4701,4.4841,4.463,4.4806,1457729.0749
2015-10-06 14:00:00,12.72,12.73,12.68,12.72,1515960.3524229073,4.4806,4.4841,4.4665,4.4806,1515960.3524
2015-10-06 14:10:00,12.72,12.74,12.7,12.73,1208425.1101321585,4.4806,4.4877,4.4736,4.4841,1208425.1101
2015-10-06 14:20:00,12.73,12.73,12.69,12.72,2185330.3964757705,4.4841,4.4841,4.4701,4.4806,2185330.3965
2015-10-06 14:30:00,12.73,12.77,12.72,12.74,1527213.6563876648,4.4841,4.4982,4.4806,4.4877,1527213.6564
2015-10-06 14:40:00,12.74,12.75,12.71,12.71,1255590.3083700438,4.4877,4.4912,4.4771,4.4771,1255590.3084
2015-10-06 14:50:00,12.71,12.72,12.68,12.71,812156.3876651981,4.4771,4.4806,4.4665,4.4771,812156.3877
2015-10-06 15:00:00,12.71,12.73,12.69,12.73,1065484.5814977973,4.4771,4.4841,4.4701,4.4841,1065484.5815
2015-10-06 15:10:00,12.73,12.73,12.68,12.72,812002.2026431717,4.4841,4.4841,4.4665,4.4806,812002.2026
2015-10-06 15:20:00,12.72,12.72,12.67,12.69,1305951.54185022,4.4806,4.4806,4.463,4.4701,1305951.5419
2015-10-06 15:30:00,12.7,12.73,12.69,12.72,1871138.766519824,4.4736,4.4841,4.4701,4.4806,1871138.7665
2015-10-06 15:40:00,12.71,12.73,12.7,12.72,2019088.105726872,4.4771,4.4841,4.4736,4.4806,2019088.1057
2015-10-06 15:50:00,12.72,12.74,12.7,12.71,6201019.823788545,4.4806,4.4877,4.4736,4.4771,6201019.8238
2015-10-07 09:30:00,12.76,12.83,12.71,12.82,2063473.5682819376,4.4947,4.5194,4.4771,4.5158,2063473.5683
2015-10-07 09:40:00,12.83,12.83,12.69,12.7,1810449.339207048,4.5194,4.5194,4.4701,4.4736,1810449.3392
2015-10-07 09:50:00,12.7,12.76,12.69,12.76,2423819.383259912,4.4736,4.4947,4.4701,4.4947,2423819.3833
2015-10-07 10:00:00,12.76,12.8,12.76,12.78,1269627.7533039646,4.4947,4.5088,4.4947,4.5018,1269627.7533
2015-10-07 10:10:00,12.78,12.82,12.77,12.79,917356.8281938324,4.5018,4.5158,4.4982,4.5053,917356.8282
2015-10-07 10:20:00,12.79,12.82,12.78,12.81,848174.0088105726,4.5053,4.5158,4.5018,4.5123,848174.0088
2015-10-07 10:30:00,12.81,12.81,12.74,12.77,1524365.6387665195,4.5123,4.5123,4.4877,4.4982,1524365.6388
2015-10-07 10:40:00,12.77,12.77,12.71,12.72,1024638.7665198236,4.4982,4.4982,4.4771,4.4806,1024638.7665
2015-10-07 10:50:00,12.72,12.74,12.7,12.71,791786.3436123347,4.4806,4.4877,4.4736,4.4771,791786.3436
2015-10-07 11:00:00,12.71,12.72,12.6,12.62,877303.9647577091,4.4771,4.4806,4.4384,4.4454,877303.9648
2015-10-07 11:10:00,12.62,12.65,12.61,12.65,649262.1145374448,4.4454,4.456,4.4419,4.456,649262.1145
2015-10-07 11:20:00,12.65,12.65,12.6,12.62,692533.039647577,4.456,4.456,4.4384,4.4454,692533.0396
2015-10-07 11:30:00,12.62,12.69,12.62,12.69,704319.3832599118,4.4454,4.4701,4.4454,4.4701,704319.3833
2015-10-07 11:40:00,12.69,12.71,12.68,12.7,938605.7268722464,4.4701,4.4771,4.4665,4.4736,938605.7269
2015-10-07 11:50:00,12.69,12.75,12.68,12.74,529129.9559471365,4.4701,4.4912,4.4665,4.4877,529129.9559
2015-10-07 12:00:00,12.74,12.75,12.73,12.73,402887.6651982378,4.4877,4.4912,4.4841,4.4841,402887.6652
2015-10-07 12:10:00,12.73,12.76,12.73,12.75,555074.8898678413,4.4841,4.4947,4.4841,4.4912,555074.8899
2015-10-07 12:20:00,12.75,12.76,12.68,12.7,587222.4669603523,4.4912,4.4947,4.4665,4.4736,587222.467
2015-10-07 12:30:00,12.7,12.72,12.69,12.69,400411.89427312766,4.4736,4.4806,4.4701,4.4701,400411.8943
2015-10-07 12:40:00,12.69,12.74,12.68,12.73,398295.15418502194,4.4701,4.4877,4.4665,4.4841,398295.1542
2015-10-07 12:50:00,12.73,12.73,12.69,12.7,317786.34361233475,4.4841,4.4841,4.4701,4.4736,317786.3436
2015-10-07 13:00:00,12.71,12.75,12.71,12.75,540174.0088105726,4.4771,4.4912,4.4771,4.4912,540174.0088
2015-10-07 13:10:00,12.75,12.78,12.74,12.76,581707.0484581497,4.4912,4.5018,4.4877,4.4947,581707.0485
2015-10-07 13:20:00,12.77,12.77,12.75,12.76,440134.3612334801,4.4982,4.4982,4.4912,4.4947,440134.3612
2015-10-07 13:30:00,12.76,12.8,12.76,12.77,746704.8458149779,4.4947,4.5088,4.4947,4.4982,746704.8458
2015-10-07 13:40:00,12.77,12.78,12.75,12.77,658466.9603524228,4.4982,4.5018,4.4912,4.4982,658466.9604
2015-10-07 13:50:00,12.77,12.77,12.73,12.76,411332.5991189426,4.4982,4.4982,4.4841,4.4947,411332.5991
2015-10-07 14:00:00,12.76,12.79,12.75,12.75,464354.6255506607,4.4947,4.5053,4.4912,4.4912,464354.6256
2015-10-07 14:10:00,12.75,12.77,12.73,12.75,439715.8590308369,4.4912,4.4982,4.4841,4.4912,439715.859
2015-10-07 14:20:00,12.75,12.75,12.71,12.72,689636.5638766518,4.4912,4.4912,4.4771,4.4806,689636.5639
2015-10-07 14:30:00,12.72,12.75,12.7,12.72,607724.6696035241,4.4806,4.4912,4.4736,4.4806,607724.6696
2015-10-07 14:40:00,12.71,12.73,12.7,12.71,534279.7356828193,4.4771,4.4841,4.4736,4.4771,534279.7357
2015-10-07 14:50:00,12.71,12.74,12.7,12.71,1133471.3656387662,4.4771,4.4877,4.4736,4.4771,1133471.3656
2015-10-07 15:00:00,12.71,12.72,12.7,12.71,1110321.5859030834,4.4771,4.4806,4.4736,4.4771,1110321.5859
2015-10-07 15:10:00,12.71,12.72,12.69,12.71,1228022.026431718,4.4771,4.4806,4.4701,4.4771,1228022.0264
2015-10-07 15:20:00,12.71,12.72,12.7,12.7,1086123.3480176209,4.4771,4.4806,4.4736,4.4736,1086123.348
2015-10-07 15:30:00,12.7,12.73,12.7,12.73,1022949.3392070484,4.4736,4.4841,4.4736,4.4841,1022949.3392
2015-10-07 15:40:00,12.73,12.73,12.7,12.72,1299814.977973568,4.4841,4.4841,4.4736,4.4806,1299814.978
2015-10-07 15:50:00,12.72,12.73,12.71,12.72,2718511.0132158585,4.4806,4.4841,4.4771,4.4806,2718511.0132
2015-10-08 09:30:00,12.71,12.78,12.67,12.74,1103563.876651982,4.4771,4.5018,4.463,4.4877,1103563.8767
2015-10-08 09:40:00,12.74,12.77,12.73,12.76,1155524.2290748896,4.4877,4.4982,4.4841,4.4947,1155524.2291
2015-10-08 09:50:00,12.76,12.79,12.75,12.77,843028.6343612333,4.4947,4.5053,4.4912,4.4982,843028.6344
2015-10-08 10:00:00,12.77,12.78,12.75,12.77,880072.6872246695,4.4982,4.5018,4.4912,4.4982,880072.6872
2015-10-08 10:10:00,12.77,12.78,12.77,12.78,876896.4757709249,4.4982,4.5018,4.4982,4.5018,876896.4758
2015-10-08 10:20:00,12.78,12.78,12.76,12.76,398134.3612334801,4.5018,4.5018,4.4947,4.4947,398134.3612
2015-10-08 10:30:00,12.76,12.78,12.75,12.77,834702.643171806,4.4947,4.5018,4.4912,4.4982,834702.6432
2015-10-08 10:40:00,12.77,12.77,12.75,12.75,418387.6651982378,4.4982,4.4982,4.4912,4.4912,418387.6652
2015-10-08 10:50:00,12.75,12.77,12.74,12.77,435284.1409691629,4.4912,4.4982,4.4877,4.4982,435284.141
2015-10-08 11:00:00,12.76,12.78,12.73,12.76,498823.7885462554,4.4947,4.5018,4.4841,4.4947,498823.7885
2015-10-08 11:10:00,12.76,12.77,12.76,12.77,421927.3127753303,4.4947,4.4982,4.4947,4.4982,421927.3128
2015-10-08 11:20:00,12.77,12.8,12.76,12.8,1169814.977973568,4.4982,4.5088,4.4947,4.5088,1169814.978
2015-10-08 11:30:00,12.8,12.84,12.79,12.82,947033.0396475767,4.5088,4.5229,4.5053,4.5158,947033.0396
2015-10-08 11:40:00,12.82,12.89,12.81,12.88,540753.3039647576,4.5158,4.5405,4.5123,4.537,540753.304
2015-10-08 11:50:00,12.88,12.94,12.86,12.93,705046.2555066078,4.537,4.5581,4.5299,4.5546,705046.2555
2015-10-08 12:00:00,12.93,13.03,12.93,13.03,1320158.5903083698,4.5546,4.5898,4.5546,4.5898,1320158.5903
2015-10-08 12:10:00,13.03,13.08,13.03,13.07,1117955.9471365637,4.5898,4.6074,4.5898,4.6039,1117955.9471
2015-10-08 12:20:00,13.07,13.1,13.05,13.06,1021422.9074889866,4.6039,4.6145,4.5969,4.6004,1021422.9075
2015-10-08 12:30:00,13.06,13.08,13.04,13.05,1256488.9867841408,4.6004,4.6074,4.5933,4.5969,1256488.9868
2015-10-08 12:40:00,13.05,13.07,12.98,12.98,816279.7356828193,4.5969,4.6039,4.5722,4.5722,816279.7357
2015-10-08 12:50:00,12.98,12.99,12.94,12.95,978995.5947136562,4.5722,4.5757,4.5581,4.5616,978995.5947
2015-10-08 13:00:00,12.95,13.03,12.94,12.99,1480942.7312775329,4.5616,4.5898,4.5581,4.5757,1480942.7313
2015-10-08 13:10:00,12.99,13.03,12.98,13.02,373134.3612334801,4.5757,4.5898,4.5722,4.5863,373134.3612
2015-10-08 13:20:00,13.02,13.06,13.02,13.03,737308.3700440527,4.5863,4.6004,4.5863,4.5898,737308.37
2015-10-08 13:30:00,13.03,13.05,13.03,13.04,397777.5330396475,4.5898,4.5969,4.5898,4.5933,397777.533
2015-10-08 13:40:00,13.04,13.05,13.03,13.03,716013.2158590307,4.5933,4.5969,4.5898,4.5898,716013.2159
2015-10-08 13:50:00,13.03,13.07,13.03,13.06,472920.7048458149,4.5898,4.6039,4.5898,4.6004,472920.7048
2015-10-08 14:00:00,13.06,13.13,13.06,13.13,1697715.8590308367,4.6004,4.625,4.6004,4.625,1697715.859
2015-10-08 14:10:00,13.13,13.18,13.13,13.17,1314266.5198237882,4.625,4.6427,4.625,4.6391,1314266.5198
2015-10-08 14:20:00,13.17,13.17,13.11,13.12,1065099.118942731,4.6391,4.6391,4.618,4.6215,1065099.1189
2015-10-08 14:30:00,13.12,13.15,13.11,13.14,599090.308370044,4.6215,4.6321,4.618,4.6286,599090.3084
2015-10-08 14:40:00,13.15,13.18,13.14,13.17,854654.1850220263,4.6321,4.6427,4.6286,4.6391,854654.185
2015-10-08 14:50:00,13.17,13.17,13.14,13.16,654196.0352422906,4.6391,4.6391,4.6286,4.6356,654196.0352
2015-10-08 15:00:00,13.16,13.21,13.16,13.2,784579.2951541849,4.6356,4.6532,4.6356,4.6497,784579.2952
2015-10-08 15:10:00,13.2,13.23,13.19,13.21,1934140.9691629952,4.6497,4.6603,4.6462,4.6532,1934140.9692
2015-10-08 15:20:00,13.21,13.23,13.18,13.19,1594083.7004405283,4.6532,4.6603,4.6427,4.6462,1594083.7004
2015-10-08 15:30:00,13.19,13.21,13.17,13.17,1572566.079295154,4.6462,4.6532,4.6391,4.6391,1572566.0793
2015-10-08 15:40:00,13.17,13.25,13.17,13.23,2414900.8810572685,4.6391,4.6673,4.6391,4.6603,2414900.8811
2015-10-08 15:50:00,13.23,13.26,13.23,13.25,3683275.3303964753,4.6603,4.6708,4.6603,4.6673,3683275.3304
2015-10-09 09:30:00,13.23,13.42,13.19,13.42,1349504.4052863433,4.6603,4.7272,4.6462,4.7272,1349504.4053
2015-10-09 09:40:00,13.42,13.52,13.4,13.4,2298022.026431717,4.7272,4.7624,4.7202,4.7202,2298022.0264
2015-10-09 09:50:00,13.4,13.42,13.36,13.41,2233189.427312775,4.7202,4.7272,4.7061,4.7237,2233189.4273
2015-10-09 10:00:00,13.41,13.42,13.37,13.37,2446522.026431717,4.7237,4.7272,4.7096,4.7096,2446522.0264
2015-10-09 10:10:00,13.37,13.37,13.31,13.33,1725077.092511013,4.7096,4.7096,4.6885,4.6955,1725077.0925
2015-10-09 10:20:00,13.33,13.33,13.27,13.28,1034257.7092511012,4.6955,4.6955,4.6744,4.6779,1034257.7093
2015-10-09 10:30:00,13.28,13.31,13.26,13.27,791618.9427312774,4.6779,4.6885,4.6708,4.6744,791618.9427
2015-10-09 10:40:00,13.27,13.3,13.23,13.29,2114151.9823788544,4.6744,4.6849,4.6603,4.6814,2114151.9824
2015-10-09 10:50:00,13.29,13.29,13.26,13.28,460936.1233480175,4.6814,4.6814,4.6708,4.6779,460936.1233
2015-10-09 11:00:00,13.28,13.29,13.23,13.28,660453.744493392,4.6779,4.6814,4.6603,4.6779,660453.7445
2015-10-09 11:10:00,13.28,13.3,13.27,13.29,866986.784140969,4.6779,4.6849,4.6744,4.6814,866986.7841
2015-10-09 11:20:00,13.29,13.32,13.27,13.32,1213557.268722467,4.6814,4.692,4.6744,4.692,1213557.2687
2015-10-09 11:30:00,13.32,13.32,13.29,13.31,764881.0572687223,4.692,4.692,4.6814,4.6885,764881.0573
2015-10-09 11:40:00,13.3,13.32,13.29,13.31,734191.629955947,4.6849,4.692,4.6814,4.6885,734191.63
2015-10-09 11:50:00,13.31,13.4,13.31,13.4,1223251.1013215857,4.6885,4.7202,4.6885,4.7202,1223251.1013
2015-10-09 12:00:00,13.39,13.41,13.33,13.36,915295.154185022,4.7166,4.7237,4.6955,4.7061,915295.1542
2015-10-09 12:10:00,13.36,13.41,13.36,13.39,912640.9691629956,4.7061,4.7237,4.7061,4.7166,912640.9692
2015-10-09 12:20:00,13.39,13.4,13.36,13.39,834407.488986784,4.7166,4.7202,4.7061,4.7166,834407.489
2015-10-09 12:30:00,13.39,13.43,13.38,13.42,790856.8281938324,4.7166,4.7307,4.7131,4.7272,790856.8282
2015-10-09 12:40:00,13.42,13.42,13.37,13.37,1607209.2511013213,4.7272,4.7272,4.7096,4.7096,1607209.2511
2015-10-09 12:50:00,13.37,13.39,13.34,13.35,954066.079295154,4.7096,4.7166,4.699,4.7025,954066.0793
2015-10-09 13:00:00,13.35,13.38,13.35,13.37,555936.1233480176,4.7025,4.7131,4.7025,4.7096,555936.1233
2015-10-09 13:10:00,13.37,13.38,13.35,13.38,361544.05286343605,4.7096,4.7131,4.7025,4.7131,361544.0529
2015-10-09 13:20:00,13.38,13.4,13.38,13.39,373019.8237885462,4.7131,4.7202,4.7131,4.7166,373019.8238
2015-10-09 13:30:00,13.39,13.4,13.37,13.39,549473.5682819382,4.7166,4.7202,4.7096,4.7166,549473.5683
2015-10-09 13:40:00,13.39,13.43,13.37,13.41,531759.911894273,4.7166,4.7307,4.7096,4.7237,531759.9119
2015-10-09 13:50:00,13.41,13.41,13.37,13.37,466378.85462555056,4.7237,4.7237,4.7096,4.7096,466378.8546
2015-10-09 14:00:00,13.37,13.4,13.37,13.38,815475.77092511,4.7096,4.7202,4.7096,4.7131,815475.7709
2015-10-09 14:10:00,13.38,13.4,13.37,13.39,513055.0660792951,4.7131,4.7202,4.7096,4.7166,513055.0661
2015-10-09 14:20:00,13.39,13.43,13.37,13.43,1037088.105726872,4.7166,4.7307,4.7096,4.7307,1037088.1057
2015-10-09 14:30:00,13.43,13.43,13.34,13.34,2267590.3083700435,4.7307,4.7307,4.699,4.699,2267590.3084
2015-10-09 14:40:00,13.34,13.35,13.2,13.27,2248198.237885462,4.699,4.7025,4.6497,4.6744,2248198.2379
2015-10-09 14:50:00,13.27,13.28,13.25,13.26,2151559.4713656385,4.6744,4.6779,4.6673,4.6708,2151559.4714
2015-10-09 15:00:00,13.26,13.28,13.24,13.27,767748.8986784139,4.6708,4.6779,4.6638,4.6744,767748.8987
2015-10-09 15:10:00,13.26,13.27,13.26,13.27,714572.6872246695,4.6708,4.6744,4.6708,4.6744,714572.6872
2015-10-09 15:20:00,13.27,13.28,13.26,13.27,593742.2907488985,4.6744,4.6779,4.6708,4.6744,593742.2907
2015-10-09 15:30:00,13.27,13.3,13.27,13.29,1152328.1938325989,4.6744,4.6849,4.6744,4.6814,1152328.1938
2015-10-09 15:40:00,13.29,13.32,13.27,13.31,1447484.581497797,4.6814,4.692,4.6744,4.6885,1447484.5815
2015-10-09 15:50:00,13.3,13.33,13.3,13.31,3498548.458149779,4.6849,4.6955,4.6849,4.6885,3498548.4581
2015-10-12 09:30:00,13.24,13.33,13.22,13.25,786039.6475770924,4.6638,4.6955,4.6567,4.6673,786039.6476
2015-10-12 09:40:00,13.25,13.32,13.23,13.32,816579.2951541849,4.6673,4.692,4.6603,4.692,816579.2952
2015-10-12 09:50:00,13.32,13.32,13.23,13.23,509048.4581497797,4.692,4.692,4.6603,4.6603,509048.4581
2015-10-12 10:00:00,13.22,13.32,13.2,13.26,734696.0352422906,4.6567,4.692,4.6497,4.6708,734696.0352
2015-10-12 10:10:00,13.26,13.26,13.14,13.15,417530.8370044052,4.6708,4.6708,4.6286,4.6321,417530.837
2015-10-12 10:20:00,13.15,13.18,13.09,13.14,923202.643171806,4.6321,4.6427,4.611,4.6286,923202.6432
2015-10-12 10:30:00,13.14,13.21,13.13,13.18,389557.2687224669,4.6286,4.6532,4.625,4.6427,389557.2687
2015-10-12 10:40:00,13.18,13.19,13.13,13.15,331037.44493392063,4.6427,4.6462,4.625,4.6321,331037.4449
2015-10-12 10:50:00,13.15,13.19,13.12,13.13,384050.6607929515,4.6321,4.6462,4.6215,4.625,384050.6608
2015-10-12 11:00:00,13.12,13.18,13.12,13.17,396233.4801762114,4.6215,4.6427,4.6215,4.6391,396233.4802
2015-10-12 11:10:00,13.16,13.17,13.12,13.13,221257.70925110127,4.6356,4.6391,4.6215,4.625,221257.7093
2015-10-12 11:20:00,13.13,13.14,13.12,13.13,309916.2995594713,4.625,4.6286,4.6215,4.625,309916.2996
2015-10-12 11:30:00,13.13,13.15,13.12,13.12,209819.38325991185,4.625,4.6321,4.6215,4.6215,209819.3833
2015-10-12 11:40:00,13.12,13.15,13.11,13.11,281795.154185022,4.6215,4.6321,4.618,4.618,281795.1542
2015-10-12 11:50:00,13.11,13.14,13.09,13.1,252689.42731277528,4.618,4.6286,4.611,4.6145,252689.4273
2015-10-12 12:00:00,13.1,13.12,13.08,13.12,273030.8370044052,4.6145,4.6215,4.6074,4.6215,273030.837
2015-10-12 12:10:00,13.12,13.13,13.09,13.1,338647.57709251094,4.6215,4.625,4.611,4.6145,338647.5771
2015-10-12 12:20:00,13.1,13.1,13.09,13.1,203506.6079295154,4.6145,4.6145,4.611,4.6145,203506.6079
2015-10-12 12:30:00,13.11,13.12,13.1,13.11,149744.49339207046,4.618,4.6215,4.6145,4.618,149744.4934
2015-10-12 12:40:00,13.11,13.12,13.09,13.11,187713.6563876652,4.618,4.6215,4.611,4.618,187713.6564
2015-10-12 12:50:00,13.11,13.13,13.11,13.12,205680.61674008807,4.618,4.625,4.618,4.6215,205680.6167
2015-10-12 13:00:00,13.12,13.12,13.09,13.09,226632.1585903084,4.6215,4.6215,4.611,4.611,226632.1586
2015-10-12 13:10:00,13.09,13.1,13.08,13.09,197526.43171806165,4.611,4.6145,4.6074,4.611,197526.4317
2015-10-12 13:20:00,13.09,13.1,13.09,13.09,106002.20264317178,4.611,4.6145,4.611,4.611,106002.2026
2015-10-12 13:30:00,13.09,13.17,13.09,13.17,1063797.3568281936,4.611,4.6391,4.611,4.6391,1063797.3568
2015-10-12 13:40:00,13.16,13.18,13.15,13.17,256722.4669603524,4.6356,4.6427,4.6321,4.6391,256722.467
2015-10-12 13:50:00,13.17,13.18,13.17,13.17,219398.67841409688,4.6391,4.6427,4.6391,4.6391,219398.6784
2015-10-12 14:00:00,13.17,13.21,13.17,13.2,218533.03964757704,4.6391,4.6532,4.6391,4.6497,218533.0396
2015-10-12 14:10:00,13.2,13.22,13.19,13.21,208634.36123348013,4.6497,4.6567,4.6462,4.6532,208634.3612
2015-10-12 14:20:00,13.21,13.22,13.2,13.21,185640.96916299555,4.6532,4.6567,4.6497,4.6532,185640.9692
2015-10-12 14:30:00,13.21,13.22,13.2,13.21,192420.7048458149,4.6532,4.6567,4.6497,4.6532,192420.7048
2015-10-12 14:40:00,13.21,13.23,13.21,13.23,263563.8766519823,4.6532,4.6603,4.6532,4.6603,263563.8767
2015-10-12 14:50:00,13.23,13.24,13.22,13.24,366541.8502202642,4.6603,4.6638,4.6567,4.6638,366541.8502
2015-10-12 15:00:00,13.24,13.27,13.23,13.27,329416.2995594713,4.6638,4.6744,4.6603,4.6744,329416.2996
2015-10-12 15:10:00,13.27,13.28,13.25,13.26,346374.44933920697,4.6744,4.6779,4.6673,4.6708,346374.4493
2015-10-12 15:20:00,13.26,13.27,13.25,13.26,289874.44933920697,4.6708,4.6744,4.6673,4.6708,289874.4493
2015-10-12 15:30:00,13.26,13.29,13.25,13.29,561991.1894273127,4.6708,4.6814,4.6673,4.6814,561991.1894
2015-10-12 15:40:00,13.29,13.3,13.27,13.28,735676.2114537443,4.6814,4.6849,4.6744,4.6779,735676.2115
2015-10-12 15:50:00,13.28,13.31,13.28,13.3,1951914.0969162995,4.6779,4.6885,4.6779,4.6849,1951914.0969
2015-10-13 09:30:00,13.18,13.2,13.13,13.18,884242.2907488985,4.6427,4.6497,4.625,4.6427,884242.2907
2015-10-13 09:40:00,13.18,13.25,13.16,13.25,489546.2555066078,4.6427,4.6673,4.6356,4.6673,489546.2555
2015-10-13 09:50:00,13.25,13.32,13.25,13.32,516180.616740088,4.6673,4.692,4.6673,4.692,516180.6167
2015-10-13 10:00:00,13.32,13.41,13.32,13.38,839634.36123348,4.692,4.7237,4.692,4.7131,839634.3612
2015-10-13 10:10:00,13.38,13.44,13.38,13.42,631883.2599118942,4.7131,4.7342,4.7131,4.7272,631883.2599
2015-10-13 10:20:00,13.42,13.42,13.35,13.38,348348.0176211453,4.7272,4.7272,4.7025,4.7131,348348.0176
2015-10-13 10:30:00,13.38,13.41,13.37,13.4,339894.27312775323,4.7131,4.7237,4.7096,4.7202,339894.2731
2015-10-13 10:40:00,13.4,13.41,13.37,13.37,376883.2599118942,4.7202,4.7237,4.7096,4.7096,376883.2599
2015-10-13 10:50:00,13.37,13.37,13.33,13.34,455444.9339207048,4.7096,4.7096,4.6955,4.699,455444.9339
2015-10-13 11:00:00,13.34,13.35,13.32,13.34,555068.2819383258,4.699,4.7025,4.692,4.699,555068.2819
2015-10-13 11:10:00,13.34,13.35,13.3,13.31,369235.6828193832,4.699,4.7025,4.6849,4.6885,369235.6828
2015-10-13 11:20:00,13.31,13.32,13.28,13.29,296680.61674008804,4.6885,4.692,4.6779,4.6814,296680.6167
2015-10-13 11:30:00,13.29,13.32,13.29,13.32,325775.33039647574,4.6814,4.692,4.6814,4.692,325775.3304
2015-10-13 11:40:00,13.31,13.32,13.28,13.31,351237.885462555,4.6885,4.692,4.6779,4.6885,351237.8855
2015-10-13 11:50:00,13.31,13.32,13.29,13.31,272171.80616740085,4.6885,4.692,4.6814,4.6885,272171.8062
2015-10-13 12:00:00,13.31,13.32,13.3,13.3,189431.718061674,4.6885,4.692,4.6849,4.6849,189431.7181
2015-10-13 12:10:00,13.3,13.31,13.29,13.29,310742.29074889864,4.6849,4.6885,4.6814,4.6814,310742.2907
2015-10-13 12:20:00,13.29,13.31,13.28,13.29,253074.88986784127,4.6814,4.6885,4.6779,4.6814,253074.8899
2015-10-13 12:30:00,13.29,13.31,13.28,13.28,227407.4889867841,4.6814,4.6885,4.6779,4.6779,227407.489
2015-10-13 12:40:00,13.28,13.29,13.27,13.27,350427.3127753303,4.6779,4.6814,4.6744,4.6744,350427.3128
2015-10-13 12:50:00,13.27,13.28,13.25,13.25,220566.0792951541,4.6744,4.6779,4.6673,4.6673,220566.0793
2015-10-13 13:00:00,13.25,13.27,13.24,13.26,173944.93392070482,4.6673,4.6744,4.6638,4.6708,173944.9339
2015-10-13 13:10:00,13.25,13.27,13.25,13.27,169240.08810572684,4.6673,4.6744,4.6673,4.6744,169240.0881
2015-10-13 13:20:00,13.27,13.3,13.27,13.3,283352.42290748894,4.6744,4.6849,4.6744,4.6849,283352.4229
2015-10-13 13:30:00,13.29,13.3,13.28,13.29,189931.718061674,4.6814,4.6849,4.6779,4.6814,189931.7181
2015-10-13 13:40:00,13.29,13.31,13.28,13.3,261376.6519823788,4.6814,4.6885,4.6779,4.6849,261376.652
2015-10-13 13:50:00,13.31,13.31,13.28,13.29,350691.62995594705,4.6885,4.6885,4.6779,4.6814,350691.63
2015-10-13 14:00:00,13.28,13.3,13.27,13.29,223497.7973568281,4.6779,4.6849,4.6744,4.6814,223497.7974
2015-10-13 14:10:00,13.29,13.31,13.28,13.3,280828.1938325991,4.6814,4.6885,4.6779,4.6849,280828.1938
2015-10-13 14:20:00,13.3,13.3,13.27,13.27,223753.30396475768,4.6849,4.6849,4.6744,4.6744,223753.304
2015-10-13 14:30:00,13.27,13.3,13.26,13.3,400621.14537444926,4.6744,4.6849,4.6708,4.6849,400621.1454
2015-10-13 14:40:00,13.3,13.32,13.29,13.3,488488.98678414087,4.6849,4.692,4.6814,4.6849,488488.9868
2015-10-13 14:50:00,13.31,13.32,13.3,13.32,335123.3480176211,4.6885,4.692,4.6849,4.692,335123.348
2015-10-13 15:00:00,13.32,13.32,13.3,13.32,466050.6607929515,4.692,4.692,4.6849,4.692,466050.6608
2015-10-13 15:10:00,13.32,13.33,13.3,13.3,552270.9251101321,4.692,4.6955,4.6849,4.6849,552270.9251
2015-10-13 15:20:00,13.3,13.31,13.27,13.3,540887.6651982378,4.6849,4.6885,4.6744,4.6849,540887.6652
2015-10-13 15:30:00,13.3,13.31,13.28,13.29,963092.5110132156,4.6849,4.6885,4.6779,4.6814,963092.511
2015-10-13 15:40:00,13.29,13.3,13.27,13.28,995894.2731277532,4.6814,4.6849,4.6744,4.6779,995894.2731
2015-10-13 15:50:00,13.28,13.3,13.27,13.27,1539920.7048458147,4.6779,4.6849,4.6744,4.6744,1539920.7048
2015-10-14 09:30:00,13.23,13.3,13.14,13.27,942297.3568281936,4.6603,4.6849,4.6286,4.6744,942297.3568
2015-10-14 09:40:00,13.27,13.37,13.27,13.32,436185.0220264316,4.6744,4.7096,4.6744,4.692,436185.022
2015-10-14 09:50:00,13.32,13.33,13.3,13.31,357209.25110132154,4.692,4.6955,4.6849,4.6885,357209.2511
2015-10-14 10:00:00,13.31,13.33,13.3,13.32,280149.7797356828,4.6885,4.6955,4.6849,4.692,280149.7797
2015-10-14 10:10:00,13.32,13.32,13.27,13.31,240777.5330396476,4.692,4.692,4.6744,4.6885,240777.533
2015-10-14 10:20:00,13.31,13.31,13.25,13.27,278797.35682819376,4.6885,4.6885,4.6673,4.6744,278797.3568
2015-10-14 10:30:00,13.26,13.28,13.23,13.24,332187.22466960346,4.6708,4.6779,4.6603,4.6638,332187.2247
2015-10-14 10:40:00,13.24,13.26,13.23,13.24,331352.42290748894,4.6638,4.6708,4.6603,4.6638,331352.4229
2015-10-14 10:50:00,13.24,13.27,13.23,13.26,361453.744493392,4.6638,4.6744,4.6603,4.6708,361453.7445
2015-10-14 11:00:00,13.26,13.29,13.25,13.28,289273.1277533039,4.6708,4.6814,4.6673,4.6779,289273.1278
2015-10-14 11:10:00,13.28,13.28,13.23,13.23,561766.5198237884,4.6779,4.6779,4.6603,4.6603,561766.5198
2015-10-14 11:20:00,13.23,13.26,13.22,13.26,285964.7577092511,4.6603,4.6708,4.6567,4.6708,285964.7577
2015-10-14 11:30:00,13.26,13.26,13.23,13.23,464541.8502202642,4.6708,4.6708,4.6603,4.6603,464541.8502
2015-10-14 11:40:00,13.23,13.31,13.23,13.3,403394.2731277532,4.6603,4.6885,4.6603,4.6849,403394.2731
2015-10-14 11:50:00,13.3,13.32,13.29,13.32,232740.08810572684,4.6849,4.692,4.6814,4.692,232740.0881
2015-10-14 12:00:00,13.32,13.33,13.25,13.26,307933.92070484575,4.692,4.6955,4.6673,4.6708,307933.9207
2015-10-14 12:10:00,13.26,13.28,13.26,13.28,230572.6872246696,4.6708,4.6779,4.6708,4.6779,230572.6872
2015-10-14 12:20:00,13.28,13.29,13.27,13.28,387713.65638766513,4.6779,4.6814,4.6744,4.6779,387713.6564
2015-10-14 12:30:00,13.28,13.3,13.27,13.3,208189.42731277528,4.6779,4.6849,4.6744,4.6849,208189.4273
2015-10-14 12:40:00,13.3,13.31,13.29,13.3,404980.1762114537,4.6849,4.6885,4.6814,4.6849,404980.1762
2015-10-14 12:50:00,13.3,13.33,13.3,13.31,233083.7004405286,4.6849,4.6955,4.6849,4.6885,233083.7004
2015-10-14 13:00:00,13.31,13.32,13.3,13.31,223191.6299559471,4.6885,4.692,4.6849,4.6885,223191.63
2015-10-14 13:10:00,13.31,13.35,13.3,13.3,275713.65638766513,4.6885,4.7025,4.6849,4.6849,275713.6564
2015-10-14 13:20:00,13.3,13.31,13.27,13.27,273253.30396475765,4.6849,4.6885,4.6744,4.6744,273253.304
2015-10-14 13:30:00,13.27,13.33,13.27,13.33,360674.0088105726,4.6744,4.6955,4.6744,4.6955,360674.0088
2015-10-14 13:40:00,13.33,13.34,13.31,13.33,276383.2599118942,4.6955,4.699,4.6885,4.6955,276383.2599
2015-10-14 13:50:00,13.32,13.34,13.31,13.33,220218.0616740088,4.692,4.699,4.6885,4.6955,220218.0617
2015-10-14 14:00:00,13.33,13.35,13.27,13.28,456744.4933920704,4.6955,4.7025,4.6744,4.6779,456744.4934
2015-10-14 14:10:00,13.27,13.28,13.25,13.25,457537.44493392063,4.6744,4.6779,4.6673,4.6673,457537.4449
2015-10-14 14:20:00,13.25,13.29,13.23,13.23,396643.17180616735,4.6673,4.6814,4.6603,4.6603,396643.1718
2015-10-14 14:30:00,13.23,13.27,13.22,13.27,296444.9339207048,4.6603,4.6744,4.6567,4.6744,296444.9339
2015-10-14 14:40:00,13.27,13.28,13.24,13.28,322610.13215859025,4.6744,4.6779,4.6638,4.6779,322610.1322
2015-10-14 14:50:00,13.28,13.3,13.27,13.29,354361.23348017613,4.6779,4.6849,4.6744,4.6814,354361.2335
2015-10-14 15:00:00,13.29,13.32,13.29,13.32,369083.70044052857,4.6814,4.692,4.6814,4.692,369083.7004
2015-10-14 15:10:00,13.32,13.33,13.31,13.32,398502.2026431717,4.692,4.6955,4.6885,4.692,398502.2026
2015-10-14 15:20:00,13.32,13.34,13.31,13.34,615522.0264317179,4.692,4.699,4.6885,4.699,615522.0264
2015-10-14 15:30:00,13.35,13.38,13.35,13.37,798240.0881057268,4.7025,4.7131,4.7025,4.7096,798240.0881
2015-10-14 15:40:00,13.36,13.37,13.35,13.36,775883.2599118941,4.7061,4.7096,4.7025,4.7061,775883.2599
2015-10-14 15:50:00,13.36,13.37,13.34,13.36,2057343.612334801,4.7061,4.7096,4.699,4.7061,2057343.6123
2015-10-15 09:30:00,13.18,13.28,13.18,13.2,1139033.0396475769,4.6427,4.6779,4.6427,4.6497,1139033.0396
2015-10-15 09:40:00,13.19,13.19,13.13,13.14,812121.1453744492,4.6462,4.6462,4.625,4.6286,812121.1454
2015-10-15 09:50:00,13.14,13.14,13.1,13.13,555123.3480176211,4.6286,4.6286,4.6145,4.625,555123.348
2015-10-15 10:00:00,13.13,13.16,13.08,13.09,491914.0969162995,4.625,4.6356,4.6074,4.611,491914.0969
2015-10-15 10:10:00,13.09,13.17,13.09,13.16,531255.5066079294,4.611,4.6391,4.611,4.6356,531255.5066
2015-10-15 10:20:00,13.16,13.18,13.15,13.15,449312.7753303964,4.6356,4.6427,4.6321,4.6321,449312.7753
2015-10-15 10:30:00,13.15,13.21,13.13,13.19,980110.13215859,4.6321,4.6532,4.625,4.6462,980110.1322
2015-10-15 10:40:00,13.2,13.21,13.18,13.21,408398.6784140968,4.6497,4.6532,4.6427,4.6532,408398.6784
2015-10-15 10:50:00,13.21,13.22,13.2,13.21,176286.34361233478,4.6532,4.6567,4.6497,4.6532,176286.3436
2015-10-15 11:00:00,13.21,13.21,13.18,13.18,227788.54625550652,4.6532,4.6532,4.6427,4.6427,227788.5463
2015-10-15 11:10:00,13.18,13.19,13.14,13.14,286462.55506607925,4.6427,4.6462,4.6286,4.6286,286462.5551
2015-10-15 11:20:00,13.14,13.15,13.13,13.13,677938.3259911893,4.6286,4.6321,4.625,4.625,677938.326
2015-10-15 11:30:00,13.14,13.17,13.12,13.15,315693.8325991189,4.6286,4.6391,4.6215,4.6321,315693.8326
2015-10-15 11:40:00,13.15,13.17,13.14,13.16,212940.5286343612,4.6321,4.6391,4.6286,4.6356,212940.5286
2015-10-15 11:50:00,13.16,13.17,13.14,13.15,282759.9118942731,4.6356,4.6391,4.6286,4.6321,282759.9119
2015-10-15 12:00:00,13.15,13.17,13.13,13.13,433566.0792951541,4.6321,4.6391,4.625,4.625,433566.0793
2015-10-15 12:10:00,13.13,13.15,13.12,13.15,342508.8105726872,4.625,4.6321,4.6215,4.6321,342508.8106
2015-10-15 12:20:00,13.15,13.21,13.14,13.21,367825.99118942727,4.6321,4.6532,4.6286,4.6532,367825.9912
2015-10-15 12:30:00,13.21,13.21,13.17,13.18,168784.14096916295,4.6532,4.6532,4.6391,4.6427,168784.141
2015-10-15 12:40:00,13.18,13.18,13.16,13.16,358944.9339207048,4.6427,4.6427,4.6356,4.6356,358944.9339
2015-10-15 12:50:00,13.16,13.18,13.14,13.17,552262.1145374448,4.6356,4.6427,4.6286,4.6391,552262.1145
2015-10-15 13:00:00,13.17,13.2,13.16,13.18,810196.0352422906,4.6391,4.6497,4.6356,4.6427,810196.0352
2015-10-15 13:10:00,13.18,13.18,13.16,13.17,308546.2555066079,4.6427,4.6427,4.6356,4.6391,308546.2555
2015-10-15 13:20:00,13.17,13.19,13.17,13.18,162744.49339207046,4.6391,4.6462,4.6391,4.6427,162744.4934
2015-10-15 13:30:00,13.18,13.19,13.17,13.18,364268.72246696026,4.6427,4.6462,4.6391,4.6427,364268.7225
2015-10-15 13:40:00,13.18,13.18,13.16,13.17,207936.1233480176,4.6427,4.6427,4.6356,4.6391,207936.1233
2015-10-15 13:50:00,13.17,13.18,13.15,13.17,353079.295154185,4.6391,4.6427,4.6321,4.6391,353079.2952
2015-10-15 14:00:00,13.17,13.18,13.15,13.17,281502.20264317177,4.6391,4.6427,4.6321,4.6391,281502.2026
2015-10-15 14:10:00,13.17,13.18,13.15,13.17,324577.09251101315,4.6391,4.6427,4.6321,4.6391,324577.0925
2015-10-15 14:20:00,13.17,13.18,13.14,13.14,372594.7136563876,4.6391,4.6427,4.6286,4.6286,372594.7137
2015-10-15 14:30:00,13.14,13.16,13.13,13.13,673264.3171806167,4.6286,4.6356,4.625,4.625,673264.3172
2015-10-15 14:40:00,13.13,13.13,13.12,13.12,648226.8722466959,4.625,4.625,4.6215,4.6215,648226.8722
2015-10-15 14:50:00,13.12,13.13,13.11,13.11,473995.5947136563,4.6215,4.625,4.618,4.618,473995.5947
2015-10-15 15:00:00,13.11,13.14,13.11,13.12,456704.8458149779,4.618,4.6286,4.618,4.6215,456704.8458
2015-10-15 15:10:00,13.12,13.13,13.1,13.1,581958.1497797356,4.6215,4.625,4.6145,4.6145,581958.1498
2015-10-15 15:20:00,13.1,13.13,13.09,13.1,1074226.872246696,4.6145,4.625,4.611,4.6145,1074226.8722
2015-10-15 15:30:00,13.1,13.1,13.08,13.08,1095828.1938325989,4.6145,4.6145,4.6074,4.6074,1095828.1938
2015-10-15 15:40:00,13.08,13.09,13.06,13.07,1245548.4581497796,4.6074,4.611,4.6004,4.6039,1245548.4581
2015-10-15 15:50:00,13.07,13.08,13.04,13.06,4117812.775330396,4.6039,4.6074,4.5933,4.6004,4117812.7753
2015-10-16 09:30:00,13.11,13.15,13.03,13.1,2069066.0792951533,4.618,4.6321,4.5898,4.6145,2069066.0793
2015-10-16 09:40:00,13.1,13.1,12.97,13.03,920416.2995594712,4.6145,4.6145,4.5687,4.5898,920416.2996
2015-10-16 09:50:00,13.03,13.09,13.02,13.08,604821.5859030836,4.5898,4.611,4.5863,4.6074,604821.5859
2015-10-16 10:00:00,13.08,13.08,13.05,13.07,478475.77092511,4.6074,4.6074,4.5969,4.6039,478475.7709
2015-10-16 10:10:00,13.06,13.07,13.02,13.02,399511.01321585895,4.6004,4.6039,4.5863,4.5863,399511.0132
2015-10-16 10:20:00,13.02,13.02,12.99,13.02,481488.98678414087,4.5863,4.5863,4.5757,4.5863,481488.9868
2015-10-16 10:30:00,13.02,13.03,12.97,12.99,397997.7973568281,4.5863,4.5898,4.5687,4.5757,397997.7974
2015-10-16 10:40:00,13.0,13.01,12.99,13.0,387202.6431718061,4.5793,4.5828,4.5757,4.5793,387202.6432
2015-10-16 10:50:00,13.0,13.0,12.95,12.97,516830.39647577086,4.5793,4.5793,4.5616,4.5687,516830.3965
2015-10-16 11:00:00,12.98,12.98,12.96,12.98,407735.6828193832,4.5722,4.5722,4.5652,4.5722,407735.6828
2015-10-16 11:10:00,12.98,12.98,12.95,12.96,595958.1497797356,4.5722,4.5722,4.5616,4.5652,595958.1498
2015-10-16 11:20:00,12.96,12.98,12.95,12.98,557026.4317180616,4.5652,4.5722,4.5616,4.5722,557026.4317
2015-10-16 11:30:00,12.98,12.99,12.96,12.96,302647.57709251094,4.5722,4.5757,4.5652,4.5652,302647.5771
2015-10-16 11:40:00,12.96,12.97,12.95,12.97,247297.3568281938,4.5652,4.5687,4.5616,4.5687,247297.3568
2015-10-16 11:50:00,12.97,13.01,12.96,13.01,504927.3127753303,4.5687,4.5828,4.5652,4.5828,504927.3128
2015-10-16 12:00:00,13.01,13.02,13.0,13.01,503110.1321585902,4.5828,4.5863,4.5793,4.5828,503110.1322
2015-10-16 12:10:00,13.01,13.02,12.98,12.99,319742.29074889864,4.5828,4.5863,4.5722,4.5757,319742.2907
2015-10-16 12:20:00,12.99,13.0,12.98,12.98,337682.81938325986,4.5757,4.5793,4.5722,4.5722,337682.8194
2015-10-16 12:30:00,12.98,12.98,12.95,12.96,239196.0352422907,4.5722,4.5722,4.5616,4.5652,239196.0352
2015-10-16 12:40:00,12.96,12.96,12.95,12.96,283057.2687224669,4.5652,4.5652,4.5616,4.5652,283057.2687
2015-10-16 12:50:00,12.96,12.96,12.95,12.96,174537.44493392066,4.5652,4.5652,4.5616,4.5652,174537.4449
2015-10-16 13:00:00,12.96,12.97,12.95,12.97,523372.2466960352,4.5652,4.5687,4.5616,4.5687,523372.2467
2015-10-16 13:10:00,12.97,13.0,12.97,13.0,855209.2511013214,4.5687,4.5793,4.5687,4.5793,855209.2511
2015-10-16 13:20:00,12.99,13.0,12.97,12.98,425658.59030837,4.5757,4.5793,4.5687,4.5722,425658.5903
2015-10-16 13:30:00,12.98,13.05,12.98,13.03,1179193.8325991188,4.5722,4.5969,4.5722,4.5898,1179193.8326
2015-10-16 13:40:00,13.03,13.03,13.0,13.0,317295.154185022,4.5898,4.5898,4.5793,4.5793,317295.1542
2015-10-16 13:50:00,13.0,13.0,12.98,12.98,292242.29074889864,4.5793,4.5793,4.5722,4.5722,292242.2907
2015-10-16 14:00:00,12.98,12.99,12.97,12.98,270218.0616740088,4.5722,4.5757,4.5687,4.5722,270218.0617
2015-10-16 14:10:00,12.98,12.99,12.97,12.98,294061.67400881054,4.5722,4.5757,4.5687,4.5722,294061.674
2015-10-16 14:20:00,12.98,13.0,12.97,12.97,376654.1850220264,4.5722,4.5793,4.5687,4.5687,376654.185
2015-10-16 14:30:00,12.98,12.99,12.96,12.99,459383.2599118942,4.5722,4.5757,4.5652,4.5757,459383.2599
2015-10-16 14:40:00,12.99,13.01,12.98,13.0,218737.88546255504,4.5757,4.5828,4.5722,4.5793,218737.8855
2015-10-16 14:50:00,13.01,13.01,12.99,13.01,386189.4273127753,4.5828,4.5828,4.5757,4.5828,386189.4273
2015-10-16 15:00:00,13.01,13.03,13.0,13.03,511061.6740088105,4.5828,4.5898,4.5793,4.5898,511061.674
2015-10-16 15:10:00,13.03,13.04,13.02,13.03,527061.6740088104,4.5898,4.5933,4.5863,4.5898,527061.674
2015-10-16 15:20:00,13.04,13.06,13.03,13.05,446786.3436123348,4.5933,4.6004,4.5898,4.5969,446786.3436
2015-10-16 15:30:00,13.05,13.07,13.05,13.05,630784.1409691629,4.5969,4.6039,4.5969,4.5969,630784.141
2015-10-16 15:40:00,13.06,13.06,13.03,13.05,826196.0352422906,4.6004,4.6004,4.5898,4.5969,826196.0352
2015-10-16 15:50:00,13.05,13.11,13.04,13.1,3490603.5242290744,4.5969,4.618,4.5933,4.6145,3490603.5242
2015-10-19 09:30:00,12.98,13.06,12.94,12.96,756458.1497797356,4.5722,4.6004,4.5581,4.5652,756458.1498
2015-10-19 09:40:00,12.95,13.08,12.94,13.05,536149.7797356828,4.5616,4.6074,4.5581,4.5969,536149.7797
2015-10-19 09:50:00,13.06,13.13,13.06,13.13,743973.5682819382,4.6004,4.625,4.6004,4.625,743973.5683
2015-10-19 10:00:00,13.13,13.14,13.09,13.09,553321.5859030836,4.625,4.6286,4.611,4.611,553321.5859
2015-10-19 10:10:00,13.09,13.13,13.08,13.12,408832.5991189427,4.611,4.625,4.6074,4.6215,408832.5991
2015-10-19 10:20:00,13.11,13.16,13.1,13.14,2125607.929515418,4.618,4.6356,4.6145,4.6286,2125607.9295
2015-10-19 10:30:00,13.13,13.13,13.11,13.12,209656.3876651982,4.625,4.625,4.618,4.6215,209656.3877
2015-10-19 10:40:00,13.13,13.15,13.12,13.14,262748.89867841406,4.625,4.6321,4.6215,4.6286,262748.8987
2015-10-19 10:50:00,13.14,13.17,13.13,13.15,376275.3303964757,4.6286,4.6391,4.625,4.6321,376275.3304
2015-10-19 11:00:00,13.15,13.16,13.13,13.15,247850.22026431715,4.6321,4.6356,4.625,4.6321,247850.2203
2015-10-19 11:10:00,13.14,13.16,13.13,13.14,160812.77533039646,4.6286,4.6356,4.625,4.6286,160812.7753
2015-10-19 11:20:00,13.14,13.18,13.14,13.14,890079.2951541849,4.6286,4.6427,4.6286,4.6286,890079.2952
2015-10-19 11:30:00,13.14,13.17,13.14,13.16,573244.4933920704,4.6286,4.6391,4.6286,4.6356,573244.4934
2015-10-19 11:40:00,13.17,13.17,13.16,13.16,249196.0352422907,4.6391,4.6391,4.6356,4.6356,249196.0352
2015-10-19 11:50:00,13.16,13.17,13.14,13.14,375960.3524229074,4.6356,4.6391,4.6286,4.6286,375960.3524
2015-10-19 12:00:00,13.14,13.16,13.13,13.14,213411.8942731277,4.6286,4.6356,4.625,4.6286,213411.8943
2015-10-19 12:10:00,13.14,13.15,13.13,13.13,196288.54625550652,4.6286,4.6321,4.625,4.625,196288.5463
2015-10-19 12:20:00,13.13,13.15,13.13,13.14,308530.8370044052,4.625,4.6321,4.625,4.6286,308530.837
2015-10-19 12:30:00,13.14,13.15,13.12,13.14,240535.2422907489,4.6286,4.6321,4.6215,4.6286,240535.2423
2015-10-19 12:40:00,13.13,13.14,13.12,13.14,256418.5022026431,4.625,4.6286,4.6215,4.6286,256418.5022
2015-10-19 12:50:00,13.14,13.14,13.12,13.14,236090.308370044,4.6286,4.6286,4.6215,4.6286,236090.3084
2015-10-19 13:00:00,13.14,13.16,13.14,13.14,328707.0484581497,4.6286,4.6356,4.6286,4.6286,328707.0485
2015-10-19 13:10:00,13.14,13.16,13.13,13.14,303105.72687224665,4.6286,4.6356,4.625,4.6286,303105.7269
2015-10-19 13:20:00,13.14,13.14,13.12,13.13,250028.63436123345,4.6286,4.6286,4.6215,4.625,250028.6344
2015-10-19 13:30:00,13.13,13.16,13.13,13.16,396563.8766519823,4.625,4.6356,4.625,4.6356,396563.8767
2015-10-19 13:40:00,13.16,13.17,13.15,13.16,270092.5110132158,4.6356,4.6391,4.6321,4.6356,270092.511
2015-10-19 13:50:00,13.16,13.19,13.15,13.17,615773.1277533039,4.6356,4.6462,4.6321,4.6391,615773.1278
2015-10-19 14:00:00,13.17,13.17,13.14,13.15,376766.5198237885,4.6391,4.6391,4.6286,4.6321,376766.5198
2015-10-19 14:10:00,13.15,13.16,13.13,13.14,296103.5242290748,4.6321,4.6356,4.625,4.6286,296103.5242
2015-10-19 14:20:00,13.14,13.15,13.13,13.13,255052.8634361233,4.6286,4.6321,4.625,4.625,255052.8634
2015-10-19 14:30:00,13.13,13.16,13.13,13.14,417246.69603524223,4.625,4.6356,4.625,4.6286,417246.696
2015-10-19 14:40:00,13.14,13.15,13.13,13.14,273334.8017621145,4.6286,4.6321,4.625,4.6286,273334.8018
2015-10-19 14:50:00,13.14,13.15,13.13,13.15,232460.35242290745,4.6286,4.6321,4.625,4.6321,232460.3524
2015-10-19 15:00:00,13.15,13.17,13.15,13.17,1572687.2246696032,4.6321,4.6391,4.6321,4.6391,1572687.2247
2015-10-19 15:10:00,13.17,13.18,13.16,13.17,237678.41409691627,4.6391,4.6427,4.6356,4.6391,237678.4141
2015-10-19 15:20:00,13.17,13.18,13.17,13.17,449332.5991189426,4.6391,4.6427,4.6391,4.6391,449332.5991
2015-10-19 15:30:00,13.17,13.18,13.16,13.17,412823.7885462554,4.6391,4.6427,4.6356,4.6391,412823.7885
2015-10-19 15:40:00,13.17,13.17,13.16,13.16,1001180.616740088,4.6391,4.6391,4.6356,4.6356,1001180.6167
2015-10-19 15:50:00,13.16,13.17,13.15,13.16,2396936.123348017,4.6356,4.6391,4.6321,4.6356,2396936.1233
2015-10-20 09:30:00,13.07,13.08,12.93,12.98,1126414.0969162993,4.6039,4.6074,4.5546,4.5722,1126414.0969
2015-10-20 09:40:00,12.97,13.04,12.97,13.03,556431.7180616739,4.5687,4.5933,4.5687,4.5898,556431.7181
2015-10-20 09:50:00,13.03,13.05,13.01,13.05,529484.5814977973,4.5898,4.5969,4.5828,4.5969,529484.5815
2015-10-20 10:00:00,13.06,13.11,13.03,13.09,460892.0704845814,4.6004,4.618,4.5898,4.611,460892.0705
2015-10-20 10:10:00,13.08,13.1,13.06,13.07,394698.23788546247,4.6074,4.6145,4.6004,4.6039,394698.2379
2015-10-20 10:20:00,13.07,13.11,13.07,13.1,411733.4801762114,4.6039,4.618,4.6039,4.6145,411733.4802
2015-10-20 10:30:00,13.1,13.14,13.09,13.14,532011.013215859,4.6145,4.6286,4.611,4.6286,532011.0132
2015-10-20 10:40:00,13.14,13.14,13.11,13.11,443870.0440528634,4.6286,4.6286,4.618,4.618,443870.0441
2015-10-20 10:50:00,13.12,13.14,13.1,13.12,503143.1718061673,4.6215,4.6286,4.6145,4.6215,503143.1718
2015-10-20 11:00:00,13.12,13.13,13.08,13.08,230737.88546255504,4.6215,4.625,4.6074,4.6074,230737.8855
2015-10-20 11:10:00,13.08,13.09,13.07,13.08,280041.8502202643,4.6074,4.611,4.6039,4.6074,280041.8502
2015-10-20 11:20:00,13.08,13.08,13.05,13.05,320850.2202643171,4.6074,4.6074,4.5969,4.5969,320850.2203
2015-10-20 11:30:00,13.05,13.05,13.0,13.01,646464.757709251,4.5969,4.5969,4.5793,4.5828,646464.7577
2015-10-20 11:40:00,13.02,13.03,13.01,13.02,321475.7709251101,4.5863,4.5898,4.5828,4.5863,321475.7709
2015-10-20 11:50:00,13.02,13.03,12.96,12.98,711244.4933920704,4.5863,4.5898,4.5652,4.5722,711244.4934
2015-10-20 12:00:00,12.98,13.0,12.95,12.96,672427.3127753303,4.5722,4.5793,4.5616,4.5652,672427.3128
2015-10-20 12:10:00,12.96,13.0,12.95,12.99,346759.9118942731,4.5652,4.5793,4.5616,4.5757,346759.9119
2015-10-20 12:20:00,12.99,13.03,12.98,13.03,352506.60792951536,4.5757,4.5898,4.5722,4.5898,352506.6079
2015-10-20 12:30:00,13.03,13.03,13.01,13.02,197960.35242290745,4.5898,4.5898,4.5828,4.5863,197960.3524
2015-10-20 12:40:00,13.02,13.03,13.0,13.01,188187.22466960349,4.5863,4.5898,4.5793,4.5828,188187.2247
2015-10-20 12:50:00,13.0,13.03,12.99,13.03,165786.34361233478,4.5793,4.5898,4.5757,4.5898,165786.3436
2015-10-20 13:00:00,13.03,13.03,13.01,13.02,177207.04845814974,4.5898,4.5898,4.5828,4.5863,177207.0485
2015-10-20 13:10:00,13.02,13.05,13.01,13.04,163013.2158590308,4.5863,4.5969,4.5828,4.5933,163013.2159
2015-10-20 13:20:00,13.04,13.05,13.0,13.01,297759.9118942731,4.5933,4.5969,4.5793,4.5828,297759.9119
2015-10-20 13:30:00,13.01,13.01,12.97,12.97,382662.9955947136,4.5828,4.5828,4.5687,4.5687,382662.9956
2015-10-20 13:40:00,12.97,12.98,12.97,12.98,247533.03964757704,4.5687,4.5722,4.5687,4.5722,247533.0396
2015-10-20 13:50:00,12.98,12.99,12.96,12.97,225770.9251101321,4.5722,4.5757,4.5652,4.5687,225770.9251
2015-10-20 14:00:00,12.97,12.97,12.94,12.94,328898.6784140969,4.5687,4.5687,4.5581,4.5581,328898.6784
2015-10-20 14:10:00,12.94,12.96,12.92,12.95,326662.9955947136,4.5581,4.5652,4.5511,4.5616,326662.9956
2015-10-20 14:20:00,12.95,12.97,12.94,12.96,177762.1145374449,4.5616,4.5687,4.5581,4.5652,177762.1145
2015-10-20 14:30:00,12.96,12.97,12.95,12.96,323537.44493392063,4.5652,4.5687,4.5616,4.5652,323537.4449
2015-10-20 14:40:00,12.96,12.98,12.95,12.97,243118.9427312775,4.5652,4.5722,4.5616,4.5687,243118.9427
2015-10-20 14:50:00,12.97,12.98,12.95,12.96,279359.0308370044,4.5687,4.5722,4.5616,4.5652,279359.0308
2015-10-20 15:00:00,12.97,12.97,12.95,12.97,274008.8105726872,4.5687,4.5687,4.5616,4.5687,274008.8106
2015-10-20 15:10:00,12.97,12.98,12.96,12.96,300817.18061674,4.5687,4.5722,4.5652,4.5652,300817.1806
2015-10-20 15:20:00,12.97,13.0,12.97,13.0,525662.9955947136,4.5687,4.5793,4.5687,4.5793,525662.9956
2015-10-20 15:30:00,13.0,13.0,12.98,12.99,474486.7841409691,4.5793,4.5793,4.5722,4.5757,474486.7841
2015-10-20 15:40:00,12.99,12.99,12.96,12.98,574821.5859030836,4.5757,4.5757,4.5652,4.5722,574821.5859
2015-10-20 15:50:00,12.98,12.99,12.96,12.98,1303841.4096916297,4.5722,4.5757,4.5652,4.5722,1303841.4097
2015-10-21 09:30:00,12.98,13.02,12.93,12.93,824103.5242290747,4.5722,4.5863,4.5546,4.5546,824103.5242
2015-10-21 09:40:00,12.94,12.98,12.93,12.95,296898.6784140969,4.5581,4.5722,4.5546,4.5616,296898.6784
2015-10-21 09:50:00,12.95,12.97,12.93,12.97,201127.7533039647,4.5616,4.5687,4.5546,4.5687,201127.7533
2015-10-21 10:00:00,12.97,12.97,12.93,12.96,400887.6651982378,4.5687,4.5687,4.5546,4.5652,400887.6652
2015-10-21 10:10:00,12.96,13.01,12.96,13.0,342292.95154185017,4.5652,4.5828,4.5652,4.5793,342292.9515
2015-10-21 10:20:00,13.0,13.01,12.97,12.97,504715.8590308369,4.5793,4.5828,4.5687,4.5687,504715.859
2015-10-21 10:30:00,12.97,12.98,12.95,12.96,264341.40969162993,4.5687,4.5722,4.5616,4.5652,264341.4097
2015-10-21 10:40:00,12.97,12.98,12.93,12.93,292651.9823788546,4.5687,4.5722,4.5546,4.5546,292651.9824
2015-10-21 10:50:00,12.93,12.98,12.93,12.97,224308.37004405283,4.5546,4.5722,4.5546,4.5687,224308.37
2015-10-21 11:00:00,12.97,12.99,12.96,12.97,187114.5374449339,4.5687,4.5757,4.5652,4.5687,187114.5374
2015-10-21 11:10:00,12.96,12.98,12.95,12.98,215156.38766519816,4.5652,4.5722,4.5616,4.5722,215156.3877
2015-10-21 11:20:00,12.98,12.99,12.97,12.98,301231.2775330396,4.5722,4.5757,4.5687,4.5722,301231.2775
2015-10-21 11:30:00,12.98,12.99,12.97,12.98,385977.97356828186,4.5722,4.5757,4.5687,4.5722,385977.9736
2015-10-21 11:40:00,12.98,12.98,12.95,12.96,188889.8678414097,4.5722,4.5722,4.5616,4.5652,188889.8678
2015-10-21 11:50:00,12.95,12.97,12.95,12.96,159480.1762114537,4.5616,4.5687,4.5616,4.5652,159480.1762
2015-10-21 12:00:00,12.96,12.98,12.95,12.98,198332.5991189427,4.5652,4.5722,4.5616,4.5722,198332.5991
2015-10-21 12:10:00,12.98,13.01,12.98,12.98,538240.0881057268,4.5722,4.5828,4.5722,4.5722,538240.0881
2015-10-21 12:20:00,12.98,13.01,12.98,13.01,106563.87665198235,4.5722,4.5828,4.5722,4.5828,106563.8767
2015-10-21 12:30:00,13.0,13.03,13.0,13.03,216008.8105726872,4.5793,4.5898,4.5793,4.5898,216008.8106
2015-10-21 12:40:00,13.03,13.05,13.03,13.05,145077.09251101318,4.5898,4.5969,4.5898,4.5969,145077.0925
2015-10-21 12:50:00,13.04,13.07,13.04,13.05,229015.4185022026,4.5933,4.6039,4.5933,4.5969,229015.4185
2015-10-21 13:00:00,13.05,13.05,13.01,13.01,289061.67400881054,4.5969,4.5969,4.5828,4.5828,289061.674
2015-10-21 13:10:00,13.01,13.01,12.96,12.96,236046.25550660788,4.5828,4.5828,4.5652,4.5652,236046.2555
2015-10-21 13:20:00,12.96,12.97,12.92,12.92,391411.89427312766,4.5652,4.5687,4.5511,4.5511,391411.8943
2015-10-21 13:30:00,12.92,12.97,12.92,12.94,331850.2202643171,4.5511,4.5687,4.5511,4.5581,331850.2203
2015-10-21 13:40:00,12.93,12.93,12.91,12.93,429693.8325991189,4.5546,4.5546,4.5476,4.5546,429693.8326
2015-10-21 13:50:00,12.93,12.93,12.91,12.92,391790.7488986784,4.5546,4.5546,4.5476,4.5511,391790.7489
2015-10-21 14:00:00,12.92,12.92,12.88,12.91,666433.9207048457,4.5511,4.5511,4.537,4.5476,666433.9207
2015-10-21 14:10:00,12.9,12.92,12.89,12.92,266925.11013215856,4.544,4.5511,4.5405,4.5511,266925.1101
2015-10-21 14:20:00,12.92,12.92,12.88,12.9,212784.1409691629,4.5511,4.5511,4.537,4.544,212784.141
2015-10-21 14:30:00,12.9,12.93,12.88,12.92,613292.9515418501,4.544,4.5546,4.537,4.5511,613292.9515
2015-10-21 14:40:00,12.93,12.95,12.93,12.94,214579.29515418492,4.5546,4.5616,4.5546,4.5581,214579.2952
2015-10-21 14:50:00,12.95,12.95,12.92,12.93,207524.22907488985,4.5616,4.5616,4.5511,4.5546,207524.2291
2015-10-21 15:00:00,12.92,12.93,12.91,12.92,242944.9339207048,4.5511,4.5546,4.5476,4.5511,242944.9339
2015-10-21 15:10:00,12.92,12.93,12.86,12.88,316070.48458149773,4.5511,4.5546,4.5299,4.537,316070.4846
2015-10-21 15:20:00,12.87,12.89,12.87,12.88,424475.77092511,4.5335,4.5405,4.5335,4.537,424475.7709
2015-10-21 15:30:00,12.88,12.89,12.87,12.88,473222.4669603523,4.537,4.5405,4.5335,4.537,473222.467
2015-10-21 15:40:00,12.88,12.88,12.83,12.84,794993.3920704845,4.537,4.537,4.5194,4.5229,794993.3921
2015-10-21 15:50:00,12.84,12.85,12.81,12.82,2298429.5154185016,4.5229,4.5264,4.5123,4.5158,2298429.5154
2015-10-22 09:30:00,12.88,12.98,12.88,12.96,1028583.7004405285,4.537,4.5722,4.537,4.5652,1028583.7004
2015-10-22 09:40:00,12.96,12.99,12.92,12.98,508944.9339207048,4.5652,4.5757,4.5511,4.5722,508944.9339
2015-10-22 09:50:00,12.98,13.02,12.95,12.99,349629.9559471365,4.5722,4.5863,4.5616,4.5757,349629.9559
2015-10-22 10:00:00,13.0,13.01,12.97,13.0,310270.9251101321,4.5793,4.5828,4.5687,4.5793,310270.9251
2015-10-22 10:10:00,13.0,13.01,12.99,13.0,308160.7929515418,4.5793,4.5828,4.5757,4.5793,308160.793
2015-10-22 10:20:00,13.0,13.02,12.99,12.99,333629.9559471365,4.5793,4.5863,4.5757,4.5757,333629.9559
2015-10-22 10:30:00,12.99,13.0,12.96,12.98,437024.2290748898,4.5757,4.5793,4.5652,4.5722,437024.2291
2015-10-22 10:40:00,12.97,12.99,12.97,12.98,423843.6123348017,4.5687,4.5757,4.5687,4.5722,423843.6123
2015-10-22 10:50:00,12.98,13.0,12.98,12.99,470112.334801762,4.5722,4.5793,4.5722,4.5757,470112.3348
2015-10-22 11:00:00,12.99,13.0,12.98,13.0,487279.7356828193,4.5757,4.5793,4.5722,4.5793,487279.7357
2015-10-22 11:10:00,13.0,13.03,12.99,13.03,403383.2599118942,4.5793,4.5898,4.5757,4.5898,403383.2599
2015-10-22 11:20:00,13.03,13.03,13.0,13.03,278389.86784140964,4.5898,4.5898,4.5793,4.5898,278389.8678
2015-10-22 11:30:00,13.03,13.04,13.01,13.04,366301.76211453736,4.5898,4.5933,4.5828,4.5933,366301.7621
2015-10-22 11:40:00,13.04,13.08,13.03,13.06,216337.0044052863,4.5933,4.6074,4.5898,4.6004,216337.0044
2015-10-22 11:50:00,13.06,13.07,13.05,13.05,233458.14977973563,4.6004,4.6039,4.5969,4.5969,233458.1498
2015-10-22 12:00:00,13.05,13.07,13.04,13.07,268264.31718061666,4.5969,4.6039,4.5933,4.6039,268264.3172
2015-10-22 12:10:00,13.06,13.07,13.03,13.03,211625.5506607929,4.6004,4.6039,4.5898,4.5898,211625.5507
2015-10-22 12:20:00,13.03,13.1,13.03,13.1,349530.8370044052,4.5898,4.6145,4.5898,4.6145,349530.837
2015-10-22 12:30:00,13.1,13.12,13.1,13.12,444711.4537444933,4.6145,4.6215,4.6145,4.6215,444711.4537
2015-10-22 12:40:00,13.12,13.13,13.09,13.1,543449.3392070484,4.6215,4.625,4.611,4.6145,543449.3392
2015-10-22 12:50:00,13.1,13.12,13.08,13.09,367682.8193832599,4.6145,4.6215,4.6074,4.611,367682.8194
2015-10-22 13:00:00,13.1,13.1,13.06,13.06,338658.59030837,4.6145,4.6145,4.6004,4.6004,338658.5903
2015-10-22 13:10:00,13.06,13.08,13.05,13.06,210616.7400881057,4.6004,4.6074,4.5969,4.6004,210616.7401
2015-10-22 13:20:00,13.07,13.08,13.04,13.05,323477.97356828186,4.6039,4.6074,4.5933,4.5969,323477.9736
2015-10-22 13:30:00,13.05,13.06,13.03,13.05,244988.98678414093,4.5969,4.6004,4.5898,4.5969,244988.9868
2015-10-22 13:40:00,13.05,13.05,13.02,13.03,209801.7621145374,4.5969,4.5969,4.5863,4.5898,209801.7621
2015-10-22 13:50:00,13.02,13.03,13.0,13.01,442255.5066079294,4.5863,4.5898,4.5793,4.5828,442255.5066
2015-10-22 14:00:00,13.01,13.02,12.98,12.99,325253.30396475765,4.5828,4.5863,4.5722,4.5757,325253.304
2015-10-22 14:10:00,12.99,13.0,12.95,12.96,315874.44933920697,4.5757,4.5793,4.5616,4.5652,315874.4493
2015-10-22 14:20:00,12.95,12.99,12.95,12.98,390713.65638766513,4.5616,4.5757,4.5616,4.5722,390713.6564
2015-10-22 14:30:00,12.98,13.02,12.98,13.01,259229.0748898678,4.5722,4.5863,4.5722,4.5828,259229.0749
2015-10-22 14:40:00,13.01,13.02,12.99,13.02,318125.5506607929,4.5828,4.5863,4.5757,4.5863,318125.5507
2015-10-22 14:50:00,13.01,13.04,13.01,13.03,289852.42290748894,4.5828,4.5933,4.5828,4.5898,289852.4229
2015-10-22 15:00:00,13.04,13.04,13.02,13.02,224808.37004405283,4.5933,4.5933,4.5863,4.5863,224808.37
2015-10-22 15:10:00,13.03,13.05,13.02,13.03,417707.0484581497,4.5898,4.5969,4.5863,4.5898,417707.0485
2015-10-22 15:20:00,13.03,13.06,13.03,13.05,526044.052863436,4.5898,4.6004,4.5898,4.5969,526044.0529
2015-10-22 15:30:00,13.06,13.06,13.04,13.06,488332.5991189426,4.6004,4.6004,4.5933,4.6004,488332.5991
2015-10-22 15:40:00,13.06,13.07,13.03,13.04,733306.167400881,4.6004,4.6039,4.5898,4.5933,733306.1674
2015-10-22 15:50:00,13.05,13.07,13.03,13.07,1168222.466960352,4.5969,4.6039,4.5898,4.6039,1168222.467
2015-10-23 09:30:00,13.16,13.16,13.05,13.08,820359.0308370043,4.6356,4.6356,4.5969,4.6074,820359.0308
2015-10-23 09:40:00,13.08,13.15,13.04,13.14,548345.8149779735,4.6074,4.6321,4.5933,4.6286,548345.815
2015-10-23 09:50:00,13.13,13.23,13.12,13.23,683953.744493392,4.625,4.6603,4.6215,4.6603,683953.7445
2015-10-23 10:00:00,13.23,13.23,13.18,13.19,669903.0837004404,4.6603,4.6603,4.6427,4.6462,669903.0837
2015-10-23 10:10:00,13.19,13.23,13.18,13.21,908759.911894273,4.6462,4.6603,4.6427,4.6532,908759.9119
2015-10-23 10:20:00,13.21,13.27,13.19,13.25,410125.55066079285,4.6532,4.6744,4.6462,4.6673,410125.5507
2015-10-23 10:30:00,13.25,13.28,13.24,13.25,350931.7180616739,4.6673,4.6779,4.6638,4.6673,350931.7181
2015-10-23 10:40:00,13.25,13.27,13.22,13.23,812405.2863436122,4.6673,4.6744,4.6567,4.6603,812405.2863
2015-10-23 10:50:00,13.23,13.23,13.18,13.2,402524.2290748898,4.6603,4.6603,4.6427,4.6497,402524.2291
2015-10-23 11:00:00,13.2,13.22,13.18,13.2,408299.5594713656,4.6497,4.6567,4.6427,4.6497,408299.5595
2015-10-23 11:10:00,13.19,13.2,13.16,13.17,241383.25991189425,4.6462,4.6497,4.6356,4.6391,241383.2599
2015-10-23 11:20:00,13.17,13.17,13.13,13.14,278621.14537444926,4.6391,4.6391,4.625,4.6286,278621.1454
2015-10-23 11:30:00,13.14,13.15,13.09,13.11,233409.6916299559,4.6286,4.6321,4.611,4.618,233409.6916
2015-10-23 11:40:00,13.11,13.14,13.1,13.13,293033.03964757704,4.618,4.6286,4.6145,4.625,293033.0396
2015-10-23 11:50:00,13.13,13.14,13.11,13.13,179171.80616740085,4.625,4.6286,4.618,4.625,179171.8062
2015-10-23 12:00:00,13.13,13.15,13.12,13.13,144848.01762114535,4.625,4.6321,4.6215,4.625,144848.0176
2015-10-23 12:10:00,13.13,13.14,13.11,13.13,137986.78414096913,4.625,4.6286,4.618,4.625,137986.7841
2015-10-23 12:20:00,13.13,13.16,13.13,13.16,192493.3920704845,4.625,4.6356,4.625,4.6356,192493.3921
2015-10-23 12:30:00,13.16,13.16,13.13,13.14,111162.99559471363,4.6356,4.6356,4.625,4.6286,111162.9956
2015-10-23 12:40:00,13.13,13.14,13.13,13.13,138162.99559471363,4.625,4.6286,4.625,4.625,138162.9956
2015-10-23 12:50:00,13.13,13.14,13.12,13.13,190885.46255506604,4.625,4.6286,4.6215,4.625,190885.4626
2015-10-23 13:00:00,13.13,13.13,13.1,13.12,147006.6079295154,4.625,4.625,4.6145,4.6215,147006.6079
2015-10-23 13:10:00,13.12,13.13,13.11,13.13,112389.86784140966,4.6215,4.625,4.618,4.625,112389.8678
2015-10-23 13:20:00,13.13,13.16,13.13,13.15,192292.9515418502,4.625,4.6356,4.625,4.6321,192292.9515
2015-10-23 13:30:00,13.15,13.17,13.14,13.16,210292.95154185017,4.6321,4.6391,4.6286,4.6356,210292.9515
2015-10-23 13:40:00,13.16,13.19,13.15,13.19,250643.1718061673,4.6356,4.6462,4.6321,4.6462,250643.1718
2015-10-23 13:50:00,13.19,13.19,13.17,13.18,279240.0881057268,4.6462,4.6462,4.6391,4.6427,279240.0881
2015-10-23 14:00:00,13.18,13.2,13.17,13.18,142781.93832599116,4.6427,4.6497,4.6391,4.6427,142781.9383
2015-10-23 14:10:00,13.18,13.19,13.16,13.19,293762.1145374449,4.6427,4.6462,4.6356,4.6462,293762.1145
2015-10-23 14:20:00,13.19,13.21,13.18,13.19,135486.78414096913,4.6462,4.6532,4.6427,4.6462,135486.7841
2015-10-23 14:30:00,13.18,13.21,13.18,13.2,294865.6387665198,4.6427,4.6532,4.6427,4.6497,294865.6388
2015-10-23 14:40:00,13.2,13.21,13.18,13.21,577892.0704845814,4.6497,4.6532,4.6427,4.6532,577892.0705
2015-10-23 14:50:00,13.21,13.21,13.17,13.17,374162.9955947136,4.6532,4.6532,4.6391,4.6391,374162.9956
2015-10-23 15:00:00,13.17,13.19,13.16,13.18,352145.3744493392,4.6391,4.6462,4.6356,4.6427,352145.3744
2015-10-23 15:10:00,13.18,13.19,13.17,13.18,288103.5242290748,4.6427,4.6462,4.6391,4.6427,288103.5242
2015-10-23 15:20:00,13.18,13.18,13.15,13.16,542096.9162995594,4.6427,4.6427,4.6321,4.6356,542096.9163
2015-10-23 15:30:00,13.16,13.18,13.14,13.17,407365.6387665197,4.6356,4.6427,4.6286,4.6391,407365.6388
2015-10-23 15:40:00,13.17,13.18,13.15,13.17,638640.9691629955,4.6391,4.6427,4.6321,4.6391,638640.9692
2015-10-23 15:50:00,13.17,13.19,13.15,13.18,1667636.5638766517,4.6391,4.6462,4.6321,4.6427,1667636.5639
2015-10-26 09:30:00,13.14,13.18,13.05,13.05,594859.0308370043,4.6286,4.6427,4.5969,4.5969,594859.0308
2015-10-26 09:40:00,13.05,13.06,12.94,12.95,586083.7004405286,4.5969,4.6004,4.5581,4.5616,586083.7004
2015-10-26 09:50:00,12.95,12.98,12.93,12.95,363394.2731277532,4.5616,4.5722,4.5546,4.5616,363394.2731
2015-10-26 10:00:00,12.95,12.98,12.93,12.97,437704.8458149779,4.5616,4.5722,4.5546,4.5687,437704.8458
2015-10-26 10:10:00,12.97,12.98,12.95,12.96,342634.3612334801,4.5687,4.5722,4.5616,4.5652,342634.3612
2015-10-26 10:20:00,12.96,12.98,12.95,12.96,293841.40969162993,4.5652,4.5722,4.5616,4.5652,293841.4097
2015-10-26 10:30:00,12.96,12.98,12.95,12.95,261660.7929515418,4.5652,4.5722,4.5616,4.5616,261660.793
2015-10-26 10:40:00,12.96,12.96,12.93,12.93,284193.8325991189,4.5652,4.5652,4.5546,4.5546,284193.8326
2015-10-26 10:50:00,12.93,12.96,12.92,12.95,286810.5726872246,4.5546,4.5652,4.5511,4.5616,286810.5727
2015-10-26 11:00:00,12.95,12.96,12.94,12.96,252178.41409691624,4.5616,4.5652,4.5581,4.5652,252178.4141
2015-10-26 11:10:00,12.96,12.96,12.93,12.94,326162.9955947136,4.5652,4.5652,4.5546,4.5581,326162.9956
2015-10-26 11:20:00,12.94,12.95,12.93,12.95,232733.48017621145,4.5581,4.5616,4.5546,4.5616,232733.4802
2015-10-26 11:30:00,12.95,12.95,12.93,12.94,187764.3171806167,4.5616,4.5616,4.5546,4.5581,187764.3172
2015-10-26 11:40:00,12.93,12.94,12.92,12.93,303209.25110132154,4.5546,4.5581,4.5511,4.5546,303209.2511
2015-10-26 11:50:00,12.93,12.93,12.91,12.93,418116.74008810567,4.5546,4.5546,4.5476,4.5546,418116.7401
2015-10-26 12:00:00,12.93,12.94,12.92,12.92,266735.6828193832,4.5546,4.5581,4.5511,4.5511,266735.6828
2015-10-26 12:10:00,12.92,12.92,12.9,12.92,256000.0,4.5511,4.5511,4.544,4.5511,256000.0
2015-10-26 12:20:00,12.92,12.95,12.92,12.95,196678.41409691627,4.5511,4.5616,4.5511,4.5616,196678.4141
2015-10-26 12:30:00,12.95,12.95,12.92,12.93,275081.4977973568,4.5616,4.5616,4.5511,4.5546,275081.4978
2015-10-26 12:40:00,12.93,12.97,12.93,12.97,198519.82378854623,4.5546,4.5687,4.5546,4.5687,198519.8238
2015-10-26 12:50:00,12.97,12.97,12.94,12.95,149925.11013215856,4.5687,4.5687,4.5581,4.5616,149925.1101
2015-10-26 13:00:00,12.95,12.96,12.93,12.95,152310.57268722463,4.5616,4.5652,4.5546,4.5616,152310.5727
2015-10-26 13:10:00,12.96,12.96,12.94,12.96,146977.97356828192,4.5652,4.5652,4.5581,4.5652,146977.9736
2015-10-26 13:20:00,12.96,12.96,12.94,12.94,147585.90308370042,4.5652,4.5652,4.5581,4.5581,147585.9031
2015-10-26 13:30:00,12.94,12.94,12.9,12.9,454856.8281938325,4.5581,4.5581,4.544,4.544,454856.8282
2015-10-26 13:40:00,12.9,12.9,12.86,12.87,478185.0220264316,4.544,4.544,4.5299,4.5335,478185.022
2015-10-26 13:50:00,12.87,12.87,12.83,12.83,342748.89867841406,4.5335,4.5335,4.5194,4.5194,342748.8987
2015-10-26 14:00:00,12.83,12.84,12.83,12.83,541464.757709251,4.5194,4.5229,4.5194,4.5194,541464.7577
2015-10-26 14:10:00,12.83,12.83,12.78,12.78,518638.7665198237,4.5194,4.5194,4.5018,4.5018,518638.7665
2015-10-26 14:20:00,12.78,12.79,12.74,12.76,723213.6563876651,4.5018,4.5053,4.4877,4.4947,723213.6564
2015-10-26 14:30:00,12.76,12.76,12.73,12.73,558325.9911894272,4.4947,4.4947,4.4841,4.4841,558325.9912
2015-10-26 14:40:00,12.73,12.77,12.73,12.76,668504.4052863435,4.4841,4.4982,4.4841,4.4947,668504.4053
2015-10-26 14:50:00,12.76,12.78,12.75,12.78,439881.0572687224,4.4947,4.5018,4.4912,4.5018,439881.0573
2015-10-26 15:00:00,12.78,12.79,12.76,12.79,476460.3524229074,4.5018,4.5053,4.4947,4.5053,476460.3524
2015-10-26 15:10:00,12.79,12.79,12.76,12.78,704980.1762114536,4.5053,4.5053,4.4947,4.5018,704980.1762
2015-10-26 15:20:00,12.77,12.78,12.75,12.75,605863.436123348,4.4982,4.5018,4.4912,4.4912,605863.4361
2015-10-26 15:30:00,12.75,12.77,12.74,12.76,1259572.6872246694,4.4912,4.4982,4.4877,4.4947,1259572.6872
2015-10-26 15:40:00,12.75,12.76,12.73,12.73,1127729.0748898676,4.4912,4.4947,4.4841,4.4841,1127729.0749
2015-10-26 15:50:00,12.73,12.75,12.72,12.74,3782440.528634361,4.4841,4.4912,4.4806,4.4877,3782440.5286
2015-10-27 09:30:00,12.68,12.72,12.6,12.64,1262768.72246696,4.4665,4.4806,4.4384,4.4524,1262768.7225
2015-10-27 09:40:00,12.64,12.68,12.63,12.64,643462.5550660791,4.4524,4.4665,4.4489,4.4524,643462.5551
2015-10-27 09:50:00,12.64,12.73,12.64,12.72,641385.462555066,4.4524,4.4841,4.4524,4.4806,641385.4626
2015-10-27 10:00:00,12.72,12.72,12.69,12.7,320808.37004405283,4.4806,4.4806,4.4701,4.4736,320808.37
2015-10-27 10:10:00,12.7,12.7,12.63,12.63,348325.99118942727,4.4736,4.4736,4.4489,4.4489,348325.9912
2015-10-27 10:20:00,12.63,12.64,12.6,12.64,436969.1629955946,4.4489,4.4524,4.4384,4.4524,436969.163
2015-10-27 10:30:00,12.64,12.64,12.59,12.59,427425.1101321585,4.4524,4.4524,4.4348,4.4348,427425.1101
2015-10-27 10:40:00,12.59,12.63,12.59,12.6,436557.2687224669,4.4348,4.4489,4.4348,4.4384,436557.2687
2015-10-27 10:50:00,12.6,12.61,12.56,12.57,586268.7224669602,4.4384,4.4419,4.4243,4.4278,586268.7225
2015-10-27 11:00:00,12.57,12.61,12.56,12.59,552999.9999999999,4.4278,4.4419,4.4243,4.4348,553000.0
2015-10-27 11:10:00,12.59,12.6,12.57,12.57,472603.5242290748,4.4348,4.4384,4.4278,4.4278,472603.5242
2015-10-27 11:20:00,12.57,12.58,12.54,12.54,415257.7092511013,4.4278,4.4313,4.4172,4.4172,415257.7093
2015-10-27 11:30:00,12.54,12.56,12.53,12.53,616947.1365638765,4.4172,4.4243,4.4137,4.4137,616947.1366
2015-10-27 11:40:00,12.53,12.58,12.53,12.58,522189.4273127752,4.4137,4.4313,4.4137,4.4313,522189.4273
2015-10-27 11:50:00,12.58,12.59,12.56,12.58,740995.5947136562,4.4313,4.4348,4.4243,4.4313,740995.5947
2015-10-27 12:00:00,12.58,12.58,12.53,12.54,355889.86784140964,4.4313,4.4313,4.4137,4.4172,355889.8678
2015-10-27 12:10:00,12.54,12.54,12.51,12.53,519720.2643171805,4.4172,4.4172,4.4067,4.4137,519720.2643
2015-10-27 12:20:00,12.53,12.55,12.53,12.53,305854.6255506607,4.4137,4.4207,4.4137,4.4137,305854.6256
2015-10-27 12:30:00,12.53,12.56,12.53,12.55,441964.757709251,4.4137,4.4243,4.4137,4.4207,441964.7577
2015-10-27 12:40:00,12.55,12.56,12.53,12.56,370982.3788546255,4.4207,4.4243,4.4137,4.4243,370982.3789
2015-10-27 12:50:00,12.55,12.56,12.51,12.51,572980.1762114536,4.4207,4.4243,4.4067,4.4067,572980.1762
2015-10-27 13:00:00,12.51,12.53,12.49,12.52,634845.8149779735,4.4067,4.4137,4.3996,4.4102,634845.815
2015-10-27 13:10:00,12.52,12.53,12.51,12.52,387244.4933920704,4.4102,4.4137,4.4067,4.4102,387244.4934
2015-10-27 13:20:00,12.52,12.53,12.49,12.5,418566.0792951541,4.4102,4.4137,4.3996,4.4031,418566.0793
2015-10-27 13:30:00,12.51,12.52,12.5,12.51,340660.7929515418,4.4067,4.4102,4.4031,4.4067,340660.793
2015-10-27 13:40:00,12.5,12.52,12.48,12.48,370105.72687224665,4.4031,4.4102,4.3961,4.3961,370105.7269
2015-10-27 13:50:00,12.49,12.5,12.42,12.49,1694669.6035242288,4.3996,4.4031,4.3749,4.3996,1694669.6035
2015-10-27 14:00:00,12.49,12.52,12.47,12.49,633581.4977973567,4.3996,4.4102,4.3926,4.3996,633581.4978
2015-10-27 14:10:00,12.49,12.5,12.46,12.47,487343.6123348017,4.3996,4.4031,4.389,4.3926,487343.6123
2015-10-27 14:20:00,12.47,12.49,12.46,12.47,566253.3039647576,4.3926,4.3996,4.389,4.3926,566253.304
2015-10-27 14:30:00,12.47,12.48,12.45,12.47,449151.9823788545,4.3926,4.3961,4.3855,4.3926,449151.9824
2015-10-27 14:40:00,12.47,12.47,12.43,12.45,651693.8325991188,4.3926,4.3926,4.3785,4.3855,651693.8326
2015-10-27 14:50:00,12.44,12.45,12.42,12.43,631473.5682819382,4.382,4.3855,4.3749,4.3785,631473.5683
2015-10-27 15:00:00,12.43,12.45,12.41,12.45,713176.2114537443,4.3785,4.3855,4.3714,4.3855,713176.2115
2015-10-27 15:10:00,12.45,12.48,12.43,12.43,586629.9559471365,4.3855,4.3961,4.3785,4.3785,586629.9559
2015-10-27 15:20:00,12.43,12.47,12.43,12.45,1047083.7004405285,4.3785,4.3926,4.3785,4.3855,1047083.7004
2015-10-27 15:30:00,12.45,12.47,12.42,12.43,998768.7224669602,4.3855,4.3926,4.3749,4.3785,998768.7225
2015-10-27 15:40:00,12.43,12.47,12.43,12.44,1159365.6387665195,4.3785,4.3926,4.3785,4.382,1159365.6388
2015-10-27 15:50:00,12.44,12.47,12.44,12.46,2215563.876651982,4.382,4.3926,4.382,4.389,2215563.8767
2015-10-28 09:30:00,12.49,12.51,12.44,12.49,647218.0616740087,4.3996,4.4067,4.382,4.3996,647218.0617
2015-10-28 09:40:00,12.48,12.55,12.47,12.53,353286.34361233475,4.3961,4.4207,4.3926,4.4137,353286.3436
2015-10-28 09:50:00,12.54,12.56,12.52,12.55,367277.5330396475,4.4172,4.4243,4.4102,4.4207,367277.533
2015-10-28 10:00:00,12.55,12.62,12.55,12.62,285050.6607929515,4.4207,4.4454,4.4207,4.4454,285050.6608
2015-10-28 10:10:00,12.62,12.64,12.62,12.62,434464.757709251,4.4454,4.4524,4.4454,4.4454,434464.7577
2015-10-28 10:20:00,12.62,12.63,12.55,12.55,580892.0704845814,4.4454,4.4489,4.4207,4.4207,580892.0705
2015-10-28 10:30:00,12.55,12.63,12.55,12.62,603680.616740088,4.4207,4.4489,4.4207,4.4454,603680.6167
2015-10-28 10:40:00,12.62,12.64,12.6,12.63,357202.6431718061,4.4454,4.4524,4.4384,4.4489,357202.6432
2015-10-28 10:50:00,12.63,12.63,12.59,12.61,410332.5991189426,4.4489,4.4489,4.4348,4.4419,410332.5991
2015-10-28 11:00:00,12.61,12.64,12.6,12.62,384511.01321585895,4.4419,4.4524,4.4384,4.4454,384511.0132
2015-10-28 11:10:00,12.62,12.63,12.61,12.61,161872.2466960352,4.4454,4.4489,4.4419,4.4419,161872.2467
2015-10-28 11:20:00,12.61,12.66,12.6,12.66,270999.99999999994,4.4419,4.4595,4.4384,4.4595,271000.0
2015-10-28 11:30:00,12.66,12.67,12.63,12.64,270149.7797356828,4.4595,4.463,4.4489,4.4524,270149.7797
2015-10-28 11:40:00,12.64,12.66,12.64,12.66,165158.59030837,4.4524,4.4595,4.4524,4.4595,165158.5903
2015-10-28 11:50:00,12.66,12.69,12.66,12.68,468066.0792951541,4.4595,4.4701,4.4595,4.4665,468066.0793
2015-10-28 12:00:00,12.68,12.69,12.66,12.66,154334.8017621145,4.4665,4.4701,4.4595,4.4595,154334.8018
2015-10-28 12:10:00,12.66,12.68,12.64,12.66,270138.7665198237,4.4595,4.4665,4.4524,4.4595,270138.7665
2015-10-28 12:20:00,12.67,12.69,12.66,12.69,236737.88546255504,4.463,4.4701,4.4595,4.4701,236737.8855
2015-10-28 12:30:00,12.69,12.69,12.67,12.68,246933.92070484572,4.4701,4.4701,4.463,4.4665,246933.9207
2015-10-28 12:40:00,12.68,12.68,12.64,12.65,222383.25991189425,4.4665,4.4665,4.4524,4.456,222383.2599
2015-10-28 12:50:00,12.65,12.66,12.64,12.65,238900.88105726868,4.456,4.4595,4.4524,4.456,238900.8811
2015-10-28 13:00:00,12.65,12.65,12.62,12.62,229215.85903083696,4.456,4.456,4.4454,4.4454,229215.859
2015-10-28 13:10:00,12.62,12.63,12.61,12.63,378083.70044052857,4.4454,4.4489,4.4419,4.4489,378083.7004
2015-10-28 13:20:00,12.62,12.64,12.62,12.63,208599.11894273123,4.4454,4.4524,4.4454,4.4489,208599.1189
2015-10-28 13:30:00,12.64,12.65,12.63,12.65,257215.85903083696,4.4524,4.456,4.4489,4.456,257215.859
2015-10-28 13:40:00,12.65,12.67,12.64,12.65,266387.6651982378,4.456,4.463,4.4524,4.456,266387.6652
2015-10-28 13:50:00,12.64,12.69,12.64,12.69,313460.3524229074,4.4524,4.4701,4.4524,4.4701,313460.3524
2015-10-28 14:00:00,12.68,12.68,12.55,12.58,737720.2643171805,4.4665,4.4665,4.4207,4.4313,737720.2643
2015-10-28 14:10:00,12.57,12.58,12.49,12.55,672517.6211453744,4.4278,4.4313,4.3996,4.4207,672517.6211
2015-10-28 14:20:00,12.55,12.6,12.54,12.57,660634.36123348,4.4207,4.4384,4.4172,4.4278,660634.3612
2015-10-28 14:30:00,12.58,12.58,12.53,12.57,645658.59030837,4.4313,4.4313,4.4137,4.4278,645658.5903
2015-10-28 14:40:00,12.57,12.6,12.56,12.58,695740.0881057268,4.4278,4.4384,4.4243,4.4313,695740.0881
2015-10-28 14:50:00,12.59,12.63,12.58,12.62,451872.2466960352,4.4348,4.4489,4.4313,4.4454,451872.2467
2015-10-28 15:00:00,12.62,12.65,12.61,12.64,646898.6784140968,4.4454,4.456,4.4419,4.4524,646898.6784
2015-10-28 15:10:00,12.64,12.66,12.63,12.66,336299.5594713656,4.4524,4.4595,4.4489,4.4595,336299.5595
2015-10-28 15:20:00,12.65,12.68,12.64,12.68,412735.6828193832,4.456,4.4665,4.4524,4.4665,412735.6828
2015-10-28 15:30:00,12.68,12.71,12.67,12.7,610561.6740088104,4.4665,4.4771,4.463,4.4736,610561.674
2015-10-28 15:40:00,12.7,12.71,12.69,12.7,761878.8546255506,4.4736,4.4771,4.4701,4.4736,761878.8546
2015-10-28 15:50:00,12.7,12.71,12.68,12.71,1212788.5462555063,4.4736,4.4771,4.4665,4.4771,1212788.5463
2015-10-29 09:30:00,12.54,12.61,12.46,12.5,956495.5947136562,4.4172,4.4419,4.389,4.4031,956495.5947
2015-10-29 09:40:00,12.51,12.59,12.49,12.58,767916.2995594712,4.4067,4.4348,4.3996,4.4313,767916.2996
2015-10-29 09:50:00,12.58,12.61,12.54,12.54,507916.29955947126,4.4313,4.4419,4.4172,4.4172,507916.2996
2015-10-29 10:00:00,12.54,12.55,12.52,12.54,474350.2202643171,4.4172,4.4207,4.4102,4.4172,474350.2203
2015-10-29 10:10:00,12.54,12.56,12.5,12.5,504973.5682819382,4.4172,4.4243,4.4031,4.4031,504973.5683
2015-10-29 10:20:00,12.5,12.52,12.42,12.43,601286.3436123347,4.4031,4.4102,4.3749,4.3785,601286.3436
2015-10-29 10:30:00,12.43,12.45,12.39,12.4,758797.3568281936,4.3785,4.3855,4.3644,4.3679,758797.3568
2015-10-29 10:40:00,12.4,12.44,12.39,12.39,363790.7488986784,4.3679,4.382,4.3644,4.3644,363790.7489
2015-10-29 10:50:00,12.39,12.43,12.39,12.42,372359.0308370044,4.3644,4.3785,4.3644,4.3749,372359.0308
2015-10-29 11:00:00,12.42,12.42,12.38,12.42,521008.8105726871,4.3749,4.3749,4.3609,4.3749,521008.8106
2015-10-29 11:10:00,12.42,12.43,12.41,12.42,308125.5506607929,4.3749,4.3785,4.3714,4.3749,308125.5507
2015-10-29 11:20:00,12.42,12.44,12.42,12.44,385182.8193832599,4.3749,4.382,4.3749,4.382,385182.8194
2015-10-29 11:30:00,12.44,12.44,12.43,12.44,298720.2643171805,4.382,4.382,4.3785,4.382,298720.2643
2015-10-29 11:40:00,12.44,12.48,12.43,12.48,435975.77092511,4.382,4.3961,4.3785,4.3961,435975.7709
2015-10-29 11:50:00,12.48,12.48,12.45,12.46,400676.2114537445,4.3961,4.3961,4.3855,4.389,400676.2115
2015-10-29 12:00:00,12.46,12.46,12.43,12.43,358984.5814977973,4.389,4.389,4.3785,4.3785,358984.5815
2015-10-29 12:10:00,12.43,12.45,12.43,12.45,305735.6828193832,4.3785,4.3855,4.3785,4.3855,305735.6828
2015-10-29 12:20:00,12.45,12.49,12.45,12.49,431940.5286343612,4.3855,4.3996,4.3855,4.3996,431940.5286
2015-10-29 12:30:00,12.49,12.5,12.47,12.48,282081.4977973568,4.3996,4.4031,4.3926,4.3961,282081.4978
2015-10-29 12:40:00,12.47,12.5,12.47,12.5,453502.2026431717,4.3926,4.4031,4.3926,4.4031,453502.2026
2015-10-29 12:50:00,12.5,12.5,12.45,12.46,383854.6255506607,4.4031,4.4031,4.3855,4.389,383854.6256
2015-10-29 13:00:00,12.46,12.49,12.46,12.49,345999.99999999994,4.389,4.3996,4.389,4.3996,346000.0
2015-10-29 13:10:00,12.48,12.49,12.47,12.49,250955.94713656383,4.3961,4.3996,4.3926,4.3996,250955.9471
2015-10-29 13:20:00,12.49,12.49,12.46,12.47,261414.09691629952,4.3996,4.3996,4.389,4.3926,261414.0969
2015-10-29 13:30:00,12.46,12.48,12.46,12.47,329121.14537444926,4.389,4.3961,4.389,4.3926,329121.1454
2015-10-29 13:40:00,12.47,12.48,12.46,12.46,285724.6696035242,4.3926,4.3961,4.389,4.389,285724.6696
2015-10-29 13:50:00,12.46,12.51,12.46,12.51,542949.3392070484,4.389,4.4067,4.389,4.4067,542949.3392
2015-10-29 14:00:00,12.5,12.52,12.49,12.51,374204.8458149779,4.4031,4.4102,4.3996,4.4067,374204.8458
2015-10-29 14:10:00,12.5,12.51,12.5,12.5,335722.4669603524,4.4031,4.4067,4.4031,4.4031,335722.467
2015-10-29 14:20:00,12.5,12.5,12.49,12.5,244773.1277533039,4.4031,4.4031,4.3996,4.4031,244773.1278
2015-10-29 14:30:00,12.5,12.5,12.48,12.49,423222.4669603523,4.4031,4.4031,4.3961,4.3996,423222.467
2015-10-29 14:40:00,12.48,12.49,12.47,12.47,445572.6872246695,4.3961,4.3996,4.3926,4.3926,445572.6872
2015-10-29 14:50:00,12.47,12.47,12.45,12.45,356011.0132158589,4.3926,4.3926,4.3855,4.3855,356011.0132
2015-10-29 15:00:00,12.45,12.46,12.44,12.45,522392.0704845814,4.3855,4.389,4.382,4.3855,522392.0705
2015-10-29 15:10:00,12.45,12.48,12.44,12.48,491885.462555066,4.3855,4.3961,4.382,4.3961,491885.4626
2015-10-29 15:20:00,12.48,12.49,12.47,12.47,530398.6784140968,4.3961,4.3996,4.3926,4.3926,530398.6784
2015-10-29 15:30:00,12.47,12.49,12.46,12.47,658061.6740088104,4.3926,4.3996,4.389,4.3926,658061.674
2015-10-29 15:40:00,12.47,12.47,12.45,12.45,1032464.7577092508,4.3926,4.3926,4.3855,4.3855,1032464.7577
2015-10-29 15:50:00,12.45,12.45,12.43,12.43,1821116.7400881047,4.3855,4.3855,4.3785,4.3785,1821116.7401
2015-10-30 09:30:00,12.31,12.42,12.31,12.39,1553709.2511013213,4.3362,4.3749,4.3362,4.3644,1553709.2511
2015-10-30 09:40:00,12.39,12.39,12.34,12.36,662162.9955947135,4.3644,4.3644,4.3468,4.3538,662162.9956
2015-10-30 09:50:00,12.36,12.37,12.28,12.29,916907.488986784,4.3538,4.3573,4.3256,4.3292,916907.489
2015-10-30 10:00:00,12.29,12.31,12.23,12.24,1090354.6255506603,4.3292,4.3362,4.308,4.3115,1090354.6256
2015-10-30 10:10:00,12.24,12.24,12.15,12.19,1144180.616740088,4.3115,4.3115,4.2798,4.2939,1144180.6167
2015-10-30 10:20:00,12.18,12.19,12.13,12.14,873997.797356828,4.2904,4.2939,4.2728,4.2763,873997.7974
2015-10-30 10:30:00,12.14,12.23,12.13,12.23,904907.488986784,4.2763,4.308,4.2728,4.308,904907.489
2015-10-30 10:40:00,12.23,12.25,12.21,12.23,933753.3039647576,4.308,4.3151,4.301,4.308,933753.304
2015-10-30 10:50:00,12.23,12.23,12.19,12.19,606779.7356828193,4.308,4.308,4.2939,4.2939,606779.7357
2015-10-30 11:00:00,12.19,12.25,12.19,12.25,1293061.6740088104,4.2939,4.3151,4.2939,4.3151,1293061.674
2015-10-30 11:10:00,12.25,12.27,12.24,12.26,1123790.7488986782,4.3151,4.3221,4.3115,4.3186,1123790.7489
2015-10-30 11:20:00,12.26,12.26,12.23,12.24,546110.1321585902,4.3186,4.3186,4.308,4.3115,546110.1322
2015-10-30 11:30:00,12.24,12.24,12.21,12.21,434682.8193832598,4.3115,4.3115,4.301,4.301,434682.8194
2015-10-30 11:40:00,12.21,12.23,12.21,12.22,719420.7048458148,4.301,4.308,4.301,4.3045,719420.7048
2015-10-30 11:50:00,12.22,12.27,12.21,12.27,550610.1321585902,4.3045,4.3221,4.301,4.3221,550610.1322
2015-10-30 12:00:00,12.27,12.27,12.25,12.27,496709.2511013215,4.3221,4.3221,4.3151,4.3221,496709.2511
2015-10-30 12:10:00,12.27,12.28,12.25,12.27,904506.6079295152,4.3221,4.3256,4.3151,4.3221,904506.6079
2015-10-30 12:20:00,12.26,12.29,12.26,12.27,660301.7621145373,4.3186,4.3292,4.3186,4.3221,660301.7621
2015-10-30 12:30:00,12.27,12.31,12.26,12.3,464425.1101321585,4.3221,4.3362,4.3186,4.3327,464425.1101
2015-10-30 12:40:00,12.3,12.31,12.29,12.3,462125.55066079285,4.3327,4.3362,4.3292,4.3327,462125.5507
2015-10-30 12:50:00,12.3,12.35,12.3,12.34,667440.5286343611,4.3327,4.3503,4.3327,4.3468,667440.5286
2015-10-30 13:00:00,12.34,12.35,12.33,12.35,583169.603524229,4.3468,4.3503,4.3432,4.3503,583169.6035
2015-10-30 13:10:00,12.36,12.37,12.34,12.36,424693.8325991189,4.3538,4.3573,4.3468,4.3538,424693.8326
2015-10-30 13:20:00,12.36,12.41,12.36,12.4,780237.8854625549,4.3538,4.3714,4.3538,4.3679,780237.8855
2015-10-30 13:30:00,12.4,12.4,12.38,12.39,967764.3171806164,4.3679,4.3679,4.3609,4.3644,967764.3172
2015-10-30 13:40:00,12.39,12.44,12.39,12.41,749759.911894273,4.3644,4.382,4.3644,4.3714,749759.9119
2015-10-30 13:50:00,12.41,12.41,12.38,12.39,594832.5991189426,4.3714,4.3714,4.3609,4.3644,594832.5991
2015-10-30 14:00:00,12.39,12.39,12.33,12.34,934156.387665198,4.3644,4.3644,4.3432,4.3468,934156.3877
2015-10-30 14:10:00,12.34,12.34,12.32,12.32,595559.4713656387,4.3468,4.3468,4.3397,4.3397,595559.4714
2015-10-30 14:20:00,12.32,12.32,12.27,12.28,551480.1762114536,4.3397,4.3397,4.3221,4.3256,551480.1762
2015-10-30 14:30:00,12.28,12.32,12.27,12.3,1345035.2422907487,4.3256,4.3397,4.3221,4.3327,1345035.2423
2015-10-30 14:40:00,12.3,12.3,12.28,12.28,659636.5638766518,4.3327,4.3327,4.3256,4.3256,659636.5639
2015-10-30 14:50:00,12.28,12.34,12.28,12.32,954801.7621145372,4.3256,4.3468,4.3256,4.3397,954801.7621
2015-10-30 15:00:00,12.32,12.32,12.27,12.29,1032632.1585903082,4.3397,4.3397,4.3221,4.3292,1032632.1586
2015-10-30 15:10:00,12.29,12.31,12.28,12.3,1000405.286343612,4.3292,4.3362,4.3256,4.3327,1000405.2863
2015-10-30 15:20:00,12.3,12.34,12.3,12.31,1569427.3127753302,4.3327,4.3468,4.3327,4.3362,1569427.3128
2015-10-30 15:30:00,12.31,12.34,12.3,12.34,1649775.3303964755,4.3362,4.3468,4.3327,4.3468,1649775.3304
2015-10-30 15:40:00,12.34,12.37,12.34,12.35,1877616.7400881047,4.3468,4.3573,4.3468,4.3503,1877616.7401
2015-10-30 15:50:00,12.34,12.35,12.24,12.25,7448383.259911893,4.3468,4.3503,4.3115,4.3151,7448383.2599
2015-11-02 09:30:00,12.47,13.0,12.41,12.96,1863131.0,9.0678,9.4532,9.0242,9.4241,1863131.0
2015-11-02 09:40:00,12.96,13.38,12.85,13.35,2187269.0,9.4241,9.7295,9.3441,9.7077,2187269.0
2015-11-02 09:50:00,13.35,13.55,13.32,13.4,2629125.0,9.7077,9.8531,9.6859,9.7441,2629125.0
2015-11-02 10:00:00,13.41,13.58,13.38,13.53,2006938.0,9.7513,9.875,9.7295,9.8386,2006938.0
2015-11-02 10:10:00,13.53,13.73,13.52,13.64,1743267.0,9.8386,9.984,9.8313,9.9186,1743267.0
2015-11-02 10:20:00,13.65,13.85,13.6,13.71,1796941.0,9.9259,10.0713,9.8895,9.9695,1796941.0
2015-11-02 10:30:00,13.7,13.71,13.53,13.61,1887702.0,9.9622,9.9695,9.8386,9.8968,1887702.0
2015-11-02 10:40:00,13.6,13.7,13.56,13.62,1653635.0,9.8895,9.9622,9.8604,9.904,1653635.0
2015-11-02 10:50:00,13.62,13.81,13.61,13.77,1241791.0,9.904,10.0422,9.8968,10.0131,1241791.0
2015-11-02 11:00:00,13.77,13.79,13.69,13.69,1384628.0,10.0131,10.0277,9.9549,9.9549,1384628.0
2015-11-02 11:10:00,13.69,13.91,13.69,13.86,1089156.0,9.9549,10.1149,9.9549,10.0786,1089156.0
2015-11-02 11:20:00,13.85,14.0,13.72,13.75,889110.0,10.0713,10.1804,9.9768,9.9986,889110.0
2015-11-02 11:30:00,13.76,13.78,13.67,13.75,1550280.0,10.0058,10.0204,9.9404,9.9986,1550280.0
2015-11-02 11:40:00,13.75,13.81,13.74,13.75,850524.0,9.9986,10.0422,9.9913,9.9986,850524.0
2015-11-02 11:50:00,13.74,13.81,13.74,13.78,507521.0,9.9913,10.0422,9.9913,10.0204,507521.0
2015-11-02 12:00:00,13.78,13.84,13.78,13.81,824160.0,10.0204,10.064,10.0204,10.0422,824160.0
2015-11-02 12:10:00,13.81,13.83,13.75,13.77,520488.0,10.0422,10.0567,9.9986,10.0131,520488.0
2015-11-02 12:20:00,13.78,13.83,13.75,13.8,573789.0,10.0204,10.0567,9.9986,10.0349,573789.0
2015-11-02 12:30:00,13.81,13.83,13.78,13.8,695285.0,10.0422,10.0567,10.0204,10.0349,695285.0
2015-11-02 12:40:00,13.8,13.81,13.73,13.76,880601.0,10.0349,10.0422,9.984,10.0058,880601.0
2015-11-02 12:50:00,13.76,13.79,13.73,13.77,555848.0,10.0058,10.0277,9.984,10.0131,555848.0
2015-11-02 13:00:00,13.78,13.79,13.73,13.75,597828.0,10.0204,10.0277,9.984,9.9986,597828.0
2015-11-02 13:10:00,13.75,13.82,13.74,13.79,1078351.0,9.9986,10.0495,9.9913,10.0277,1078351.0
2015-11-02 13:20:00,13.79,13.8,13.77,13.79,440691.0,10.0277,10.0349,10.0131,10.0277,440691.0
2015-11-02 13:30:00,13.79,13.82,13.78,13.79,634915.0,10.0277,10.0495,10.0204,10.0277,634915.0
2015-11-02 13:40:00,13.79,13.83,13.79,13.81,1019887.0,10.0277,10.0567,10.0277,10.0422,1019887.0
2015-11-02 13:50:00,13.82,13.82,13.79,13.81,387189.0,10.0495,10.0495,10.0277,10.0422,387189.0
2015-11-02 14:00:00,13.81,13.82,13.79,13.8,712127.0,10.0422,10.0495,10.0277,10.0349,712127.0
2015-11-02 14:10:00,13.81,13.81,13.78,13.8,977499.0,10.0422,10.0422,10.0204,10.0349,977499.0
2015-11-02 14:20:00,13.81,13.89,13.79,13.86,994662.0,10.0422,10.1004,10.0277,10.0786,994662.0
2015-11-02 14:30:00,13.87,13.97,13.86,13.94,1066559.0,10.0858,10.1585,10.0786,10.1367,1066559.0
2015-11-02 14:40:00,13.94,13.95,13.89,13.92,579785.0,10.1367,10.144,10.1004,10.1222,579785.0
2015-11-02 14:50:00,13.92,13.95,13.9,13.91,773777.0,10.1222,10.144,10.1076,10.1149,773777.0
2015-11-02 15:00:00,13.92,13.95,13.85,13.87,746937.0,10.1222,10.144,10.0713,10.0858,746937.0
2015-11-02 15:10:00,13.86,13.88,13.82,13.82,1241529.0,10.0786,10.0931,10.0495,10.0495,1241529.0
2015-11-02 15:20:00,13.82,13.87,13.77,13.84,890338.0,10.0495,10.0858,10.0131,10.064,890338.0
2015-11-02 15:30:00,13.84,13.87,13.84,13.87,1446147.0,10.064,10.0858,10.064,10.0858,1446147.0
2015-11-02 15:40:00,13.87,13.88,13.82,13.85,2293441.0,10.0858,10.0931,10.0495,10.0713,2293441.0
2015-11-02 15:50:00,13.85,13.87,13.78,13.83,4554825.0,10.0713,10.0858,10.0204,10.0567,4554825.0
2015-11-03 09:30:00,13.73,14.08,13.55,14.05,2786603.0,9.984,10.2385,9.8531,10.2167,2786603.0
2015-11-03 09:40:00,14.04,14.19,13.92,14.13,1796129.0,10.2095,10.3185,10.1222,10.2749,1796129.0
2015-11-03 09:50:00,14.12,14.14,13.97,13.97,1017669.0,10.2676,10.2822,10.1585,10.1585,1017669.0
2015-11-03 10:00:00,13.97,14.08,13.96,14.08,841201.0,10.1585,10.2385,10.1513,10.2385,841201.0
2015-11-03 10:10:00,14.07,14.09,14.01,14.05,702776.0,10.2313,10.2458,10.1876,10.2167,702776.0
2015-11-03 10:20:00,14.04,14.1,14.03,14.09,804934.0,10.2095,10.2531,10.2022,10.2458,804934.0
2015-11-03 10:30:00,14.09,14.11,14.03,14.04,805844.0,10.2458,10.2604,10.2022,10.2095,805844.0
2015-11-03 10:40:00,14.04,14.05,13.91,13.94,1475799.0,10.2095,10.2167,10.1149,10.1367,1475799.0
2015-11-03 10:50:00,13.94,13.95,13.83,13.94,1668060.0,10.1367,10.144,10.0567,10.1367,1668060.0
2015-11-03 11:00:00,13.94,13.96,13.88,13.91,552160.0,10.1367,10.1513,10.0931,10.1149,552160.0
2015-11-03 11:10:00,13.91,13.93,13.88,13.92,815210.0,10.1149,10.1295,10.0931,10.1222,815210.0
2015-11-03 11:20:00,13.91,14.0,13.9,13.99,391758.0,10.1149,10.1804,10.1076,10.1731,391758.0
2015-11-03 11:30:00,13.98,14.06,13.95,13.99,1163124.0,10.1658,10.224,10.144,10.1731,1163124.0
2015-11-03 11:40:00,13.99,14.0,13.97,14.0,575919.0,10.1731,10.1804,10.1585,10.1804,575919.0
2015-11-03 11:50:00,14.0,14.06,13.98,14.04,849209.0,10.1804,10.224,10.1658,10.2095,849209.0
2015-11-03 12:00:00,14.04,14.14,14.0,14.1,1139280.0,10.2095,10.2822,10.1804,10.2531,1139280.0
2015-11-03 12:10:00,14.1,14.17,14.07,14.17,688783.0,10.2531,10.304,10.2313,10.304,688783.0
2015-11-03 12:20:00,14.17,14.23,14.17,14.2,584939.0,10.304,10.3476,10.304,10.3258,584939.0
2015-11-03 12:30:00,14.19,14.2,14.09,14.15,506821.0,10.3185,10.3258,10.2458,10.2894,506821.0
2015-11-03 12:40:00,14.15,14.22,14.14,14.18,770855.0,10.2894,10.3403,10.2822,10.3113,770855.0
2015-11-03 12:50:00,14.18,14.22,14.14,14.21,485271.0,10.3113,10.3403,10.2822,10.3331,485271.0
2015-11-03 13:00:00,14.21,14.22,14.19,14.21,376801.0,10.3331,10.3403,10.3185,10.3331,376801.0
2015-11-03 13:10:00,14.21,14.24,14.2,14.24,266508.0,10.3331,10.3549,10.3258,10.3549,266508.0
2015-11-03 13:20:00,14.23,14.32,14.23,14.28,655430.0,10.3476,10.4131,10.3476,10.384,655430.0
2015-11-03 13:30:00,14.28,14.36,14.27,14.32,452479.0,10.384,10.4421,10.3767,10.4131,452479.0
2015-11-03 13:40:00,14.33,14.37,14.32,14.37,283980.0,10.4203,10.4494,10.4131,10.4494,283980.0
2015-11-03 13:50:00,14.37,14.39,14.33,14.36,479657.0,10.4494,10.464,10.4203,10.4421,479657.0
2015-11-03 14:00:00,14.35,14.43,14.35,14.41,684052.0,10.4349,10.493,10.4349,10.4785,684052.0
2015-11-03 14:10:00,14.41,14.48,14.39,14.46,713044.0,10.4785,10.5294,10.464,10.5149,713044.0
2015-11-03 14:20:00,14.47,14.5,14.45,14.47,586400.0,10.5221,10.5439,10.5076,10.5221,586400.0
2015-11-03 14:30:00,14.47,14.49,14.41,14.41,337360.0,10.5221,10.5367,10.4785,10.4785,337360.0
2015-11-03 14:40:00,14.42,14.47,14.41,14.43,484185.0,10.4858,10.5221,10.4785,10.493,484185.0
2015-11-03 14:50:00,14.43,14.46,14.41,14.46,595621.0,10.493,10.5149,10.4785,10.5149,595621.0
2015-11-03 15:00:00,14.46,14.46,14.33,14.35,676284.0,10.5149,10.5149,10.4203,10.4349,676284.0
2015-11-03 15:10:00,14.36,14.36,14.29,14.29,571058.0,10.4421,10.4421,10.3912,10.3912,571058.0
2015-11-03 15:20:00,14.3,14.39,14.29,14.36,981448.0,10.3985,10.464,10.3912,10.4421,981448.0
2015-11-03 15:30:00,14.36,14.39,14.29,14.32,1314291.0,10.4421,10.464,10.3912,10.4131,1314291.0
2015-11-03 15:40:00,14.31,14.36,14.24,14.29,2296158.0,10.4058,10.4421,10.3549,10.3912,2296158.0
2015-11-03 15:50:00,14.3,14.32,14.28,14.3,4219057.0,10.3985,10.4131,10.384,10.3985,4219057.0
2015-11-04 09:30:00,14.25,14.32,14.15,14.22,1410402.0,10.3622,10.4131,10.2894,10.3403,1410402.0
2015-11-04 09:40:00,14.21,14.33,14.17,14.29,1100374.0,10.3331,10.4203,10.304,10.3912,1100374.0
2015-11-04 09:50:00,14.28,14.29,14.21,14.26,488075.0,10.384,10.3912,10.3331,10.3694,488075.0
2015-11-04 10:00:00,14.26,14.43,14.25,14.37,1119899.0,10.3694,10.493,10.3622,10.4494,1119899.0
2015-11-04 10:10:00,14.37,14.41,14.32,14.33,762317.0,10.4494,10.4785,10.4131,10.4203,762317.0
2015-11-04 10:20:00,14.32,14.34,14.29,14.31,569972.0,10.4131,10.4276,10.3912,10.4058,569972.0
2015-11-04 10:30:00,14.31,14.37,14.28,14.32,950012.0,10.4058,10.4494,10.384,10.4131,950012.0
2015-11-04 10:40:00,14.33,14.35,14.24,14.24,551522.0,10.4203,10.4349,10.3549,10.3549,551522.0
2015-11-04 10:50:00,14.24,14.3,14.23,14.28,694372.0,10.3549,10.3985,10.3476,10.384,694372.0
2015-11-04 11:00:00,14.29,14.29,14.1,14.15,927669.0,10.3912,10.3912,10.2531,10.2894,927669.0
2015-11-04 11:10:00,14.15,14.2,14.12,14.18,787267.0,10.2894,10.3258,10.2676,10.3113,787267.0
2015-11-04 11:20:00,14.18,14.24,14.17,14.21,547273.0,10.3113,10.3549,10.304,10.3331,547273.0
2015-11-04 11:30:00,14.21,14.22,14.17,14.2,575716.0,10.3331,10.3403,10.304,10.3258,575716.0
2015-11-04 11:40:00,14.2,14.21,14.18,14.2,589186.0,10.3258,10.3331,10.3113,10.3258,589186.0
2015-11-04 11:50:00,14.2,14.21,14.1,14.12,1024307.0,10.3258,10.3331,10.2531,10.2676,1024307.0
2015-11-04 12:00:00,14.12,14.19,14.12,14.16,856928.0,10.2676,10.3185,10.2676,10.2967,856928.0
2015-11-04 12:10:00,14.17,14.26,14.16,14.21,783545.0,10.304,10.3694,10.2967,10.3331,783545.0
2015-11-04 12:20:00,14.21,14.23,14.18,14.18,529199.0,10.3331,10.3476,10.3113,10.3113,529199.0
2015-11-04 12:30:00,14.19,14.19,14.05,14.11,894375.0,10.3185,10.3185,10.2167,10.2604,894375.0
2015-11-04 12:40:00,14.11,14.13,14.07,14.12,431817.0,10.2604,10.2749,10.2313,10.2676,431817.0
2015-11-04 12:50:00,14.11,14.16,14.09,14.12,446568.0,10.2604,10.2967,10.2458,10.2676,446568.0
2015-11-04 13:00:00,14.13,14.16,14.06,14.06,605525.0,10.2749,10.2967,10.224,10.224,605525.0
2015-11-04 13:10:00,14.06,14.1,14.06,14.06,479970.0,10.224,10.2531,10.224,10.224,479970.0
2015-11-04 13:20:00,14.06,14.07,13.94,13.95,845256.0,10.224,10.2313,10.1367,10.144,845256.0
2015-11-04 13:30:00,13.94,13.99,13.92,13.98,830375.0,10.1367,10.1731,10.1222,10.1658,830375.0
2015-11-04 13:40:00,13.97,14.06,13.96,14.04,559423.0,10.1585,10.224,10.1513,10.2095,559423.0
2015-11-04 13:50:00,14.04,14.05,13.99,14.01,456129.0,10.2095,10.2167,10.1731,10.1876,456129.0
2015-11-04 14:00:00,14.01,14.02,13.98,13.98,398519.0,10.1876,10.1949,10.1658,10.1658,398519.0
2015-11-04 14:10:00,13.98,14.06,13.98,14.06,539876.0,10.1658,10.224,10.1658,10.224,539876.0
2015-11-04 14:20:00,14.06,14.06,14.02,14.02,394954.0,10.224,10.224,10.1949,10.1949,394954.0
2015-11-04 14:30:00,14.02,14.06,14.02,14.04,588761.0,10.1949,10.224,10.1949,10.2095,588761.0
2015-11-04 14:40:00,14.03,14.04,13.97,13.97,528844.0,10.2022,10.2095,10.1585,10.1585,528844.0
2015-11-04 14:50:00,13.97,13.98,13.91,13.91,518836.0,10.1585,10.1658,10.1149,10.1149,518836.0
2015-11-04 15:00:00,13.92,13.97,13.91,13.96,607029.0,10.1222,10.1585,10.1149,10.1513,607029.0
2015-11-04 15:10:00,13.96,14.05,13.94,14.04,1214260.0,10.1513,10.2167,10.1367,10.2095,1214260.0
2015-11-04 15:20:00,14.04,14.12,14.03,14.06,1800542.0,10.2095,10.2676,10.2022,10.224,1800542.0
2015-11-04 15:30:00,14.06,14.15,14.06,14.11,1046635.0,10.224,10.2894,10.224,10.2604,1046635.0
2015-11-04 15:40:00,14.12,14.13,14.07,14.13,1426193.0,10.2676,10.2749,10.2313,10.2749,1426193.0
2015-11-04 15:50:00,14.12,14.15,14.09,14.15,1932904.0,10.2676,10.2894,10.2458,10.2894,1932904.0
2015-11-05 09:30:00,14.21,14.25,14.16,14.17,392114.0,10.3331,10.3622,10.2967,10.304,392114.0
2015-11-05 09:40:00,14.18,14.21,14.16,14.2,282734.0,10.3113,10.3331,10.2967,10.3258,282734.0
2015-11-05 09:50:00,14.2,14.24,14.19,14.2,342659.0,10.3258,10.3549,10.3185,10.3258,342659.0
2015-11-05 10:00:00,14.2,14.23,14.16,14.17,509750.0,10.3258,10.3476,10.2967,10.304,509750.0
2015-11-05 10:10:00,14.17,14.17,14.09,14.12,353503.0,10.304,10.304,10.2458,10.2676,353503.0
2015-11-05 10:20:00,14.12,14.17,14.09,14.09,318764.0,10.2676,10.304,10.2458,10.2458,318764.0
2015-11-05 10:30:00,14.1,14.13,14.03,14.1,346318.0,10.2531,10.2749,10.2022,10.2531,346318.0
2015-11-05 10:40:00,14.1,14.11,14.07,14.08,240214.0,10.2531,10.2604,10.2313,10.2385,240214.0
2015-11-05 10:50:00,14.08,14.11,14.07,14.09,502567.0,10.2385,10.2604,10.2313,10.2458,502567.0
2015-11-05 11:00:00,14.09,14.09,14.04,14.04,152896.0,10.2458,10.2458,10.2095,10.2095,152896.0
2015-11-05 11:10:00,14.04,14.08,14.01,14.03,627011.0,10.2095,10.2385,10.1876,10.2022,627011.0
2015-11-05 11:20:00,14.03,14.05,14.01,14.02,257383.0,10.2022,10.2167,10.1876,10.1949,257383.0
2015-11-05 11:30:00,14.02,14.05,13.97,13.97,512991.0,10.1949,10.2167,10.1585,10.1585,512991.0
2015-11-05 11:40:00,13.98,14.06,13.97,14.0,378649.0,10.1658,10.224,10.1585,10.1804,378649.0
2015-11-05 11:50:00,14.0,14.03,13.98,13.99,245839.0,10.1804,10.2022,10.1658,10.1731,245839.0
2015-11-05 12:00:00,13.99,14.0,13.96,13.98,203261.0,10.1731,10.1804,10.1513,10.1658,203261.0
2015-11-05 12:10:00,13.98,14.0,13.97,13.98,167928.0,10.1658,10.1804,10.1585,10.1658,167928.0
2015-11-05 12:20:00,13.98,14.01,13.96,14.01,324065.0,10.1658,10.1876,10.1513,10.1876,324065.0
2015-11-05 12:30:00,14.01,14.05,14.0,14.04,222620.0,10.1876,10.2167,10.1804,10.2095,222620.0
2015-11-05 12:40:00,14.05,14.08,14.03,14.03,488203.0,10.2167,10.2385,10.2022,10.2022,488203.0
2015-11-05 12:50:00,14.03,14.06,14.0,14.05,417550.0,10.2022,10.224,10.1804,10.2167,417550.0
2015-11-05 13:00:00,14.05,14.09,14.04,14.08,189269.0,10.2167,10.2458,10.2095,10.2385,189269.0
2015-11-05 13:10:00,14.08,14.14,14.07,14.1,206118.0,10.2385,10.2822,10.2313,10.2531,206118.0
2015-11-05 13:20:00,14.1,14.11,14.03,14.04,220427.0,10.2531,10.2604,10.2022,10.2095,220427.0
2015-11-05 13:30:00,14.04,14.11,14.03,14.09,183827.0,10.2095,10.2604,10.2022,10.2458,183827.0
2015-11-05 13:40:00,14.09,14.18,14.08,14.16,236495.0,10.2458,10.3113,10.2385,10.2967,236495.0
2015-11-05 13:50:00,14.16,14.17,14.11,14.15,659877.0,10.2967,10.304,10.2604,10.2894,659877.0
2015-11-05 14:00:00,14.16,14.17,14.13,14.14,246354.0,10.2967,10.304,10.2749,10.2822,246354.0
2015-11-05 14:10:00,14.13,14.13,14.08,14.11,400598.0,10.2749,10.2749,10.2385,10.2604,400598.0
2015-11-05 14:20:00,14.11,14.15,14.1,14.12,215963.0,10.2604,10.2894,10.2531,10.2676,215963.0
2015-11-05 14:30:00,14.12,14.13,14.03,14.03,385652.0,10.2676,10.2749,10.2022,10.2022,385652.0
2015-11-05 14:40:00,14.04,14.07,14.03,14.05,530058.0,10.2095,10.2313,10.2022,10.2167,530058.0
2015-11-05 14:50:00,14.06,14.06,13.98,14.02,338311.0,10.224,10.224,10.1658,10.1949,338311.0
2015-11-05 15:00:00,14.01,14.03,14.0,14.03,229921.0,10.1876,10.2022,10.1804,10.2022,229921.0
2015-11-05 15:10:00,14.02,14.03,13.96,13.97,361883.0,10.1949,10.2022,10.1513,10.1585,361883.0
2015-11-05 15:20:00,13.98,14.07,13.97,14.05,890242.0,10.1658,10.2313,10.1585,10.2167,890242.0
2015-11-05 15:30:00,14.06,14.06,14.01,14.04,575632.0,10.224,10.224,10.1876,10.2095,575632.0
2015-11-05 15:40:00,14.04,14.11,14.01,14.03,795497.0,10.2095,10.2604,10.1876,10.2022,795497.0
2015-11-05 15:50:00,14.02,14.07,14.01,14.04,1506155.0,10.1949,10.2313,10.1876,10.2095,1506155.0
2015-11-06 09:30:00,13.96,14.02,13.83,13.99,760049.0,10.1513,10.1949,10.0567,10.1731,760049.0
2015-11-06 09:40:00,13.99,14.04,13.94,13.94,676641.0,10.1731,10.2095,10.1367,10.1367,676641.0
2015-11-06 09:50:00,13.95,14.0,13.92,14.0,280246.0,10.144,10.1804,10.1222,10.1804,280246.0
2015-11-06 10:00:00,14.0,14.01,13.97,14.0,640771.0,10.1804,10.1876,10.1585,10.1804,640771.0
2015-11-06 10:10:00,13.99,14.0,13.98,13.99,278914.0,10.1731,10.1804,10.1658,10.1731,278914.0
2015-11-06 10:20:00,14.0,14.0,13.98,14.0,300649.0,10.1804,10.1804,10.1658,10.1804,300649.0
2015-11-06 10:30:00,14.0,14.01,13.97,13.97,393475.0,10.1804,10.1876,10.1585,10.1585,393475.0
2015-11-06 10:40:00,13.97,13.99,13.97,13.98,291733.0,10.1585,10.1731,10.1585,10.1658,291733.0
2015-11-06 10:50:00,13.97,13.98,13.93,13.94,310784.0,10.1585,10.1658,10.1295,10.1367,310784.0
2015-11-06 11:00:00,13.94,13.95,13.89,13.92,511546.0,10.1367,10.144,10.1004,10.1222,511546.0
2015-11-06 11:10:00,13.91,13.92,13.88,13.88,237125.0,10.1149,10.1222,10.0931,10.0931,237125.0
2015-11-06 11:20:00,13.88,13.91,13.88,13.9,333224.0,10.0931,10.1149,10.0931,10.1076,333224.0
2015-11-06 11:30:00,13.9,13.95,13.89,13.92,418848.0,10.1076,10.144,10.1004,10.1222,418848.0
2015-11-06 11:40:00,13.91,13.92,13.89,13.92,755179.0,10.1149,10.1222,10.1004,10.1222,755179.0
2015-11-06 11:50:00,13.92,13.93,13.89,13.9,954900.0,10.1222,10.1295,10.1004,10.1076,954900.0
2015-11-06 12:00:00,13.9,13.91,13.87,13.91,318393.0,10.1076,10.1149,10.0858,10.1149,318393.0
2015-11-06 12:10:00,13.91,13.97,13.9,13.94,375257.0,10.1149,10.1585,10.1076,10.1367,375257.0
2015-11-06 12:20:00,13.94,13.96,13.93,13.94,552376.0,10.1367,10.1513,10.1295,10.1367,552376.0
2015-11-06 12:30:00,13.94,13.95,13.91,13.91,218116.0,10.1367,10.144,10.1149,10.1149,218116.0
2015-11-06 12:40:00,13.91,13.95,13.91,13.91,223409.0,10.1149,10.144,10.1149,10.1149,223409.0
2015-11-06 12:50:00,13.91,13.99,13.91,13.97,889597.0,10.1149,10.1731,10.1149,10.1585,889597.0
2015-11-06 13:00:00,13.97,14.04,13.97,14.03,224697.0,10.1585,10.2095,10.1585,10.2022,224697.0
2015-11-06 13:10:00,14.03,14.03,14.0,14.01,317151.0,10.2022,10.2022,10.1804,10.1876,317151.0
2015-11-06 13:20:00,14.0,14.02,14.0,14.02,233784.0,10.1804,10.1949,10.1804,10.1949,233784.0
2015-11-06 13:30:00,14.02,14.03,14.0,14.03,983503.0,10.1949,10.2022,10.1804,10.2022,983503.0
2015-11-06 13:40:00,14.03,14.05,14.01,14.05,301798.0,10.2022,10.2167,10.1876,10.2167,301798.0
2015-11-06 13:50:00,14.04,14.05,14.01,14.03,289622.0,10.2095,10.2167,10.1876,10.2022,289622.0
2015-11-06 14:00:00,14.03,14.06,14.02,14.03,349283.0,10.2022,10.224,10.1949,10.2022,349283.0
2015-11-06 14:10:00,14.03,14.04,13.94,13.96,809093.0,10.2022,10.2095,10.1367,10.1513,809093.0
2015-11-06 14:20:00,13.95,13.97,13.94,13.96,370889.0,10.144,10.1585,10.1367,10.1513,370889.0
2015-11-06 14:30:00,13.96,13.97,13.94,13.96,359932.0,10.1513,10.1585,10.1367,10.1513,359932.0
2015-11-06 14:40:00,13.96,13.96,13.95,13.96,338473.0,10.1513,10.1513,10.144,10.1513,338473.0
2015-11-06 14:50:00,13.96,13.96,13.92,13.93,1225023.0,10.1513,10.1513,10.1222,10.1295,1225023.0
2015-11-06 15:00:00,13.94,13.96,13.93,13.95,258210.0,10.1367,10.1513,10.1295,10.144,258210.0
2015-11-06 15:10:00,13.95,13.96,13.94,13.96,407278.0,10.144,10.1513,10.1367,10.1513,407278.0
2015-11-06 15:20:00,13.96,14.01,13.95,14.01,750360.0,10.1513,10.1876,10.144,10.1876,750360.0
2015-11-06 15:30:00,14.01,14.03,13.99,14.01,842877.0,10.1876,10.2022,10.1731,10.1876,842877.0
2015-11-06 15:40:00,14.01,14.05,14.01,14.04,657268.0,10.1876,10.2167,10.1876,10.2095,657268.0
2015-11-06 15:50:00,14.04,14.05,14.0,14.01,1551965.0,10.2095,10.2167,10.1804,10.1876,1551965.0
2015-11-09 09:30:00,14.25,14.35,14.22,14.31,1245523.0,10.3622,10.4349,10.3403,10.4058,1245523.0
2015-11-09 09:40:00,14.31,14.32,14.0,14.01,843713.0,10.4058,10.4131,10.1804,10.1876,843713.0
2015-11-09 09:50:00,14.01,14.02,13.97,14.02,895243.0,10.1876,10.1949,10.1585,10.1949,895243.0
2015-11-09 10:00:00,14.01,14.09,13.99,14.03,807317.0,10.1876,10.2458,10.1731,10.2022,807317.0
2015-11-09 10:10:00,14.03,14.19,14.02,14.14,692533.0,10.2022,10.3185,10.1949,10.2822,692533.0
2015-11-09 10:20:00,14.14,14.15,14.1,14.12,263152.0,10.2822,10.2894,10.2531,10.2676,263152.0
2015-11-09 10:30:00,14.12,14.12,14.08,14.09,254534.0,10.2676,10.2676,10.2385,10.2458,254534.0
2015-11-09 10:40:00,14.08,14.18,14.08,14.16,450200.0,10.2385,10.3113,10.2385,10.2967,450200.0
2015-11-09 10:50:00,14.16,14.17,14.13,14.17,286306.0,10.2967,10.304,10.2749,10.304,286306.0
2015-11-09 11:00:00,14.17,14.17,14.11,14.13,483578.0,10.304,10.304,10.2604,10.2749,483578.0
2015-11-09 11:10:00,14.12,14.13,14.02,14.06,306869.0,10.2676,10.2749,10.1949,10.224,306869.0
2015-11-09 11:20:00,14.06,14.06,14.01,14.03,408707.0,10.224,10.224,10.1876,10.2022,408707.0
2015-11-09 11:30:00,14.02,14.07,14.0,14.03,724012.0,10.1949,10.2313,10.1804,10.2022,724012.0
2015-11-09 11:40:00,14.03,14.04,14.01,14.03,466297.0,10.2022,10.2095,10.1876,10.2022,466297.0
2015-11-09 11:50:00,14.04,14.04,14.0,14.0,918473.0,10.2095,10.2095,10.1804,10.1804,918473.0
2015-11-09 12:00:00,14.01,14.03,13.97,14.03,446368.0,10.1876,10.2022,10.1585,10.2022,446368.0
2015-11-09 12:10:00,14.03,14.03,13.97,13.97,359617.0,10.2022,10.2022,10.1585,10.1585,359617.0
2015-11-09 12:20:00,13.98,14.0,13.97,13.97,277031.0,10.1658,10.1804,10.1585,10.1585,277031.0
2015-11-09 12:30:00,13.97,14.0,13.96,14.0,275417.0,10.1585,10.1804,10.1513,10.1804,275417.0
2015-11-09 12:40:00,14.0,14.01,13.97,13.98,458941.0,10.1804,10.1876,10.1585,10.1658,458941.0
2015-11-09 12:50:00,13.98,14.0,13.97,13.98,156742.0,10.1658,10.1804,10.1585,10.1658,156742.0
2015-11-09 13:00:00,13.98,13.99,13.96,13.99,255106.0,10.1658,10.1731,10.1513,10.1731,255106.0
2015-11-09 13:10:00,13.98,13.99,13.88,13.88,405350.0,10.1658,10.1731,10.0931,10.0931,405350.0
2015-11-09 13:20:00,13.88,13.93,13.88,13.9,315716.0,10.0931,10.1295,10.0931,10.1076,315716.0
2015-11-09 13:30:00,13.89,13.97,13.87,13.94,265107.0,10.1004,10.1585,10.0858,10.1367,265107.0
2015-11-09 13:40:00,13.94,13.99,13.92,13.97,251412.0,10.1367,10.1731,10.1222,10.1585,251412.0
2015-11-09 13:50:00,13.98,13.98,13.93,13.95,552311.0,10.1658,10.1658,10.1295,10.144,552311.0
2015-11-09 14:00:00,13.95,14.01,13.93,13.98,350862.0,10.144,10.1876,10.1295,10.1658,350862.0
2015-11-09 14:10:00,13.98,13.98,13.94,13.94,213096.0,10.1658,10.1658,10.1367,10.1367,213096.0
2015-11-09 14:20:00,13.94,13.95,13.9,13.91,207971.0,10.1367,10.144,10.1076,10.1149,207971.0
2015-11-09 14:30:00,13.91,13.91,13.87,13.88,238030.0,10.1149,10.1149,10.0858,10.0931,238030.0
2015-11-09 14:40:00,13.88,13.89,13.86,13.88,291013.0,10.0931,10.1004,10.0786,10.0931,291013.0
2015-11-09 14:50:00,13.89,13.9,13.88,13.89,200247.0,10.1004,10.1076,10.0931,10.1004,200247.0
2015-11-09 15:00:00,13.88,13.89,13.84,13.86,328624.0,10.0931,10.1004,10.064,10.0786,328624.0
2015-11-09 15:10:00,13.85,13.89,13.84,13.87,396019.0,10.0713,10.1004,10.064,10.0858,396019.0
2015-11-09 15:20:00,13.87,13.9,13.84,13.9,238688.0,10.0858,10.1076,10.064,10.1076,238688.0
2015-11-09 15:30:00,13.9,13.92,13.89,13.92,295483.0,10.1076,10.1222,10.1004,10.1222,295483.0
2015-11-09 15:40:00,13.91,13.92,13.9,13.91,595215.0,10.1149,10.1222,10.1076,10.1149,595215.0
2015-11-09 15:50:00,13.91,13.91,13.85,13.87,1856567.0,10.1149,10.1149,10.0713,10.0858,1856567.0
2015-11-10 09:30:00,13.87,13.91,13.85,13.87,487704.0,10.0858,10.1149,10.0713,10.0858,487704.0
2015-11-10 09:40:00,13.87,13.9,13.83,13.9,405468.0,10.0858,10.1076,10.0567,10.1076,405468.0
2015-11-10 09:50:00,13.89,13.98,13.88,13.96,275162.0,10.1004,10.1658,10.0931,10.1513,275162.0
2015-11-10 10:00:00,13.96,13.98,13.91,13.92,293147.0,10.1513,10.1658,10.1149,10.1222,293147.0
2015-11-10 10:10:00,13.92,13.97,13.91,13.94,212675.0,10.1222,10.1585,10.1149,10.1367,212675.0
2015-11-10 10:20:00,13.95,13.95,13.92,13.95,148622.0,10.144,10.144,10.1222,10.144,148622.0
2015-11-10 10:30:00,13.94,13.97,13.94,13.97,248786.0,10.1367,10.1585,10.1367,10.1585,248786.0
2015-11-10 10:40:00,13.96,14.03,13.96,14.03,297156.0,10.1513,10.2022,10.1513,10.2022,297156.0
2015-11-10 10:50:00,14.03,14.08,14.01,14.04,1155468.0,10.2022,10.2385,10.1876,10.2095,1155468.0
2015-11-10 11:00:00,14.03,14.05,14.01,14.04,484646.0,10.2022,10.2167,10.1876,10.2095,484646.0
2015-11-10 11:10:00,14.04,14.06,14.03,14.05,741375.0,10.2095,10.224,10.2022,10.2167,741375.0
2015-11-10 11:20:00,14.04,14.06,14.02,14.02,862703.0,10.2095,10.224,10.1949,10.1949,862703.0
2015-11-10 11:30:00,14.02,14.04,14.02,14.04,169465.0,10.1949,10.2095,10.1949,10.2095,169465.0
2015-11-10 11:40:00,14.04,14.1,14.03,14.08,394469.0,10.2095,10.2531,10.2022,10.2385,394469.0
2015-11-10 11:50:00,14.07,14.09,14.05,14.08,388706.0,10.2313,10.2458,10.2167,10.2385,388706.0
2015-11-10 12:00:00,14.08,14.08,14.05,14.06,148424.0,10.2385,10.2385,10.2167,10.224,148424.0
2015-11-10 12:10:00,14.06,14.1,14.05,14.1,163217.0,10.224,10.2531,10.2167,10.2531,163217.0
2015-11-10 12:20:00,14.1,14.1,14.09,14.1,180416.0,10.2531,10.2531,10.2458,10.2531,180416.0
2015-11-10 12:30:00,14.1,14.1,14.04,14.06,377820.0,10.2531,10.2531,10.2095,10.224,377820.0
2015-11-10 12:40:00,14.06,14.08,14.05,14.07,255198.0,10.224,10.2385,10.2167,10.2313,255198.0
2015-11-10 12:50:00,14.06,14.07,14.04,14.06,195942.0,10.224,10.2313,10.2095,10.224,195942.0
2015-11-10 13:00:00,14.06,14.06,14.05,14.06,78435.0,10.224,10.224,10.2167,10.224,78435.0
2015-11-10 13:10:00,14.06,14.06,14.05,14.05,130182.0,10.224,10.224,10.2167,10.2167,130182.0
2015-11-10 13:20:00,14.06,14.07,14.05,14.07,182150.0,10.224,10.2313,10.2167,10.2313,182150.0
2015-11-10 13:30:00,14.07,14.08,14.06,14.08,114407.0,10.2313,10.2385,10.224,10.2385,114407.0
2015-11-10 13:40:00,14.08,14.08,14.03,14.05,343299.0,10.2385,10.2385,10.2022,10.2167,343299.0
2015-11-10 13:50:00,14.05,14.06,14.04,14.05,203035.0,10.2167,10.224,10.2095,10.2167,203035.0
2015-11-10 14:00:00,14.05,14.09,14.05,14.09,237533.0,10.2167,10.2458,10.2167,10.2458,237533.0
2015-11-10 14:10:00,14.09,14.1,14.08,14.1,98957.0,10.2458,10.2531,10.2385,10.2531,98957.0
2015-11-10 14:20:00,14.1,14.1,14.09,14.1,201390.0,10.2531,10.2531,10.2458,10.2531,201390.0
2015-11-10 14:30:00,14.1,14.1,14.09,14.1,242097.0,10.2531,10.2531,10.2458,10.2531,242097.0
2015-11-10 14:40:00,14.1,14.11,14.09,14.1,377924.0,10.2531,10.2604,10.2458,10.2531,377924.0
2015-11-10 14:50:00,14.1,14.12,14.09,14.11,165588.0,10.2531,10.2676,10.2458,10.2604,165588.0
2015-11-10 15:00:00,14.11,14.12,14.1,14.12,386088.0,10.2604,10.2676,10.2531,10.2676,386088.0
2015-11-10 15:10:00,14.12,14.14,14.1,14.11,629830.0,10.2676,10.2822,10.2531,10.2604,629830.0
2015-11-10 15:20:00,14.11,14.14,14.1,14.13,978748.0,10.2604,10.2822,10.2531,10.2749,978748.0
2015-11-10 15:30:00,14.12,14.13,14.08,14.09,350781.0,10.2676,10.2749,10.2385,10.2458,350781.0
2015-11-10 15:40:00,14.09,14.12,14.08,14.09,834475.0,10.2458,10.2676,10.2385,10.2458,834475.0
2015-11-10 15:50:00,14.09,14.12,14.08,14.12,1444012.0,10.2458,10.2676,10.2385,10.2676,1444012.0
2015-11-11 09:30:00,14.13,14.21,14.1,14.17,243871.0,10.2749,10.3331,10.2531,10.304,243871.0
2015-11-11 09:40:00,14.17,14.18,14.04,14.04,235468.0,10.304,10.3113,10.2095,10.2095,235468.0
2015-11-11 09:50:00,14.04,14.09,13.99,14.02,636698.0,10.2095,10.2458,10.1731,10.1949,636698.0
2015-11-11 10:00:00,14.02,14.07,14.02,14.05,258793.0,10.1949,10.2313,10.1949,10.2167,258793.0
2015-11-11 10:10:00,14.06,14.06,13.99,14.01,291955.0,10.224,10.224,10.1731,10.1876,291955.0
2015-11-11 10:20:00,14.01,14.01,13.96,13.97,209864.0,10.1876,10.1876,10.1513,10.1585,209864.0
2015-11-11 10:30:00,13.96,14.0,13.95,13.96,154175.0,10.1513,10.1804,10.144,10.1513,154175.0
2015-11-11 10:40:00,13.96,13.99,13.95,13.98,103523.0,10.1513,10.1731,10.144,10.1658,103523.0
2015-11-11 10:50:00,13.99,14.01,13.93,14.01,357260.0,10.1731,10.1876,10.1295,10.1876,357260.0
2015-11-11 11:00:00,14.01,14.04,13.99,14.02,141331.0,10.1876,10.2095,10.1731,10.1949,141331.0
2015-11-11 11:10:00,14.02,14.03,13.99,14.02,111670.0,10.1949,10.2022,10.1731,10.1949,111670.0
2015-11-11 11:20:00,14.02,14.03,14.02,14.02,45409.0,10.1949,10.2022,10.1949,10.1949,45409.0
2015-11-11 11:30:00,14.03,14.03,14.01,14.01,134338.0,10.2022,10.2022,10.1876,10.1876,134338.0
2015-11-11 11:40:00,14.01,14.02,14.01,14.02,51037.0,10.1876,10.1949,10.1876,10.1949,51037.0
2015-11-11 11:50:00,14.02,14.03,14.0,14.0,157626.0,10.1949,10.2022,10.1804,10.1804,157626.0
2015-11-11 12:00:00,14.0,14.01,14.0,14.01,62012.0,10.1804,10.1876,10.1804,10.1876,62012.0
2015-11-11 12:10:00,14.01,14.01,14.0,14.0,94142.0,10.1876,10.1876,10.1804,10.1804,94142.0
2015-11-11 12:20:00,14.0,14.01,14.0,14.0,105595.0,10.1804,10.1876,10.1804,10.1804,105595.0
2015-11-11 12:30:00,14.0,14.03,14.0,14.01,311612.0,10.1804,10.2022,10.1804,10.1876,311612.0
2015-11-11 12:40:00,14.0,14.01,13.98,13.98,47717.0,10.1804,10.1876,10.1658,10.1658,47717.0
2015-11-11 12:50:00,13.99,13.99,13.95,13.95,140388.0,10.1731,10.1731,10.144,10.144,140388.0
2015-11-11 13:00:00,13.96,13.97,13.9,13.93,262157.0,10.1513,10.1585,10.1076,10.1295,262157.0
2015-11-11 13:10:00,13.93,13.94,13.92,13.94,145984.0,10.1295,10.1367,10.1222,10.1367,145984.0
2015-11-11 13:20:00,13.94,13.94,13.9,13.91,131717.0,10.1367,10.1367,10.1076,10.1149,131717.0
2015-11-11 13:30:00,13.92,13.96,13.9,13.94,226393.0,10.1222,10.1513,10.1076,10.1367,226393.0
2015-11-11 13:40:00,13.95,13.97,13.94,13.97,105897.0,10.144,10.1585,10.1367,10.1585,105897.0
2015-11-11 13:50:00,13.97,13.98,13.95,13.98,195692.0,10.1585,10.1658,10.144,10.1658,195692.0
2015-11-11 14:00:00,13.98,14.0,13.96,13.96,255712.0,10.1658,10.1804,10.1513,10.1513,255712.0
2015-11-11 14:10:00,13.97,13.99,13.95,13.95,252732.0,10.1585,10.1731,10.144,10.144,252732.0
2015-11-11 14:20:00,13.95,13.96,13.94,13.96,114792.0,10.144,10.1513,10.1367,10.1513,114792.0
2015-11-11 14:30:00,13.96,13.96,13.92,13.94,160585.0,10.1513,10.1513,10.1222,10.1367,160585.0
2015-11-11 14:40:00,13.94,13.95,13.91,13.92,313897.0,10.1367,10.144,10.1149,10.1222,313897.0
2015-11-11 14:50:00,13.92,13.95,13.91,13.91,258895.0,10.1222,10.144,10.1149,10.1149,258895.0
2015-11-11 15:00:00,13.91,13.93,13.9,13.91,286988.0,10.1149,10.1295,10.1076,10.1149,286988.0
2015-11-11 15:10:00,13.91,13.94,13.9,13.92,290273.0,10.1149,10.1367,10.1076,10.1222,290273.0
2015-11-11 15:20:00,13.92,13.95,13.91,13.94,110224.0,10.1222,10.144,10.1149,10.1367,110224.0
2015-11-11 15:30:00,13.95,13.96,13.92,13.94,337405.0,10.144,10.1513,10.1222,10.1367,337405.0
2015-11-11 15:40:00,13.93,13.96,13.93,13.94,627633.0,10.1295,10.1513,10.1295,10.1367,627633.0
2015-11-11 15:50:00,13.94,13.95,13.92,13.92,671804.0,10.1367,10.144,10.1222,10.1222,671804.0
2015-11-12 09:30:00,13.79,13.8,13.61,13.63,704854.0,10.0277,10.0349,9.8968,9.9113,704854.0
2015-11-12 09:40:00,13.63,13.7,13.59,13.7,432075.0,9.9113,9.9622,9.8822,9.9622,432075.0
2015-11-12 09:50:00,13.69,13.72,13.68,13.68,270682.0,9.9549,9.9768,9.9477,9.9477,270682.0
2015-11-12 10:00:00,13.69,13.69,13.63,13.63,241532.0,9.9549,9.9549,9.9113,9.9113,241532.0
2015-11-12 10:10:00,13.63,13.64,13.61,13.62,483289.0,9.9113,9.9186,9.8968,9.904,483289.0
2015-11-12 10:20:00,13.62,13.62,13.53,13.54,380904.0,9.904,9.904,9.8386,9.8459,380904.0
2015-11-12 10:30:00,13.53,13.57,13.51,13.57,434630.0,9.8386,9.8677,9.8241,9.8677,434630.0
2015-11-12 10:40:00,13.56,13.57,13.51,13.51,430070.0,9.8604,9.8677,9.8241,9.8241,430070.0
2015-11-12 10:50:00,13.51,13.6,13.51,13.58,351774.0,9.8241,9.8895,9.8241,9.875,351774.0
2015-11-12 11:00:00,13.59,13.6,13.56,13.56,228540.0,9.8822,9.8895,9.8604,9.8604,228540.0
2015-11-12 11:10:00,13.56,13.57,13.53,13.53,124143.0,9.8604,9.8677,9.8386,9.8386,124143.0
2015-11-12 11:20:00,13.54,13.54,13.52,13.52,216051.0,9.8459,9.8459,9.8313,9.8313,216051.0
2015-11-12 11:30:00,13.53,13.58,13.51,13.58,381858.0,9.8386,9.875,9.8241,9.875,381858.0
2015-11-12 11:40:00,13.58,13.6,13.57,13.58,342249.0,9.875,9.8895,9.8677,9.875,342249.0
2015-11-12 11:50:00,13.59,13.6,13.57,13.58,326272.0,9.8822,9.8895,9.8677,9.875,326272.0
2015-11-12 12:00:00,13.58,13.61,13.57,13.58,376646.0,9.875,9.8968,9.8677,9.875,376646.0
2015-11-12 12:10:00,13.58,13.59,13.53,13.54,302681.0,9.875,9.8822,9.8386,9.8459,302681.0
2015-11-12 12:20:00,13.54,13.55,13.49,13.49,331137.0,9.8459,9.8531,9.8095,9.8095,331137.0
2015-11-12 12:30:00,13.49,13.5,13.49,13.5,124975.0,9.8095,9.8168,9.8095,9.8168,124975.0
2015-11-12 12:40:00,13.49,13.51,13.49,13.51,148554.0,9.8095,9.8241,9.8095,9.8241,148554.0
2015-11-12 12:50:00,13.5,13.54,13.5,13.52,190268.0,9.8168,9.8459,9.8168,9.8313,190268.0
2015-11-12 13:00:00,13.52,13.53,13.48,13.48,131231.0,9.8313,9.8386,9.8022,9.8022,131231.0
2015-11-12 13:10:00,13.49,13.5,13.48,13.49,189736.0,9.8095,9.8168,9.8022,9.8095,189736.0
2015-11-12 13:20:00,13.49,13.5,13.47,13.47,188166.0,9.8095,9.8168,9.795,9.795,188166.0
2015-11-12 13:30:00,13.47,13.49,13.47,13.49,212547.0,9.795,9.8095,9.795,9.8095,212547.0
2015-11-12 13:40:00,13.49,13.49,13.48,13.48,125344.0,9.8095,9.8095,9.8022,9.8022,125344.0
2015-11-12 13:50:00,13.48,13.49,13.48,13.49,136829.0,9.8022,9.8095,9.8022,9.8095,136829.0
2015-11-12 14:00:00,13.49,13.51,13.48,13.51,257138.0,9.8095,9.8241,9.8022,9.8241,257138.0
2015-11-12 14:10:00,13.5,13.51,13.41,13.43,497657.0,9.8168,9.8241,9.7513,9.7659,497657.0
2015-11-12 14:20:00,13.42,13.43,13.38,13.4,1804706.0,9.7586,9.7659,9.7295,9.7441,1804706.0
2015-11-12 14:30:00,13.4,13.46,13.39,13.42,1091482.0,9.7441,9.7877,9.7368,9.7586,1091482.0
2015-11-12 14:40:00,13.42,13.43,13.35,13.38,510960.0,9.7586,9.7659,9.7077,9.7295,510960.0
2015-11-12 14:50:00,13.39,13.39,13.32,13.35,481503.0,9.7368,9.7368,9.6859,9.7077,481503.0
2015-11-12 15:00:00,13.35,13.37,13.34,13.37,355598.0,9.7077,9.7222,9.7004,9.7222,355598.0
2015-11-12 15:10:00,13.37,13.39,13.36,13.39,748639.0,9.7222,9.7368,9.715,9.7368,748639.0
2015-11-12 15:20:00,13.38,13.42,13.38,13.42,542072.0,9.7295,9.7586,9.7295,9.7586,542072.0
2015-11-12 15:30:00,13.41,13.42,13.37,13.37,756243.0,9.7513,9.7586,9.7222,9.7222,756243.0
2015-11-12 15:40:00,13.37,13.38,13.32,13.32,1133391.0,9.7222,9.7295,9.6859,9.6859,1133391.0
2015-11-12 15:50:00,13.32,13.33,13.29,13.32,2174229.0,9.6859,9.6932,9.6641,9.6859,2174229.0
2015-11-13 09:30:00,13.36,13.45,13.3,13.38,501143.0,9.715,9.7804,9.6713,9.7295,501143.0
2015-11-13 09:40:00,13.38,13.43,13.34,13.4,233606.0,9.7295,9.7659,9.7004,9.7441,233606.0
2015-11-13 09:50:00,13.4,13.42,13.31,13.36,251171.0,9.7441,9.7586,9.6786,9.715,251171.0
2015-11-13 10:00:00,13.36,13.36,13.22,13.24,860531.0,9.715,9.715,9.6132,9.6277,860531.0
2015-11-13 10:10:00,13.25,13.26,13.08,13.11,741868.0,9.635,9.6423,9.5114,9.5332,741868.0
2015-11-13 10:20:00,13.11,13.19,13.11,13.15,217949.0,9.5332,9.5914,9.5332,9.5623,217949.0
2015-11-13 10:30:00,13.16,13.23,13.14,13.21,354248.0,9.5695,9.6204,9.555,9.6059,354248.0
2015-11-13 10:40:00,13.21,13.24,13.2,13.24,173161.0,9.6059,9.6277,9.5986,9.6277,173161.0
2015-11-13 10:50:00,13.24,13.27,13.21,13.23,347813.0,9.6277,9.6495,9.6059,9.6204,347813.0
2015-11-13 11:00:00,13.22,13.25,13.2,13.23,137244.0,9.6132,9.635,9.5986,9.6204,137244.0
2015-11-13 11:10:00,13.23,13.25,13.21,13.21,276821.0,9.6204,9.635,9.6059,9.6059,276821.0
2015-11-13 11:20:00,13.21,13.3,13.21,13.29,260795.0,9.6059,9.6713,9.6059,9.6641,260795.0
2015-11-13 11:30:00,13.28,13.29,13.27,13.27,119997.0,9.6568,9.6641,9.6495,9.6495,119997.0
2015-11-13 11:40:00,13.27,13.3,13.26,13.29,188832.0,9.6495,9.6713,9.6423,9.6641,188832.0
2015-11-13 11:50:00,13.29,13.31,13.27,13.29,237845.0,9.6641,9.6786,9.6495,9.6641,237845.0
2015-11-13 12:00:00,13.29,13.29,13.28,13.28,191470.0,9.6641,9.6641,9.6568,9.6568,191470.0
2015-11-13 12:10:00,13.28,13.32,13.28,13.3,220790.0,9.6568,9.6859,9.6568,9.6713,220790.0
2015-11-13 12:20:00,13.29,13.3,13.28,13.28,60794.0,9.6641,9.6713,9.6568,9.6568,60794.0
2015-11-13 12:30:00,13.28,13.29,13.26,13.27,159288.0,9.6568,9.6641,9.6423,9.6495,159288.0
2015-11-13 12:40:00,13.27,13.29,13.25,13.29,230903.0,9.6495,9.6641,9.635,9.6641,230903.0
2015-11-13 12:50:00,13.28,13.31,13.24,13.24,306111.0,9.6568,9.6786,9.6277,9.6277,306111.0
2015-11-13 13:00:00,13.25,13.28,13.21,13.22,240284.0,9.635,9.6568,9.6059,9.6132,240284.0
2015-11-13 13:10:00,13.21,13.22,13.16,13.19,174825.0,9.6059,9.6132,9.5695,9.5914,174825.0
2015-11-13 13:20:00,13.19,13.23,13.17,13.23,143549.0,9.5914,9.6204,9.5768,9.6204,143549.0
2015-11-13 13:30:00,13.23,13.26,13.19,13.19,148528.0,9.6204,9.6423,9.5914,9.5914,148528.0
2015-11-13 13:40:00,13.19,13.24,13.19,13.21,164732.0,9.5914,9.6277,9.5914,9.6059,164732.0
2015-11-13 13:50:00,13.21,13.25,13.21,13.22,136492.0,9.6059,9.635,9.6059,9.6132,136492.0
2015-11-13 14:00:00,13.22,13.22,13.18,13.19,420764.0,9.6132,9.6132,9.5841,9.5914,420764.0
2015-11-13 14:10:00,13.19,13.21,13.17,13.2,274200.0,9.5914,9.6059,9.5768,9.5986,274200.0
2015-11-13 14:20:00,13.2,13.2,13.19,13.19,82010.0,9.5986,9.5986,9.5914,9.5914,82010.0
2015-11-13 14:30:00,13.2,13.2,13.19,13.2,109974.0,9.5986,9.5986,9.5914,9.5986,109974.0
2015-11-13 14:40:00,13.2,13.2,13.16,13.17,239493.0,9.5986,9.5986,9.5695,9.5768,239493.0
2015-11-13 14:50:00,13.17,13.19,13.12,13.12,480565.0,9.5768,9.5914,9.5405,9.5405,480565.0
2015-11-13 15:00:00,13.12,13.16,13.11,13.13,836283.0,9.5405,9.5695,9.5332,9.5477,836283.0
2015-11-13 15:10:00,13.13,13.14,13.08,13.08,280581.0,9.5477,9.555,9.5114,9.5114,280581.0
2015-11-13 15:20:00,13.09,13.13,13.03,13.09,667562.0,9.5186,9.5477,9.475,9.5186,667562.0
2015-11-13 15:30:00,13.09,13.13,13.08,13.11,652552.0,9.5186,9.5477,9.5114,9.5332,652552.0
2015-11-13 15:40:00,13.12,13.12,13.08,13.11,1376719.0,9.5405,9.5405,9.5114,9.5332,1376719.0
2015-11-13 15:50:00,13.1,13.11,13.1,13.1,1653494.0,9.5259,9.5332,9.5259,9.5259,1653494.0
2015-11-16 09:30:00,13.15,13.27,13.11,13.27,488132.0,9.5623,9.6495,9.5332,9.6495,488132.0
2015-11-16 09:40:00,13.26,13.31,13.26,13.26,289038.0,9.6423,9.6786,9.6423,9.6423,289038.0
2015-11-16 09:50:00,13.27,13.31,13.24,13.27,285088.0,9.6495,9.6786,9.6277,9.6495,285088.0
2015-11-16 10:00:00,13.27,13.28,13.23,13.26,157390.0,9.6495,9.6568,9.6204,9.6423,157390.0
2015-11-16 10:10:00,13.25,13.28,13.25,13.26,218707.0,9.635,9.6568,9.635,9.6423,218707.0
2015-11-16 10:20:00,13.26,13.28,13.22,13.27,287606.0,9.6423,9.6568,9.6132,9.6495,287606.0
2015-11-16 10:30:00,13.27,13.28,13.23,13.24,127445.0,9.6495,9.6568,9.6204,9.6277,127445.0
2015-11-16 10:40:00,13.24,13.27,13.22,13.25,191500.0,9.6277,9.6495,9.6132,9.635,191500.0
2015-11-16 10:50:00,13.25,13.25,13.2,13.22,149852.0,9.635,9.635,9.5986,9.6132,149852.0
2015-11-16 11:00:00,13.23,13.24,13.2,13.21,215706.0,9.6204,9.6277,9.5986,9.6059,215706.0
2015-11-16 11:10:00,13.21,13.23,13.16,13.21,271602.0,9.6059,9.6204,9.5695,9.6059,271602.0
2015-11-16 11:20:00,13.2,13.22,13.13,13.13,203304.0,9.5986,9.6132,9.5477,9.5477,203304.0
2015-11-16 11:30:00,13.14,13.19,13.13,13.18,131069.0,9.555,9.5914,9.5477,9.5841,131069.0
2015-11-16 11:40:00,13.19,13.22,13.18,13.21,430077.0,9.5914,9.6132,9.5841,9.6059,430077.0
2015-11-16 11:50:00,13.21,13.23,13.18,13.21,547644.0,9.6059,9.6204,9.5841,9.6059,547644.0
2015-11-16 12:00:00,13.22,13.25,13.22,13.24,207903.0,9.6132,9.635,9.6132,9.6277,207903.0
2015-11-16 12:10:00,13.24,13.26,13.23,13.26,183763.0,9.6277,9.6423,9.6204,9.6423,183763.0
2015-11-16 12:20:00,13.25,13.31,13.25,13.27,236096.0,9.635,9.6786,9.635,9.6495,236096.0
2015-11-16 12:30:00,13.27,13.33,13.26,13.29,169095.0,9.6495,9.6932,9.6423,9.6641,169095.0
2015-11-16 12:40:00,13.29,13.29,13.25,13.27,138920.0,9.6641,9.6641,9.635,9.6495,138920.0
2015-11-16 12:50:00,13.26,13.27,13.23,13.25,252574.0,9.6423,9.6495,9.6204,9.635,252574.0
2015-11-16 13:00:00,13.24,13.28,13.24,13.26,276933.0,9.6277,9.6568,9.6277,9.6423,276933.0
2015-11-16 13:10:00,13.27,13.3,13.26,13.29,470166.0,9.6495,9.6713,9.6423,9.6641,470166.0
2015-11-16 13:20:00,13.3,13.3,13.25,13.25,161626.0,9.6713,9.6713,9.635,9.635,161626.0
2015-11-16 13:30:00,13.26,13.32,13.25,13.29,297734.0,9.6423,9.6859,9.635,9.6641,297734.0
2015-11-16 13:40:00,13.29,13.35,13.28,13.35,219391.0,9.6641,9.7077,9.6568,9.7077,219391.0
2015-11-16 13:50:00,13.35,13.39,13.32,13.38,202396.0,9.7077,9.7368,9.6859,9.7295,202396.0
2015-11-16 14:00:00,13.38,13.41,13.38,13.39,159460.0,9.7295,9.7513,9.7295,9.7368,159460.0
2015-11-16 14:10:00,13.4,13.42,13.39,13.42,104723.0,9.7441,9.7586,9.7368,9.7586,104723.0
2015-11-16 14:20:00,13.41,13.42,13.36,13.38,192948.0,9.7513,9.7586,9.715,9.7295,192948.0
2015-11-16 14:30:00,13.37,13.43,13.37,13.4,184831.0,9.7222,9.7659,9.7222,9.7441,184831.0
2015-11-16 14:40:00,13.41,13.41,13.36,13.36,112031.0,9.7513,9.7513,9.715,9.715,112031.0
2015-11-16 14:50:00,13.36,13.37,13.34,13.36,165173.0,9.715,9.7222,9.7004,9.715,165173.0
2015-11-16 15:00:00,13.37,13.39,13.36,13.38,180750.0,9.7222,9.7368,9.715,9.7295,180750.0
2015-11-16 15:10:00,13.38,13.39,13.33,13.33,344363.0,9.7295,9.7368,9.6932,9.6932,344363.0
2015-11-16 15:20:00,13.33,13.36,13.33,13.36,633464.0,9.6932,9.715,9.6932,9.715,633464.0
2015-11-16 15:30:00,13.36,13.39,13.34,13.39,732726.0,9.715,9.7368,9.7004,9.7368,732726.0
2015-11-16 15:40:00,13.38,13.39,13.34,13.34,767821.0,9.7295,9.7368,9.7004,9.7004,767821.0
2015-11-16 15:50:00,13.34,13.36,13.33,13.36,1337861.0,9.7004,9.715,9.6932,9.715,1337861.0
2015-11-17 09:30:00,13.41,13.42,13.36,13.38,424526.0,9.7513,9.7586,9.715,9.7295,424526.0
2015-11-17 09:40:00,13.38,13.43,13.34,13.38,262611.0,9.7295,9.7659,9.7004,9.7295,262611.0
2015-11-17 09:50:00,13.38,13.45,13.36,13.44,189750.0,9.7295,9.7804,9.715,9.7732,189750.0
2015-11-17 10:00:00,13.44,13.46,13.34,13.42,210067.0,9.7732,9.7877,9.7004,9.7586,210067.0
2015-11-17 10:10:00,13.41,13.43,13.4,13.42,214209.0,9.7513,9.7659,9.7441,9.7586,214209.0
2015-11-17 10:20:00,13.42,13.45,13.4,13.45,136882.0,9.7586,9.7804,9.7441,9.7804,136882.0
2015-11-17 10:30:00,13.44,13.47,13.43,13.44,603844.0,9.7732,9.795,9.7659,9.7732,603844.0
2015-11-17 10:40:00,13.44,13.48,13.43,13.48,241473.0,9.7732,9.8022,9.7659,9.8022,241473.0
2015-11-17 10:50:00,13.48,13.5,13.46,13.48,647511.0,9.8022,9.8168,9.7877,9.8022,647511.0
2015-11-17 11:00:00,13.48,13.51,13.46,13.5,415399.0,9.8022,9.8241,9.7877,9.8168,415399.0
2015-11-17 11:10:00,13.51,13.55,13.49,13.53,282097.0,9.8241,9.8531,9.8095,9.8386,282097.0
2015-11-17 11:20:00,13.54,13.59,13.54,13.58,217858.0,9.8459,9.8822,9.8459,9.875,217858.0
2015-11-17 11:30:00,13.58,13.65,13.58,13.59,378745.0,9.875,9.9259,9.875,9.8822,378745.0
2015-11-17 11:40:00,13.6,13.61,13.55,13.56,244909.0,9.8895,9.8968,9.8531,9.8604,244909.0
2015-11-17 11:50:00,13.55,13.56,13.53,13.55,399425.0,9.8531,9.8604,9.8386,9.8531,399425.0
2015-11-17 12:00:00,13.54,13.56,13.52,13.53,133791.0,9.8459,9.8604,9.8313,9.8386,133791.0
2015-11-17 12:10:00,13.52,13.55,13.49,13.51,372837.0,9.8313,9.8531,9.8095,9.8241,372837.0
2015-11-17 12:20:00,13.5,13.51,13.46,13.48,288709.0,9.8168,9.8241,9.7877,9.8022,288709.0
2015-11-17 12:30:00,13.47,13.51,13.45,13.45,372446.0,9.795,9.8241,9.7804,9.7804,372446.0
2015-11-17 12:40:00,13.45,13.46,13.43,13.45,159479.0,9.7804,9.7877,9.7659,9.7804,159479.0
2015-11-17 12:50:00,13.45,13.47,13.42,13.45,344767.0,9.7804,9.795,9.7586,9.7804,344767.0
2015-11-17 13:00:00,13.46,13.46,13.41,13.41,305691.0,9.7877,9.7877,9.7513,9.7513,305691.0
2015-11-17 13:10:00,13.42,13.42,13.36,13.36,284672.0,9.7586,9.7586,9.715,9.715,284672.0
2015-11-17 13:20:00,13.37,13.38,13.34,13.38,349452.0,9.7222,9.7295,9.7004,9.7295,349452.0
2015-11-17 13:30:00,13.37,13.4,13.36,13.36,186809.0,9.7222,9.7441,9.715,9.715,186809.0
2015-11-17 13:40:00,13.37,13.37,13.34,13.35,213873.0,9.7222,9.7222,9.7004,9.7077,213873.0
2015-11-17 13:50:00,13.35,13.37,13.34,13.36,168528.0,9.7077,9.7222,9.7004,9.715,168528.0
2015-11-17 14:00:00,13.36,13.39,13.34,13.36,237793.0,9.715,9.7368,9.7004,9.715,237793.0
2015-11-17 14:10:00,13.37,13.38,13.35,13.35,234211.0,9.7222,9.7295,9.7077,9.7077,234211.0
2015-11-17 14:20:00,13.35,13.38,13.34,13.35,244931.0,9.7077,9.7295,9.7004,9.7077,244931.0
2015-11-17 14:30:00,13.36,13.36,13.34,13.35,349986.0,9.715,9.715,9.7004,9.7077,349986.0
2015-11-17 14:40:00,13.36,13.36,13.29,13.31,336008.0,9.715,9.715,9.6641,9.6786,336008.0
2015-11-17 14:50:00,13.32,13.35,13.3,13.35,238085.0,9.6859,9.7077,9.6713,9.7077,238085.0
2015-11-17 15:00:00,13.35,13.35,13.29,13.29,351818.0,9.7077,9.7077,9.6641,9.6641,351818.0
2015-11-17 15:10:00,13.3,13.32,13.28,13.29,447851.0,9.6713,9.6859,9.6568,9.6641,447851.0
2015-11-17 15:20:00,13.29,13.32,13.27,13.29,453761.0,9.6641,9.6859,9.6495,9.6641,453761.0
2015-11-17 15:30:00,13.31,13.32,13.28,13.32,561069.0,9.6786,9.6859,9.6568,9.6859,561069.0
2015-11-17 15:40:00,13.32,13.34,13.27,13.27,860814.0,9.6859,9.7004,9.6495,9.6495,860814.0
2015-11-17 15:50:00,13.27,13.31,13.26,13.29,1551005.0,9.6495,9.6786,9.6423,9.6641,1551005.0
2015-11-18 09:30:00,13.43,13.57,13.38,13.49,563302.0,9.7659,9.8677,9.7295,9.8095,563302.0
2015-11-18 09:40:00,13.49,13.5,13.45,13.48,285923.0,9.8095,9.8168,9.7804,9.8022,285923.0
2015-11-18 09:50:00,13.49,13.58,13.48,13.54,282393.0,9.8095,9.875,9.8022,9.8459,282393.0
2015-11-18 10:00:00,13.55,13.55,13.53,13.54,537410.0,9.8531,9.8531,9.8386,9.8459,537410.0
2015-11-18 10:10:00,13.54,13.61,13.53,13.61,403967.0,9.8459,9.8968,9.8386,9.8968,403967.0
2015-11-18 10:20:00,13.6,13.62,13.55,13.55,268340.0,9.8895,9.904,9.8531,9.8531,268340.0
2015-11-18 10:30:00,13.56,13.59,13.53,13.54,271758.0,9.8604,9.8822,9.8386,9.8459,271758.0
2015-11-18 10:40:00,13.54,13.54,13.53,13.54,251865.0,9.8459,9.8459,9.8386,9.8459,251865.0
2015-11-18 10:50:00,13.54,13.58,13.53,13.58,188839.0,9.8459,9.875,9.8386,9.875,188839.0
2015-11-18 11:00:00,13.57,13.59,13.57,13.59,303322.0,9.8677,9.8822,9.8677,9.8822,303322.0
2015-11-18 11:10:00,13.58,13.61,13.57,13.6,489597.0,9.875,9.8968,9.8677,9.8895,489597.0
2015-11-18 11:20:00,13.6,13.61,13.59,13.61,316248.0,9.8895,9.8968,9.8822,9.8968,316248.0
2015-11-18 11:30:00,13.6,13.61,13.57,13.61,456286.0,9.8895,9.8968,9.8677,9.8968,456286.0
2015-11-18 11:40:00,13.61,13.63,13.59,13.61,269543.0,9.8968,9.9113,9.8822,9.8968,269543.0
2015-11-18 11:50:00,13.61,13.62,13.61,13.61,51089.0,9.8968,9.904,9.8968,9.8968,51089.0
2015-11-18 12:00:00,13.61,13.62,13.6,13.61,141782.0,9.8968,9.904,9.8895,9.8968,141782.0
2015-11-18 12:10:00,13.6,13.61,13.6,13.61,102025.0,9.8895,9.8968,9.8895,9.8968,102025.0
2015-11-18 12:20:00,13.61,13.61,13.6,13.6,98419.0,9.8968,9.8968,9.8895,9.8895,98419.0
2015-11-18 12:30:00,13.6,13.61,13.6,13.6,138201.0,9.8895,9.8968,9.8895,9.8895,138201.0
2015-11-18 12:40:00,13.61,13.61,13.6,13.6,166169.0,9.8968,9.8968,9.8895,9.8895,166169.0
2015-11-18 12:50:00,13.6,13.61,13.6,13.6,140731.0,9.8895,9.8968,9.8895,9.8895,140731.0
2015-11-18 13:00:00,13.6,13.62,13.57,13.6,298616.0,9.8895,9.904,9.8677,9.8895,298616.0
2015-11-18 13:10:00,13.6,13.6,13.57,13.58,308025.0,9.8895,9.8895,9.8677,9.875,308025.0
2015-11-18 13:20:00,13.58,13.61,13.57,13.6,275107.0,9.875,9.8968,9.8677,9.8895,275107.0
2015-11-18 13:30:00,13.61,13.63,13.59,13.62,399664.0,9.8968,9.9113,9.8822,9.904,399664.0
2015-11-18 13:40:00,13.62,13.63,13.6,13.61,179022.0,9.904,9.9113,9.8895,9.8968,179022.0
2015-11-18 13:50:00,13.62,13.63,13.6,13.61,245289.0,9.904,9.9113,9.8895,9.8968,245289.0
2015-11-18 14:00:00,13.61,13.67,13.6,13.66,350502.0,9.8968,9.9404,9.8895,9.9331,350502.0
2015-11-18 14:10:00,13.66,13.69,13.64,13.66,252939.0,9.9331,9.9549,9.9186,9.9331,252939.0
2015-11-18 14:20:00,13.66,13.66,13.63,13.63,218337.0,9.9331,9.9331,9.9113,9.9113,218337.0
2015-11-18 14:30:00,13.63,13.64,13.63,13.63,105629.0,9.9113,9.9186,9.9113,9.9113,105629.0
2015-11-18 14:40:00,13.63,13.66,13.63,13.63,222959.0,9.9113,9.9331,9.9113,9.9113,222959.0
2015-11-18 14:50:00,13.63,13.67,13.63,13.66,201090.0,9.9113,9.9404,9.9113,9.9331,201090.0
2015-11-18 15:00:00,13.65,13.67,13.65,13.65,108422.0,9.9259,9.9404,9.9259,9.9259,108422.0
2015-11-18 15:10:00,13.66,13.66,13.65,13.66,275573.0,9.9331,9.9331,9.9259,9.9331,275573.0
2015-11-18 15:20:00,13.65,13.66,13.63,13.65,629158.0,9.9259,9.9331,9.9113,9.9259,629158.0
2015-11-18 15:30:00,13.65,13.67,13.64,13.67,301801.0,9.9259,9.9404,9.9186,9.9404,301801.0
2015-11-18 15:40:00,13.66,13.67,13.65,13.67,611813.0,9.9331,9.9404,9.9259,9.9404,611813.0
2015-11-18 15:50:00,13.66,13.67,13.63,13.63,1260437.0,9.9331,9.9404,9.9113,9.9113,1260437.0
2015-11-19 09:30:00,13.67,13.75,13.65,13.7,379605.0,9.9404,9.9986,9.9259,9.9622,379605.0
2015-11-19 09:40:00,13.7,13.73,13.68,13.71,596033.0,9.9622,9.984,9.9477,9.9695,596033.0
2015-11-19 09:50:00,13.71,13.74,13.7,13.71,376171.0,9.9695,9.9913,9.9622,9.9695,376171.0
2015-11-19 10:00:00,13.71,13.72,13.66,13.66,304720.0,9.9695,9.9768,9.9331,9.9331,304720.0
2015-11-19 10:10:00,13.65,13.67,13.62,13.66,521671.0,9.9259,9.9404,9.904,9.9331,521671.0
2015-11-19 10:20:00,13.67,13.72,13.66,13.71,300794.0,9.9404,9.9768,9.9331,9.9695,300794.0
2015-11-19 10:30:00,13.71,13.74,13.7,13.73,318783.0,9.9695,9.9913,9.9622,9.984,318783.0
2015-11-19 10:40:00,13.73,13.75,13.72,13.73,162028.0,9.984,9.9986,9.9768,9.984,162028.0
2015-11-19 10:50:00,13.72,13.73,13.69,13.71,458422.0,9.9768,9.984,9.9549,9.9695,458422.0
2015-11-19 11:00:00,13.71,13.71,13.7,13.71,151257.0,9.9695,9.9695,9.9622,9.9695,151257.0
2015-11-19 11:10:00,13.7,13.7,13.65,13.69,257796.0,9.9622,9.9622,9.9259,9.9549,257796.0
2015-11-19 11:20:00,13.68,13.69,13.66,13.68,142642.0,9.9477,9.9549,9.9331,9.9477,142642.0
2015-11-19 11:30:00,13.68,13.68,13.66,13.67,138438.0,9.9477,9.9477,9.9331,9.9404,138438.0
2015-11-19 11:40:00,13.67,13.67,13.66,13.67,64388.0,9.9404,9.9404,9.9331,9.9404,64388.0
2015-11-19 11:50:00,13.67,13.69,13.64,13.69,360495.0,9.9404,9.9549,9.9186,9.9549,360495.0
2015-11-19 12:00:00,13.69,13.75,13.68,13.74,566617.0,9.9549,9.9986,9.9477,9.9913,566617.0
2015-11-19 12:10:00,13.74,13.76,13.73,13.74,409216.0,9.9913,10.0058,9.984,9.9913,409216.0
2015-11-19 12:20:00,13.73,13.75,13.72,13.75,320755.0,9.984,9.9986,9.9768,9.9986,320755.0
2015-11-19 12:30:00,13.75,13.84,13.74,13.83,346479.0,9.9986,10.064,9.9913,10.0567,346479.0
2015-11-19 12:40:00,13.83,13.84,13.82,13.84,262330.0,10.0567,10.064,10.0495,10.064,262330.0
2015-11-19 12:50:00,13.84,13.84,13.83,13.84,156259.0,10.064,10.064,10.0567,10.064,156259.0
2015-11-19 13:00:00,13.83,13.84,13.83,13.84,166899.0,10.0567,10.064,10.0567,10.064,166899.0
2015-11-19 13:10:00,13.83,13.84,13.77,13.78,620213.0,10.0567,10.064,10.0131,10.0204,620213.0
2015-11-19 13:20:00,13.78,13.8,13.75,13.78,412723.0,10.0204,10.0349,9.9986,10.0204,412723.0
2015-11-19 13:30:00,13.78,13.78,13.77,13.78,81585.0,10.0204,10.0204,10.0131,10.0204,81585.0
2015-11-19 13:40:00,13.78,13.79,13.77,13.79,512926.0,10.0204,10.0277,10.0131,10.0277,512926.0
2015-11-19 13:50:00,13.78,13.82,13.76,13.78,515197.0,10.0204,10.0495,10.0058,10.0204,515197.0
2015-11-19 14:00:00,13.77,13.78,13.77,13.77,160674.0,10.0131,10.0204,10.0131,10.0131,160674.0
2015-11-19 14:10:00,13.77,13.78,13.75,13.78,251063.0,10.0131,10.0204,9.9986,10.0204,251063.0
2015-11-19 14:20:00,13.78,13.79,13.76,13.79,527967.0,10.0204,10.0277,10.0058,10.0277,527967.0
2015-11-19 14:30:00,13.79,13.79,13.76,13.78,289231.0,10.0277,10.0277,10.0058,10.0204,289231.0
2015-11-19 14:40:00,13.78,13.8,13.75,13.78,384719.0,10.0204,10.0349,9.9986,10.0204,384719.0
2015-11-19 14:50:00,13.79,13.83,13.78,13.82,539363.0,10.0277,10.0567,10.0204,10.0495,539363.0
2015-11-19 15:00:00,13.82,13.83,13.78,13.79,316802.0,10.0495,10.0567,10.0204,10.0277,316802.0
2015-11-19 15:10:00,13.79,13.8,13.79,13.8,352438.0,10.0277,10.0349,10.0277,10.0349,352438.0
2015-11-19 15:20:00,13.8,13.8,13.77,13.78,477266.0,10.0349,10.0349,10.0131,10.0204,477266.0
2015-11-19 15:30:00,13.78,13.79,13.76,13.77,346165.0,10.0204,10.0277,10.0058,10.0131,346165.0
2015-11-19 15:40:00,13.77,13.79,13.76,13.77,544711.0,10.0131,10.0277,10.0058,10.0131,544711.0
2015-11-19 15:50:00,13.77,13.8,13.76,13.79,1307814.0,10.0131,10.0349,10.0058,10.0277,1307814.0
2015-11-20 09:30:00,13.84,13.88,13.81,13.85,819516.0,10.064,10.0931,10.0422,10.0713,819516.0
2015-11-20 09:40:00,13.85,13.94,13.83,13.93,202706.0,10.0713,10.1367,10.0567,10.1295,202706.0
2015-11-20 09:50:00,13.94,13.95,13.9,13.95,199289.0,10.1367,10.144,10.1076,10.144,199289.0
2015-11-20 10:00:00,13.95,13.98,13.94,13.98,257813.0,10.144,10.1658,10.1367,10.1658,257813.0
2015-11-20 10:10:00,13.98,14.0,13.96,13.99,308053.0,10.1658,10.1804,10.1513,10.1731,308053.0
2015-11-20 10:20:00,13.99,13.99,13.94,13.98,205381.0,10.1731,10.1731,10.1367,10.1658,205381.0
2015-11-20 10:30:00,13.98,13.99,13.89,13.89,697390.0,10.1658,10.1731,10.1004,10.1004,697390.0
2015-11-20 10:40:00,13.89,13.93,13.89,13.91,210009.0,10.1004,10.1295,10.1004,10.1149,210009.0
2015-11-20 10:50:00,13.9,13.93,13.88,13.91,234628.0,10.1076,10.1295,10.0931,10.1149,234628.0
2015-11-20 11:00:00,13.91,13.97,13.9,13.96,286533.0,10.1149,10.1585,10.1076,10.1513,286533.0
2015-11-20 11:10:00,13.96,14.04,13.96,14.04,389085.0,10.1513,10.2095,10.1513,10.2095,389085.0
2015-11-20 11:20:00,14.04,14.09,13.98,14.03,1356143.0,10.2095,10.2458,10.1658,10.2022,1356143.0
2015-11-20 11:30:00,14.03,14.04,13.98,14.01,269609.0,10.2022,10.2095,10.1658,10.1876,269609.0
2015-11-20 11:40:00,14.0,14.01,13.98,14.0,232111.0,10.1804,10.1876,10.1658,10.1804,232111.0
2015-11-20 11:50:00,13.99,14.01,13.94,13.96,539151.0,10.1731,10.1876,10.1367,10.1513,539151.0
2015-11-20 12:00:00,13.96,13.96,13.91,13.96,350802.0,10.1513,10.1513,10.1149,10.1513,350802.0
2015-11-20 12:10:00,13.95,13.97,13.93,13.93,311641.0,10.144,10.1585,10.1295,10.1295,311641.0
2015-11-20 12:20:00,13.93,13.95,13.9,13.95,268633.0,10.1295,10.144,10.1076,10.144,268633.0
2015-11-20 12:30:00,13.95,13.98,13.95,13.97,162846.0,10.144,10.1658,10.144,10.1585,162846.0
2015-11-20 12:40:00,13.97,14.01,13.96,14.01,225552.0,10.1585,10.1876,10.1513,10.1876,225552.0
2015-11-20 12:50:00,14.01,14.02,13.98,14.01,844073.0,10.1876,10.1949,10.1658,10.1876,844073.0
2015-11-20 13:00:00,14.0,14.01,13.98,14.01,263813.0,10.1804,10.1876,10.1658,10.1876,263813.0
2015-11-20 13:10:00,14.01,14.03,13.98,14.0,395591.0,10.1876,10.2022,10.1658,10.1804,395591.0
2015-11-20 13:20:00,14.0,14.0,13.99,13.99,131638.0,10.1804,10.1804,10.1731,10.1731,131638.0
2015-11-20 13:30:00,14.0,14.0,13.94,13.94,201630.0,10.1804,10.1804,10.1367,10.1367,201630.0
2015-11-20 13:40:00,13.94,13.98,13.94,13.96,109567.0,10.1367,10.1658,10.1367,10.1513,109567.0
2015-11-20 13:50:00,13.96,13.99,13.95,13.96,180219.0,10.1513,10.1731,10.144,10.1513,180219.0
2015-11-20 14:00:00,13.96,13.99,13.95,13.99,214118.0,10.1513,10.1731,10.144,10.1731,214118.0
2015-11-20 14:10:00,13.99,14.0,13.98,14.0,133845.0,10.1731,10.1804,10.1658,10.1804,133845.0
2015-11-20 14:20:00,14.0,14.01,13.99,14.0,162176.0,10.1804,10.1876,10.1731,10.1804,162176.0
2015-11-20 14:30:00,14.0,14.05,13.96,14.04,903942.0,10.1804,10.2167,10.1513,10.2095,903942.0
2015-11-20 14:40:00,14.04,14.08,14.03,14.08,206484.0,10.2095,10.2385,10.2022,10.2385,206484.0
2015-11-20 14:50:00,14.08,14.08,14.03,14.03,191579.0,10.2385,10.2385,10.2022,10.2022,191579.0
2015-11-20 15:00:00,14.04,14.04,13.97,13.99,743986.0,10.2095,10.2095,10.1585,10.1731,743986.0
2015-11-20 15:10:00,13.99,14.0,13.97,13.98,237408.0,10.1731,10.1804,10.1585,10.1658,237408.0
2015-11-20 15:20:00,13.98,14.0,13.97,14.0,475340.0,10.1658,10.1804,10.1585,10.1804,475340.0
2015-11-20 15:30:00,14.0,14.03,13.99,14.03,1014154.0,10.1804,10.2022,10.1731,10.2022,1014154.0
2015-11-20 15:40:00,14.03,14.03,13.99,14.02,1078973.0,10.2022,10.2022,10.1731,10.1949,1078973.0
2015-11-20 15:50:00,14.02,14.06,14.01,14.05,3024112.0,10.1949,10.224,10.1876,10.2167,3024112.0
2015-11-23 09:30:00,14.31,14.33,14.12,14.16,710260.0,10.4058,10.4203,10.2676,10.2967,710260.0
2015-11-23 09:40:00,14.15,14.17,14.09,14.14,529061.0,10.2894,10.304,10.2458,10.2822,529061.0
2015-11-23 09:50:00,14.14,14.14,14.04,14.04,349335.0,10.2822,10.2822,10.2095,10.2095,349335.0
2015-11-23 10:00:00,14.05,14.07,13.99,14.04,341627.0,10.2167,10.2313,10.1731,10.2095,341627.0
2015-11-23 10:10:00,14.04,14.11,14.04,14.11,359336.0,10.2095,10.2604,10.2095,10.2604,359336.0
2015-11-23 10:20:00,14.11,14.12,14.09,14.12,493789.0,10.2604,10.2676,10.2458,10.2676,493789.0
2015-11-23 10:30:00,14.12,14.13,14.08,14.09,238898.0,10.2676,10.2749,10.2385,10.2458,238898.0
2015-11-23 10:40:00,14.09,14.13,14.08,14.12,285874.0,10.2458,10.2749,10.2385,10.2676,285874.0
2015-11-23 10:50:00,14.12,14.14,14.11,14.14,243073.0,10.2676,10.2822,10.2604,10.2822,243073.0
2015-11-23 11:00:00,14.14,14.17,14.13,14.17,205875.0,10.2822,10.304,10.2749,10.304,205875.0
2015-11-23 11:10:00,14.17,14.21,14.16,14.21,142272.0,10.304,10.3331,10.2967,10.3331,142272.0
2015-11-23 11:20:00,14.21,14.23,14.18,14.19,366861.0,10.3331,10.3476,10.3113,10.3185,366861.0
2015-11-23 11:30:00,14.19,14.19,14.14,14.16,439010.0,10.3185,10.3185,10.2822,10.2967,439010.0
2015-11-23 11:40:00,14.16,14.18,14.15,14.17,215951.0,10.2967,10.3113,10.2894,10.304,215951.0
2015-11-23 11:50:00,14.17,14.21,14.16,14.21,279526.0,10.304,10.3331,10.2967,10.3331,279526.0
2015-11-23 12:00:00,14.2,14.21,14.18,14.2,336804.0,10.3258,10.3331,10.3113,10.3258,336804.0
2015-11-23 12:10:00,14.21,14.22,14.2,14.21,142567.0,10.3331,10.3403,10.3258,10.3331,142567.0
2015-11-23 12:20:00,14.21,14.22,14.19,14.2,260811.0,10.3331,10.3403,10.3185,10.3258,260811.0
2015-11-23 12:30:00,14.2,14.21,14.2,14.21,66648.0,10.3258,10.3331,10.3258,10.3331,66648.0
2015-11-23 12:40:00,14.21,14.21,14.2,14.2,111281.0,10.3331,10.3331,10.3258,10.3258,111281.0
2015-11-23 12:50:00,14.2,14.28,14.2,14.25,575495.0,10.3258,10.384,10.3258,10.3622,575495.0
2015-11-23 13:00:00,14.25,14.26,14.25,14.25,135077.0,10.3622,10.3694,10.3622,10.3622,135077.0
2015-11-23 13:10:00,14.25,14.26,14.22,14.25,164707.0,10.3622,10.3694,10.3403,10.3622,164707.0
2015-11-23 13:20:00,14.25,14.25,14.21,14.21,206968.0,10.3622,10.3622,10.3331,10.3331,206968.0
2015-11-23 13:30:00,14.21,14.23,14.21,14.23,183265.0,10.3331,10.3476,10.3331,10.3476,183265.0
2015-11-23 13:40:00,14.23,14.23,14.2,14.2,211659.0,10.3476,10.3476,10.3258,10.3258,211659.0
2015-11-23 13:50:00,14.2,14.23,14.2,14.23,202970.0,10.3258,10.3476,10.3258,10.3476,202970.0
2015-11-23 14:00:00,14.23,14.24,14.19,14.2,387642.0,10.3476,10.3549,10.3185,10.3258,387642.0
2015-11-23 14:10:00,14.19,14.21,14.16,14.21,342748.0,10.3185,10.3331,10.2967,10.3331,342748.0
2015-11-23 14:20:00,14.2,14.2,14.18,14.18,230919.0,10.3258,10.3258,10.3113,10.3113,230919.0
2015-11-23 14:30:00,14.18,14.19,14.14,14.14,202836.0,10.3113,10.3185,10.2822,10.2822,202836.0
2015-11-23 14:40:00,14.15,14.16,14.14,14.16,374751.0,10.2894,10.2967,10.2822,10.2967,374751.0
2015-11-23 14:50:00,14.16,14.16,14.15,14.16,89474.0,10.2967,10.2967,10.2894,10.2967,89474.0
2015-11-23 15:00:00,14.15,14.21,14.15,14.19,383798.0,10.2894,10.3331,10.2894,10.3185,383798.0
2015-11-23 15:10:00,14.19,14.22,14.19,14.21,340906.0,10.3185,10.3403,10.3185,10.3331,340906.0
2015-11-23 15:20:00,14.21,14.22,14.2,14.21,198180.0,10.3331,10.3403,10.3258,10.3331,198180.0
2015-11-23 15:30:00,14.21,14.3,14.21,14.29,1044631.0,10.3331,10.3985,10.3331,10.3912,1044631.0
2015-11-23 15:40:00,14.29,14.3,14.2,14.2,580974.0,10.3912,10.3985,10.3258,10.3258,580974.0
2015-11-23 15:50:00,14.21,14.24,14.19,14.23,1488357.0,10.3331,10.3549,10.3185,10.3476,1488357.0
2015-11-24 09:30:00,14.07,14.28,14.02,14.26,498976.0,10.2313,10.384,10.1949,10.3694,498976.0
2015-11-24 09:40:00,14.26,14.3,14.24,14.25,318586.0,10.3694,10.3985,10.3549,10.3622,318586.0
2015-11-24 09:50:00,14.25,14.35,14.23,14.32,542956.0,10.3622,10.4349,10.3476,10.4131,542956.0
2015-11-24 10:00:00,14.31,14.31,14.25,14.29,454667.0,10.4058,10.4058,10.3622,10.3912,454667.0
2015-11-24 10:10:00,14.28,14.3,14.22,14.26,330844.0,10.384,10.3985,10.3403,10.3694,330844.0
2015-11-24 10:20:00,14.26,14.32,14.25,14.32,253629.0,10.3694,10.4131,10.3622,10.4131,253629.0
2015-11-24 10:30:00,14.32,14.38,14.29,14.32,1309973.0,10.4131,10.4567,10.3912,10.4131,1309973.0
2015-11-24 10:40:00,14.32,14.32,14.29,14.29,169101.0,10.4131,10.4131,10.3912,10.3912,169101.0
2015-11-24 10:50:00,14.29,14.33,14.29,14.3,468162.0,10.3912,10.4203,10.3912,10.3985,468162.0
2015-11-24 11:00:00,14.3,14.37,14.29,14.36,622584.0,10.3985,10.4494,10.3912,10.4421,622584.0
2015-11-24 11:10:00,14.35,14.4,14.34,14.4,453856.0,10.4349,10.4712,10.4276,10.4712,453856.0
2015-11-24 11:20:00,14.4,14.43,14.36,14.43,454081.0,10.4712,10.493,10.4421,10.493,454081.0
2015-11-24 11:30:00,14.43,14.44,14.39,14.4,441128.0,10.493,10.5003,10.464,10.4712,441128.0
2015-11-24 11:40:00,14.41,14.42,14.39,14.42,389967.0,10.4785,10.4858,10.464,10.4858,389967.0
2015-11-24 11:50:00,14.42,14.53,14.41,14.52,530405.0,10.4858,10.5658,10.4785,10.5585,530405.0
2015-11-24 12:00:00,14.52,14.57,14.5,14.57,949431.0,10.5585,10.5949,10.5439,10.5949,949431.0
2015-11-24 12:10:00,14.57,14.6,14.55,14.57,721206.0,10.5949,10.6167,10.5803,10.5949,721206.0
2015-11-24 12:20:00,14.57,14.65,14.56,14.64,792816.0,10.5949,10.653,10.5876,10.6458,792816.0
2015-11-24 12:30:00,14.63,14.76,14.63,14.74,975178.0,10.6385,10.733,10.6385,10.7185,975178.0
2015-11-24 12:40:00,14.73,14.75,14.61,14.63,468765.0,10.7112,10.7257,10.6239,10.6385,468765.0
2015-11-24 12:50:00,14.62,14.67,14.62,14.64,357756.0,10.6312,10.6676,10.6312,10.6458,357756.0
2015-11-24 13:00:00,14.65,14.72,14.64,14.72,659659.0,10.653,10.7039,10.6458,10.7039,659659.0
2015-11-24 13:10:00,14.72,14.75,14.7,14.72,376128.0,10.7039,10.7257,10.6894,10.7039,376128.0
2015-11-24 13:20:00,14.72,14.8,14.72,14.8,488590.0,10.7039,10.7621,10.7039,10.7621,488590.0
2015-11-24 13:30:00,14.8,14.8,14.68,14.7,759913.0,10.7621,10.7621,10.6748,10.6894,759913.0
2015-11-24 13:40:00,14.7,14.76,14.67,14.67,499350.0,10.6894,10.733,10.6676,10.6676,499350.0
2015-11-24 13:50:00,14.67,14.76,14.67,14.74,573363.0,10.6676,10.733,10.6676,10.7185,573363.0
2015-11-24 14:00:00,14.75,14.75,14.71,14.71,569314.0,10.7257,10.7257,10.6967,10.6967,569314.0
2015-11-24 14:10:00,14.71,14.73,14.66,14.66,517783.0,10.6967,10.7112,10.6603,10.6603,517783.0
2015-11-24 14:20:00,14.66,14.7,14.66,14.68,413851.0,10.6603,10.6894,10.6603,10.6748,413851.0
2015-11-24 14:30:00,14.68,14.69,14.64,14.65,571143.0,10.6748,10.6821,10.6458,10.653,571143.0
2015-11-24 14:40:00,14.65,14.66,14.61,14.66,491510.0,10.653,10.6603,10.6239,10.6603,491510.0
2015-11-24 14:50:00,14.65,14.71,14.64,14.71,505434.0,10.653,10.6967,10.6458,10.6967,505434.0
2015-11-24 15:00:00,14.71,14.81,14.7,14.81,755282.0,10.6967,10.7694,10.6894,10.7694,755282.0
2015-11-24 15:10:00,14.81,14.82,14.74,14.75,1003427.0,10.7694,10.7766,10.7185,10.7257,1003427.0
2015-11-24 15:20:00,14.75,14.75,14.68,14.71,912456.0,10.7257,10.7257,10.6748,10.6967,912456.0
2015-11-24 15:30:00,14.71,14.73,14.64,14.64,718956.0,10.6967,10.7112,10.6458,10.6458,718956.0
2015-11-24 15:40:00,14.64,14.7,14.64,14.65,1253511.0,10.6458,10.6894,10.6458,10.653,1253511.0
2015-11-24 15:50:00,14.65,14.65,14.64,14.65,3219812.0,10.653,10.653,10.6458,10.653,3219812.0
2015-11-25 09:30:00,13.17,13.27,12.58,12.66,6036893.0,9.5768,9.6495,9.1478,9.206,6036893.0
2015-11-25 09:40:00,12.66,12.81,12.38,12.38,6992372.0,9.206,9.315,9.0024,9.0024,6992372.0
2015-11-25 09:50:00,12.38,12.56,12.26,12.46,5265618.0,9.0024,9.1332,8.9151,9.0605,5265618.0
2015-11-25 10:00:00,12.46,12.59,12.41,12.52,2786681.0,9.0605,9.1551,9.0242,9.1042,2786681.0
2015-11-25 10:10:00,12.53,12.64,12.52,12.54,1885246.0,9.1114,9.1914,9.1042,9.1187,1885246.0
2015-11-25 10:20:00,12.55,12.78,12.54,12.75,2673676.0,9.126,9.2932,9.1187,9.2714,2673676.0
2015-11-25 10:30:00,12.75,12.86,12.7,12.76,2463232.0,9.2714,9.3514,9.235,9.2787,2463232.0
2015-11-25 10:40:00,12.76,12.77,12.69,12.7,1939803.0,9.2787,9.2859,9.2278,9.235,1939803.0
2015-11-25 10:50:00,12.7,12.71,12.53,12.61,2436134.0,9.235,9.2423,9.1114,9.1696,2436134.0
2015-11-25 11:00:00,12.6,12.75,12.56,12.6,2037145.0,9.1623,9.2714,9.1332,9.1623,2037145.0
2015-11-25 11:10:00,12.6,12.65,12.57,12.61,1061576.0,9.1623,9.1987,9.1405,9.1696,1061576.0
2015-11-25 11:20:00,12.6,12.64,12.57,12.62,1019084.0,9.1623,9.1914,9.1405,9.1769,1019084.0
2015-11-25 11:30:00,12.62,12.62,12.52,12.62,1069265.0,9.1769,9.1769,9.1042,9.1769,1069265.0
2015-11-25 11:40:00,12.62,12.74,12.61,12.7,1114497.0,9.1769,9.2641,9.1696,9.235,1114497.0
2015-11-25 11:50:00,12.7,12.75,12.65,12.71,933507.0,9.235,9.2714,9.1987,9.2423,933507.0
2015-11-25 12:00:00,12.71,12.75,12.56,12.63,1409525.0,9.2423,9.2714,9.1332,9.1841,1409525.0
2015-11-25 12:10:00,12.63,12.73,12.62,12.68,1039306.0,9.1841,9.2569,9.1769,9.2205,1039306.0
2015-11-25 12:20:00,12.68,12.71,12.58,12.65,945697.0,9.2205,9.2423,9.1478,9.1987,945697.0
2015-11-25 12:30:00,12.65,12.75,12.64,12.73,1087547.0,9.1987,9.2714,9.1914,9.2569,1087547.0
2015-11-25 12:40:00,12.74,12.79,12.7,12.76,1182125.0,9.2641,9.3005,9.235,9.2787,1182125.0
2015-11-25 12:50:00,12.76,12.76,12.71,12.75,960089.0,9.2787,9.2787,9.2423,9.2714,960089.0
2015-11-25 13:00:00,12.74,12.78,12.7,12.7,903255.0,9.2641,9.2932,9.235,9.235,903255.0
2015-11-25 13:10:00,12.7,12.72,12.65,12.69,694874.0,9.235,9.2496,9.1987,9.2278,694874.0
2015-11-25 13:20:00,12.69,12.74,12.67,12.71,598257.0,9.2278,9.2641,9.2132,9.2423,598257.0
2015-11-25 13:30:00,12.71,12.72,12.66,12.69,573721.0,9.2423,9.2496,9.206,9.2278,573721.0
2015-11-25 13:40:00,12.69,12.7,12.66,12.66,594765.0,9.2278,9.235,9.206,9.206,594765.0
2015-11-25 13:50:00,12.67,12.67,12.58,12.59,1635220.0,9.2132,9.2132,9.1478,9.1551,1635220.0
2015-11-25 14:00:00,12.59,12.6,12.55,12.56,797509.0,9.1551,9.1623,9.126,9.1332,797509.0
2015-11-25 14:10:00,12.55,12.6,12.51,12.55,1204863.0,9.126,9.1623,9.0969,9.126,1204863.0
2015-11-25 14:20:00,12.55,12.63,12.54,12.62,657309.0,9.126,9.1841,9.1187,9.1769,657309.0
2015-11-25 14:30:00,12.62,12.72,12.59,12.63,1306500.0,9.1769,9.2496,9.1551,9.1841,1306500.0
2015-11-25 14:40:00,12.62,12.68,12.62,12.65,730695.0,9.1769,9.2205,9.1769,9.1987,730695.0
2015-11-25 14:50:00,12.65,12.71,12.64,12.69,1027009.0,9.1987,9.2423,9.1914,9.2278,1027009.0
2015-11-25 15:00:00,12.69,12.69,12.61,12.62,1158767.0,9.2278,9.2278,9.1696,9.1769,1158767.0
2015-11-25 15:10:00,12.62,12.67,12.61,12.62,1152304.0,9.1769,9.2132,9.1696,9.1769,1152304.0
2015-11-25 15:20:00,12.62,12.69,12.5,12.67,2191711.0,9.1769,9.2278,9.0896,9.2132,2191711.0
2015-11-25 15:30:00,12.67,12.71,12.64,12.65,1403562.0,9.2132,9.2423,9.1914,9.1987,1403562.0
2015-11-25 15:40:00,12.65,12.66,12.59,12.61,1945376.0,9.1987,9.206,9.1551,9.1696,1945376.0
2015-11-25 15:50:00,12.62,12.65,12.56,12.64,3725230.0,9.1769,9.1987,9.1332,9.1914,3725230.0
2015-11-27 09:30:00,12.54,12.83,12.53,12.72,1339453.0,9.1187,9.3296,9.1114,9.2496,1339453.0
2015-11-27 09:40:00,12.72,12.88,12.67,12.86,956423.0,9.2496,9.3659,9.2132,9.3514,956423.0
2015-11-27 09:50:00,12.86,12.87,12.77,12.8,925896.0,9.3514,9.3587,9.2859,9.3078,925896.0
2015-11-27 10:00:00,12.8,12.84,12.73,12.79,849560.0,9.3078,9.3368,9.2569,9.3005,849560.0
2015-11-27 10:10:00,12.79,12.8,12.75,12.77,471748.0,9.3005,9.3078,9.2714,9.2859,471748.0
2015-11-27 10:20:00,12.78,12.85,12.77,12.85,522837.0,9.2932,9.3441,9.2859,9.3441,522837.0
2015-11-27 10:30:00,12.85,12.85,12.77,12.79,841772.0,9.3441,9.3441,9.2859,9.3005,841772.0
2015-11-27 10:40:00,12.8,12.85,12.79,12.85,830582.0,9.3078,9.3441,9.3005,9.3441,830582.0
2015-11-27 10:50:00,12.85,12.85,12.8,12.82,668252.0,9.3441,9.3441,9.3078,9.3223,668252.0
2015-11-27 11:00:00,12.83,12.85,12.82,12.85,269425.0,9.3296,9.3441,9.3223,9.3441,269425.0
2015-11-27 11:10:00,12.85,12.85,12.82,12.84,784750.0,9.3441,9.3441,9.3223,9.3368,784750.0
2015-11-27 11:20:00,12.84,12.85,12.83,12.84,270950.0,9.3368,9.3441,9.3296,9.3368,270950.0
2015-11-27 11:30:00,12.84,12.84,12.8,12.8,519595.0,9.3368,9.3368,9.3078,9.3078,519595.0
2015-11-27 11:40:00,12.81,12.81,12.75,12.75,308323.0,9.315,9.315,9.2714,9.2714,308323.0
2015-11-27 11:50:00,12.76,12.78,12.73,12.74,857996.0,9.2787,9.2932,9.2569,9.2641,857996.0
2015-11-27 12:00:00,12.74,12.75,12.71,12.72,676005.0,9.2641,9.2714,9.2423,9.2496,676005.0
2015-11-27 12:10:00,12.73,12.73,12.65,12.65,489459.0,9.2569,9.2569,9.1987,9.1987,489459.0
2015-11-27 12:20:00,12.65,12.66,12.59,12.63,1138014.0,9.1987,9.206,9.1551,9.1841,1138014.0
2015-11-27 12:30:00,12.62,12.65,12.62,12.65,620593.0,9.1769,9.1987,9.1769,9.1987,620593.0
2015-11-27 12:40:00,12.65,12.65,12.55,12.55,1087611.0,9.1987,9.1987,9.126,9.126,1087611.0
2015-11-27 12:50:00,12.56,12.62,12.51,12.62,1973082.0,9.1332,9.1769,9.0969,9.1769,1973082.0
2015-11-30 09:30:00,12.58,12.69,12.51,12.57,1217840.0,9.1478,9.2278,9.0969,9.1405,1217840.0
2015-11-30 09:40:00,12.56,12.6,12.46,12.54,1066944.0,9.1332,9.1623,9.0605,9.1187,1066944.0
2015-11-30 09:50:00,12.55,12.58,12.51,12.52,571235.0,9.126,9.1478,9.0969,9.1042,571235.0
2015-11-30 10:00:00,12.52,12.6,12.48,12.6,1077000.0,9.1042,9.1623,9.0751,9.1623,1077000.0
2015-11-30 10:10:00,12.59,12.62,12.51,12.53,975984.0,9.1551,9.1769,9.0969,9.1114,975984.0
2015-11-30 10:20:00,12.53,12.57,12.51,12.55,682452.0,9.1114,9.1405,9.0969,9.126,682452.0
2015-11-30 10:30:00,12.55,12.56,12.5,12.51,642699.0,9.126,9.1332,9.0896,9.0969,642699.0
2015-11-30 10:40:00,12.5,12.55,12.5,12.54,450028.0,9.0896,9.126,9.0896,9.1187,450028.0
2015-11-30 10:50:00,12.53,12.54,12.51,12.51,343570.0,9.1114,9.1187,9.0969,9.0969,343570.0
2015-11-30 11:00:00,12.51,12.52,12.47,12.5,1084847.0,9.0969,9.1042,9.0678,9.0896,1084847.0
2015-11-30 11:10:00,12.5,12.53,12.45,12.46,587026.0,9.0896,9.1114,9.0533,9.0605,587026.0
2015-11-30 11:20:00,12.45,12.5,12.43,12.49,573504.0,9.0533,9.0896,9.0387,9.0823,573504.0
2015-11-30 11:30:00,12.5,12.5,12.45,12.47,443894.0,9.0896,9.0896,9.0533,9.0678,443894.0
2015-11-30 11:40:00,12.47,12.5,12.46,12.49,430684.0,9.0678,9.0896,9.0605,9.0823,430684.0
2015-11-30 11:50:00,12.49,12.52,12.46,12.52,376149.0,9.0823,9.1042,9.0605,9.1042,376149.0
2015-11-30 12:00:00,12.52,12.53,12.48,12.49,538457.0,9.1042,9.1114,9.0751,9.0823,538457.0
2015-11-30 12:10:00,12.48,12.51,12.47,12.49,334199.0,9.0751,9.0969,9.0678,9.0823,334199.0
2015-11-30 12:20:00,12.49,12.49,12.45,12.46,293359.0,9.0823,9.0823,9.0533,9.0605,293359.0
2015-11-30 12:30:00,12.46,12.47,12.43,12.43,234140.0,9.0605,9.0678,9.0387,9.0387,234140.0
2015-11-30 12:40:00,12.43,12.45,12.39,12.41,496328.0,9.0387,9.0533,9.0096,9.0242,496328.0
2015-11-30 12:50:00,12.41,12.46,12.39,12.42,355160.0,9.0242,9.0605,9.0096,9.0314,355160.0
2015-11-30 13:00:00,12.43,12.45,12.4,12.41,440046.0,9.0387,9.0533,9.0169,9.0242,440046.0
2015-11-30 13:10:00,12.41,12.44,12.4,12.43,404392.0,9.0242,9.046,9.0169,9.0387,404392.0
2015-11-30 13:20:00,12.44,12.46,12.41,12.44,586037.0,9.046,9.0605,9.0242,9.046,586037.0
2015-11-30 13:30:00,12.43,12.48,12.43,12.48,372158.0,9.0387,9.0751,9.0387,9.0751,372158.0
2015-11-30 13:40:00,12.48,12.5,12.46,12.47,454240.0,9.0751,9.0896,9.0605,9.0678,454240.0
2015-11-30 13:50:00,12.46,12.51,12.45,12.5,319375.0,9.0605,9.0969,9.0533,9.0896,319375.0
2015-11-30 14:00:00,12.5,12.54,12.49,12.53,422159.0,9.0896,9.1187,9.0823,9.1114,422159.0
2015-11-30 14:10:00,12.53,12.64,12.53,12.63,788778.0,9.1114,9.1914,9.1114,9.1841,788778.0
2015-11-30 14:20:00,12.63,12.64,12.61,12.62,427953.0,9.1841,9.1914,9.1696,9.1769,427953.0
2015-11-30 14:30:00,12.61,12.63,12.59,12.6,406628.0,9.1696,9.1841,9.1551,9.1623,406628.0
2015-11-30 14:40:00,12.59,12.6,12.53,12.55,567574.0,9.1551,9.1623,9.1114,9.126,567574.0
2015-11-30 14:50:00,12.55,12.57,12.53,12.54,535322.0,9.126,9.1405,9.1114,9.1187,535322.0
2015-11-30 15:00:00,12.54,12.55,12.51,12.55,400249.0,9.1187,9.126,9.0969,9.126,400249.0
2015-11-30 15:10:00,12.55,12.58,12.54,12.58,555461.0,9.126,9.1478,9.1187,9.1478,555461.0
2015-11-30 15:20:00,12.58,12.6,12.52,12.53,555566.0,9.1478,9.1623,9.1042,9.1114,555566.0
2015-11-30 15:30:00,12.53,12.56,12.52,12.53,701785.0,9.1114,9.1332,9.1042,9.1114,701785.0
2015-11-30 15:40:00,12.53,12.58,12.5,12.58,1303303.0,9.1114,9.1478,9.0896,9.1478,1303303.0
2015-11-30 15:50:00,12.58,12.58,12.53,12.54,1633512.0,9.1478,9.1478,9.1114,9.1187,1633512.0
2015-12-01 09:30:00,12.63,12.69,12.63,12.65,624064.0,9.1841,9.2278,9.1841,9.1987,624064.0
2015-12-01 09:40:00,12.65,12.68,12.56,12.61,466631.0,9.1987,9.2205,9.1332,9.1696,466631.0
2015-12-01 09:50:00,12.61,12.64,12.6,12.62,551276.0,9.1696,9.1914,9.1623,9.1769,551276.0
2015-12-01 10:00:00,12.62,12.62,12.55,12.6,416453.0,9.1769,9.1769,9.126,9.1623,416453.0
2015-12-01 10:10:00,12.59,12.6,12.52,12.55,407966.0,9.1551,9.1623,9.1042,9.126,407966.0
2015-12-01 10:20:00,12.55,12.56,12.52,12.54,421185.0,9.126,9.1332,9.1042,9.1187,421185.0
2015-12-01 10:30:00,12.54,12.6,12.53,12.58,336937.0,9.1187,9.1623,9.1114,9.1478,336937.0
2015-12-01 10:40:00,12.58,12.6,12.55,12.6,314888.0,9.1478,9.1623,9.126,9.1623,314888.0
2015-12-01 10:50:00,12.6,12.61,12.58,12.6,390865.0,9.1623,9.1696,9.1478,9.1623,390865.0
2015-12-01 11:00:00,12.6,12.6,12.59,12.6,169921.0,9.1623,9.1623,9.1551,9.1623,169921.0
2015-12-01 11:10:00,12.6,12.62,12.59,12.62,248226.0,9.1623,9.1769,9.1551,9.1769,248226.0
2015-12-01 11:20:00,12.62,12.64,12.6,12.61,395126.0,9.1769,9.1914,9.1623,9.1696,395126.0
2015-12-01 11:30:00,12.6,12.62,12.59,12.62,226718.0,9.1623,9.1769,9.1551,9.1769,226718.0
2015-12-01 11:40:00,12.62,12.65,12.61,12.64,885388.0,9.1769,9.1987,9.1696,9.1914,885388.0
2015-12-01 11:50:00,12.63,12.65,12.62,12.64,207321.0,9.1841,9.1987,9.1769,9.1914,207321.0
2015-12-01 12:00:00,12.64,12.65,12.62,12.65,182568.0,9.1914,9.1987,9.1769,9.1987,182568.0
2015-12-01 12:10:00,12.65,12.66,12.62,12.66,343549.0,9.1987,9.206,9.1769,9.206,343549.0
2015-12-01 12:20:00,12.65,12.66,12.65,12.66,86260.0,9.1987,9.206,9.1987,9.206,86260.0
2015-12-01 12:30:00,12.66,12.66,12.65,12.66,119336.0,9.206,9.206,9.1987,9.206,119336.0
2015-12-01 12:40:00,12.66,12.66,12.65,12.66,81786.0,9.206,9.206,9.1987,9.206,81786.0
2015-12-01 12:50:00,12.66,12.69,12.65,12.69,278806.0,9.206,9.2278,9.1987,9.2278,278806.0
2015-12-01 13:00:00,12.69,12.7,12.67,12.68,268459.0,9.2278,9.235,9.2132,9.2205,268459.0
2015-12-01 13:10:00,12.68,12.7,12.66,12.67,210690.0,9.2205,9.235,9.206,9.2132,210690.0
2015-12-01 13:20:00,12.67,12.68,12.63,12.68,287557.0,9.2132,9.2205,9.1841,9.2205,287557.0
2015-12-01 13:30:00,12.68,12.7,12.66,12.69,186496.0,9.2205,9.235,9.206,9.2278,186496.0
2015-12-01 13:40:00,12.7,12.73,12.69,12.73,365860.0,9.235,9.2569,9.2278,9.2569,365860.0
2015-12-01 13:50:00,12.73,12.76,12.72,12.74,395199.0,9.2569,9.2787,9.2496,9.2641,395199.0
2015-12-01 14:00:00,12.75,12.76,12.74,12.76,334754.0,9.2714,9.2787,9.2641,9.2787,334754.0
2015-12-01 14:10:00,12.76,12.76,12.72,12.73,438872.0,9.2787,9.2787,9.2496,9.2569,438872.0
2015-12-01 14:20:00,12.73,12.75,12.69,12.72,2256631.0,9.2569,9.2714,9.2278,9.2496,2256631.0
2015-12-01 14:30:00,12.71,12.72,12.69,12.69,506519.0,9.2423,9.2496,9.2278,9.2278,506519.0
2015-12-01 14:40:00,12.69,12.73,12.68,12.73,515976.0,9.2278,9.2569,9.2205,9.2569,515976.0
2015-12-01 14:50:00,12.72,12.73,12.67,12.71,526363.0,9.2496,9.2569,9.2132,9.2423,526363.0
2015-12-01 15:00:00,12.71,12.73,12.7,12.72,298197.0,9.2423,9.2569,9.235,9.2496,298197.0
2015-12-01 15:10:00,12.72,12.75,12.72,12.74,405095.0,9.2496,9.2714,9.2496,9.2641,405095.0
2015-12-01 15:20:00,12.73,12.76,12.73,12.75,378483.0,9.2569,9.2787,9.2569,9.2714,378483.0
2015-12-01 15:30:00,12.75,12.77,12.72,12.72,499495.0,9.2714,9.2859,9.2496,9.2496,499495.0
2015-12-01 15:40:00,12.72,12.74,12.71,12.72,564496.0,9.2496,9.2641,9.2423,9.2496,564496.0
2015-12-01 15:50:00,12.72,12.75,12.72,12.74,936988.0,9.2496,9.2714,9.2496,9.2641,936988.0
2015-12-02 09:30:00,12.61,12.61,12.39,12.5,1402872.0,9.1696,9.1696,9.0096,9.0896,1402872.0
2015-12-02 09:40:00,12.5,12.52,12.36,12.37,1606858.0,9.0896,9.1042,8.9878,8.9951,1606858.0
2015-12-02 09:50:00,12.36,12.37,12.1,12.21,2711289.0,8.9878,8.9951,8.7987,8.8787,2711289.0
2015-12-02 10:00:00,12.21,12.31,12.1,12.29,1832542.0,8.8787,8.9514,8.7987,8.9369,1832542.0
2015-12-02 10:10:00,12.29,12.32,12.21,12.29,1634063.0,8.9369,8.9587,8.8787,8.9369,1634063.0
2015-12-02 10:20:00,12.28,12.3,12.15,12.15,1271077.0,8.9296,8.9442,8.8351,8.8351,1271077.0
2015-12-02 10:30:00,12.15,12.24,12.11,12.23,1500493.0,8.8351,8.9005,8.806,8.8933,1500493.0
2015-12-02 10:40:00,12.24,12.24,12.13,12.19,1251982.0,8.9005,8.9005,8.8206,8.8642,1251982.0
2015-12-02 10:50:00,12.19,12.23,12.17,12.21,894329.0,8.8642,8.8933,8.8496,8.8787,894329.0
2015-12-02 11:00:00,12.21,12.29,12.2,12.28,1091259.0,8.8787,8.9369,8.8715,8.9296,1091259.0
2015-12-02 11:10:00,12.28,12.29,12.24,12.29,752851.0,8.9296,8.9369,8.9005,8.9369,752851.0
2015-12-02 11:20:00,12.28,12.29,12.22,12.23,920365.0,8.9296,8.9369,8.886,8.8933,920365.0
2015-12-02 11:30:00,12.24,12.25,12.16,12.18,898234.0,8.9005,8.9078,8.8424,8.8569,898234.0
2015-12-02 11:40:00,12.18,12.23,12.17,12.21,738515.0,8.8569,8.8933,8.8496,8.8787,738515.0
2015-12-02 11:50:00,12.22,12.23,12.13,12.17,723537.0,8.886,8.8933,8.8206,8.8496,723537.0
2015-12-02 12:00:00,12.17,12.17,12.1,12.14,1025164.0,8.8496,8.8496,8.7987,8.8278,1025164.0
2015-12-02 12:10:00,12.14,12.14,12.1,12.14,748478.0,8.8278,8.8278,8.7987,8.8278,748478.0
2015-12-02 12:20:00,12.14,12.15,12.05,12.09,1365425.0,8.8278,8.8351,8.7624,8.7915,1365425.0
2015-12-02 12:30:00,12.09,12.17,12.07,12.16,798090.0,8.7915,8.8496,8.7769,8.8424,798090.0
2015-12-02 12:40:00,12.16,12.18,12.11,12.13,554400.0,8.8424,8.8569,8.806,8.8206,554400.0
2015-12-02 12:50:00,12.13,12.15,12.06,12.11,903226.0,8.8206,8.8351,8.7697,8.806,903226.0
2015-12-02 13:00:00,12.11,12.14,12.08,12.13,625165.0,8.806,8.8278,8.7842,8.8206,625165.0
2015-12-02 13:10:00,12.13,12.18,12.1,12.12,858435.0,8.8206,8.8569,8.7987,8.8133,858435.0
2015-12-02 13:20:00,12.12,12.14,12.05,12.07,869347.0,8.8133,8.8278,8.7624,8.7769,869347.0
2015-12-02 13:30:00,12.07,12.12,12.06,12.06,1014734.0,8.7769,8.8133,8.7697,8.7697,1014734.0
2015-12-02 13:40:00,12.06,12.07,11.96,11.98,1522346.0,8.7697,8.7769,8.6969,8.7115,1522346.0
2015-12-02 13:50:00,11.99,11.99,11.92,11.97,1768646.0,8.7188,8.7188,8.6679,8.7042,1768646.0
2015-12-02 14:00:00,11.97,12.02,11.95,11.99,820184.0,8.7042,8.7406,8.6897,8.7188,820184.0
2015-12-02 14:10:00,11.99,11.99,11.92,11.98,897407.0,8.7188,8.7188,8.6679,8.7115,897407.0
2015-12-02 14:20:00,11.98,12.02,11.93,12.0,846874.0,8.7115,8.7406,8.6751,8.726,846874.0
2015-12-02 14:30:00,12.0,12.01,11.95,11.98,1036057.0,8.726,8.7333,8.6897,8.7115,1036057.0
2015-12-02 14:40:00,11.99,12.01,11.96,12.0,1028558.0,8.7188,8.7333,8.6969,8.726,1028558.0
2015-12-02 14:50:00,12.0,12.01,11.95,11.96,1667225.0,8.726,8.7333,8.6897,8.6969,1667225.0
2015-12-02 15:00:00,11.96,12.05,11.95,12.04,894588.0,8.6969,8.7624,8.6897,8.7551,894588.0
2015-12-02 15:10:00,12.03,12.06,11.97,11.99,1702476.0,8.7478,8.7697,8.7042,8.7188,1702476.0
2015-12-02 15:20:00,11.99,12.0,11.93,11.93,1410771.0,8.7188,8.726,8.6751,8.6751,1410771.0
2015-12-02 15:30:00,11.93,11.95,11.9,11.93,1819435.0,8.6751,8.6897,8.6533,8.6751,1819435.0
2015-12-02 15:40:00,11.93,11.97,11.9,11.95,3002065.0,8.6751,8.7042,8.6533,8.6897,3002065.0
2015-12-02 15:50:00,11.95,11.96,11.94,11.95,2531200.0,8.6897,8.6969,8.6824,8.6897,2531200.0
2015-12-03 09:30:00,11.97,12.06,11.92,11.94,1779240.0,8.7042,8.7697,8.6679,8.6824,1779240.0
2015-12-03 09:40:00,11.94,11.97,11.88,11.95,768710.0,8.6824,8.7042,8.6388,8.6897,768710.0
2015-12-03 09:50:00,11.95,12.05,11.94,11.99,1092420.0,8.6897,8.7624,8.6824,8.7188,1092420.0
2015-12-03 10:00:00,12.0,12.01,11.92,11.95,1177506.0,8.726,8.7333,8.6679,8.6897,1177506.0
2015-12-03 10:10:00,11.96,11.98,11.88,11.93,1192886.0,8.6969,8.7115,8.6388,8.6751,1192886.0
2015-12-03 10:20:00,11.93,11.93,11.86,11.89,825411.0,8.6751,8.6751,8.6242,8.646,825411.0
2015-12-03 10:30:00,11.9,11.94,11.88,11.91,1892530.0,8.6533,8.6824,8.6388,8.6606,1892530.0
2015-12-03 10:40:00,11.91,12.05,11.91,12.03,1918110.0,8.6606,8.7624,8.6606,8.7478,1918110.0
2015-12-03 10:50:00,12.03,12.08,11.97,12.08,1908327.0,8.7478,8.7842,8.7042,8.7842,1908327.0
2015-12-03 11:00:00,12.08,12.15,12.06,12.12,1184449.0,8.7842,8.8351,8.7697,8.8133,1184449.0
2015-12-03 11:10:00,12.12,12.19,12.1,12.16,1148397.0,8.8133,8.8642,8.7987,8.8424,1148397.0
2015-12-03 11:20:00,12.17,12.2,12.13,12.17,804063.0,8.8496,8.8715,8.8206,8.8496,804063.0
2015-12-03 11:30:00,12.17,12.22,12.15,12.19,871412.0,8.8496,8.886,8.8351,8.8642,871412.0
2015-12-03 11:40:00,12.19,12.21,12.15,12.21,862301.0,8.8642,8.8787,8.8351,8.8787,862301.0
2015-12-03 11:50:00,12.21,12.22,12.18,12.22,824343.0,8.8787,8.886,8.8569,8.886,824343.0
2015-12-03 12:00:00,12.22,12.25,12.2,12.25,585414.0,8.886,8.9078,8.8715,8.9078,585414.0
2015-12-03 12:10:00,12.25,12.26,12.21,12.24,1081391.0,8.9078,8.9151,8.8787,8.9005,1081391.0
2015-12-03 12:20:00,12.24,12.25,12.14,12.17,950829.0,8.9005,8.9078,8.8278,8.8496,950829.0
2015-12-03 12:30:00,12.17,12.2,12.14,12.16,823392.0,8.8496,8.8715,8.8278,8.8424,823392.0
2015-12-03 12:40:00,12.17,12.25,12.16,12.25,1077203.0,8.8496,8.9078,8.8424,8.9078,1077203.0
2015-12-03 12:50:00,12.25,12.28,12.21,12.28,741290.0,8.9078,8.9296,8.8787,8.9296,741290.0
2015-12-03 13:00:00,12.27,12.28,12.21,12.25,635612.0,8.9224,8.9296,8.8787,8.9078,635612.0
2015-12-03 13:10:00,12.24,12.29,12.22,12.28,569405.0,8.9005,8.9369,8.886,8.9296,569405.0
2015-12-03 13:20:00,12.27,12.35,12.26,12.34,1245761.0,8.9224,8.9805,8.9151,8.9733,1245761.0
2015-12-03 13:30:00,12.34,12.37,12.32,12.35,594573.0,8.9733,8.9951,8.9587,8.9805,594573.0
2015-12-03 13:40:00,12.35,12.35,12.24,12.27,1165449.0,8.9805,8.9805,8.9005,8.9224,1165449.0
2015-12-03 13:50:00,12.27,12.3,12.21,12.22,698844.0,8.9224,8.9442,8.8787,8.886,698844.0
2015-12-03 14:00:00,12.22,12.24,12.17,12.2,530227.0,8.886,8.9005,8.8496,8.8715,530227.0
2015-12-03 14:10:00,12.2,12.22,12.19,12.21,446260.0,8.8715,8.886,8.8642,8.8787,446260.0
2015-12-03 14:20:00,12.21,12.22,12.12,12.12,1164612.0,8.8787,8.886,8.8133,8.8133,1164612.0
2015-12-03 14:30:00,12.12,12.17,12.1,12.16,831230.0,8.8133,8.8496,8.7987,8.8424,831230.0
2015-12-03 14:40:00,12.15,12.16,12.07,12.1,779097.0,8.8351,8.8424,8.7769,8.7987,779097.0
2015-12-03 14:50:00,12.1,12.11,12.06,12.07,837582.0,8.7987,8.806,8.7697,8.7769,837582.0
2015-12-03 15:00:00,12.06,12.09,12.04,12.07,1195316.0,8.7697,8.7915,8.7551,8.7769,1195316.0
2015-12-03 15:10:00,12.07,12.11,12.07,12.08,743839.0,8.7769,8.806,8.7769,8.7842,743839.0
2015-12-03 15:20:00,12.08,12.1,12.04,12.05,1339929.0,8.7842,8.7987,8.7551,8.7624,1339929.0
2015-12-03 15:30:00,12.05,12.1,12.03,12.1,1382722.0,8.7624,8.7987,8.7478,8.7987,1382722.0
2015-12-03 15:40:00,12.1,12.13,12.07,12.11,2194158.0,8.7987,8.8206,8.7769,8.806,2194158.0
2015-12-03 15:50:00,12.12,12.17,12.11,12.17,3926537.0,8.8133,8.8496,8.806,8.8496,3926537.0
2015-12-04 09:30:00,12.15,12.21,12.12,12.18,615365.0,8.8351,8.8787,8.8133,8.8569,615365.0
2015-12-04 09:40:00,12.18,12.34,12.16,12.29,628560.0,8.8569,8.9733,8.8424,8.9369,628560.0
2015-12-04 09:50:00,12.29,12.35,12.28,12.33,484765.0,8.9369,8.9805,8.9296,8.966,484765.0
2015-12-04 10:00:00,12.33,12.56,12.32,12.54,1993323.0,8.966,9.1332,8.9587,9.1187,1993323.0
2015-12-04 10:10:00,12.54,12.56,12.48,12.51,998593.0,9.1187,9.1332,9.0751,9.0969,998593.0
2015-12-04 10:20:00,12.51,12.51,12.46,12.47,556543.0,9.0969,9.0969,9.0605,9.0678,556543.0
2015-12-04 10:30:00,12.47,12.48,12.38,12.45,672720.0,9.0678,9.0751,9.0024,9.0533,672720.0
2015-12-04 10:40:00,12.45,12.47,12.34,12.37,479094.0,9.0533,9.0678,8.9733,8.9951,479094.0
2015-12-04 10:50:00,12.37,12.44,12.35,12.43,561146.0,8.9951,9.046,8.9805,9.0387,561146.0
2015-12-04 11:00:00,12.43,12.43,12.4,12.43,307316.0,9.0387,9.0387,9.0169,9.0387,307316.0
2015-12-04 11:10:00,12.43,12.48,12.42,12.43,221507.0,9.0387,9.0751,9.0314,9.0387,221507.0
2015-12-04 11:20:00,12.43,12.45,12.35,12.35,436473.0,9.0387,9.0533,8.9805,8.9805,436473.0
2015-12-04 11:30:00,12.35,12.36,12.32,12.33,548150.0,8.9805,8.9878,8.9587,8.966,548150.0
2015-12-04 11:40:00,12.33,12.34,12.26,12.27,633443.0,8.966,8.9733,8.9151,8.9224,633443.0
2015-12-04 11:50:00,12.26,12.3,12.23,12.27,703542.0,8.9151,8.9442,8.8933,8.9224,703542.0
2015-12-04 12:00:00,12.28,12.29,12.22,12.26,511881.0,8.9296,8.9369,8.886,8.9151,511881.0
2015-12-04 12:10:00,12.26,12.34,12.26,12.29,454929.0,8.9151,8.9733,8.9151,8.9369,454929.0
2015-12-04 12:20:00,12.29,12.33,12.28,12.29,244450.0,8.9369,8.966,8.9296,8.9369,244450.0
2015-12-04 12:30:00,12.29,12.37,12.29,12.35,329798.0,8.9369,8.9951,8.9369,8.9805,329798.0
2015-12-04 12:40:00,12.35,12.37,12.3,12.34,273544.0,8.9805,8.9951,8.9442,8.9733,273544.0
2015-12-04 12:50:00,12.34,12.34,12.26,12.32,341276.0,8.9733,8.9733,8.9151,8.9587,341276.0
2015-12-04 13:00:00,12.32,12.33,12.29,12.32,212446.0,8.9587,8.966,8.9369,8.9587,212446.0
2015-12-04 13:10:00,12.32,12.36,12.29,12.29,264789.0,8.9587,8.9878,8.9369,8.9369,264789.0
2015-12-04 13:20:00,12.29,12.33,12.29,12.3,205633.0,8.9369,8.966,8.9369,8.9442,205633.0
2015-12-04 13:30:00,12.3,12.33,12.26,12.31,420707.0,8.9442,8.966,8.9151,8.9514,420707.0
2015-12-04 13:40:00,12.31,12.34,12.31,12.34,169638.0,8.9514,8.9733,8.9514,8.9733,169638.0
2015-12-04 13:50:00,12.34,12.35,12.33,12.34,300535.0,8.9733,8.9805,8.966,8.9733,300535.0
2015-12-04 14:00:00,12.34,12.34,12.32,12.34,287502.0,8.9733,8.9733,8.9587,8.9733,287502.0
2015-12-04 14:10:00,12.33,12.34,12.27,12.29,476399.0,8.966,8.9733,8.9224,8.9369,476399.0
2015-12-04 14:20:00,12.28,12.33,12.28,12.31,316375.0,8.9296,8.966,8.9296,8.9514,316375.0
2015-12-04 14:30:00,12.32,12.35,12.31,12.34,379327.0,8.9587,8.9805,8.9514,8.9733,379327.0
2015-12-04 14:40:00,12.34,12.38,12.34,12.36,298522.0,8.9733,9.0024,8.9733,8.9878,298522.0
2015-12-04 14:50:00,12.35,12.39,12.35,12.35,408917.0,8.9805,9.0096,8.9805,8.9805,408917.0
2015-12-04 15:00:00,12.36,12.39,12.33,12.38,304480.0,8.9878,9.0096,8.966,9.0024,304480.0
2015-12-04 15:10:00,12.38,12.39,12.35,12.36,369722.0,9.0024,9.0096,8.9805,8.9878,369722.0
2015-12-04 15:20:00,12.36,12.37,12.31,12.33,410688.0,8.9878,8.9951,8.9514,8.966,410688.0
2015-12-04 15:30:00,12.32,12.33,12.29,12.29,445262.0,8.9587,8.966,8.9369,8.9369,445262.0
2015-12-04 15:40:00,12.29,12.38,12.29,12.34,1084985.0,8.9369,9.0024,8.9369,8.9733,1084985.0
2015-12-04 15:50:00,12.33,12.34,12.32,12.32,901429.0,8.966,8.9733,8.9587,8.9587,901429.0
2015-12-07 09:30:00,12.21,12.29,12.18,12.22,810321.0,8.9693,9.0281,8.9473,8.9767,810321.0
2015-12-07 09:40:00,12.23,12.31,12.22,12.24,563933.0,8.984,9.0428,8.9767,8.9914,563933.0
2015-12-07 09:50:00,12.24,12.32,12.24,12.28,293276.0,8.9914,9.0502,8.9914,9.0208,293276.0
2015-12-07 10:00:00,12.28,12.39,12.27,12.37,474585.0,9.0208,9.1016,9.0134,9.0869,474585.0
2015-12-07 10:10:00,12.36,12.42,12.36,12.42,361765.0,9.0795,9.1236,9.0795,9.1236,361765.0
2015-12-07 10:20:00,12.42,12.44,12.38,12.41,522979.0,9.1236,9.1383,9.0942,9.1163,522979.0
2015-12-07 10:30:00,12.4,12.47,12.4,12.44,636195.0,9.1089,9.1603,9.1089,9.1383,636195.0
2015-12-07 10:40:00,12.43,12.44,12.36,12.38,501594.0,9.131,9.1383,9.0795,9.0942,501594.0
2015-12-07 10:50:00,12.38,12.46,12.38,12.39,913020.0,9.0942,9.153,9.0942,9.1016,913020.0
2015-12-07 11:00:00,12.39,12.42,12.36,12.38,350528.0,9.1016,9.1236,9.0795,9.0942,350528.0
2015-12-07 11:10:00,12.38,12.39,12.34,12.34,227673.0,9.0942,9.1016,9.0648,9.0648,227673.0
2015-12-07 11:20:00,12.35,12.36,12.3,12.32,747513.0,9.0722,9.0795,9.0355,9.0502,747513.0
2015-12-07 11:30:00,12.32,12.33,12.3,12.31,872068.0,9.0502,9.0575,9.0355,9.0428,872068.0
2015-12-07 11:40:00,12.31,12.32,12.27,12.28,401260.0,9.0428,9.0502,9.0134,9.0208,401260.0
2015-12-07 11:50:00,12.27,12.33,12.27,12.32,290610.0,9.0134,9.0575,9.0134,9.0502,290610.0
2015-12-07 12:00:00,12.33,12.33,12.3,12.3,185477.0,9.0575,9.0575,9.0355,9.0355,185477.0
2015-12-07 12:10:00,12.3,12.32,12.28,12.29,265397.0,9.0355,9.0502,9.0208,9.0281,265397.0
2015-12-07 12:20:00,12.29,12.31,12.28,12.3,133517.0,9.0281,9.0428,9.0208,9.0355,133517.0
2015-12-07 12:30:00,12.31,12.32,12.22,12.25,582707.0,9.0428,9.0502,8.9767,8.9987,582707.0
2015-12-07 12:40:00,12.25,12.31,12.23,12.3,327084.0,8.9987,9.0428,8.984,9.0355,327084.0
2015-12-07 12:50:00,12.31,12.32,12.23,12.26,699310.0,9.0428,9.0502,8.984,9.0061,699310.0
2015-12-07 13:00:00,12.26,12.29,12.2,12.25,422924.0,9.0061,9.0281,8.962,8.9987,422924.0
2015-12-07 13:10:00,12.25,12.25,12.18,12.21,473963.0,8.9987,8.9987,8.9473,8.9693,473963.0
2015-12-07 13:20:00,12.21,12.21,12.14,12.17,571429.0,8.9693,8.9693,8.9179,8.94,571429.0
2015-12-07 13:30:00,12.16,12.21,12.15,12.19,498374.0,8.9326,8.9693,8.9253,8.9547,498374.0
2015-12-07 13:40:00,12.19,12.2,12.15,12.17,450076.0,8.9547,8.962,8.9253,8.94,450076.0
2015-12-07 13:50:00,12.17,12.21,12.15,12.19,367187.0,8.94,8.9693,8.9253,8.9547,367187.0
2015-12-07 14:00:00,12.19,12.21,12.18,12.21,281118.0,8.9547,8.9693,8.9473,8.9693,281118.0
2015-12-07 14:10:00,12.21,12.22,12.17,12.18,446067.0,8.9693,8.9767,8.94,8.9473,446067.0
2015-12-07 14:20:00,12.18,12.19,12.16,12.18,299742.0,8.9473,8.9547,8.9326,8.9473,299742.0
2015-12-07 14:30:00,12.17,12.2,12.15,12.15,614532.0,8.94,8.962,8.9253,8.9253,614532.0
2015-12-07 14:40:00,12.15,12.16,12.09,12.11,589691.0,8.9253,8.9326,8.8812,8.8959,589691.0
2015-12-07 14:50:00,12.1,12.15,12.1,12.12,406758.0,8.8885,8.9253,8.8885,8.9032,406758.0
2015-12-07 15:00:00,12.12,12.16,12.11,12.15,436312.0,8.9032,8.9326,8.8959,8.9253,436312.0
2015-12-07 15:10:00,12.15,12.15,12.1,12.11,351658.0,8.9253,8.9253,8.8885,8.8959,351658.0
2015-12-07 15:20:00,12.1,12.11,12.07,12.09,676262.0,8.8885,8.8959,8.8665,8.8812,676262.0
2015-12-07 15:30:00,12.09,12.13,12.08,12.11,515344.0,8.8812,8.9106,8.8739,8.8959,515344.0
2015-12-07 15:40:00,12.12,12.18,12.11,12.14,1086403.0,8.9032,8.9473,8.8959,8.9179,1086403.0
2015-12-07 15:50:00,12.14,12.17,12.14,12.15,1215062.0,8.9179,8.94,8.9179,8.9253,1215062.0
2015-12-08 09:30:00,11.92,12.04,11.89,12.03,804255.0,8.7563,8.8445,8.7343,8.8371,804255.0
2015-12-08 09:40:00,12.04,12.14,12.01,12.05,971121.0,8.8445,8.9179,8.8224,8.8518,971121.0
2015-12-08 09:50:00,12.06,12.07,11.99,12.02,998005.0,8.8592,8.8665,8.8077,8.8298,998005.0
2015-12-08 10:00:00,12.02,12.11,12.02,12.08,320861.0,8.8298,8.8959,8.8298,8.8739,320861.0
2015-12-08 10:10:00,12.08,12.12,12.04,12.07,553625.0,8.8739,8.9032,8.8445,8.8665,553625.0
2015-12-08 10:20:00,12.06,12.08,12.02,12.03,564765.0,8.8592,8.8739,8.8298,8.8371,564765.0
2015-12-08 10:30:00,12.03,12.07,12.01,12.05,674464.0,8.8371,8.8665,8.8224,8.8518,674464.0
2015-12-08 10:40:00,12.05,12.09,12.04,12.07,379167.0,8.8518,8.8812,8.8445,8.8665,379167.0
2015-12-08 10:50:00,12.07,12.11,12.06,12.11,522260.0,8.8665,8.8959,8.8592,8.8959,522260.0
2015-12-08 11:00:00,12.11,12.22,12.11,12.2,510657.0,8.8959,8.9767,8.8959,8.962,510657.0
2015-12-08 11:10:00,12.2,12.24,12.18,12.22,501742.0,8.962,8.9914,8.9473,8.9767,501742.0
2015-12-08 11:20:00,12.23,12.26,12.19,12.19,382524.0,8.984,9.0061,8.9547,8.9547,382524.0
2015-12-08 11:30:00,12.19,12.21,12.16,12.17,328027.0,8.9547,8.9693,8.9326,8.94,328027.0
2015-12-08 11:40:00,12.16,12.22,12.16,12.16,296081.0,8.9326,8.9767,8.9326,8.9326,296081.0
2015-12-08 11:50:00,12.16,12.2,12.15,12.16,265403.0,8.9326,8.962,8.9253,8.9326,265403.0
2015-12-08 12:00:00,12.16,12.2,12.14,12.16,200022.0,8.9326,8.962,8.9179,8.9326,200022.0
2015-12-08 12:10:00,12.16,12.17,12.08,12.08,229242.0,8.9326,8.94,8.8739,8.8739,229242.0
2015-12-08 12:20:00,12.08,12.14,12.08,12.11,346908.0,8.8739,8.9179,8.8739,8.8959,346908.0
2015-12-08 12:30:00,12.1,12.16,12.09,12.16,726988.0,8.8885,8.9326,8.8812,8.9326,726988.0
2015-12-08 12:40:00,12.16,12.19,12.15,12.17,580171.0,8.9326,8.9547,8.9253,8.94,580171.0
2015-12-08 12:50:00,12.18,12.23,12.16,12.21,462378.0,8.9473,8.984,8.9326,8.9693,462378.0
2015-12-08 13:00:00,12.22,12.25,12.21,12.25,339514.0,8.9767,8.9987,8.9693,8.9987,339514.0
2015-12-08 13:10:00,12.25,12.29,12.23,12.24,613968.0,8.9987,9.0281,8.984,8.9914,613968.0
2015-12-08 13:20:00,12.23,12.25,12.21,12.25,202316.0,8.984,8.9987,8.9693,8.9987,202316.0
2015-12-08 13:30:00,12.25,12.27,12.22,12.24,350443.0,8.9987,9.0134,8.9767,8.9914,350443.0
2015-12-08 13:40:00,12.23,12.26,12.23,12.24,194913.0,8.984,9.0061,8.984,8.9914,194913.0
2015-12-08 13:50:00,12.24,12.29,12.23,12.29,497454.0,8.9914,9.0281,8.984,9.0281,497454.0
2015-12-08 14:00:00,12.29,12.36,12.28,12.36,451755.0,9.0281,9.0795,9.0208,9.0795,451755.0
2015-12-08 14:10:00,12.36,12.36,12.3,12.32,412472.0,9.0795,9.0795,9.0355,9.0502,412472.0
2015-12-08 14:20:00,12.32,12.32,12.28,12.28,380543.0,9.0502,9.0502,9.0208,9.0208,380543.0
2015-12-08 14:30:00,12.29,12.29,12.24,12.25,266484.0,9.0281,9.0281,8.9914,8.9987,266484.0
2015-12-08 14:40:00,12.25,12.28,12.24,12.24,317192.0,8.9987,9.0208,8.9914,8.9914,317192.0
2015-12-08 14:50:00,12.24,12.26,12.24,12.25,245162.0,8.9914,9.0061,8.9914,8.9987,245162.0
2015-12-08 15:00:00,12.25,12.26,12.21,12.23,461732.0,8.9987,9.0061,8.9693,8.984,461732.0
2015-12-08 15:10:00,12.23,12.26,12.2,12.23,372610.0,8.984,9.0061,8.962,8.984,372610.0
2015-12-08 15:20:00,12.23,12.27,12.2,12.2,422953.0,8.984,9.0134,8.962,8.962,422953.0
2015-12-08 15:30:00,12.2,12.25,12.19,12.22,710395.0,8.962,8.9987,8.9547,8.9767,710395.0
2015-12-08 15:40:00,12.22,12.3,12.21,12.23,952122.0,8.9767,9.0355,8.9693,8.984,952122.0
2015-12-08 15:50:00,12.23,12.24,12.18,12.2,1743444.0,8.984,8.9914,8.9473,8.962,1743444.0
2015-12-09 09:30:00,12.08,12.2,12.07,12.18,867527.0,8.8739,8.962,8.8665,8.9473,867527.0
2015-12-09 09:40:00,12.18,12.29,12.17,12.28,429455.0,8.9473,9.0281,8.94,9.0208,429455.0
2015-12-09 09:50:00,12.29,12.31,12.24,12.3,503256.0,9.0281,9.0428,8.9914,9.0355,503256.0
2015-12-09 10:00:00,12.31,12.38,12.3,12.35,617087.0,9.0428,9.0942,9.0355,9.0722,617087.0
2015-12-09 10:10:00,12.36,12.44,12.35,12.44,1309302.0,9.0795,9.1383,9.0722,9.1383,1309302.0
2015-12-09 10:20:00,12.44,12.45,12.37,12.4,533829.0,9.1383,9.1456,9.0869,9.1089,533829.0
2015-12-09 10:30:00,12.4,12.44,12.36,12.36,687237.0,9.1089,9.1383,9.0795,9.0795,687237.0
2015-12-09 10:40:00,12.36,12.37,12.32,12.33,548501.0,9.0795,9.0869,9.0502,9.0575,548501.0
2015-12-09 10:50:00,12.33,12.35,12.3,12.33,330168.0,9.0575,9.0722,9.0355,9.0575,330168.0
2015-12-09 11:00:00,12.34,12.34,12.28,12.28,263078.0,9.0648,9.0648,9.0208,9.0208,263078.0
2015-12-09 11:10:00,12.29,12.31,12.27,12.28,377607.0,9.0281,9.0428,9.0134,9.0208,377607.0
2015-12-09 11:20:00,12.28,12.31,12.26,12.28,518575.0,9.0208,9.0428,9.0061,9.0208,518575.0
2015-12-09 11:30:00,12.28,12.29,12.22,12.24,340998.0,9.0208,9.0281,8.9767,8.9914,340998.0
2015-12-09 11:40:00,12.24,12.25,12.13,12.14,500192.0,8.9914,8.9987,8.9106,8.9179,500192.0
2015-12-09 11:50:00,12.15,12.19,12.12,12.13,682937.0,8.9253,8.9547,8.9032,8.9106,682937.0
2015-12-09 12:00:00,12.13,12.19,12.13,12.19,626769.0,8.9106,8.9547,8.9106,8.9547,626769.0
2015-12-09 12:10:00,12.19,12.19,12.1,12.1,440693.0,8.9547,8.9547,8.8885,8.8885,440693.0
2015-12-09 12:20:00,12.1,12.14,12.08,12.12,422750.0,8.8885,8.9179,8.8739,8.9032,422750.0
2015-12-09 12:30:00,12.11,12.14,12.06,12.07,684687.0,8.8959,8.9179,8.8592,8.8665,684687.0
2015-12-09 12:40:00,12.08,12.13,12.07,12.13,340263.0,8.8739,8.9106,8.8665,8.9106,340263.0
2015-12-09 12:50:00,12.12,12.16,12.09,12.12,502952.0,8.9032,8.9326,8.8812,8.9032,502952.0
2015-12-09 13:00:00,12.12,12.14,12.07,12.12,636300.0,8.9032,8.9179,8.8665,8.9032,636300.0
2015-12-09 13:10:00,12.12,12.14,12.09,12.1,411000.0,8.9032,8.9179,8.8812,8.8885,411000.0
2015-12-09 13:20:00,12.1,12.13,12.07,12.1,470001.0,8.8885,8.9106,8.8665,8.8885,470001.0
2015-12-09 13:30:00,12.1,12.11,12.06,12.09,323292.0,8.8885,8.8959,8.8592,8.8812,323292.0
2015-12-09 13:40:00,12.08,12.1,12.04,12.09,322217.0,8.8739,8.8885,8.8445,8.8812,322217.0
2015-12-09 13:50:00,12.09,12.11,12.08,12.1,267131.0,8.8812,8.8959,8.8739,8.8885,267131.0
2015-12-09 14:00:00,12.1,12.13,12.09,12.11,269135.0,8.8885,8.9106,8.8812,8.8959,269135.0
2015-12-09 14:10:00,12.11,12.15,12.09,12.11,424811.0,8.8959,8.9253,8.8812,8.8959,424811.0
2015-12-09 14:20:00,12.11,12.13,12.1,12.12,914789.0,8.8959,8.9106,8.8885,8.9032,914789.0
2015-12-09 14:30:00,12.12,12.19,12.12,12.19,585343.0,8.9032,8.9547,8.9032,8.9547,585343.0
2015-12-09 14:40:00,12.19,12.22,12.17,12.2,671576.0,8.9547,8.9767,8.94,8.962,671576.0
2015-12-09 14:50:00,12.2,12.2,12.15,12.19,532996.0,8.962,8.962,8.9253,8.9547,532996.0
2015-12-09 15:00:00,12.19,12.21,12.17,12.17,373064.0,8.9547,8.9693,8.94,8.94,373064.0
2015-12-09 15:10:00,12.17,12.18,12.13,12.15,561320.0,8.94,8.9473,8.9106,8.9253,561320.0
2015-12-09 15:20:00,12.15,12.17,12.13,12.15,693483.0,8.9253,8.94,8.9106,8.9253,693483.0
2015-12-09 15:30:00,12.16,12.22,12.15,12.17,621074.0,8.9326,8.9767,8.9253,8.94,621074.0
2015-12-09 15:40:00,12.17,12.19,12.1,12.11,772434.0,8.94,8.9547,8.8885,8.8959,772434.0
2015-12-09 15:50:00,12.11,12.13,12.09,12.11,1205478.0,8.8959,8.9106,8.8812,8.8959,1205478.0
2015-12-10 09:30:00,12.12,12.28,12.12,12.27,524314.0,8.9032,9.0208,8.9032,9.0134,524314.0
2015-12-10 09:40:00,12.27,12.3,12.24,12.26,294813.0,9.0134,9.0355,8.9914,9.0061,294813.0
2015-12-10 09:50:00,12.26,12.27,12.16,12.21,301703.0,9.0061,9.0134,8.9326,8.9693,301703.0
2015-12-10 10:00:00,12.21,12.24,12.19,12.19,364825.0,8.9693,8.9914,8.9547,8.9547,364825.0
2015-12-10 10:10:00,12.2,12.24,12.16,12.22,579249.0,8.962,8.9914,8.9326,8.9767,579249.0
2015-12-10 10:20:00,12.21,12.27,12.21,12.24,334753.0,8.9693,9.0134,8.9693,8.9914,334753.0
2015-12-10 10:30:00,12.24,12.3,12.21,12.29,281040.0,8.9914,9.0355,8.9693,9.0281,281040.0
2015-12-10 10:40:00,12.3,12.35,12.28,12.29,533832.0,9.0355,9.0722,9.0208,9.0281,533832.0
2015-12-10 10:50:00,12.28,12.31,12.26,12.29,306172.0,9.0208,9.0428,9.0061,9.0281,306172.0
2015-12-10 11:00:00,12.29,12.31,12.25,12.26,197979.0,9.0281,9.0428,8.9987,9.0061,197979.0
2015-12-10 11:10:00,12.26,12.28,12.25,12.28,303678.0,9.0061,9.0208,8.9987,9.0208,303678.0
2015-12-10 11:20:00,12.27,12.3,12.26,12.28,245326.0,9.0134,9.0355,9.0061,9.0208,245326.0
2015-12-10 11:30:00,12.29,12.3,12.26,12.3,213196.0,9.0281,9.0355,9.0061,9.0355,213196.0
2015-12-10 11:40:00,12.29,12.3,12.26,12.3,205234.0,9.0281,9.0355,9.0061,9.0355,205234.0
2015-12-10 11:50:00,12.3,12.31,12.24,12.24,415986.0,9.0355,9.0428,8.9914,8.9914,415986.0
2015-12-10 12:00:00,12.24,12.26,12.21,12.21,343733.0,8.9914,9.0061,8.9693,8.9693,343733.0
2015-12-10 12:10:00,12.21,12.21,12.16,12.17,410161.0,8.9693,8.9693,8.9326,8.94,410161.0
2015-12-10 12:20:00,12.18,12.21,12.16,12.2,138269.0,8.9473,8.9693,8.9326,8.962,138269.0
2015-12-10 12:30:00,12.2,12.21,12.15,12.17,281023.0,8.962,8.9693,8.9253,8.94,281023.0
2015-12-10 12:40:00,12.17,12.19,12.15,12.16,306221.0,8.94,8.9547,8.9253,8.9326,306221.0
2015-12-10 12:50:00,12.17,12.25,12.15,12.23,252993.0,8.94,8.9987,8.9253,8.984,252993.0
2015-12-10 13:00:00,12.23,12.23,12.19,12.22,183206.0,8.984,8.984,8.9547,8.9767,183206.0
2015-12-10 13:10:00,12.22,12.23,12.21,12.22,110152.0,8.9767,8.984,8.9693,8.9767,110152.0
2015-12-10 13:20:00,12.22,12.27,12.22,12.25,279986.0,8.9767,9.0134,8.9767,8.9987,279986.0
2015-12-10 13:30:00,12.25,12.3,12.25,12.29,159933.0,8.9987,9.0355,8.9987,9.0281,159933.0
2015-12-10 13:40:00,12.3,12.31,12.27,12.31,287203.0,9.0355,9.0428,9.0134,9.0428,287203.0
2015-12-10 13:50:00,12.31,12.33,12.29,12.3,386978.0,9.0428,9.0575,9.0281,9.0355,386978.0
2015-12-10 14:00:00,12.3,12.35,12.3,12.32,347499.0,9.0355,9.0722,9.0355,9.0502,347499.0
2015-12-10 14:10:00,12.32,12.36,12.32,12.35,220858.0,9.0502,9.0795,9.0502,9.0722,220858.0
2015-12-10 14:20:00,12.36,12.38,12.34,12.38,287856.0,9.0795,9.0942,9.0648,9.0942,287856.0
2015-12-10 14:30:00,12.38,12.38,12.34,12.34,282669.0,9.0942,9.0942,9.0648,9.0648,282669.0
2015-12-10 14:40:00,12.34,12.38,12.34,12.35,293009.0,9.0648,9.0942,9.0648,9.0722,293009.0
2015-12-10 14:50:00,12.35,12.36,12.33,12.34,232572.0,9.0722,9.0795,9.0575,9.0648,232572.0
2015-12-10 15:00:00,12.33,12.34,12.32,12.32,268570.0,9.0575,9.0648,9.0502,9.0502,268570.0
2015-12-10 15:10:00,12.33,12.33,12.3,12.3,230526.0,9.0575,9.0575,9.0355,9.0355,230526.0
2015-12-10 15:20:00,12.3,12.32,12.3,12.31,347986.0,9.0355,9.0502,9.0355,9.0428,347986.0
2015-12-10 15:30:00,12.31,12.34,12.29,12.34,649710.0,9.0428,9.0648,9.0281,9.0648,649710.0
2015-12-10 15:40:00,12.34,12.38,12.33,12.34,943318.0,9.0648,9.0942,9.0575,9.0648,943318.0
2015-12-10 15:50:00,12.34,12.36,12.31,12.36,1691663.0,9.0648,9.0795,9.0428,9.0795,1691663.0
2015-12-11 09:30:00,12.14,12.18,12.1,12.13,825738.0,8.9179,8.9473,8.8885,8.9106,825738.0
2015-12-11 09:40:00,12.12,12.15,12.07,12.08,592926.0,8.9032,8.9253,8.8665,8.8739,592926.0
2015-12-11 09:50:00,12.07,12.15,12.05,12.1,457330.0,8.8665,8.9253,8.8518,8.8885,457330.0
2015-12-11 10:00:00,12.1,12.14,12.07,12.11,408622.0,8.8885,8.9179,8.8665,8.8959,408622.0
2015-12-11 10:10:00,12.11,12.18,12.11,12.17,431179.0,8.8959,8.9473,8.8959,8.94,431179.0
2015-12-11 10:20:00,12.17,12.19,12.14,12.17,388613.0,8.94,8.9547,8.9179,8.94,388613.0
2015-12-11 10:30:00,12.17,12.2,12.14,12.16,666765.0,8.94,8.962,8.9179,8.9326,666765.0
2015-12-11 10:40:00,12.16,12.19,12.15,12.17,283664.0,8.9326,8.9547,8.9253,8.94,283664.0
2015-12-11 10:50:00,12.16,12.18,12.14,12.15,272533.0,8.9326,8.9473,8.9179,8.9253,272533.0
2015-12-11 11:00:00,12.15,12.17,12.1,12.15,335469.0,8.9253,8.94,8.8885,8.9253,335469.0
2015-12-11 11:10:00,12.15,12.19,12.13,12.18,324494.0,8.9253,8.9547,8.9106,8.9473,324494.0
2015-12-11 11:20:00,12.18,12.2,12.15,12.19,323757.0,8.9473,8.962,8.9253,8.9547,323757.0
2015-12-11 11:30:00,12.19,12.22,12.15,12.18,474393.0,8.9547,8.9767,8.9253,8.9473,474393.0
2015-12-11 11:40:00,12.19,12.22,12.17,12.17,202126.0,8.9547,8.9767,8.94,8.94,202126.0
2015-12-11 11:50:00,12.17,12.19,12.13,12.14,450090.0,8.94,8.9547,8.9106,8.9179,450090.0
2015-12-11 12:00:00,12.15,12.15,12.04,12.06,415834.0,8.9253,8.9253,8.8445,8.8592,415834.0
2015-12-11 12:10:00,12.05,12.14,12.05,12.12,609451.0,8.8518,8.9179,8.8518,8.9032,609451.0
2015-12-11 12:20:00,12.11,12.15,12.1,12.13,689942.0,8.8959,8.9253,8.8885,8.9106,689942.0
2015-12-11 12:30:00,12.13,12.16,12.12,12.14,386450.0,8.9106,8.9326,8.9032,8.9179,386450.0
2015-12-11 12:40:00,12.14,12.17,12.13,12.15,343390.0,8.9179,8.94,8.9106,8.9253,343390.0
2015-12-11 12:50:00,12.15,12.17,12.13,12.15,510926.0,8.9253,8.94,8.9106,8.9253,510926.0
2015-12-11 13:00:00,12.15,12.18,12.15,12.18,285082.0,8.9253,8.9473,8.9253,8.9473,285082.0
2015-12-11 13:10:00,12.18,12.22,12.17,12.2,321204.0,8.9473,8.9767,8.94,8.962,321204.0
2015-12-11 13:20:00,12.21,12.21,12.17,12.2,512946.0,8.9693,8.9693,8.94,8.962,512946.0
2015-12-11 13:30:00,12.21,12.23,12.18,12.21,433300.0,8.9693,8.984,8.9473,8.9693,433300.0
2015-12-11 13:40:00,12.2,12.28,12.2,12.25,508811.0,8.962,9.0208,8.962,8.9987,508811.0
2015-12-11 13:50:00,12.26,12.28,12.25,12.26,334051.0,9.0061,9.0208,8.9987,9.0061,334051.0
2015-12-11 14:00:00,12.26,12.28,12.24,12.28,447114.0,9.0061,9.0208,8.9914,9.0208,447114.0
2015-12-11 14:10:00,12.28,12.28,12.23,12.27,376532.0,9.0208,9.0208,8.984,9.0134,376532.0
2015-12-11 14:20:00,12.27,12.28,12.24,12.24,252842.0,9.0134,9.0208,8.9914,8.9914,252842.0
2015-12-11 14:30:00,12.24,12.26,12.24,12.24,411896.0,8.9914,9.0061,8.9914,8.9914,411896.0
2015-12-11 14:40:00,12.25,12.25,12.2,12.24,298187.0,8.9987,8.9987,8.962,8.9914,298187.0
2015-12-11 14:50:00,12.23,12.25,12.22,12.22,542013.0,8.984,8.9987,8.9767,8.9767,542013.0
2015-12-11 15:00:00,12.22,12.23,12.2,12.21,681637.0,8.9767,8.984,8.962,8.9693,681637.0
2015-12-11 15:10:00,12.21,12.23,12.2,12.21,539372.0,8.9693,8.984,8.962,8.9693,539372.0
2015-12-11 15:20:00,12.21,12.26,12.2,12.26,708574.0,8.9693,9.0061,8.962,9.0061,708574.0
2015-12-11 15:30:00,12.26,12.26,12.19,12.21,844664.0,9.0061,9.0061,8.9547,8.9693,844664.0
2015-12-11 15:40:00,12.21,12.22,12.2,12.22,620981.0,8.9693,8.9767,8.962,8.9767,620981.0
2015-12-11 15:50:00,12.22,12.23,12.2,12.22,1581718.0,8.9767,8.984,8.962,8.9767,1581718.0
2015-12-14 09:30:00,12.3,12.47,12.3,12.35,811708.0,9.0355,9.1603,9.0355,9.0722,811708.0
2015-12-14 09:40:00,12.35,12.37,12.29,12.32,375888.0,9.0722,9.0869,9.0281,9.0502,375888.0
2015-12-14 09:50:00,12.32,12.33,12.22,12.25,300229.0,9.0502,9.0575,8.9767,8.9987,300229.0
2015-12-14 10:00:00,12.25,12.3,12.21,12.26,356033.0,8.9987,9.0355,8.9693,9.0061,356033.0
2015-12-14 10:10:00,12.26,12.3,12.15,12.17,813717.0,9.0061,9.0355,8.9253,8.94,813717.0
2015-12-14 10:20:00,12.17,12.18,12.14,12.17,414489.0,8.94,8.9473,8.9179,8.94,414489.0
2015-12-14 10:30:00,12.17,12.19,12.15,12.18,319915.0,8.94,8.9547,8.9253,8.9473,319915.0
2015-12-14 10:40:00,12.17,12.19,12.1,12.11,676864.0,8.94,8.9547,8.8885,8.8959,676864.0
2015-12-14 10:50:00,12.11,12.19,12.1,12.15,467467.0,8.8959,8.9547,8.8885,8.9253,467467.0
2015-12-14 11:00:00,12.14,12.16,12.06,12.1,450792.0,8.9179,8.9326,8.8592,8.8885,450792.0
2015-12-14 11:10:00,12.09,12.13,12.05,12.1,534583.0,8.8812,8.9106,8.8518,8.8885,534583.0
2015-12-14 11:20:00,12.1,12.12,12.03,12.07,425735.0,8.8885,8.9032,8.8371,8.8665,425735.0
2015-12-14 11:30:00,12.07,12.08,12.02,12.06,412708.0,8.8665,8.8739,8.8298,8.8592,412708.0
2015-12-14 11:40:00,12.05,12.08,12.01,12.07,397890.0,8.8518,8.8739,8.8224,8.8665,397890.0
2015-12-14 11:50:00,12.07,12.14,12.06,12.14,454338.0,8.8665,8.9179,8.8592,8.9179,454338.0
2015-12-14 12:00:00,12.14,12.17,12.1,12.17,384281.0,8.9179,8.94,8.8885,8.94,384281.0
2015-12-14 12:10:00,12.17,12.19,12.14,12.17,372450.0,8.94,8.9547,8.9179,8.94,372450.0
2015-12-14 12:20:00,12.17,12.18,12.1,12.15,424845.0,8.94,8.9473,8.8885,8.9253,424845.0
2015-12-14 12:30:00,12.16,12.18,12.11,12.11,282386.0,8.9326,8.9473,8.8959,8.8959,282386.0
2015-12-14 12:40:00,12.11,12.14,12.08,12.08,400572.0,8.8959,8.9179,8.8739,8.8739,400572.0
2015-12-14 12:50:00,12.08,12.23,12.08,12.22,423953.0,8.8739,8.984,8.8739,8.9767,423953.0
2015-12-14 13:00:00,12.23,12.25,12.15,12.17,325299.0,8.984,8.9987,8.9253,8.94,325299.0
2015-12-14 13:10:00,12.17,12.17,12.08,12.09,662199.0,8.94,8.94,8.8739,8.8812,662199.0
2015-12-14 13:20:00,12.1,12.12,12.08,12.09,566665.0,8.8885,8.9032,8.8739,8.8812,566665.0
2015-12-14 13:30:00,12.08,12.12,12.08,12.1,447584.0,8.8739,8.9032,8.8739,8.8885,447584.0
2015-12-14 13:40:00,12.09,12.12,12.08,12.1,421431.0,8.8812,8.9032,8.8739,8.8885,421431.0
2015-12-14 13:50:00,12.1,12.16,12.1,12.14,275891.0,8.8885,8.9326,8.8885,8.9179,275891.0
2015-12-14 14:00:00,12.15,12.16,12.11,12.15,240753.0,8.9253,8.9326,8.8959,8.9253,240753.0
2015-12-14 14:10:00,12.15,12.17,12.13,12.17,161115.0,8.9253,8.94,8.9106,8.94,161115.0
2015-12-14 14:20:00,12.17,12.18,12.14,12.16,229746.0,8.94,8.9473,8.9179,8.9326,229746.0
2015-12-14 14:30:00,12.16,12.17,12.13,12.13,333677.0,8.9326,8.94,8.9106,8.9106,333677.0
2015-12-14 14:40:00,12.13,12.15,12.11,12.12,290209.0,8.9106,8.9253,8.8959,8.9032,290209.0
2015-12-14 14:50:00,12.12,12.14,12.11,12.12,246113.0,8.9032,8.9179,8.8959,8.9032,246113.0
2015-12-14 15:00:00,12.13,12.14,12.1,12.11,571157.0,8.9106,8.9179,8.8885,8.8959,571157.0
2015-12-14 15:10:00,12.1,12.12,12.08,12.11,442533.0,8.8885,8.9032,8.8739,8.8959,442533.0
2015-12-14 15:20:00,12.11,12.12,12.05,12.12,517634.0,8.8959,8.9032,8.8518,8.9032,517634.0
2015-12-14 15:30:00,12.12,12.15,12.1,12.14,657648.0,8.9032,8.9253,8.8885,8.9179,657648.0
2015-12-14 15:40:00,12.13,12.14,12.08,12.13,434336.0,8.9106,8.9179,8.8739,8.9106,434336.0
2015-12-14 15:50:00,12.13,12.18,12.11,12.16,1180860.0,8.9106,8.9473,8.8959,8.9326,1180860.0
2015-12-15 09:30:00,12.22,12.4,12.22,12.38,893492.0,8.9767,9.1089,8.9767,9.0942,893492.0
2015-12-15 09:40:00,12.38,12.45,12.32,12.37,904850.0,9.0942,9.1456,9.0502,9.0869,904850.0
2015-12-15 09:50:00,12.37,12.44,12.34,12.38,385996.0,9.0869,9.1383,9.0648,9.0942,385996.0
2015-12-15 10:00:00,12.39,12.39,12.33,12.36,544606.0,9.1016,9.1016,9.0575,9.0795,544606.0
2015-12-15 10:10:00,12.37,12.41,12.36,12.38,815806.0,9.0869,9.1163,9.0795,9.0942,815806.0
2015-12-15 10:20:00,12.38,12.41,12.37,12.4,521743.0,9.0942,9.1163,9.0869,9.1089,521743.0
2015-12-15 10:30:00,12.4,12.41,12.36,12.38,536871.0,9.1089,9.1163,9.0795,9.0942,536871.0
2015-12-15 10:40:00,12.38,12.43,12.36,12.42,697962.0,9.0942,9.131,9.0795,9.1236,697962.0
2015-12-15 10:50:00,12.42,12.42,12.38,12.4,377007.0,9.1236,9.1236,9.0942,9.1089,377007.0
2015-12-15 11:00:00,12.4,12.43,12.39,12.42,499110.0,9.1089,9.131,9.1016,9.1236,499110.0
2015-12-15 11:10:00,12.43,12.45,12.4,12.41,435532.0,9.131,9.1456,9.1089,9.1163,435532.0
2015-12-15 11:20:00,12.42,12.45,12.41,12.44,594235.0,9.1236,9.1456,9.1163,9.1383,594235.0
2015-12-15 11:30:00,12.44,12.46,12.43,12.45,471104.0,9.1383,9.153,9.131,9.1456,471104.0
2015-12-15 11:40:00,12.45,12.45,12.37,12.41,259462.0,9.1456,9.1456,9.0869,9.1163,259462.0
2015-12-15 11:50:00,12.41,12.41,12.34,12.38,334999.0,9.1163,9.1163,9.0648,9.0942,334999.0
2015-12-15 12:00:00,12.39,12.44,12.38,12.43,236354.0,9.1016,9.1383,9.0942,9.131,236354.0
2015-12-15 12:10:00,12.42,12.45,12.4,12.44,192624.0,9.1236,9.1456,9.1089,9.1383,192624.0
2015-12-15 12:20:00,12.44,12.47,12.41,12.44,630225.0,9.1383,9.1603,9.1163,9.1383,630225.0
2015-12-15 12:30:00,12.43,12.46,12.4,12.44,399787.0,9.131,9.153,9.1089,9.1383,399787.0
2015-12-15 12:40:00,12.44,12.44,12.38,12.39,168488.0,9.1383,9.1383,9.0942,9.1016,168488.0
2015-12-15 12:50:00,12.4,12.4,12.37,12.4,200645.0,9.1089,9.1089,9.0869,9.1089,200645.0
2015-12-15 13:00:00,12.4,12.41,12.33,12.38,419860.0,9.1089,9.1163,9.0575,9.0942,419860.0
2015-12-15 13:10:00,12.37,12.38,12.34,12.35,213391.0,9.0869,9.0942,9.0648,9.0722,213391.0
2015-12-15 13:20:00,12.35,12.36,12.3,12.3,432620.0,9.0722,9.0795,9.0355,9.0355,432620.0
2015-12-15 13:30:00,12.3,12.33,12.29,12.33,162938.0,9.0355,9.0575,9.0281,9.0575,162938.0
2015-12-15 13:40:00,12.33,12.34,12.26,12.34,277560.0,9.0575,9.0648,9.0061,9.0648,277560.0
2015-12-15 13:50:00,12.34,12.38,12.33,12.38,271621.0,9.0648,9.0942,9.0575,9.0942,271621.0
2015-12-15 14:00:00,12.38,12.39,12.36,12.38,238966.0,9.0942,9.1016,9.0795,9.0942,238966.0
2015-12-15 14:10:00,12.38,12.38,12.35,12.38,267810.0,9.0942,9.0942,9.0722,9.0942,267810.0
2015-12-15 14:20:00,12.38,12.39,12.33,12.34,258652.0,9.0942,9.1016,9.0575,9.0648,258652.0
2015-12-15 14:30:00,12.33,12.36,12.3,12.3,518774.0,9.0575,9.0795,9.0355,9.0355,518774.0
2015-12-15 14:40:00,12.3,12.35,12.3,12.35,207330.0,9.0355,9.0722,9.0355,9.0722,207330.0
2015-12-15 14:50:00,12.34,12.34,12.27,12.29,586498.0,9.0648,9.0648,9.0134,9.0281,586498.0
2015-12-15 15:00:00,12.3,12.32,12.27,12.28,329809.0,9.0355,9.0502,9.0134,9.0208,329809.0
2015-12-15 15:10:00,12.27,12.29,12.23,12.29,330885.0,9.0134,9.0281,8.984,9.0281,330885.0
2015-12-15 15:20:00,12.29,12.29,12.23,12.25,376404.0,9.0281,9.0281,8.984,8.9987,376404.0
2015-12-15 15:30:00,12.24,12.26,12.21,12.25,360619.0,8.9914,9.0061,8.9693,8.9987,360619.0
2015-12-15 15:40:00,12.25,12.26,12.21,12.24,625966.0,8.9987,9.0061,8.9693,8.9914,625966.0
2015-12-15 15:50:00,12.24,12.24,12.2,12.21,1540156.0,8.9914,8.9914,8.962,8.9693,1540156.0
2015-12-16 09:30:00,12.27,12.34,12.18,12.23,551282.0,9.0134,9.0648,8.9473,8.984,551282.0
2015-12-16 09:40:00,12.23,12.28,12.22,12.25,302465.0,8.984,9.0208,8.9767,8.9987,302465.0
2015-12-16 09:50:00,12.26,12.32,12.25,12.29,395329.0,9.0061,9.0502,8.9987,9.0281,395329.0
2015-12-16 10:00:00,12.29,12.35,12.29,12.33,445032.0,9.0281,9.0722,9.0281,9.0575,445032.0
2015-12-16 10:10:00,12.33,12.35,12.29,12.35,335586.0,9.0575,9.0722,9.0281,9.0722,335586.0
2015-12-16 10:20:00,12.34,12.4,12.34,12.35,265315.0,9.0648,9.1089,9.0648,9.0722,265315.0
2015-12-16 10:30:00,12.35,12.35,12.24,12.28,558876.0,9.0722,9.0722,8.9914,9.0208,558876.0
2015-12-16 10:40:00,12.28,12.32,12.25,12.31,245273.0,9.0208,9.0502,8.9987,9.0428,245273.0
2015-12-16 10:50:00,12.31,12.35,12.29,12.29,330230.0,9.0428,9.0722,9.0281,9.0281,330230.0
2015-12-16 11:00:00,12.29,12.3,12.26,12.26,303870.0,9.0281,9.0355,9.0061,9.0061,303870.0
2015-12-16 11:10:00,12.26,12.31,12.26,12.27,254041.0,9.0061,9.0428,9.0061,9.0134,254041.0
2015-12-16 11:20:00,12.28,12.29,12.25,12.26,165712.0,9.0208,9.0281,8.9987,9.0061,165712.0
2015-12-16 11:30:00,12.25,12.3,12.25,12.27,211546.0,8.9987,9.0355,8.9987,9.0134,211546.0
2015-12-16 11:40:00,12.26,12.28,12.26,12.28,113024.0,9.0061,9.0208,9.0061,9.0208,113024.0
2015-12-16 11:50:00,12.29,12.3,12.26,12.28,220839.0,9.0281,9.0355,9.0061,9.0208,220839.0
2015-12-16 12:00:00,12.28,12.28,12.25,12.28,117786.0,9.0208,9.0208,8.9987,9.0208,117786.0
2015-12-16 12:10:00,12.28,12.28,12.22,12.23,140524.0,9.0208,9.0208,8.9767,8.984,140524.0
2015-12-16 12:20:00,12.23,12.27,12.23,12.27,212531.0,8.984,9.0134,8.984,9.0134,212531.0
2015-12-16 12:30:00,12.26,12.27,12.23,12.25,265808.0,9.0061,9.0134,8.984,8.9987,265808.0
2015-12-16 12:40:00,12.25,12.27,12.2,12.24,199683.0,8.9987,9.0134,8.962,8.9914,199683.0
2015-12-16 12:50:00,12.24,12.26,12.21,12.23,182408.0,8.9914,9.0061,8.9693,8.984,182408.0
2015-12-16 13:00:00,12.24,12.27,12.22,12.27,390405.0,8.9914,9.0134,8.9767,9.0134,390405.0
2015-12-16 13:10:00,12.27,12.28,12.24,12.28,301071.0,9.0134,9.0208,8.9914,9.0208,301071.0
2015-12-16 13:20:00,12.28,12.31,12.25,12.28,522342.0,9.0208,9.0428,8.9987,9.0208,522342.0
2015-12-16 13:30:00,12.28,12.3,12.24,12.27,259217.0,9.0208,9.0355,8.9914,9.0134,259217.0
2015-12-16 13:40:00,12.27,12.31,12.25,12.3,223953.0,9.0134,9.0428,8.9987,9.0355,223953.0
2015-12-16 13:50:00,12.3,12.33,12.25,12.33,276390.0,9.0355,9.0575,8.9987,9.0575,276390.0
2015-12-16 14:00:00,12.33,12.34,12.19,12.31,635115.0,9.0575,9.0648,8.9547,9.0428,635115.0
2015-12-16 14:10:00,12.3,12.32,12.22,12.25,545594.0,9.0355,9.0502,8.9767,8.9987,545594.0
2015-12-16 14:20:00,12.24,12.3,12.23,12.24,274776.0,8.9914,9.0355,8.984,8.9914,274776.0
2015-12-16 14:30:00,12.24,12.29,12.2,12.24,366583.0,8.9914,9.0281,8.962,8.9914,366583.0
2015-12-16 14:40:00,12.24,12.31,12.22,12.3,437700.0,8.9914,9.0428,8.9767,9.0355,437700.0
2015-12-16 14:50:00,12.3,12.34,12.27,12.34,656624.0,9.0355,9.0648,9.0134,9.0648,656624.0
2015-12-16 15:00:00,12.34,12.35,12.3,12.32,975680.0,9.0648,9.0722,9.0355,9.0502,975680.0
2015-12-16 15:10:00,12.3,12.35,12.28,12.32,400597.0,9.0355,9.0722,9.0208,9.0502,400597.0
2015-12-16 15:20:00,12.32,12.34,12.3,12.33,538851.0,9.0502,9.0648,9.0355,9.0575,538851.0
2015-12-16 15:30:00,12.33,12.34,12.26,12.29,937604.0,9.0575,9.0648,9.0061,9.0281,937604.0
2015-12-16 15:40:00,12.29,12.31,12.25,12.26,1797046.0,9.0281,9.0428,8.9987,9.0061,1797046.0
2015-12-16 15:50:00,12.26,12.3,12.25,12.27,1703961.0,9.0061,9.0355,8.9987,9.0134,1703961.0
2015-12-17 09:30:00,12.28,12.35,12.21,12.23,686031.0,9.0208,9.0722,8.9693,8.984,686031.0
2015-12-17 09:40:00,12.24,12.27,12.2,12.21,393940.0,8.9914,9.0134,8.962,8.9693,393940.0
2015-12-17 09:50:00,12.22,12.27,12.2,12.22,389473.0,8.9767,9.0134,8.962,8.9767,389473.0
2015-12-17 10:00:00,12.22,12.23,12.17,12.19,354829.0,8.9767,8.984,8.94,8.9547,354829.0
2015-12-17 10:10:00,12.19,12.19,12.14,12.15,403796.0,8.9547,8.9547,8.9179,8.9253,403796.0
2015-12-17 10:20:00,12.16,12.2,12.15,12.16,215220.0,8.9326,8.962,8.9253,8.9326,215220.0
2015-12-17 10:30:00,12.17,12.18,12.13,12.15,799962.0,8.94,8.9473,8.9106,8.9253,799962.0
2015-12-17 10:40:00,12.15,12.15,12.05,12.05,1229648.0,8.9253,8.9253,8.8518,8.8518,1229648.0
2015-12-17 10:50:00,12.05,12.1,12.03,12.08,827489.0,8.8518,8.8885,8.8371,8.8739,827489.0
2015-12-17 11:00:00,12.07,12.1,12.05,12.05,618412.0,8.8665,8.8885,8.8518,8.8518,618412.0
2015-12-17 11:10:00,12.05,12.09,12.03,12.04,773550.0,8.8518,8.8812,8.8371,8.8445,773550.0
2015-12-17 11:20:00,12.04,12.06,12.01,12.06,615224.0,8.8445,8.8592,8.8224,8.8592,615224.0
2015-12-17 11:30:00,12.05,12.11,12.03,12.06,585097.0,8.8518,8.8959,8.8371,8.8592,585097.0
2015-12-17 11:40:00,12.07,12.07,12.01,12.04,502277.0,8.8665,8.8665,8.8224,8.8445,502277.0
2015-12-17 11:50:00,12.04,12.04,11.98,12.0,847353.0,8.8445,8.8445,8.8004,8.8151,847353.0
2015-12-17 12:00:00,12.0,12.02,11.99,12.02,486535.0,8.8151,8.8298,8.8077,8.8298,486535.0
2015-12-17 12:10:00,12.02,12.04,12.01,12.03,612859.0,8.8298,8.8445,8.8224,8.8371,612859.0
2015-12-17 12:20:00,12.03,12.03,11.99,12.01,311284.0,8.8371,8.8371,8.8077,8.8224,311284.0
2015-12-17 12:30:00,12.0,12.05,11.99,12.01,476170.0,8.8151,8.8518,8.8077,8.8224,476170.0
2015-12-17 12:40:00,12.02,12.04,11.99,12.01,378579.0,8.8298,8.8445,8.8077,8.8224,378579.0
2015-12-17 12:50:00,12.0,12.04,12.0,12.04,273978.0,8.8151,8.8445,8.8151,8.8445,273978.0
2015-12-17 13:00:00,12.04,12.07,12.02,12.04,879365.0,8.8445,8.8665,8.8298,8.8445,879365.0
2015-12-17 13:10:00,12.04,12.05,12.03,12.03,215417.0,8.8445,8.8518,8.8371,8.8371,215417.0
2015-12-17 13:20:00,12.03,12.05,11.99,12.01,473630.0,8.8371,8.8518,8.8077,8.8224,473630.0
2015-12-17 13:30:00,12.01,12.05,12.01,12.04,334256.0,8.8224,8.8518,8.8224,8.8445,334256.0
2015-12-17 13:40:00,12.03,12.05,12.01,12.02,258672.0,8.8371,8.8518,8.8224,8.8298,258672.0
2015-12-17 13:50:00,12.02,12.05,12.01,12.03,392354.0,8.8298,8.8518,8.8224,8.8371,392354.0
2015-12-17 14:00:00,12.03,12.03,11.99,11.99,461617.0,8.8371,8.8371,8.8077,8.8077,461617.0
2015-12-17 14:10:00,12.0,12.0,11.95,12.0,704497.0,8.8151,8.8151,8.7784,8.8151,704497.0
2015-12-17 14:20:00,12.0,12.01,11.98,11.99,402228.0,8.8151,8.8224,8.8004,8.8077,402228.0
2015-12-17 14:30:00,11.99,11.99,11.98,11.99,314627.0,8.8077,8.8077,8.8004,8.8077,314627.0
2015-12-17 14:40:00,11.99,11.99,11.95,11.95,638103.0,8.8077,8.8077,8.7784,8.7784,638103.0
2015-12-17 14:50:00,11.96,11.96,11.92,11.95,670832.0,8.7857,8.7857,8.7563,8.7784,670832.0
2015-12-17 15:00:00,11.95,11.99,11.94,11.98,768815.0,8.7784,8.8077,8.771,8.8004,768815.0
2015-12-17 15:10:00,11.98,11.98,11.93,11.94,539253.0,8.8004,8.8004,8.7637,8.771,539253.0
2015-12-17 15:20:00,11.94,11.96,11.93,11.95,586673.0,8.771,8.7857,8.7637,8.7784,586673.0
2015-12-17 15:30:00,11.95,11.96,11.92,11.95,807148.0,8.7784,8.7857,8.7563,8.7784,807148.0
2015-12-17 15:40:00,11.96,11.96,11.91,11.94,1394830.0,8.7857,8.7857,8.749,8.771,1394830.0
2015-12-17 15:50:00,11.93,11.94,11.89,11.9,1973485.0,8.7637,8.771,8.7343,8.7416,1973485.0
2015-12-18 09:30:00,11.83,11.88,11.8,11.87,1538914.0,8.6902,8.7269,8.6682,8.7196,1538914.0
2015-12-18 09:40:00,11.87,11.91,11.84,11.86,711150.0,8.7196,8.749,8.6975,8.7122,711150.0
2015-12-18 09:50:00,11.85,11.86,11.82,11.84,356022.0,8.7049,8.7122,8.6829,8.6975,356022.0
2015-12-18 10:00:00,11.85,11.87,11.78,11.79,465004.0,8.7049,8.7196,8.6535,8.6608,465004.0
2015-12-18 10:10:00,11.79,11.83,11.75,11.79,367210.0,8.6608,8.6902,8.6314,8.6608,367210.0
2015-12-18 10:20:00,11.79,11.81,11.76,11.76,474323.0,8.6608,8.6755,8.6388,8.6388,474323.0
2015-12-18 10:30:00,11.76,11.77,11.71,11.73,808659.0,8.6388,8.6461,8.6021,8.6167,808659.0
2015-12-18 10:40:00,11.73,11.73,11.72,11.72,427920.0,8.6167,8.6167,8.6094,8.6094,427920.0
2015-12-18 10:50:00,11.73,11.73,11.69,11.7,985179.0,8.6167,8.6167,8.5874,8.5947,985179.0
2015-12-18 11:00:00,11.7,11.71,11.69,11.71,405926.0,8.5947,8.6021,8.5874,8.6021,405926.0
2015-12-18 11:10:00,11.71,11.72,11.67,11.7,910728.0,8.6021,8.6094,8.5727,8.5947,910728.0
2015-12-18 11:20:00,11.7,11.71,11.68,11.69,418280.0,8.5947,8.6021,8.58,8.5874,418280.0
2015-12-18 11:30:00,11.69,11.71,11.67,11.71,506177.0,8.5874,8.6021,8.5727,8.6021,506177.0
2015-12-18 11:40:00,11.71,11.73,11.68,11.68,315950.0,8.6021,8.6167,8.58,8.58,315950.0
2015-12-18 11:50:00,11.69,11.7,11.67,11.69,400161.0,8.5874,8.5947,8.5727,8.5874,400161.0
2015-12-18 12:00:00,11.68,11.69,11.64,11.68,723791.0,8.58,8.5874,8.5506,8.58,723791.0
2015-12-18 12:10:00,11.68,11.69,11.66,11.66,400481.0,8.58,8.5874,8.5653,8.5653,400481.0
2015-12-18 12:20:00,11.66,11.67,11.62,11.63,337397.0,8.5653,8.5727,8.5359,8.5433,337397.0
2015-12-18 12:30:00,11.63,11.64,11.57,11.6,444964.0,8.5433,8.5506,8.4992,8.5212,444964.0
2015-12-18 12:40:00,11.6,11.62,11.58,11.59,394116.0,8.5212,8.5359,8.5066,8.5139,394116.0
2015-12-18 12:50:00,11.59,11.6,11.56,11.56,302963.0,8.5139,8.5212,8.4919,8.4919,302963.0
2015-12-18 13:00:00,11.56,11.61,11.56,11.59,341821.0,8.4919,8.5286,8.4919,8.5139,341821.0
2015-12-18 13:10:00,11.59,11.6,11.55,11.55,347485.0,8.5139,8.5212,8.4845,8.4845,347485.0
2015-12-18 13:20:00,11.56,11.56,11.51,11.52,454852.0,8.4919,8.4919,8.4551,8.4625,454852.0
2015-12-18 13:30:00,11.53,11.55,11.51,11.53,494686.0,8.4698,8.4845,8.4551,8.4698,494686.0
2015-12-18 13:40:00,11.53,11.55,11.5,11.5,490669.0,8.4698,8.4845,8.4478,8.4478,490669.0
2015-12-18 13:50:00,11.5,11.51,11.48,11.49,587895.0,8.4478,8.4551,8.4331,8.4404,587895.0
2015-12-18 14:00:00,11.49,11.53,11.48,11.53,663843.0,8.4404,8.4698,8.4331,8.4698,663843.0
2015-12-18 14:10:00,11.53,11.61,11.52,11.59,714147.0,8.4698,8.5286,8.4625,8.5139,714147.0
2015-12-18 14:20:00,11.59,11.66,11.58,11.61,810042.0,8.5139,8.5653,8.5066,8.5286,810042.0
2015-12-18 14:30:00,11.6,11.63,11.58,11.59,560454.0,8.5212,8.5433,8.5066,8.5139,560454.0
2015-12-18 14:40:00,11.59,11.59,11.52,11.53,469948.0,8.5139,8.5139,8.4625,8.4698,469948.0
2015-12-18 14:50:00,11.54,11.55,11.5,11.51,492018.0,8.4772,8.4845,8.4478,8.4551,492018.0
2015-12-18 15:00:00,11.51,11.55,11.5,11.52,621322.0,8.4551,8.4845,8.4478,8.4625,621322.0
2015-12-18 15:10:00,11.52,11.52,11.45,11.47,690007.0,8.4625,8.4625,8.4111,8.4258,690007.0
2015-12-18 15:20:00,11.47,11.52,11.46,11.5,920543.0,8.4258,8.4625,8.4184,8.4478,920543.0
2015-12-18 15:30:00,11.49,11.54,11.48,11.53,959692.0,8.4404,8.4772,8.4331,8.4698,959692.0
2015-12-18 15:40:00,11.53,11.53,11.48,11.49,1065531.0,8.4698,8.4698,8.4331,8.4404,1065531.0
2015-12-18 15:50:00,11.48,11.52,11.48,11.49,2255010.0,8.4331,8.4625,8.4331,8.4404,2255010.0
2015-12-21 09:30:00,11.6,11.63,11.42,11.47,1021274.0,8.5212,8.5433,8.389,8.4258,1021274.0
2015-12-21 09:40:00,11.47,11.53,11.45,11.51,406434.0,8.4258,8.4698,8.4111,8.4551,406434.0
2015-12-21 09:50:00,11.5,11.51,11.46,11.47,308368.0,8.4478,8.4551,8.4184,8.4258,308368.0
2015-12-21 10:00:00,11.47,11.53,11.46,11.5,331127.0,8.4258,8.4698,8.4184,8.4478,331127.0
2015-12-21 10:10:00,11.5,11.53,11.47,11.53,272264.0,8.4478,8.4698,8.4258,8.4698,272264.0
2015-12-21 10:20:00,11.53,11.53,11.47,11.49,300230.0,8.4698,8.4698,8.4258,8.4404,300230.0
2015-12-21 10:30:00,11.49,11.49,11.47,11.49,294116.0,8.4404,8.4404,8.4258,8.4404,294116.0
2015-12-21 10:40:00,11.49,11.52,11.46,11.46,317276.0,8.4404,8.4625,8.4184,8.4184,317276.0
2015-12-21 10:50:00,11.46,11.48,11.4,11.48,551569.0,8.4184,8.4331,8.3743,8.4331,551569.0
2015-12-21 11:00:00,11.48,11.53,11.47,11.5,509091.0,8.4331,8.4698,8.4258,8.4478,509091.0
2015-12-21 11:10:00,11.5,11.52,11.47,11.49,258017.0,8.4478,8.4625,8.4258,8.4404,258017.0
2015-12-21 11:20:00,11.49,11.49,11.46,11.47,244424.0,8.4404,8.4404,8.4184,8.4258,244424.0
2015-12-21 11:30:00,11.46,11.48,11.42,11.47,469449.0,8.4184,8.4331,8.389,8.4258,469449.0
2015-12-21 11:40:00,11.47,11.52,11.44,11.45,306339.0,8.4258,8.4625,8.4037,8.4111,306339.0
2015-12-21 11:50:00,11.45,11.49,11.42,11.48,271761.0,8.4111,8.4404,8.389,8.4331,271761.0
2015-12-21 12:00:00,11.48,11.48,11.45,11.46,180196.0,8.4331,8.4331,8.4111,8.4184,180196.0
2015-12-21 12:10:00,11.45,11.48,11.42,11.43,294160.0,8.4111,8.4331,8.389,8.3964,294160.0
2015-12-21 12:20:00,11.43,11.44,11.39,11.42,384581.0,8.3964,8.4037,8.367,8.389,384581.0
2015-12-21 12:30:00,11.42,11.45,11.4,11.43,282767.0,8.389,8.4111,8.3743,8.3964,282767.0
2015-12-21 12:40:00,11.42,11.45,11.39,11.45,414998.0,8.389,8.4111,8.367,8.4111,414998.0
2015-12-21 12:50:00,11.45,11.46,11.42,11.42,269249.0,8.4111,8.4184,8.389,8.389,269249.0
2015-12-21 13:00:00,11.42,11.44,11.41,11.42,255969.0,8.389,8.4037,8.3817,8.389,255969.0
2015-12-21 13:10:00,11.42,11.42,11.37,11.38,287219.0,8.389,8.389,8.3523,8.3596,287219.0
2015-12-21 13:20:00,11.38,11.44,11.37,11.44,352467.0,8.3596,8.4037,8.3523,8.4037,352467.0
2015-12-21 13:30:00,11.44,11.45,11.41,11.42,193365.0,8.4037,8.4111,8.3817,8.389,193365.0
2015-12-21 13:40:00,11.41,11.43,11.4,11.43,209422.0,8.3817,8.3964,8.3743,8.3964,209422.0
2015-12-21 13:50:00,11.43,11.43,11.39,11.4,178277.0,8.3964,8.3964,8.367,8.3743,178277.0
2015-12-21 14:00:00,11.4,11.41,11.38,11.38,252652.0,8.3743,8.3817,8.3596,8.3596,252652.0
2015-12-21 14:10:00,11.39,11.4,11.37,11.38,236609.0,8.367,8.3743,8.3523,8.3596,236609.0
2015-12-21 14:20:00,11.38,11.38,11.33,11.36,510634.0,8.3596,8.3596,8.3229,8.3449,510634.0
2015-12-21 14:30:00,11.36,11.38,11.34,11.35,276165.0,8.3449,8.3596,8.3303,8.3376,276165.0
2015-12-21 14:40:00,11.35,11.41,11.34,11.41,415322.0,8.3376,8.3817,8.3303,8.3817,415322.0
2015-12-21 14:50:00,11.41,11.43,11.38,11.41,341045.0,8.3817,8.3964,8.3596,8.3817,341045.0
2015-12-21 15:00:00,11.4,11.41,11.34,11.36,557843.0,8.3743,8.3817,8.3303,8.3449,557843.0
2015-12-21 15:10:00,11.35,11.36,11.32,11.34,381464.0,8.3376,8.3449,8.3156,8.3303,381464.0
2015-12-21 15:20:00,11.33,11.35,11.31,11.34,767068.0,8.3229,8.3376,8.3082,8.3303,767068.0
2015-12-21 15:30:00,11.34,11.38,11.32,11.35,988240.0,8.3303,8.3596,8.3156,8.3376,988240.0
2015-12-21 15:40:00,11.35,11.42,11.33,11.42,1014780.0,8.3376,8.389,8.3229,8.389,1014780.0
2015-12-21 15:50:00,11.42,11.44,11.38,11.43,1904035.0,8.389,8.4037,8.3596,8.3964,1904035.0
2015-12-22 09:30:00,11.4,11.41,11.3,11.36,860454.0,8.3743,8.3817,8.3009,8.3449,860454.0
2015-12-22 09:40:00,11.36,11.43,11.35,11.41,503665.0,8.3449,8.3964,8.3376,8.3817,503665.0
2015-12-22 09:50:00,11.42,11.42,11.36,11.38,349168.0,8.389,8.389,8.3449,8.3596,349168.0
2015-12-22 10:00:00,11.38,11.42,11.34,11.42,561342.0,8.3596,8.389,8.3303,8.389,561342.0
2015-12-22 10:10:00,11.41,11.48,11.41,11.48,456930.0,8.3817,8.4331,8.3817,8.4331,456930.0
2015-12-22 10:20:00,11.48,11.53,11.47,11.51,486696.0,8.4331,8.4698,8.4258,8.4551,486696.0
2015-12-22 10:30:00,11.51,11.55,11.5,11.51,420138.0,8.4551,8.4845,8.4478,8.4551,420138.0
2015-12-22 10:40:00,11.51,11.57,11.5,11.57,505729.0,8.4551,8.4992,8.4478,8.4992,505729.0
2015-12-22 10:50:00,11.57,11.59,11.56,11.57,583893.0,8.4992,8.5139,8.4919,8.4992,583893.0
2015-12-22 11:00:00,11.58,11.64,11.57,11.64,655716.0,8.5066,8.5506,8.4992,8.5506,655716.0
2015-12-22 11:10:00,11.64,11.65,11.63,11.65,249078.0,8.5506,8.558,8.5433,8.558,249078.0
2015-12-22 11:20:00,11.65,11.65,11.59,11.6,584288.0,8.558,8.558,8.5139,8.5212,584288.0
2015-12-22 11:30:00,11.6,11.61,11.59,11.61,457915.0,8.5212,8.5286,8.5139,8.5286,457915.0
2015-12-22 11:40:00,11.6,11.64,11.6,11.64,351022.0,8.5212,8.5506,8.5212,8.5506,351022.0
2015-12-22 11:50:00,11.63,11.64,11.61,11.62,276068.0,8.5433,8.5506,8.5286,8.5359,276068.0
2015-12-22 12:00:00,11.62,11.68,11.61,11.68,319732.0,8.5359,8.58,8.5286,8.58,319732.0
2015-12-22 12:10:00,11.68,11.68,11.56,11.62,604285.0,8.58,8.58,8.4919,8.5359,604285.0
2015-12-22 12:20:00,11.62,11.65,11.61,11.65,217458.0,8.5359,8.558,8.5286,8.558,217458.0
2015-12-22 12:30:00,11.65,11.65,11.57,11.57,326160.0,8.558,8.558,8.4992,8.4992,326160.0
2015-12-22 12:40:00,11.58,11.58,11.55,11.56,184995.0,8.5066,8.5066,8.4845,8.4919,184995.0
2015-12-22 12:50:00,11.57,11.6,11.56,11.58,243086.0,8.4992,8.5212,8.4919,8.5066,243086.0
2015-12-22 13:00:00,11.58,11.6,11.57,11.57,200122.0,8.5066,8.5212,8.4992,8.4992,200122.0
2015-12-22 13:10:00,11.57,11.64,11.54,11.63,380089.0,8.4992,8.5506,8.4772,8.5433,380089.0
2015-12-22 13:20:00,11.64,11.7,11.64,11.7,298292.0,8.5506,8.5947,8.5506,8.5947,298292.0
2015-12-22 13:30:00,11.7,11.75,11.68,11.74,255673.0,8.5947,8.6314,8.58,8.6241,255673.0
2015-12-22 13:40:00,11.73,11.75,11.72,11.75,382178.0,8.6167,8.6314,8.6094,8.6314,382178.0
2015-12-22 13:50:00,11.74,11.76,11.66,11.67,642432.0,8.6241,8.6388,8.5653,8.5727,642432.0
2015-12-22 14:00:00,11.67,11.7,11.66,11.69,212656.0,8.5727,8.5947,8.5653,8.5874,212656.0
2015-12-22 14:10:00,11.7,11.73,11.68,11.73,398739.0,8.5947,8.6167,8.58,8.6167,398739.0
2015-12-22 14:20:00,11.73,11.75,11.72,11.74,585678.0,8.6167,8.6314,8.6094,8.6241,585678.0
2015-12-22 14:30:00,11.74,11.75,11.73,11.75,194289.0,8.6241,8.6314,8.6167,8.6314,194289.0
2015-12-22 14:40:00,11.75,11.75,11.66,11.68,457805.0,8.6314,8.6314,8.5653,8.58,457805.0
2015-12-22 14:50:00,11.68,11.7,11.67,11.69,416240.0,8.58,8.5947,8.5727,8.5874,416240.0
2015-12-22 15:00:00,11.69,11.7,11.68,11.69,342054.0,8.5874,8.5947,8.58,8.5874,342054.0
2015-12-22 15:10:00,11.69,11.7,11.67,11.69,568211.0,8.5874,8.5947,8.5727,8.5874,568211.0
2015-12-22 15:20:00,11.69,11.7,11.68,11.69,187570.0,8.5874,8.5947,8.58,8.5874,187570.0
2015-12-22 15:30:00,11.69,11.71,11.64,11.67,1082262.0,8.5874,8.6021,8.5506,8.5727,1082262.0
2015-12-22 15:40:00,11.67,11.68,11.62,11.63,1133226.0,8.5727,8.58,8.5359,8.5433,1133226.0
2015-12-22 15:50:00,11.64,11.66,11.62,11.66,1384909.0,8.5506,8.5653,8.5359,8.5653,1384909.0
2015-12-23 09:30:00,11.75,11.78,11.72,11.75,542056.0,8.6314,8.6535,8.6094,8.6314,542056.0
2015-12-23 09:40:00,11.74,11.79,11.72,11.77,281559.0,8.6241,8.6608,8.6094,8.6461,281559.0
2015-12-23 09:50:00,11.77,11.78,11.75,11.75,282547.0,8.6461,8.6535,8.6314,8.6314,282547.0
2015-12-23 10:00:00,11.75,11.77,11.67,11.67,356148.0,8.6314,8.6461,8.5727,8.5727,356148.0
2015-12-23 10:10:00,11.67,11.72,11.67,11.67,210004.0,8.5727,8.6094,8.5727,8.5727,210004.0
2015-12-23 10:20:00,11.67,11.73,11.66,11.66,211355.0,8.5727,8.6167,8.5653,8.5653,211355.0
2015-12-23 10:30:00,11.67,11.72,11.66,11.68,441232.0,8.5727,8.6094,8.5653,8.58,441232.0
2015-12-23 10:40:00,11.68,11.74,11.68,11.69,409605.0,8.58,8.6241,8.58,8.5874,409605.0
2015-12-23 10:50:00,11.68,11.76,11.68,11.75,247711.0,8.58,8.6388,8.58,8.6314,247711.0
2015-12-23 11:00:00,11.73,11.77,11.71,11.74,271215.0,8.6167,8.6461,8.6021,8.6241,271215.0
2015-12-23 11:10:00,11.74,11.79,11.73,11.78,306588.0,8.6241,8.6608,8.6167,8.6535,306588.0
2015-12-23 11:20:00,11.78,11.78,11.73,11.75,174800.0,8.6535,8.6535,8.6167,8.6314,174800.0
2015-12-23 11:30:00,11.75,11.76,11.72,11.74,335378.0,8.6314,8.6388,8.6094,8.6241,335378.0
2015-12-23 11:40:00,11.74,11.75,11.73,11.75,130735.0,8.6241,8.6314,8.6167,8.6314,130735.0
2015-12-23 11:50:00,11.74,11.75,11.7,11.74,177567.0,8.6241,8.6314,8.5947,8.6241,177567.0
2015-12-23 12:00:00,11.75,11.75,11.74,11.74,92999.0,8.6314,8.6314,8.6241,8.6241,92999.0
2015-12-23 12:10:00,11.75,11.75,11.72,11.75,164442.0,8.6314,8.6314,8.6094,8.6314,164442.0
2015-12-23 12:20:00,11.75,11.76,11.72,11.73,335156.0,8.6314,8.6388,8.6094,8.6167,335156.0
2015-12-23 12:30:00,11.73,11.75,11.71,11.71,154934.0,8.6167,8.6314,8.6021,8.6021,154934.0
2015-12-23 12:40:00,11.71,11.72,11.7,11.71,130821.0,8.6021,8.6094,8.5947,8.6021,130821.0
2015-12-23 12:50:00,11.71,11.72,11.7,11.71,147423.0,8.6021,8.6094,8.5947,8.6021,147423.0
2015-12-23 13:00:00,11.71,11.73,11.7,11.7,180415.0,8.6021,8.6167,8.5947,8.5947,180415.0
2015-12-23 13:10:00,11.7,11.72,11.69,11.72,101844.0,8.5947,8.6094,8.5874,8.6094,101844.0
2015-12-23 13:20:00,11.72,11.72,11.71,11.71,73090.0,8.6094,8.6094,8.6021,8.6021,73090.0
2015-12-23 13:30:00,11.71,11.72,11.67,11.68,292226.0,8.6021,8.6094,8.5727,8.58,292226.0
2015-12-23 13:40:00,11.69,11.71,11.67,11.68,183394.0,8.5874,8.6021,8.5727,8.58,183394.0
2015-12-23 13:50:00,11.68,11.72,11.67,11.71,236674.0,8.58,8.6094,8.5727,8.6021,236674.0
2015-12-23 14:00:00,11.72,11.74,11.71,11.74,178707.0,8.6094,8.6241,8.6021,8.6241,178707.0
2015-12-23 14:10:00,11.74,11.75,11.73,11.75,120494.0,8.6241,8.6314,8.6167,8.6314,120494.0
2015-12-23 14:20:00,11.75,11.75,11.71,11.74,264722.0,8.6314,8.6314,8.6021,8.6241,264722.0
2015-12-23 14:30:00,11.74,11.76,11.73,11.75,337008.0,8.6241,8.6388,8.6167,8.6314,337008.0
2015-12-23 14:40:00,11.74,11.78,11.74,11.77,320112.0,8.6241,8.6535,8.6241,8.6461,320112.0
2015-12-23 14:50:00,11.78,11.78,11.74,11.76,695870.0,8.6535,8.6535,8.6241,8.6388,695870.0
2015-12-23 15:00:00,11.76,11.77,11.74,11.74,196682.0,8.6388,8.6461,8.6241,8.6241,196682.0
2015-12-23 15:10:00,11.74,11.76,11.74,11.76,227283.0,8.6241,8.6388,8.6241,8.6388,227283.0
2015-12-23 15:20:00,11.75,11.76,11.72,11.73,410339.0,8.6314,8.6388,8.6094,8.6167,410339.0
2015-12-23 15:30:00,11.74,11.76,11.72,11.75,385359.0,8.6241,8.6388,8.6094,8.6314,385359.0
2015-12-23 15:40:00,11.75,11.75,11.73,11.75,296885.0,8.6314,8.6314,8.6167,8.6314,296885.0
2015-12-23 15:50:00,11.75,11.75,11.73,11.75,715230.0,8.6314,8.6314,8.6167,8.6314,715230.0
2015-12-24 09:30:00,11.75,11.8,11.73,11.73,298199.0,8.6314,8.6682,8.6167,8.6167,298199.0
2015-12-24 09:40:00,11.74,11.77,11.73,11.74,134863.0,8.6241,8.6461,8.6167,8.6241,134863.0
2015-12-24 09:50:00,11.74,11.79,11.73,11.75,155431.0,8.6241,8.6608,8.6167,8.6314,155431.0
2015-12-24 10:00:00,11.75,11.78,11.73,11.77,156208.0,8.6314,8.6535,8.6167,8.6461,156208.0
2015-12-24 10:10:00,11.76,11.8,11.74,11.79,266627.0,8.6388,8.6682,8.6241,8.6608,266627.0
2015-12-24 10:20:00,11.79,11.86,11.77,11.83,265924.0,8.6608,8.7122,8.6461,8.6902,265924.0
2015-12-24 10:30:00,11.83,11.84,11.77,11.83,210454.0,8.6902,8.6975,8.6461,8.6902,210454.0
2015-12-24 10:40:00,11.83,11.83,11.8,11.83,118751.0,8.6902,8.6902,8.6682,8.6902,118751.0
2015-12-24 10:50:00,11.83,11.86,11.82,11.85,167281.0,8.6902,8.7122,8.6829,8.7049,167281.0
2015-12-24 11:00:00,11.86,11.87,11.8,11.84,280022.0,8.7122,8.7196,8.6682,8.6975,280022.0
2015-12-24 11:10:00,11.83,11.86,11.81,11.82,119579.0,8.6902,8.7122,8.6755,8.6829,119579.0
2015-12-24 11:20:00,11.81,11.87,11.81,11.84,192999.0,8.6755,8.7196,8.6755,8.6975,192999.0
2015-12-24 11:30:00,11.84,11.85,11.82,11.85,101458.0,8.6975,8.7049,8.6829,8.7049,101458.0
2015-12-24 11:40:00,11.85,11.89,11.84,11.86,203838.0,8.7049,8.7343,8.6975,8.7122,203838.0
2015-12-24 11:50:00,11.85,11.86,11.79,11.83,221607.0,8.7049,8.7122,8.6608,8.6902,221607.0
2015-12-24 12:00:00,11.83,11.84,11.8,11.8,179037.0,8.6902,8.6975,8.6682,8.6682,179037.0
2015-12-24 12:10:00,11.8,11.82,11.8,11.82,124448.0,8.6682,8.6829,8.6682,8.6829,124448.0
2015-12-24 12:20:00,11.82,11.82,11.77,11.77,257667.0,8.6829,8.6829,8.6461,8.6461,257667.0
2015-12-24 12:30:00,11.77,11.79,11.77,11.79,112856.0,8.6461,8.6608,8.6461,8.6608,112856.0
2015-12-24 12:40:00,11.79,11.8,11.77,11.79,198792.0,8.6608,8.6682,8.6461,8.6608,198792.0
2015-12-24 12:50:00,11.79,11.79,11.72,11.74,402006.0,8.6608,8.6608,8.6094,8.6241,402006.0
2015-12-28 09:30:00,11.7,11.71,11.64,11.67,318591.0,8.5947,8.6021,8.5506,8.5727,318591.0
2015-12-28 09:40:00,11.67,11.71,11.66,11.69,179177.0,8.5727,8.6021,8.5653,8.5874,179177.0
2015-12-28 09:50:00,11.69,11.7,11.64,11.65,150970.0,8.5874,8.5947,8.5506,8.558,150970.0
2015-12-28 10:00:00,11.64,11.67,11.62,11.64,198448.0,8.5506,8.5727,8.5359,8.5506,198448.0
2015-12-28 10:10:00,11.64,11.66,11.63,11.64,171702.0,8.5506,8.5653,8.5433,8.5506,171702.0
2015-12-28 10:20:00,11.65,11.67,11.63,11.63,146341.0,8.558,8.5727,8.5433,8.5433,146341.0
2015-12-28 10:30:00,11.63,11.67,11.62,11.65,214313.0,8.5433,8.5727,8.5359,8.558,214313.0
2015-12-28 10:40:00,11.65,11.67,11.6,11.61,207675.0,8.558,8.5727,8.5212,8.5286,207675.0
2015-12-28 10:50:00,11.61,11.64,11.6,11.61,176917.0,8.5286,8.5506,8.5212,8.5286,176917.0
2015-12-28 11:00:00,11.61,11.63,11.58,11.62,263144.0,8.5286,8.5433,8.5066,8.5359,263144.0
2015-12-28 11:10:00,11.62,11.65,11.58,11.65,190359.0,8.5359,8.558,8.5066,8.558,190359.0
2015-12-28 11:20:00,11.65,11.66,11.61,11.64,186717.0,8.558,8.5653,8.5286,8.5506,186717.0
2015-12-28 11:30:00,11.63,11.65,11.62,11.65,149718.0,8.5433,8.558,8.5359,8.558,149718.0
2015-12-28 11:40:00,11.64,11.68,11.64,11.68,80217.0,8.5506,8.58,8.5506,8.58,80217.0
2015-12-28 11:50:00,11.68,11.69,11.64,11.66,171408.0,8.58,8.5874,8.5506,8.5653,171408.0
2015-12-28 12:00:00,11.65,11.7,11.64,11.68,149130.0,8.558,8.5947,8.5506,8.58,149130.0
2015-12-28 12:10:00,11.68,11.68,11.62,11.66,154025.0,8.58,8.58,8.5359,8.5653,154025.0
2015-12-28 12:20:00,11.66,11.66,11.61,11.65,143876.0,8.5653,8.5653,8.5286,8.558,143876.0
2015-12-28 12:30:00,11.64,11.65,11.62,11.64,73983.0,8.5506,8.558,8.5359,8.5506,73983.0
2015-12-28 12:40:00,11.64,11.64,11.63,11.64,51122.0,8.5506,8.5506,8.5433,8.5506,51122.0
2015-12-28 12:50:00,11.64,11.65,11.63,11.64,59294.0,8.5506,8.558,8.5433,8.5506,59294.0
2015-12-28 13:00:00,11.65,11.68,11.64,11.65,305285.0,8.558,8.58,8.5506,8.558,305285.0
2015-12-28 13:10:00,11.65,11.72,11.64,11.72,279391.0,8.558,8.6094,8.5506,8.6094,279391.0
2015-12-28 13:20:00,11.72,11.72,11.68,11.7,102147.0,8.6094,8.6094,8.58,8.5947,102147.0
2015-12-28 13:30:00,11.69,11.71,11.67,11.68,326456.0,8.5874,8.6021,8.5727,8.58,326456.0
2015-12-28 13:40:00,11.68,11.71,11.67,11.69,207117.0,8.58,8.6021,8.5727,8.5874,207117.0
2015-12-28 13:50:00,11.69,11.7,11.65,11.66,206561.0,8.5874,8.5947,8.558,8.5653,206561.0
2015-12-28 14:00:00,11.66,11.68,11.65,11.67,123847.0,8.5653,8.58,8.558,8.5727,123847.0
2015-12-28 14:10:00,11.67,11.67,11.64,11.67,156653.0,8.5727,8.5727,8.5506,8.5727,156653.0
2015-12-28 14:20:00,11.66,11.67,11.63,11.65,134867.0,8.5653,8.5727,8.5433,8.558,134867.0
2015-12-28 14:30:00,11.65,11.65,11.61,11.61,160689.0,8.558,8.558,8.5286,8.5286,160689.0
2015-12-28 14:40:00,11.61,11.64,11.59,11.62,296910.0,8.5286,8.5506,8.5139,8.5359,296910.0
2015-12-28 14:50:00,11.62,11.63,11.61,11.63,109056.0,8.5359,8.5433,8.5286,8.5433,109056.0
2015-12-28 15:00:00,11.63,11.65,11.63,11.65,102017.0,8.5433,8.558,8.5433,8.558,102017.0
2015-12-28 15:10:00,11.65,11.66,11.62,11.63,194821.0,8.558,8.5653,8.5359,8.5433,194821.0
2015-12-28 15:20:00,11.63,11.66,11.63,11.63,162230.0,8.5433,8.5653,8.5433,8.5433,162230.0
2015-12-28 15:30:00,11.63,11.66,11.63,11.66,147544.0,8.5433,8.5653,8.5433,8.5653,147544.0
2015-12-28 15:40:00,11.66,11.66,11.63,11.65,287546.0,8.5653,8.5653,8.5433,8.558,287546.0
2015-12-28 15:50:00,11.65,11.66,11.63,11.63,520315.0,8.558,8.5653,8.5433,8.5433,520315.0
2015-12-29 09:30:00,11.67,11.78,11.67,11.73,362477.0,8.5727,8.6535,8.5727,8.6167,362477.0
2015-12-29 09:40:00,11.73,11.77,11.71,11.75,167299.0,8.6167,8.6461,8.6021,8.6314,167299.0
2015-12-29 09:50:00,11.76,11.77,11.72,11.73,108716.0,8.6388,8.6461,8.6094,8.6167,108716.0
2015-12-29 10:00:00,11.73,11.75,11.7,11.7,226695.0,8.6167,8.6314,8.5947,8.5947,226695.0
2015-12-29 10:10:00,11.7,11.77,11.7,11.73,332121.0,8.5947,8.6461,8.5947,8.6167,332121.0
2015-12-29 10:20:00,11.73,11.78,11.73,11.77,196202.0,8.6167,8.6535,8.6167,8.6461,196202.0
2015-12-29 10:30:00,11.76,11.78,11.75,11.78,310808.0,8.6388,8.6535,8.6314,8.6535,310808.0
2015-12-29 10:40:00,11.78,11.78,11.73,11.75,183756.0,8.6535,8.6535,8.6167,8.6314,183756.0
2015-12-29 10:50:00,11.75,11.76,11.71,11.74,214777.0,8.6314,8.6388,8.6021,8.6241,214777.0
2015-12-29 11:00:00,11.74,11.78,11.73,11.78,112787.0,8.6241,8.6535,8.6167,8.6535,112787.0
2015-12-29 11:10:00,11.78,11.78,11.73,11.78,188896.0,8.6535,8.6535,8.6167,8.6535,188896.0
2015-12-29 11:20:00,11.77,11.78,11.74,11.75,212309.0,8.6461,8.6535,8.6241,8.6314,212309.0
2015-12-29 11:30:00,11.75,11.77,11.74,11.75,117393.0,8.6314,8.6461,8.6241,8.6314,117393.0
2015-12-29 11:40:00,11.75,11.76,11.71,11.75,315945.0,8.6314,8.6388,8.6021,8.6314,315945.0
2015-12-29 11:50:00,11.75,11.76,11.74,11.76,185184.0,8.6314,8.6388,8.6241,8.6388,185184.0
2015-12-29 12:00:00,11.76,11.8,11.75,11.78,220022.0,8.6388,8.6682,8.6314,8.6535,220022.0
2015-12-29 12:10:00,11.78,11.82,11.77,11.82,288741.0,8.6535,8.6829,8.6461,8.6829,288741.0
2015-12-29 12:20:00,11.82,11.82,11.79,11.79,148647.0,8.6829,8.6829,8.6608,8.6608,148647.0
2015-12-29 12:30:00,11.79,11.81,11.79,11.8,114868.0,8.6608,8.6755,8.6608,8.6682,114868.0
2015-12-29 12:40:00,11.79,11.81,11.77,11.81,221915.0,8.6608,8.6755,8.6461,8.6755,221915.0
2015-12-29 12:50:00,11.81,11.83,11.8,11.8,151522.0,8.6755,8.6902,8.6682,8.6682,151522.0
2015-12-29 13:00:00,11.8,11.82,11.8,11.82,78925.0,8.6682,8.6829,8.6682,8.6829,78925.0
2015-12-29 13:10:00,11.82,11.83,11.78,11.81,274642.0,8.6829,8.6902,8.6535,8.6755,274642.0
2015-12-29 13:20:00,11.8,11.82,11.78,11.8,127633.0,8.6682,8.6829,8.6535,8.6682,127633.0
2015-12-29 13:30:00,11.79,11.81,11.77,11.8,111508.0,8.6608,8.6755,8.6461,8.6682,111508.0
2015-12-29 13:40:00,11.79,11.83,11.79,11.83,90292.0,8.6608,8.6902,8.6608,8.6902,90292.0
2015-12-29 13:50:00,11.83,11.88,11.82,11.87,475575.0,8.6902,8.7269,8.6829,8.7196,475575.0
2015-12-29 14:00:00,11.87,11.9,11.86,11.9,223162.0,8.7196,8.7416,8.7122,8.7416,223162.0
2015-12-29 14:10:00,11.9,11.91,11.89,11.91,155122.0,8.7416,8.749,8.7343,8.749,155122.0
2015-12-29 14:20:00,11.91,11.91,11.89,11.9,260633.0,8.749,8.749,8.7343,8.7416,260633.0
2015-12-29 14:30:00,11.9,11.9,11.86,11.88,220645.0,8.7416,8.7416,8.7122,8.7269,220645.0
2015-12-29 14:40:00,11.87,11.88,11.84,11.86,143658.0,8.7196,8.7269,8.6975,8.7122,143658.0
2015-12-29 14:50:00,11.85,11.89,11.85,11.89,119676.0,8.7049,8.7343,8.7049,8.7343,119676.0
2015-12-29 15:00:00,11.88,11.9,11.87,11.89,167412.0,8.7269,8.7416,8.7196,8.7343,167412.0
2015-12-29 15:10:00,11.88,11.92,11.88,11.92,225980.0,8.7269,8.7563,8.7269,8.7563,225980.0
2015-12-29 15:20:00,11.92,11.93,11.85,11.86,275641.0,8.7563,8.7637,8.7049,8.7122,275641.0
2015-12-29 15:30:00,11.86,11.87,11.82,11.83,374078.0,8.7122,8.7196,8.6829,8.6902,374078.0
2015-12-29 15:40:00,11.83,11.86,11.82,11.86,300383.0,8.6902,8.7122,8.6829,8.7122,300383.0
2015-12-29 15:50:00,11.85,11.87,11.83,11.86,804462.0,8.7049,8.7196,8.6902,8.7122,804462.0
2015-12-30 09:30:00,11.91,11.93,11.87,11.92,373098.0,8.749,8.7637,8.7196,8.7563,373098.0
2015-12-30 09:40:00,11.93,11.95,11.92,11.95,148090.0,8.7637,8.7784,8.7563,8.7784,148090.0
2015-12-30 09:50:00,11.95,11.95,11.9,11.92,175586.0,8.7784,8.7784,8.7416,8.7563,175586.0
2015-12-30 10:00:00,11.92,11.95,11.91,11.94,79267.0,8.7563,8.7784,8.749,8.771,79267.0
2015-12-30 10:10:00,11.95,11.96,11.91,11.92,178602.0,8.7784,8.7857,8.749,8.7563,178602.0
2015-12-30 10:20:00,11.91,11.91,11.86,11.88,205223.0,8.749,8.749,8.7122,8.7269,205223.0
2015-12-30 10:30:00,11.87,11.91,11.86,11.9,181617.0,8.7196,8.749,8.7122,8.7416,181617.0
2015-12-30 10:40:00,11.9,11.92,11.89,11.89,172737.0,8.7416,8.7563,8.7343,8.7343,172737.0
2015-12-30 10:50:00,11.89,11.92,11.89,11.89,281310.0,8.7343,8.7563,8.7343,8.7343,281310.0
2015-12-30 11:00:00,11.89,11.91,11.89,11.91,149824.0,8.7343,8.749,8.7343,8.749,149824.0
2015-12-30 11:10:00,11.91,11.92,11.88,11.91,149541.0,8.749,8.7563,8.7269,8.749,149541.0
2015-12-30 11:20:00,11.9,11.93,11.88,11.91,216370.0,8.7416,8.7637,8.7269,8.749,216370.0
2015-12-30 11:30:00,11.91,11.92,11.89,11.9,110333.0,8.749,8.7563,8.7343,8.7416,110333.0
2015-12-30 11:40:00,11.91,11.93,11.9,11.91,194358.0,8.749,8.7637,8.7416,8.749,194358.0
2015-12-30 11:50:00,11.9,11.93,11.9,11.91,166151.0,8.7416,8.7637,8.7416,8.749,166151.0
2015-12-30 12:00:00,11.91,11.92,11.9,11.91,169158.0,8.749,8.7563,8.7416,8.749,169158.0
2015-12-30 12:10:00,11.91,11.92,11.9,11.92,109612.0,8.749,8.7563,8.7416,8.7563,109612.0
2015-12-30 12:20:00,11.91,11.92,11.89,11.89,155808.0,8.749,8.7563,8.7343,8.7343,155808.0
2015-12-30 12:30:00,11.89,11.91,11.88,11.9,211527.0,8.7343,8.749,8.7269,8.7416,211527.0
2015-12-30 12:40:00,11.9,11.91,11.87,11.89,194273.0,8.7416,8.749,8.7196,8.7343,194273.0
2015-12-30 12:50:00,11.88,11.9,11.87,11.9,171477.0,8.7269,8.7416,8.7196,8.7416,171477.0
2015-12-30 13:00:00,11.9,11.92,11.89,11.9,93657.0,8.7416,8.7563,8.7343,8.7416,93657.0
2015-12-30 13:10:00,11.9,11.92,11.88,11.9,171704.0,8.7416,8.7563,8.7269,8.7416,171704.0
2015-12-30 13:20:00,11.9,11.9,11.86,11.87,230749.0,8.7416,8.7416,8.7122,8.7196,230749.0
2015-12-30 13:30:00,11.88,11.89,11.87,11.88,74969.0,8.7269,8.7343,8.7196,8.7269,74969.0
2015-12-30 13:40:00,11.88,11.9,11.88,11.89,101747.0,8.7269,8.7416,8.7269,8.7343,101747.0
2015-12-30 13:50:00,11.9,11.93,11.89,11.91,266242.0,8.7416,8.7637,8.7343,8.749,266242.0
2015-12-30 14:00:00,11.92,11.92,11.9,11.91,125928.0,8.7563,8.7563,8.7416,8.749,125928.0
2015-12-30 14:10:00,11.91,11.92,11.9,11.92,95929.0,8.749,8.7563,8.7416,8.7563,95929.0
2015-12-30 14:20:00,11.92,11.92,11.89,11.89,124591.0,8.7563,8.7563,8.7343,8.7343,124591.0
2015-12-30 14:30:00,11.9,11.91,11.89,11.91,119336.0,8.7416,8.749,8.7343,8.749,119336.0
2015-12-30 14:40:00,11.91,11.93,11.9,11.92,159046.0,8.749,8.7637,8.7416,8.7563,159046.0
2015-12-30 14:50:00,11.92,11.92,11.88,11.9,140931.0,8.7563,8.7563,8.7269,8.7416,140931.0
2015-12-30 15:00:00,11.9,11.9,11.89,11.9,96866.0,8.7416,8.7416,8.7343,8.7416,96866.0
2015-12-30 15:10:00,11.9,11.9,11.89,11.9,132380.0,8.7416,8.7416,8.7343,8.7416,132380.0
2015-12-30 15:20:00,11.9,11.9,11.89,11.89,93026.0,8.7416,8.7416,8.7343,8.7343,93026.0
2015-12-30 15:30:00,11.89,11.9,11.81,11.86,774763.0,8.7343,8.7416,8.6755,8.7122,774763.0
2015-12-30 15:40:00,11.85,11.87,11.84,11.85,527626.0,8.7049,8.7196,8.6975,8.7049,527626.0
2015-12-30 15:50:00,11.85,11.85,11.84,11.84,538097.0,8.7049,8.7049,8.6975,8.6975,538097.0
2015-12-31 09:30:00,11.83,11.85,11.78,11.82,315615.0,8.6902,8.7049,8.6535,8.6829,315615.0
2015-12-31 09:40:00,11.81,11.86,11.77,11.79,202699.0,8.6755,8.7122,8.6461,8.6608,202699.0
2015-12-31 09:50:00,11.78,11.85,11.76,11.85,183507.0,8.6535,8.7049,8.6388,8.7049,183507.0
2015-12-31 10:00:00,11.84,11.88,11.82,11.85,235739.0,8.6975,8.7269,8.6829,8.7049,235739.0
2015-12-31 10:10:00,11.85,11.87,11.84,11.85,159584.0,8.7049,8.7196,8.6975,8.7049,159584.0
2015-12-31 10:20:00,11.85,11.89,11.84,11.89,174593.0,8.7049,8.7343,8.6975,8.7343,174593.0
2015-12-31 10:30:00,11.89,11.89,11.83,11.87,193603.0,8.7343,8.7343,8.6902,8.7196,193603.0
2015-12-31 10:40:00,11.86,11.87,11.84,11.86,235885.0,8.7122,8.7196,8.6975,8.7122,235885.0
2015-12-31 10:50:00,11.86,11.89,11.85,11.89,133254.0,8.7122,8.7343,8.7049,8.7343,133254.0
2015-12-31 11:00:00,11.89,11.91,11.87,11.89,280712.0,8.7343,8.749,8.7196,8.7343,280712.0
2015-12-31 11:10:00,11.88,11.91,11.88,11.91,111078.0,8.7269,8.749,8.7269,8.749,111078.0
2015-12-31 11:20:00,11.91,11.93,11.9,11.93,108909.0,8.749,8.7637,8.7416,8.7637,108909.0
2015-12-31 11:30:00,11.93,11.95,11.91,11.93,216834.0,8.7637,8.7784,8.749,8.7637,216834.0
2015-12-31 11:40:00,11.92,11.94,11.9,11.92,217310.0,8.7563,8.771,8.7416,8.7563,217310.0
2015-12-31 11:50:00,11.91,11.92,11.89,11.92,165695.0,8.749,8.7563,8.7343,8.7563,165695.0
2015-12-31 12:00:00,11.92,11.95,11.9,11.95,235219.0,8.7563,8.7784,8.7416,8.7784,235219.0
2015-12-31 12:10:00,11.95,11.95,11.9,11.94,158103.0,8.7784,8.7784,8.7416,8.771,158103.0
2015-12-31 12:20:00,11.94,11.95,11.93,11.95,36281.0,8.771,8.7784,8.7637,8.7784,36281.0
2015-12-31 12:30:00,11.95,11.96,11.94,11.96,90655.0,8.7784,8.7857,8.771,8.7857,90655.0
2015-12-31 12:40:00,11.96,11.99,11.95,11.96,200416.0,8.7857,8.8077,8.7784,8.7857,200416.0
2015-12-31 12:50:00,11.95,11.96,11.9,11.92,141614.0,8.7784,8.7857,8.7416,8.7563,141614.0
2015-12-31 13:00:00,11.92,11.94,11.88,11.88,169154.0,8.7563,8.771,8.7269,8.7269,169154.0
2015-12-31 13:10:00,11.88,11.92,11.88,11.9,166416.0,8.7269,8.7563,8.7269,8.7416,166416.0
2015-12-31 13:20:00,11.9,11.91,11.88,11.91,101144.0,8.7416,8.749,8.7269,8.749,101144.0
2015-12-31 13:30:00,11.91,11.91,11.86,11.9,215999.0,8.749,8.749,8.7122,8.7416,215999.0
2015-12-31 13:40:00,11.9,11.93,11.89,11.91,165717.0,8.7416,8.7637,8.7343,8.749,165717.0
2015-12-31 13:50:00,11.91,11.93,11.9,11.92,168228.0,8.749,8.7637,8.7416,8.7563,168228.0
2015-12-31 14:00:00,11.92,11.92,11.87,11.9,154867.0,8.7563,8.7563,8.7196,8.7416,154867.0
2015-12-31 14:10:00,11.9,11.91,11.89,11.91,83345.0,8.7416,8.749,8.7343,8.749,83345.0
2015-12-31 14:20:00,11.91,11.91,11.87,11.88,207659.0,8.749,8.749,8.7196,8.7269,207659.0
2015-12-31 14:30:00,11.88,11.89,11.85,11.88,202958.0,8.7269,8.7343,8.7049,8.7269,202958.0
2015-12-31 14:40:00,11.88,11.9,11.87,11.88,199658.0,8.7269,8.7416,8.7196,8.7269,199658.0
2015-12-31 14:50:00,11.88,11.89,11.86,11.88,109366.0,8.7269,8.7343,8.7122,8.7269,109366.0
2015-12-31 15:00:00,11.87,11.88,11.84,11.84,213932.0,8.7196,8.7269,8.6975,8.6975,213932.0
2015-12-31 15:10:00,11.84,11.87,11.83,11.87,217994.0,8.6975,8.7196,8.6902,8.7196,217994.0
2015-12-31 15:20:00,11.87,11.87,11.84,11.86,201004.0,8.7196,8.7196,8.6975,8.7122,201004.0
2015-12-31 15:30:00,11.86,11.9,11.85,11.88,439323.0,8.7122,8.7416,8.7049,8.7269,439323.0
2015-12-31 15:40:00,11.88,11.89,11.83,11.86,538841.0,8.7269,8.7343,8.6902,8.7122,538841.0
2015-12-31 15:50:00,11.87,11.87,11.83,11.83,1031509.0,8.7196,8.7196,8.6902,8.6902,1031509.0
2016-01-04 09:30:00,11.58,11.64,11.57,11.6,430495.0,8.5066,8.5506,8.4992,8.5212,430495.0
2016-01-04 09:40:00,11.61,11.62,11.5,11.53,303890.0,8.5286,8.5359,8.4478,8.4698,303890.0
2016-01-04 09:50:00,11.52,11.57,11.52,11.55,257586.0,8.4625,8.4992,8.4625,8.4845,257586.0
2016-01-04 10:00:00,11.55,11.57,11.49,11.55,301533.0,8.4845,8.4992,8.4404,8.4845,301533.0
2016-01-04 10:10:00,11.54,11.62,11.52,11.58,265772.0,8.4772,8.5359,8.4625,8.5066,265772.0
2016-01-04 10:20:00,11.58,11.6,11.52,11.52,328163.0,8.5066,8.5212,8.4625,8.4625,328163.0
2016-01-04 10:30:00,11.52,11.55,11.5,11.51,394320.0,8.4625,8.4845,8.4478,8.4551,394320.0
2016-01-04 10:40:00,11.5,11.56,11.47,11.52,648392.0,8.4478,8.4919,8.4258,8.4625,648392.0
2016-01-04 10:50:00,11.53,11.55,11.47,11.49,330003.0,8.4698,8.4845,8.4258,8.4404,330003.0
2016-01-04 11:00:00,11.49,11.53,11.47,11.48,592868.0,8.4404,8.4698,8.4258,8.4331,592868.0
2016-01-04 11:10:00,11.48,11.54,11.48,11.52,282868.0,8.4331,8.4772,8.4331,8.4625,282868.0
2016-01-04 11:20:00,11.5,11.56,11.5,11.56,619960.0,8.4478,8.4919,8.4478,8.4919,619960.0
2016-01-04 11:30:00,11.55,11.57,11.54,11.57,220165.0,8.4845,8.4992,8.4772,8.4992,220165.0
2016-01-04 11:40:00,11.57,11.6,11.54,11.58,220949.0,8.4992,8.5212,8.4772,8.5066,220949.0
2016-01-04 11:50:00,11.59,11.62,11.58,11.62,332339.0,8.5139,8.5359,8.5066,8.5359,332339.0
2016-01-04 12:00:00,11.62,11.66,11.59,11.63,268855.0,8.5359,8.5653,8.5139,8.5433,268855.0
2016-01-04 12:10:00,11.64,11.66,11.61,11.62,400165.0,8.5506,8.5653,8.5286,8.5359,400165.0
2016-01-04 12:20:00,11.61,11.62,11.58,11.61,192487.0,8.5286,8.5359,8.5066,8.5286,192487.0
2016-01-04 12:30:00,11.61,11.61,11.57,11.6,149880.0,8.5286,8.5286,8.4992,8.5212,149880.0
2016-01-04 12:40:00,11.6,11.65,11.57,11.64,244179.0,8.5212,8.558,8.4992,8.5506,244179.0
2016-01-04 12:50:00,11.64,11.65,11.61,11.62,200753.0,8.5506,8.558,8.5286,8.5359,200753.0
2016-01-04 13:00:00,11.62,11.63,11.59,11.63,251755.0,8.5359,8.5433,8.5139,8.5433,251755.0
2016-01-04 13:10:00,11.63,11.65,11.61,11.62,249584.0,8.5433,8.558,8.5286,8.5359,249584.0
2016-01-04 13:20:00,11.63,11.64,11.59,11.6,157977.0,8.5433,8.5506,8.5139,8.5212,157977.0
2016-01-04 13:30:00,11.6,11.64,11.59,11.64,180036.0,8.5212,8.5506,8.5139,8.5506,180036.0
2016-01-04 13:40:00,11.63,11.63,11.61,11.63,174920.0,8.5433,8.5433,8.5286,8.5433,174920.0
2016-01-04 13:50:00,11.63,11.64,11.59,11.61,270964.0,8.5433,8.5506,8.5139,8.5286,270964.0
2016-01-04 14:00:00,11.61,11.61,11.56,11.59,196902.0,8.5286,8.5286,8.4919,8.5139,196902.0
2016-01-04 14:10:00,11.59,11.59,11.55,11.59,193682.0,8.5139,8.5139,8.4845,8.5139,193682.0
2016-01-04 14:20:00,11.59,11.62,11.59,11.6,163912.0,8.5139,8.5359,8.5139,8.5212,163912.0
2016-01-04 14:30:00,11.6,11.61,11.54,11.57,314594.0,8.5212,8.5286,8.4772,8.4992,314594.0
2016-01-04 14:40:00,11.57,11.57,11.53,11.53,183180.0,8.4992,8.4992,8.4698,8.4698,183180.0
2016-01-04 14:50:00,11.53,11.55,11.48,11.52,573114.0,8.4698,8.4845,8.4331,8.4625,573114.0
2016-01-04 15:00:00,11.52,11.52,11.46,11.5,366395.0,8.4625,8.4625,8.4184,8.4478,366395.0
2016-01-04 15:10:00,11.5,11.51,11.46,11.51,339998.0,8.4478,8.4551,8.4184,8.4551,339998.0
2016-01-04 15:20:00,11.5,11.51,11.45,11.5,446045.0,8.4478,8.4551,8.4111,8.4478,446045.0
2016-01-04 15:30:00,11.5,11.52,11.48,11.52,687178.0,8.4478,8.4625,8.4331,8.4625,687178.0
2016-01-04 15:40:00,11.52,11.59,11.51,11.57,731427.0,8.4625,8.5139,8.4551,8.4992,731427.0
2016-01-04 15:50:00,11.57,11.61,11.54,11.6,1102519.0,8.4992,8.5286,8.4772,8.5212,1102519.0
2016-01-05 09:30:00,11.65,11.72,11.62,11.63,322815.0,8.558,8.6094,8.5359,8.5433,322815.0
2016-01-05 09:40:00,11.62,11.66,11.6,11.65,212219.0,8.5359,8.5653,8.5212,8.558,212219.0
2016-01-05 09:50:00,11.65,11.65,11.6,11.62,150638.0,8.558,8.558,8.5212,8.5359,150638.0
2016-01-05 10:00:00,11.63,11.68,11.58,11.67,281201.0,8.5433,8.58,8.5066,8.5727,281201.0
2016-01-05 10:10:00,11.68,11.71,11.65,11.7,221541.0,8.58,8.6021,8.558,8.5947,221541.0
2016-01-05 10:20:00,11.7,11.71,11.65,11.69,255802.0,8.5947,8.6021,8.558,8.5874,255802.0
2016-01-05 10:30:00,11.7,11.75,11.67,11.75,317061.0,8.5947,8.6314,8.5727,8.6314,317061.0
2016-01-05 10:40:00,11.74,11.76,11.71,11.76,249618.0,8.6241,8.6388,8.6021,8.6388,249618.0
2016-01-05 10:50:00,11.76,11.78,11.71,11.73,225495.0,8.6388,8.6535,8.6021,8.6167,225495.0
2016-01-05 11:00:00,11.72,11.73,11.71,11.72,173931.0,8.6094,8.6167,8.6021,8.6094,173931.0
2016-01-05 11:10:00,11.73,11.73,11.67,11.68,242069.0,8.6167,8.6167,8.5727,8.58,242069.0
2016-01-05 11:20:00,11.69,11.72,11.68,11.71,141919.0,8.5874,8.6094,8.58,8.6021,141919.0
2016-01-05 11:30:00,11.72,11.74,11.71,11.72,312051.0,8.6094,8.6241,8.6021,8.6094,312051.0
2016-01-05 11:40:00,11.73,11.76,11.72,11.76,179378.0,8.6167,8.6388,8.6094,8.6388,179378.0
2016-01-05 11:50:00,11.76,11.77,11.73,11.73,255795.0,8.6388,8.6461,8.6167,8.6167,255795.0
2016-01-05 12:00:00,11.73,11.74,11.65,11.66,309261.0,8.6167,8.6241,8.558,8.5653,309261.0
2016-01-05 12:10:00,11.66,11.67,11.63,11.65,209238.0,8.5653,8.5727,8.5433,8.558,209238.0
2016-01-05 12:20:00,11.65,11.68,11.63,11.66,224111.0,8.558,8.58,8.5433,8.5653,224111.0
2016-01-05 12:30:00,11.67,11.7,11.66,11.67,224917.0,8.5727,8.5947,8.5653,8.5727,224917.0
2016-01-05 12:40:00,11.67,11.7,11.65,11.69,436187.0,8.5727,8.5947,8.558,8.5874,436187.0
2016-01-05 12:50:00,11.69,11.72,11.68,11.72,296669.0,8.5874,8.6094,8.58,8.6094,296669.0
2016-01-05 13:00:00,11.71,11.74,11.67,11.69,243656.0,8.6021,8.6241,8.5727,8.5874,243656.0
2016-01-05 13:10:00,11.69,11.71,11.67,11.69,532742.0,8.5874,8.6021,8.5727,8.5874,532742.0
2016-01-05 13:20:00,11.69,11.72,11.67,11.71,345620.0,8.5874,8.6094,8.5727,8.6021,345620.0
2016-01-05 13:30:00,11.71,11.72,11.69,11.71,110499.0,8.6021,8.6094,8.5874,8.6021,110499.0
2016-01-05 13:40:00,11.7,11.73,11.7,11.7,240353.0,8.5947,8.6167,8.5947,8.5947,240353.0
2016-01-05 13:50:00,11.71,11.73,11.7,11.7,161582.0,8.6021,8.6167,8.5947,8.5947,161582.0
2016-01-05 14:00:00,11.7,11.73,11.69,11.73,173172.0,8.5947,8.6167,8.5874,8.6167,173172.0
2016-01-05 14:10:00,11.72,11.76,11.72,11.76,189348.0,8.6094,8.6388,8.6094,8.6388,189348.0
2016-01-05 14:20:00,11.76,11.78,11.75,11.76,144766.0,8.6388,8.6535,8.6314,8.6388,144766.0
2016-01-05 14:30:00,11.76,11.77,11.72,11.74,222684.0,8.6388,8.6461,8.6094,8.6241,222684.0
2016-01-05 14:40:00,11.75,11.75,11.69,11.73,380559.0,8.6314,8.6314,8.5874,8.6167,380559.0
2016-01-05 14:50:00,11.73,11.73,11.7,11.7,228530.0,8.6167,8.6167,8.5947,8.5947,228530.0
2016-01-05 15:00:00,11.7,11.71,11.67,11.68,193825.0,8.5947,8.6021,8.5727,8.58,193825.0
2016-01-05 15:10:00,11.69,11.71,11.67,11.67,280463.0,8.5874,8.6021,8.5727,8.5727,280463.0
2016-01-05 15:20:00,11.67,11.7,11.64,11.7,269857.0,8.5727,8.5947,8.5506,8.5947,269857.0
2016-01-05 15:30:00,11.7,11.71,11.66,11.69,457876.0,8.5947,8.6021,8.5653,8.5874,457876.0
2016-01-05 15:40:00,11.69,11.72,11.67,11.69,757231.0,8.5874,8.6094,8.5727,8.5874,757231.0
2016-01-05 15:50:00,11.69,11.71,11.67,11.7,1286454.0,8.5874,8.6021,8.5727,8.5947,1286454.0
2016-01-06 09:30:00,11.52,11.52,11.39,11.43,556783.0,8.4625,8.4625,8.367,8.3964,556783.0
2016-01-06 09:40:00,11.43,11.43,11.3,11.35,388099.0,8.3964,8.3964,8.3009,8.3376,388099.0
2016-01-06 09:50:00,11.35,11.37,11.31,11.33,234020.0,8.3376,8.3523,8.3082,8.3229,234020.0
2016-01-06 10:00:00,11.33,11.33,11.25,11.26,365508.0,8.3229,8.3229,8.2641,8.2715,365508.0
2016-01-06 10:10:00,11.27,11.34,11.25,11.33,766145.0,8.2788,8.3303,8.2641,8.3229,766145.0
2016-01-06 10:20:00,11.32,11.38,11.3,11.38,292664.0,8.3156,8.3596,8.3009,8.3596,292664.0
2016-01-06 10:30:00,11.37,11.38,11.28,11.3,219365.0,8.3523,8.3596,8.2862,8.3009,219365.0
2016-01-06 10:40:00,11.29,11.31,11.25,11.27,293273.0,8.2935,8.3082,8.2641,8.2788,293273.0
2016-01-06 10:50:00,11.27,11.36,11.25,11.33,346209.0,8.2788,8.3449,8.2641,8.3229,346209.0
2016-01-06 11:00:00,11.33,11.38,11.32,11.36,297739.0,8.3229,8.3596,8.3156,8.3449,297739.0
2016-01-06 11:10:00,11.36,11.4,11.35,11.4,322318.0,8.3449,8.3743,8.3376,8.3743,322318.0
2016-01-06 11:20:00,11.4,11.43,11.36,11.38,564909.0,8.3743,8.3964,8.3449,8.3596,564909.0
2016-01-06 11:30:00,11.38,11.41,11.36,11.38,180368.0,8.3596,8.3817,8.3449,8.3596,180368.0
2016-01-06 11:40:00,11.38,11.4,11.34,11.36,543707.0,8.3596,8.3743,8.3303,8.3449,543707.0
2016-01-06 11:50:00,11.36,11.39,11.35,11.37,392311.0,8.3449,8.367,8.3376,8.3523,392311.0
2016-01-06 12:00:00,11.38,11.4,11.37,11.4,155286.0,8.3596,8.3743,8.3523,8.3743,155286.0
2016-01-06 12:10:00,11.4,11.42,11.39,11.42,110688.0,8.3743,8.389,8.367,8.389,110688.0
2016-01-06 12:20:00,11.42,11.42,11.36,11.39,241311.0,8.389,8.389,8.3449,8.367,241311.0
2016-01-06 12:30:00,11.4,11.42,11.37,11.37,236774.0,8.3743,8.389,8.3523,8.3523,236774.0
2016-01-06 12:40:00,11.38,11.4,11.37,11.4,290243.0,8.3596,8.3743,8.3523,8.3743,290243.0
2016-01-06 12:50:00,11.4,11.42,11.4,11.41,258275.0,8.3743,8.389,8.3743,8.3817,258275.0
2016-01-06 13:00:00,11.4,11.42,11.38,11.38,174454.0,8.3743,8.389,8.3596,8.3596,174454.0
2016-01-06 13:10:00,11.38,11.4,11.34,11.37,305587.0,8.3596,8.3743,8.3303,8.3523,305587.0
2016-01-06 13:20:00,11.37,11.37,11.35,11.37,345937.0,8.3523,8.3523,8.3376,8.3523,345937.0
2016-01-06 13:30:00,11.37,11.38,11.34,11.36,271296.0,8.3523,8.3596,8.3303,8.3449,271296.0
2016-01-06 13:40:00,11.35,11.36,11.29,11.31,337556.0,8.3376,8.3449,8.2935,8.3082,337556.0
2016-01-06 13:50:00,11.3,11.35,11.3,11.3,265567.0,8.3009,8.3376,8.3009,8.3009,265567.0
2016-01-06 14:00:00,11.3,11.31,11.27,11.31,248917.0,8.3009,8.3082,8.2788,8.3082,248917.0
2016-01-06 14:10:00,11.31,11.31,11.27,11.28,279573.0,8.3082,8.3082,8.2788,8.2862,279573.0
2016-01-06 14:20:00,11.27,11.3,11.25,11.29,215685.0,8.2788,8.3009,8.2641,8.2935,215685.0
2016-01-06 14:30:00,11.29,11.29,11.26,11.27,138095.0,8.2935,8.2935,8.2715,8.2788,138095.0
2016-01-06 14:40:00,11.27,11.27,11.21,11.22,314445.0,8.2788,8.2788,8.2348,8.2421,314445.0
2016-01-06 14:50:00,11.22,11.25,11.21,11.24,528473.0,8.2421,8.2641,8.2348,8.2568,528473.0
2016-01-06 15:00:00,11.24,11.26,11.2,11.25,472060.0,8.2568,8.2715,8.2274,8.2641,472060.0
2016-01-06 15:10:00,11.24,11.26,11.22,11.22,363433.0,8.2568,8.2715,8.2421,8.2421,363433.0
2016-01-06 15:20:00,11.22,11.24,11.2,11.24,666932.0,8.2421,8.2568,8.2274,8.2568,666932.0
2016-01-06 15:30:00,11.24,11.26,11.22,11.25,734614.0,8.2568,8.2715,8.2421,8.2641,734614.0
2016-01-06 15:40:00,11.25,11.27,11.21,11.23,671003.0,8.2641,8.2788,8.2348,8.2494,671003.0
2016-01-06 15:50:00,11.23,11.3,11.21,11.28,1462809.0,8.2494,8.3009,8.2348,8.2862,1462809.0
2016-01-07 09:30:00,11.05,11.05,10.92,11.0,767900.0,8.1172,8.1172,8.0217,8.0805,767900.0
2016-01-07 09:40:00,11.0,11.01,10.89,10.93,669204.0,8.0805,8.0878,7.9997,8.0291,669204.0
2016-01-07 09:50:00,10.92,10.95,10.87,10.87,583139.0,8.0217,8.0438,7.985,7.985,583139.0
2016-01-07 10:00:00,10.87,10.91,10.85,10.86,667997.0,7.985,8.0144,7.9703,7.9777,667997.0
2016-01-07 10:10:00,10.86,10.96,10.84,10.96,574109.0,7.9777,8.0511,7.963,8.0511,574109.0
2016-01-07 10:20:00,10.96,10.97,10.86,10.86,891667.0,8.0511,8.0585,7.9777,7.9777,891667.0
2016-01-07 10:30:00,10.87,10.92,10.86,10.92,460684.0,7.985,8.0217,7.9777,8.0217,460684.0
2016-01-07 10:40:00,10.92,10.99,10.91,10.95,923936.0,8.0217,8.0731,8.0144,8.0438,923936.0
2016-01-07 10:50:00,10.96,11.01,10.93,11.0,592955.0,8.0511,8.0878,8.0291,8.0805,592955.0
2016-01-07 11:00:00,11.0,11.04,10.95,10.96,591560.0,8.0805,8.1099,8.0438,8.0511,591560.0
2016-01-07 11:10:00,10.96,10.97,10.92,10.96,289906.0,8.0511,8.0585,8.0217,8.0511,289906.0
2016-01-07 11:20:00,10.97,10.99,10.92,10.96,525245.0,8.0585,8.0731,8.0217,8.0511,525245.0
2016-01-07 11:30:00,10.95,11.02,10.95,11.01,245701.0,8.0438,8.0952,8.0438,8.0878,245701.0
2016-01-07 11:40:00,11.01,11.03,10.99,11.01,382328.0,8.0878,8.1025,8.0731,8.0878,382328.0
2016-01-07 11:50:00,11.01,11.05,11.0,11.01,159545.0,8.0878,8.1172,8.0805,8.0878,159545.0
2016-01-07 12:00:00,11.01,11.02,10.98,10.99,206467.0,8.0878,8.0952,8.0658,8.0731,206467.0
2016-01-07 12:10:00,10.98,11.01,10.97,10.97,359897.0,8.0658,8.0878,8.0585,8.0585,359897.0
2016-01-07 12:20:00,10.97,10.98,10.95,10.98,172413.0,8.0585,8.0658,8.0438,8.0658,172413.0
2016-01-07 12:30:00,10.98,10.99,10.93,10.94,294056.0,8.0658,8.0731,8.0291,8.0364,294056.0
2016-01-07 12:40:00,10.94,10.97,10.93,10.95,517426.0,8.0364,8.0585,8.0291,8.0438,517426.0
2016-01-07 12:50:00,10.95,10.95,10.91,10.93,339901.0,8.0438,8.0438,8.0144,8.0291,339901.0
2016-01-07 13:00:00,10.93,10.93,10.85,10.86,802898.0,8.0291,8.0291,7.9703,7.9777,802898.0
2016-01-07 13:10:00,10.86,10.87,10.8,10.86,720452.0,7.9777,7.985,7.9336,7.9777,720452.0
2016-01-07 13:20:00,10.85,10.88,10.82,10.86,525697.0,7.9703,7.9923,7.9483,7.9777,525697.0
2016-01-07 13:30:00,10.85,10.86,10.8,10.81,480543.0,7.9703,7.9777,7.9336,7.9409,480543.0
2016-01-07 13:40:00,10.81,10.83,10.79,10.83,372055.0,7.9409,7.9556,7.9262,7.9556,372055.0
2016-01-07 13:50:00,10.82,10.84,10.73,10.76,603571.0,7.9483,7.963,7.8822,7.9042,603571.0
2016-01-07 14:00:00,10.76,10.77,10.72,10.76,465375.0,7.9042,7.9115,7.8748,7.9042,465375.0
2016-01-07 14:10:00,10.76,10.81,10.75,10.8,351033.0,7.9042,7.9409,7.8968,7.9336,351033.0
2016-01-07 14:20:00,10.8,10.85,10.8,10.8,505401.0,7.9336,7.9703,7.9336,7.9336,505401.0
2016-01-07 14:30:00,10.8,10.85,10.8,10.83,374572.0,7.9336,7.9703,7.9336,7.9556,374572.0
2016-01-07 14:40:00,10.83,10.91,10.83,10.9,447304.0,7.9556,8.0144,7.9556,8.007,447304.0
2016-01-07 14:50:00,10.9,10.91,10.85,10.86,327247.0,8.007,8.0144,7.9703,7.9777,327247.0
2016-01-07 15:00:00,10.85,10.87,10.83,10.86,421728.0,7.9703,7.985,7.9556,7.9777,421728.0
2016-01-07 15:10:00,10.86,10.87,10.77,10.8,756607.0,7.9777,7.985,7.9115,7.9336,756607.0
2016-01-07 15:20:00,10.79,10.81,10.75,10.76,716508.0,7.9262,7.9409,7.8968,7.9042,716508.0
2016-01-07 15:30:00,10.76,10.84,10.75,10.84,689322.0,7.9042,7.963,7.8968,7.963,689322.0
2016-01-07 15:40:00,10.84,10.85,10.78,10.79,1272552.0,7.963,7.9703,7.9189,7.9262,1272552.0
2016-01-07 15:50:00,10.79,10.8,10.76,10.77,1680431.0,7.9262,7.9336,7.9042,7.9115,1680431.0
2016-01-08 09:30:00,10.83,10.92,10.8,10.83,462554.0,7.9556,8.0217,7.9336,7.9556,462554.0
2016-01-08 09:40:00,10.82,10.84,10.78,10.8,451457.0,7.9483,7.963,7.9189,7.9336,451457.0
2016-01-08 09:50:00,10.8,10.82,10.75,10.79,378478.0,7.9336,7.9483,7.8968,7.9262,378478.0
2016-01-08 10:00:00,10.79,10.8,10.75,10.78,320754.0,7.9262,7.9336,7.8968,7.9189,320754.0
2016-01-08 10:10:00,10.77,10.83,10.76,10.81,514512.0,7.9115,7.9556,7.9042,7.9409,514512.0
2016-01-08 10:20:00,10.8,10.83,10.76,10.81,358476.0,7.9336,7.9556,7.9042,7.9409,358476.0
2016-01-08 10:30:00,10.81,10.85,10.79,10.79,493927.0,7.9409,7.9703,7.9262,7.9262,493927.0
2016-01-08 10:40:00,10.8,10.82,10.75,10.82,352460.0,7.9336,7.9483,7.8968,7.9483,352460.0
2016-01-08 10:50:00,10.82,10.84,10.8,10.8,445468.0,7.9483,7.963,7.9336,7.9336,445468.0
2016-01-08 11:00:00,10.8,10.81,10.72,10.72,352731.0,7.9336,7.9409,7.8748,7.8748,352731.0
2016-01-08 11:10:00,10.72,10.73,10.68,10.7,381881.0,7.8748,7.8822,7.8454,7.8601,381881.0
2016-01-08 11:20:00,10.7,10.71,10.64,10.69,367770.0,7.8601,7.8675,7.816,7.8528,367770.0
2016-01-08 11:30:00,10.69,10.69,10.63,10.66,367519.0,7.8528,7.8528,7.8087,7.8307,367519.0
2016-01-08 11:40:00,10.66,10.69,10.62,10.67,349188.0,7.8307,7.8528,7.8013,7.8381,349188.0
2016-01-08 11:50:00,10.66,10.75,10.66,10.74,218649.0,7.8307,7.8968,7.8307,7.8895,218649.0
2016-01-08 12:00:00,10.74,10.76,10.72,10.76,241083.0,7.8895,7.9042,7.8748,7.9042,241083.0
2016-01-08 12:10:00,10.76,10.79,10.72,10.79,280573.0,7.9042,7.9262,7.8748,7.9262,280573.0
2016-01-08 12:20:00,10.79,10.82,10.78,10.79,259222.0,7.9262,7.9483,7.9189,7.9262,259222.0
2016-01-08 12:30:00,10.79,10.8,10.72,10.72,164371.0,7.9262,7.9336,7.8748,7.8748,164371.0
2016-01-08 12:40:00,10.73,10.79,10.72,10.79,155803.0,7.8822,7.9262,7.8748,7.9262,155803.0
2016-01-08 12:50:00,10.79,10.79,10.76,10.77,312872.0,7.9262,7.9262,7.9042,7.9115,312872.0
2016-01-08 13:00:00,10.76,10.8,10.73,10.75,244057.0,7.9042,7.9336,7.8822,7.8968,244057.0
2016-01-08 13:10:00,10.74,10.76,10.72,10.75,155954.0,7.8895,7.9042,7.8748,7.8968,155954.0
2016-01-08 13:20:00,10.74,10.76,10.7,10.76,198624.0,7.8895,7.9042,7.8601,7.9042,198624.0
2016-01-08 13:30:00,10.75,10.76,10.73,10.73,365259.0,7.8968,7.9042,7.8822,7.8822,365259.0
2016-01-08 13:40:00,10.74,10.75,10.7,10.72,303067.0,7.8895,7.8968,7.8601,7.8748,303067.0
2016-01-08 13:50:00,10.73,10.77,10.72,10.73,338384.0,7.8822,7.9115,7.8748,7.8822,338384.0
2016-01-08 14:00:00,10.73,10.79,10.73,10.76,235469.0,7.8822,7.9262,7.8822,7.9042,235469.0
2016-01-08 14:10:00,10.76,10.77,10.7,10.73,319615.0,7.9042,7.9115,7.8601,7.8822,319615.0
2016-01-08 14:20:00,10.73,10.74,10.7,10.72,222822.0,7.8822,7.8895,7.8601,7.8748,222822.0
2016-01-08 14:30:00,10.72,10.73,10.7,10.71,318464.0,7.8748,7.8822,7.8601,7.8675,318464.0
2016-01-08 14:40:00,10.71,10.77,10.71,10.76,621726.0,7.8675,7.9115,7.8675,7.9042,621726.0
2016-01-08 14:50:00,10.76,10.76,10.66,10.67,550547.0,7.9042,7.9042,7.8307,7.8381,550547.0
2016-01-08 15:00:00,10.67,10.71,10.67,10.69,221408.0,7.8381,7.8675,7.8381,7.8528,221408.0
2016-01-08 15:10:00,10.68,10.7,10.66,10.68,461143.0,7.8454,7.8601,7.8307,7.8454,461143.0
2016-01-08 15:20:00,10.68,10.7,10.66,10.68,364600.0,7.8454,7.8601,7.8307,7.8454,364600.0
2016-01-08 15:30:00,10.68,10.68,10.65,10.66,471802.0,7.8454,7.8454,7.8234,7.8307,471802.0
2016-01-08 15:40:00,10.66,10.67,10.58,10.58,1146339.0,7.8307,7.8381,7.772,7.772,1146339.0
2016-01-08 15:50:00,10.58,10.59,10.55,10.58,1886043.0,7.772,7.7793,7.7499,7.772,1886043.0
2016-01-11 09:30:00,10.66,10.74,10.64,10.68,445138.0,7.8307,7.8895,7.816,7.8454,445138.0
2016-01-11 09:40:00,10.68,10.68,10.62,10.63,356198.0,7.8454,7.8454,7.8013,7.8087,356198.0
2016-01-11 09:50:00,10.63,10.68,10.62,10.66,201286.0,7.8087,7.8454,7.8013,7.8307,201286.0
2016-01-11 10:00:00,10.66,10.68,10.6,10.65,333380.0,7.8307,7.8454,7.7867,7.8234,333380.0
2016-01-11 10:10:00,10.65,10.69,10.63,10.67,630095.0,7.8234,7.8528,7.8087,7.8381,630095.0
2016-01-11 10:20:00,10.68,10.7,10.65,10.68,466257.0,7.8454,7.8601,7.8234,7.8454,466257.0
2016-01-11 10:30:00,10.68,10.7,10.65,10.66,542336.0,7.8454,7.8601,7.8234,7.8307,542336.0
2016-01-11 10:40:00,10.66,10.68,10.64,10.65,465865.0,7.8307,7.8454,7.816,7.8234,465865.0
2016-01-11 10:50:00,10.65,10.67,10.62,10.64,364158.0,7.8234,7.8381,7.8013,7.816,364158.0
2016-01-11 11:00:00,10.63,10.65,10.61,10.63,342516.0,7.8087,7.8234,7.794,7.8087,342516.0
2016-01-11 11:10:00,10.63,10.66,10.62,10.66,289352.0,7.8087,7.8307,7.8013,7.8307,289352.0
2016-01-11 11:20:00,10.66,10.67,10.63,10.63,394754.0,7.8307,7.8381,7.8087,7.8087,394754.0
2016-01-11 11:30:00,10.63,10.64,10.59,10.6,360660.0,7.8087,7.816,7.7793,7.7867,360660.0
2016-01-11 11:40:00,10.59,10.62,10.59,10.62,337555.0,7.7793,7.8013,7.7793,7.8013,337555.0
2016-01-11 11:50:00,10.62,10.64,10.61,10.62,254912.0,7.8013,7.816,7.794,7.8013,254912.0
2016-01-11 12:00:00,10.62,10.64,10.61,10.63,242937.0,7.8013,7.816,7.794,7.8087,242937.0
2016-01-11 12:10:00,10.63,10.65,10.6,10.61,323617.0,7.8087,7.8234,7.7867,7.794,323617.0
2016-01-11 12:20:00,10.6,10.64,10.6,10.61,284434.0,7.7867,7.816,7.7867,7.794,284434.0
2016-01-11 12:30:00,10.61,10.65,10.61,10.63,300917.0,7.794,7.8234,7.794,7.8087,300917.0
2016-01-11 12:40:00,10.63,10.64,10.61,10.62,217154.0,7.8087,7.816,7.794,7.8013,217154.0
2016-01-11 12:50:00,10.62,10.64,10.61,10.63,230421.0,7.8013,7.816,7.794,7.8087,230421.0
2016-01-11 13:00:00,10.63,10.63,10.61,10.61,253933.0,7.8087,7.8087,7.794,7.794,253933.0
2016-01-11 13:10:00,10.62,10.62,10.55,10.6,355282.0,7.8013,7.8013,7.7499,7.7867,355282.0
2016-01-11 13:20:00,10.6,10.6,10.51,10.51,503725.0,7.7867,7.7867,7.7205,7.7205,503725.0
2016-01-11 13:30:00,10.52,10.55,10.51,10.54,316888.0,7.7279,7.7499,7.7205,7.7426,316888.0
2016-01-11 13:40:00,10.54,10.55,10.5,10.5,382158.0,7.7426,7.7499,7.7132,7.7132,382158.0
2016-01-11 13:50:00,10.5,10.54,10.5,10.53,237391.0,7.7132,7.7426,7.7132,7.7352,237391.0
2016-01-11 14:00:00,10.54,10.55,10.52,10.53,379401.0,7.7426,7.7499,7.7279,7.7352,379401.0
2016-01-11 14:10:00,10.54,10.58,10.53,10.58,288533.0,7.7426,7.772,7.7352,7.772,288533.0
2016-01-11 14:20:00,10.58,10.62,10.57,10.61,391475.0,7.772,7.8013,7.7646,7.794,391475.0
2016-01-11 14:30:00,10.61,10.62,10.57,10.61,316800.0,7.794,7.8013,7.7646,7.794,316800.0
2016-01-11 14:40:00,10.61,10.63,10.6,10.61,264276.0,7.794,7.8087,7.7867,7.794,264276.0
2016-01-11 14:50:00,10.61,10.62,10.6,10.61,240627.0,7.794,7.8013,7.7867,7.794,240627.0
2016-01-11 15:00:00,10.61,10.63,10.6,10.62,400445.0,7.794,7.8087,7.7867,7.8013,400445.0
2016-01-11 15:10:00,10.62,10.62,10.59,10.62,398696.0,7.8013,7.8013,7.7793,7.8013,398696.0
2016-01-11 15:20:00,10.62,10.69,10.61,10.68,727957.0,7.8013,7.8528,7.794,7.8454,727957.0
2016-01-11 15:30:00,10.68,10.74,10.66,10.71,809232.0,7.8454,7.8895,7.8307,7.8675,809232.0
2016-01-11 15:40:00,10.71,10.75,10.67,10.68,734654.0,7.8675,7.8968,7.8381,7.8454,734654.0
2016-01-11 15:50:00,10.68,10.7,10.65,10.66,1356710.0,7.8454,7.8601,7.8234,7.8307,1356710.0
2016-01-12 09:30:00,10.76,10.81,10.73,10.8,530370.0,7.9042,7.9409,7.8822,7.9336,530370.0
2016-01-12 09:40:00,10.8,10.89,10.8,10.84,846004.0,7.9336,7.9997,7.9336,7.963,846004.0
2016-01-12 09:50:00,10.84,10.85,10.81,10.82,493944.0,7.963,7.9703,7.9409,7.9483,493944.0
2016-01-12 10:00:00,10.82,10.83,10.78,10.78,469825.0,7.9483,7.9556,7.9189,7.9189,469825.0
2016-01-12 10:10:00,10.78,10.8,10.7,10.73,327845.0,7.9189,7.9336,7.8601,7.8822,327845.0
2016-01-12 10:20:00,10.73,10.73,10.65,10.65,321854.0,7.8822,7.8822,7.8234,7.8234,321854.0
2016-01-12 10:30:00,10.65,10.68,10.63,10.64,595449.0,7.8234,7.8454,7.8087,7.816,595449.0
2016-01-12 10:40:00,10.64,10.67,10.62,10.64,382550.0,7.816,7.8381,7.8013,7.816,382550.0
2016-01-12 10:50:00,10.64,10.71,10.63,10.69,419585.0,7.816,7.8675,7.8087,7.8528,419585.0
2016-01-12 11:00:00,10.68,10.71,10.67,10.69,406049.0,7.8454,7.8675,7.8381,7.8528,406049.0
2016-01-12 11:10:00,10.68,10.69,10.64,10.68,394930.0,7.8454,7.8528,7.816,7.8454,394930.0
2016-01-12 11:20:00,10.69,10.7,10.63,10.64,358601.0,7.8528,7.8601,7.8087,7.816,358601.0
2016-01-12 11:30:00,10.65,10.65,10.61,10.62,223372.0,7.8234,7.8234,7.794,7.8013,223372.0
2016-01-12 11:40:00,10.63,10.69,10.62,10.67,262811.0,7.8087,7.8528,7.8013,7.8381,262811.0
2016-01-12 11:50:00,10.68,10.69,10.65,10.66,223491.0,7.8454,7.8528,7.8234,7.8307,223491.0
2016-01-12 12:00:00,10.66,10.7,10.66,10.68,235886.0,7.8307,7.8601,7.8307,7.8454,235886.0
2016-01-12 12:10:00,10.68,10.68,10.65,10.65,252052.0,7.8454,7.8454,7.8234,7.8234,252052.0
2016-01-12 12:20:00,10.65,10.67,10.62,10.62,181293.0,7.8234,7.8381,7.8013,7.8013,181293.0
2016-01-12 12:30:00,10.62,10.65,10.6,10.62,234097.0,7.8013,7.8234,7.7867,7.8013,234097.0
2016-01-12 12:40:00,10.62,10.62,10.57,10.61,310809.0,7.8013,7.8013,7.7646,7.794,310809.0
2016-01-12 12:50:00,10.6,10.62,10.59,10.6,209465.0,7.7867,7.8013,7.7793,7.7867,209465.0
2016-01-12 13:00:00,10.59,10.62,10.58,10.59,350979.0,7.7793,7.8013,7.772,7.7793,350979.0
2016-01-12 13:10:00,10.6,10.64,10.59,10.64,254310.0,7.7867,7.816,7.7793,7.816,254310.0
2016-01-12 13:20:00,10.63,10.66,10.61,10.63,918928.0,7.8087,7.8307,7.794,7.8087,918928.0
2016-01-12 13:30:00,10.63,10.66,10.62,10.65,279249.0,7.8087,7.8307,7.8013,7.8234,279249.0
2016-01-12 13:40:00,10.65,10.7,10.64,10.7,340135.0,7.8234,7.8601,7.816,7.8601,340135.0
2016-01-12 13:50:00,10.7,10.71,10.67,10.7,281957.0,7.8601,7.8675,7.8381,7.8601,281957.0
2016-01-12 14:00:00,10.69,10.7,10.64,10.68,375482.0,7.8528,7.8601,7.816,7.8454,375482.0
2016-01-12 14:10:00,10.68,10.7,10.64,10.64,369458.0,7.8454,7.8601,7.816,7.816,369458.0
2016-01-12 14:20:00,10.64,10.69,10.63,10.67,368089.0,7.816,7.8528,7.8087,7.8381,368089.0
2016-01-12 14:30:00,10.67,10.72,10.66,10.71,343473.0,7.8381,7.8748,7.8307,7.8675,343473.0
2016-01-12 14:40:00,10.71,10.75,10.71,10.72,335458.0,7.8675,7.8968,7.8675,7.8748,335458.0
2016-01-12 14:50:00,10.72,10.78,10.72,10.77,338220.0,7.8748,7.9189,7.8748,7.9115,338220.0
2016-01-12 15:00:00,10.78,10.78,10.73,10.75,466203.0,7.9189,7.9189,7.8822,7.8968,466203.0
2016-01-12 15:10:00,10.75,10.8,10.75,10.79,484413.0,7.8968,7.9336,7.8968,7.9262,484413.0
2016-01-12 15:20:00,10.8,10.84,10.79,10.81,581280.0,7.9336,7.963,7.9262,7.9409,581280.0
2016-01-12 15:30:00,10.81,10.84,10.8,10.82,438969.0,7.9409,7.963,7.9336,7.9483,438969.0
2016-01-12 15:40:00,10.81,10.87,10.81,10.84,779560.0,7.9409,7.985,7.9409,7.963,779560.0
2016-01-12 15:50:00,10.84,10.85,10.82,10.82,753449.0,7.963,7.9703,7.9483,7.9483,753449.0
2016-01-13 09:30:00,10.83,10.92,10.81,10.92,497277.0,7.9556,8.0217,7.9409,8.0217,497277.0
2016-01-13 09:40:00,10.92,10.93,10.87,10.88,374058.0,8.0217,8.0291,7.985,7.9923,374058.0
2016-01-13 09:50:00,10.88,10.89,10.83,10.85,339732.0,7.9923,7.9997,7.9556,7.9703,339732.0
2016-01-13 10:00:00,10.86,10.89,10.82,10.88,401559.0,7.9777,7.9997,7.9483,7.9923,401559.0
2016-01-13 10:10:00,10.88,10.89,10.78,10.8,306295.0,7.9923,7.9997,7.9189,7.9336,306295.0
2016-01-13 10:20:00,10.79,10.83,10.77,10.8,259478.0,7.9262,7.9556,7.9115,7.9336,259478.0
2016-01-13 10:30:00,10.8,10.81,10.73,10.73,300172.0,7.9336,7.9409,7.8822,7.8822,300172.0
2016-01-13 10:40:00,10.73,10.79,10.73,10.78,881075.0,7.8822,7.9262,7.8822,7.9189,881075.0
2016-01-13 10:50:00,10.79,10.84,10.77,10.82,357482.0,7.9262,7.963,7.9115,7.9483,357482.0
2016-01-13 11:00:00,10.82,10.82,10.72,10.73,331913.0,7.9483,7.9483,7.8748,7.8822,331913.0
2016-01-13 11:10:00,10.72,10.85,10.72,10.83,641353.0,7.8748,7.9703,7.8748,7.9556,641353.0
2016-01-13 11:20:00,10.83,10.85,10.78,10.8,224319.0,7.9556,7.9703,7.9189,7.9336,224319.0
2016-01-13 11:30:00,10.8,10.81,10.72,10.72,515661.0,7.9336,7.9409,7.8748,7.8748,515661.0
2016-01-13 11:40:00,10.72,10.74,10.63,10.63,557621.0,7.8748,7.8895,7.8087,7.8087,557621.0
2016-01-13 11:50:00,10.64,10.64,10.58,10.6,637545.0,7.816,7.816,7.772,7.7867,637545.0
2016-01-13 12:00:00,10.59,10.61,10.54,10.54,259044.0,7.7793,7.794,7.7426,7.7426,259044.0
2016-01-13 12:10:00,10.54,10.62,10.53,10.59,616673.0,7.7426,7.8013,7.7352,7.7793,616673.0
2016-01-13 12:20:00,10.59,10.61,10.55,10.57,427986.0,7.7793,7.794,7.7499,7.7646,427986.0
2016-01-13 12:30:00,10.57,10.57,10.49,10.53,693904.0,7.7646,7.7646,7.7059,7.7352,693904.0
2016-01-13 12:40:00,10.53,10.6,10.53,10.57,333395.0,7.7352,7.7867,7.7352,7.7646,333395.0
2016-01-13 12:50:00,10.57,10.57,10.53,10.54,361068.0,7.7646,7.7646,7.7352,7.7426,361068.0
2016-01-13 13:00:00,10.55,10.57,10.51,10.54,472818.0,7.7499,7.7646,7.7205,7.7426,472818.0
2016-01-13 13:10:00,10.54,10.56,10.5,10.5,416868.0,7.7426,7.7573,7.7132,7.7132,416868.0
2016-01-13 13:20:00,10.51,10.54,10.49,10.5,415416.0,7.7205,7.7426,7.7059,7.7132,415416.0
2016-01-13 13:30:00,10.5,10.53,10.45,10.46,672806.0,7.7132,7.7352,7.6765,7.6838,672806.0
2016-01-13 13:40:00,10.46,10.5,10.44,10.48,1356250.0,7.6838,7.7132,7.6691,7.6985,1356250.0
2016-01-13 13:50:00,10.48,10.57,10.48,10.5,1001649.0,7.6985,7.7646,7.6985,7.7132,1001649.0
2016-01-13 14:00:00,10.49,10.54,10.48,10.54,503994.0,7.7059,7.7426,7.6985,7.7426,503994.0
2016-01-13 14:10:00,10.54,10.56,10.49,10.53,542664.0,7.7426,7.7573,7.7059,7.7352,542664.0
2016-01-13 14:20:00,10.53,10.59,10.51,10.59,504402.0,7.7352,7.7793,7.7205,7.7793,504402.0
2016-01-13 14:30:00,10.58,10.59,10.49,10.54,705563.0,7.772,7.7793,7.7059,7.7426,705563.0
2016-01-13 14:40:00,10.55,10.55,10.48,10.54,672571.0,7.7499,7.7499,7.6985,7.7426,672571.0
2016-01-13 14:50:00,10.54,10.6,10.53,10.57,492779.0,7.7426,7.7867,7.7352,7.7646,492779.0
2016-01-13 15:00:00,10.58,10.61,10.55,10.61,856897.0,7.772,7.794,7.7499,7.794,856897.0
2016-01-13 15:10:00,10.61,10.64,10.6,10.63,947738.0,7.794,7.816,7.7867,7.8087,947738.0
2016-01-13 15:20:00,10.63,10.67,10.62,10.64,1049608.0,7.8087,7.8381,7.8013,7.816,1049608.0
2016-01-13 15:30:00,10.64,10.66,10.61,10.65,1576006.0,7.816,7.8307,7.794,7.8234,1576006.0
2016-01-13 15:40:00,10.65,10.66,10.6,10.61,1771818.0,7.8234,7.8307,7.7867,7.794,1771818.0
2016-01-13 15:50:00,10.61,10.61,10.55,10.58,2720260.0,7.794,7.794,7.7499,7.772,2720260.0
2016-01-14 09:30:00,10.6,10.7,10.54,10.54,455905.0,7.7867,7.8601,7.7426,7.7426,455905.0
2016-01-14 09:40:00,10.54,10.66,10.54,10.65,273084.0,7.7426,7.8307,7.7426,7.8234,273084.0
2016-01-14 09:50:00,10.65,10.65,10.58,10.59,369255.0,7.8234,7.8234,7.772,7.7793,369255.0
2016-01-14 10:00:00,10.59,10.65,10.57,10.63,595635.0,7.7793,7.8234,7.7646,7.8087,595635.0
2016-01-14 10:10:00,10.64,10.74,10.62,10.74,388674.0,7.816,7.8895,7.8013,7.8895,388674.0
2016-01-14 10:20:00,10.74,10.8,10.73,10.77,769949.0,7.8895,7.9336,7.8822,7.9115,769949.0
2016-01-14 10:30:00,10.77,10.8,10.74,10.74,1207273.0,7.9115,7.9336,7.8895,7.8895,1207273.0
2016-01-14 10:40:00,10.75,10.8,10.74,10.79,491697.0,7.8968,7.9336,7.8895,7.9262,491697.0
2016-01-14 10:50:00,10.78,10.81,10.75,10.79,1203611.0,7.9189,7.9409,7.8968,7.9262,1203611.0
2016-01-14 11:00:00,10.79,10.82,10.7,10.72,526794.0,7.9262,7.9483,7.8601,7.8748,526794.0
2016-01-14 11:10:00,10.71,10.77,10.7,10.72,317248.0,7.8675,7.9115,7.8601,7.8748,317248.0
2016-01-14 11:20:00,10.71,10.73,10.64,10.67,891791.0,7.8675,7.8822,7.816,7.8381,891791.0
2016-01-14 11:30:00,10.67,10.68,10.61,10.64,370679.0,7.8381,7.8454,7.794,7.816,370679.0
2016-01-14 11:40:00,10.63,10.67,10.63,10.64,411090.0,7.8087,7.8381,7.8087,7.816,411090.0
2016-01-14 11:50:00,10.64,10.68,10.63,10.66,278174.0,7.816,7.8454,7.8087,7.8307,278174.0
2016-01-14 12:00:00,10.67,10.68,10.63,10.64,478311.0,7.8381,7.8454,7.8087,7.816,478311.0
2016-01-14 12:10:00,10.63,10.69,10.62,10.67,326910.0,7.8087,7.8528,7.8013,7.8381,326910.0
2016-01-14 12:20:00,10.68,10.7,10.65,10.65,353702.0,7.8454,7.8601,7.8234,7.8234,353702.0
2016-01-14 12:30:00,10.66,10.68,10.64,10.67,550754.0,7.8307,7.8454,7.816,7.8381,550754.0
2016-01-14 12:40:00,10.67,10.7,10.65,10.68,330485.0,7.8381,7.8601,7.8234,7.8454,330485.0
2016-01-14 12:50:00,10.68,10.7,10.64,10.65,2224594.0,7.8454,7.8601,7.816,7.8234,2224594.0
2016-01-14 13:00:00,10.65,10.68,10.64,10.66,578863.0,7.8234,7.8454,7.816,7.8307,578863.0
2016-01-14 13:10:00,10.66,10.68,10.65,10.66,562972.0,7.8307,7.8454,7.8234,7.8307,562972.0
2016-01-14 13:20:00,10.67,10.68,10.65,10.68,482757.0,7.8381,7.8454,7.8234,7.8454,482757.0
2016-01-14 13:30:00,10.68,10.69,10.65,10.65,793958.0,7.8454,7.8528,7.8234,7.8234,793958.0
2016-01-14 13:40:00,10.65,10.67,10.64,10.67,275812.0,7.8234,7.8381,7.816,7.8381,275812.0
2016-01-14 13:50:00,10.67,10.7,10.66,10.66,465131.0,7.8381,7.8601,7.8307,7.8307,465131.0
2016-01-14 14:00:00,10.66,10.67,10.64,10.67,276402.0,7.8307,7.8381,7.816,7.8381,276402.0
2016-01-14 14:10:00,10.67,10.71,10.66,10.67,716986.0,7.8381,7.8675,7.8307,7.8381,716986.0
2016-01-14 14:20:00,10.68,10.69,10.65,10.66,613230.0,7.8454,7.8528,7.8234,7.8307,613230.0
2016-01-14 14:30:00,10.67,10.67,10.62,10.62,496976.0,7.8381,7.8381,7.8013,7.8013,496976.0
2016-01-14 14:40:00,10.62,10.66,10.62,10.66,831930.0,7.8013,7.8307,7.8013,7.8307,831930.0
2016-01-14 14:50:00,10.66,10.7,10.65,10.67,903017.0,7.8307,7.8601,7.8234,7.8381,903017.0
2016-01-14 15:00:00,10.67,10.71,10.66,10.67,916229.0,7.8381,7.8675,7.8307,7.8381,916229.0
2016-01-14 15:10:00,10.68,10.68,10.65,10.67,738006.0,7.8454,7.8454,7.8234,7.8381,738006.0
2016-01-14 15:20:00,10.67,10.68,10.66,10.66,552570.0,7.8381,7.8454,7.8307,7.8307,552570.0
2016-01-14 15:30:00,10.66,10.67,10.62,10.65,994132.0,7.8307,7.8381,7.8013,7.8234,994132.0
2016-01-14 15:40:00,10.65,10.69,10.63,10.66,917797.0,7.8234,7.8528,7.8087,7.8307,917797.0
2016-01-14 15:50:00,10.66,10.68,10.62,10.62,1730013.0,7.8307,7.8454,7.8013,7.8013,1730013.0
2016-01-15 09:30:00,10.18,10.36,10.16,10.25,1511798.0,7.4781,7.6104,7.4634,7.5295,1511798.0
2016-01-15 09:40:00,10.25,10.31,10.17,10.26,403631.0,7.5295,7.5736,7.4708,7.5369,403631.0
2016-01-15 09:50:00,10.26,10.3,10.23,10.25,403430.0,7.5369,7.5663,7.5149,7.5295,403430.0
2016-01-15 10:00:00,10.25,10.29,10.19,10.29,398856.0,7.5295,7.5589,7.4855,7.5589,398856.0
2016-01-15 10:10:00,10.29,10.32,10.26,10.31,474305.0,7.5589,7.581,7.5369,7.5736,474305.0
2016-01-15 10:20:00,10.3,10.38,10.29,10.31,279786.0,7.5663,7.625,7.5589,7.5736,279786.0
2016-01-15 10:30:00,10.32,10.35,10.29,10.33,384198.0,7.581,7.603,7.5589,7.5883,384198.0
2016-01-15 10:40:00,10.33,10.34,10.28,10.29,256323.0,7.5883,7.5957,7.5516,7.5589,256323.0
2016-01-15 10:50:00,10.3,10.31,10.25,10.27,305619.0,7.5663,7.5736,7.5295,7.5442,305619.0
2016-01-15 11:00:00,10.27,10.3,10.2,10.22,465209.0,7.5442,7.5663,7.4928,7.5075,465209.0
2016-01-15 11:10:00,10.21,10.24,10.17,10.18,287531.0,7.5002,7.5222,7.4708,7.4781,287531.0
2016-01-15 11:20:00,10.19,10.2,10.15,10.18,337875.0,7.4855,7.4928,7.4561,7.4781,337875.0
2016-01-15 11:30:00,10.18,10.2,10.12,10.14,536958.0,7.4781,7.4928,7.4341,7.4487,536958.0
2016-01-15 11:40:00,10.13,10.14,10.07,10.07,367605.0,7.4414,7.4487,7.3973,7.3973,367605.0
2016-01-15 11:50:00,10.07,10.11,10.05,10.11,475209.0,7.3973,7.4267,7.3826,7.4267,475209.0
2016-01-15 12:00:00,10.1,10.14,10.09,10.13,290432.0,7.4194,7.4487,7.412,7.4414,290432.0
2016-01-15 12:10:00,10.13,10.14,10.08,10.11,663459.0,7.4414,7.4487,7.4047,7.4267,663459.0
2016-01-15 12:20:00,10.11,10.11,10.05,10.09,395742.0,7.4267,7.4267,7.3826,7.412,395742.0
2016-01-15 12:30:00,10.08,10.09,10.03,10.07,427377.0,7.4047,7.412,7.3679,7.3973,427377.0
2016-01-15 12:40:00,10.07,10.12,10.05,10.1,246307.0,7.3973,7.4341,7.3826,7.4194,246307.0
2016-01-15 12:50:00,10.11,10.15,10.1,10.15,269917.0,7.4267,7.4561,7.4194,7.4561,269917.0
2016-01-15 13:00:00,10.14,10.15,10.06,10.07,374686.0,7.4487,7.4561,7.39,7.3973,374686.0
2016-01-15 13:10:00,10.08,10.11,10.06,10.09,499363.0,7.4047,7.4267,7.39,7.412,499363.0
2016-01-15 13:20:00,10.09,10.1,10.01,10.02,631380.0,7.412,7.4194,7.3532,7.3606,631380.0
2016-01-15 13:30:00,10.02,10.03,9.99,10.01,822025.0,7.3606,7.3679,7.3386,7.3532,822025.0
2016-01-15 13:40:00,10.01,10.11,10.0,10.08,328408.0,7.3532,7.4267,7.3459,7.4047,328408.0
2016-01-15 13:50:00,10.07,10.13,10.07,10.12,382115.0,7.3973,7.4414,7.3973,7.4341,382115.0
2016-01-15 14:00:00,10.12,10.15,10.1,10.13,828239.0,7.4341,7.4561,7.4194,7.4414,828239.0
2016-01-15 14:10:00,10.13,10.15,10.11,10.12,295392.0,7.4414,7.4561,7.4267,7.4341,295392.0
2016-01-15 14:20:00,10.12,10.12,10.07,10.08,197640.0,7.4341,7.4341,7.3973,7.4047,197640.0
2016-01-15 14:30:00,10.08,10.1,10.06,10.1,343810.0,7.4047,7.4194,7.39,7.4194,343810.0
2016-01-15 14:40:00,10.1,10.14,10.1,10.13,283555.0,7.4194,7.4487,7.4194,7.4414,283555.0
2016-01-15 14:50:00,10.14,10.2,10.12,10.18,472500.0,7.4487,7.4928,7.4341,7.4781,472500.0
2016-01-15 15:00:00,10.18,10.2,10.14,10.17,853579.0,7.4781,7.4928,7.4487,7.4708,853579.0
2016-01-15 15:10:00,10.16,10.17,10.1,10.1,374034.0,7.4634,7.4708,7.4194,7.4194,374034.0
2016-01-15 15:20:00,10.1,10.17,10.1,10.16,638581.0,7.4194,7.4708,7.4194,7.4634,638581.0
2016-01-15 15:30:00,10.16,10.18,10.11,10.14,1016422.0,7.4634,7.4781,7.4267,7.4487,1016422.0
2016-01-15 15:40:00,10.14,10.17,10.12,10.15,1051164.0,7.4487,7.4708,7.4341,7.4561,1051164.0
2016-01-15 15:50:00,10.15,10.15,10.11,10.11,1876516.0,7.4561,7.4561,7.4267,7.4267,1876516.0
2016-01-19 09:30:00,10.27,10.28,10.09,10.1,666687.0,7.5442,7.5516,7.412,7.4194,666687.0
2016-01-19 09:40:00,10.09,10.1,9.86,9.88,800065.0,7.412,7.4194,7.2431,7.2578,800065.0
2016-01-19 09:50:00,9.88,9.98,9.85,9.98,657845.0,7.2578,7.3312,7.2357,7.3312,657845.0
2016-01-19 10:00:00,9.96,10.04,9.95,9.99,538727.0,7.3165,7.3753,7.3092,7.3386,538727.0
2016-01-19 10:10:00,9.99,10.08,9.99,10.0,1018541.0,7.3386,7.4047,7.3386,7.3459,1018541.0
2016-01-19 10:20:00,10.01,10.02,9.95,9.95,491664.0,7.3532,7.3606,7.3092,7.3092,491664.0
2016-01-19 10:30:00,9.95,9.99,9.86,9.86,499078.0,7.3092,7.3386,7.2431,7.2431,499078.0
2016-01-19 10:40:00,9.86,9.98,9.85,9.97,1119404.0,7.2431,7.3312,7.2357,7.3239,1119404.0
2016-01-19 10:50:00,9.98,10.0,9.86,9.87,432509.0,7.3312,7.3459,7.2431,7.2504,432509.0
2016-01-19 11:00:00,9.87,9.89,9.8,9.8,957520.0,7.2504,7.2651,7.199,7.199,957520.0
2016-01-19 11:10:00,9.8,9.86,9.76,9.77,644523.0,7.199,7.2431,7.1696,7.1769,644523.0
2016-01-19 11:20:00,9.78,9.82,9.75,9.81,705506.0,7.1843,7.2137,7.1623,7.2063,705506.0
2016-01-19 11:30:00,9.81,9.88,9.8,9.88,363245.0,7.2063,7.2578,7.199,7.2578,363245.0
2016-01-19 11:40:00,9.88,9.91,9.83,9.84,266435.0,7.2578,7.2798,7.221,7.2284,266435.0
2016-01-19 11:50:00,9.83,9.84,9.79,9.81,363400.0,7.221,7.2284,7.1916,7.2063,363400.0
2016-01-19 12:00:00,9.81,9.82,9.73,9.73,707011.0,7.2063,7.2137,7.1476,7.1476,707011.0
2016-01-19 12:10:00,9.74,9.78,9.73,9.77,339569.0,7.1549,7.1843,7.1476,7.1769,339569.0
2016-01-19 12:20:00,9.77,9.86,9.76,9.86,537333.0,7.1769,7.2431,7.1696,7.2431,537333.0
2016-01-19 12:30:00,9.86,9.88,9.83,9.84,631351.0,7.2431,7.2578,7.221,7.2284,631351.0
2016-01-19 12:40:00,9.84,9.88,9.77,9.79,626976.0,7.2284,7.2578,7.1769,7.1916,626976.0
2016-01-19 12:50:00,9.79,9.87,9.78,9.85,698676.0,7.1916,7.2504,7.1843,7.2357,698676.0
2016-01-19 13:00:00,9.85,9.86,9.81,9.83,519148.0,7.2357,7.2431,7.2063,7.221,519148.0
2016-01-19 13:10:00,9.84,9.87,9.82,9.86,287422.0,7.2284,7.2504,7.2137,7.2431,287422.0
2016-01-19 13:20:00,9.87,9.87,9.82,9.85,320321.0,7.2504,7.2504,7.2137,7.2357,320321.0
2016-01-19 13:30:00,9.85,9.86,9.8,9.86,325351.0,7.2357,7.2431,7.199,7.2431,325351.0
2016-01-19 13:40:00,9.86,9.9,9.82,9.83,745085.0,7.2431,7.2724,7.2137,7.221,745085.0
2016-01-19 13:50:00,9.83,9.84,9.78,9.81,339566.0,7.221,7.2284,7.1843,7.2063,339566.0
2016-01-19 14:00:00,9.81,9.81,9.77,9.78,308897.0,7.2063,7.2063,7.1769,7.1843,308897.0
2016-01-19 14:10:00,9.78,9.8,9.76,9.8,272641.0,7.1843,7.199,7.1696,7.199,272641.0
2016-01-19 14:20:00,9.79,9.8,9.75,9.76,410196.0,7.1916,7.199,7.1623,7.1696,410196.0
2016-01-19 14:30:00,9.76,9.79,9.73,9.74,365312.0,7.1696,7.1916,7.1476,7.1549,365312.0
2016-01-19 14:40:00,9.73,9.74,9.7,9.73,395136.0,7.1476,7.1549,7.1255,7.1476,395136.0
2016-01-19 14:50:00,9.74,9.75,9.71,9.74,342386.0,7.1549,7.1623,7.1329,7.1549,342386.0
2016-01-19 15:00:00,9.74,9.81,9.73,9.79,462041.0,7.1549,7.2063,7.1476,7.1916,462041.0
2016-01-19 15:10:00,9.79,9.79,9.72,9.72,622854.0,7.1916,7.1916,7.1402,7.1402,622854.0
2016-01-19 15:20:00,9.73,9.8,9.72,9.8,660109.0,7.1476,7.199,7.1402,7.199,660109.0
2016-01-19 15:30:00,9.8,9.81,9.78,9.8,688305.0,7.199,7.2063,7.1843,7.199,688305.0
2016-01-19 15:40:00,9.8,9.81,9.76,9.79,1499575.0,7.199,7.2063,7.1696,7.1916,1499575.0
2016-01-19 15:50:00,9.79,9.81,9.76,9.77,2237621.0,7.1916,7.2063,7.1696,7.1769,2237621.0
2016-01-20 09:30:00,9.55,9.6,9.47,9.48,830270.0,7.0153,7.0521,6.9566,6.9639,830270.0
2016-01-20 09:40:00,9.47,9.54,9.38,9.53,745754.0,6.9566,7.008,6.8905,7.0006,745754.0
2016-01-20 09:50:00,9.53,9.58,9.4,9.44,467671.0,7.0006,7.0374,6.9051,6.9345,467671.0
2016-01-20 10:00:00,9.44,9.44,9.38,9.39,333092.0,6.9345,6.9345,6.8905,6.8978,333092.0
2016-01-20 10:10:00,9.39,9.4,9.32,9.35,381325.0,6.8978,6.9051,6.8464,6.8684,381325.0
2016-01-20 10:20:00,9.35,9.35,9.3,9.33,476496.0,6.8684,6.8684,6.8317,6.8537,476496.0
2016-01-20 10:30:00,9.33,9.34,9.25,9.27,842847.0,6.8537,6.8611,6.795,6.8097,842847.0
2016-01-20 10:40:00,9.28,9.39,9.26,9.36,560655.0,6.817,6.8978,6.8023,6.8758,560655.0
2016-01-20 10:50:00,9.36,9.37,9.28,9.29,683507.0,6.8758,6.8831,6.817,6.8243,683507.0
2016-01-20 11:00:00,9.29,9.35,9.28,9.31,639648.0,6.8243,6.8684,6.817,6.839,639648.0
2016-01-20 11:10:00,9.31,9.36,9.29,9.33,1464824.0,6.839,6.8758,6.8243,6.8537,1464824.0
2016-01-20 11:20:00,9.33,9.34,9.29,9.31,869173.0,6.8537,6.8611,6.8243,6.839,869173.0
2016-01-20 11:30:00,9.32,9.44,9.31,9.41,1174557.0,6.8464,6.9345,6.839,6.9125,1174557.0
2016-01-20 11:40:00,9.41,9.44,9.36,9.36,430246.0,6.9125,6.9345,6.8758,6.8758,430246.0
2016-01-20 11:50:00,9.36,9.38,9.33,9.37,424244.0,6.8758,6.8905,6.8537,6.8831,424244.0
2016-01-20 12:00:00,9.37,9.39,9.34,9.36,309430.0,6.8831,6.8978,6.8611,6.8758,309430.0
2016-01-20 12:10:00,9.36,9.38,9.24,9.27,1212676.0,6.8758,6.8905,6.7876,6.8097,1212676.0
2016-01-20 12:20:00,9.27,9.32,9.26,9.32,374463.0,6.8097,6.8464,6.8023,6.8464,374463.0
2016-01-20 12:30:00,9.32,9.35,9.31,9.35,380711.0,6.8464,6.8684,6.839,6.8684,380711.0
2016-01-20 12:40:00,9.35,9.36,9.31,9.33,282107.0,6.8684,6.8758,6.839,6.8537,282107.0
2016-01-20 12:50:00,9.33,9.39,9.31,9.36,536572.0,6.8537,6.8978,6.839,6.8758,536572.0
2016-01-20 13:00:00,9.37,9.37,9.32,9.33,370629.0,6.8831,6.8831,6.8464,6.8537,370629.0
2016-01-20 13:10:00,9.33,9.34,9.29,9.29,383857.0,6.8537,6.8611,6.8243,6.8243,383857.0
2016-01-20 13:20:00,9.29,9.35,9.28,9.33,370417.0,6.8243,6.8684,6.817,6.8537,370417.0
2016-01-20 13:30:00,9.34,9.36,9.32,9.35,745790.0,6.8611,6.8758,6.8464,6.8684,745790.0
2016-01-20 13:40:00,9.35,9.41,9.34,9.4,586172.0,6.8684,6.9125,6.8611,6.9051,586172.0
2016-01-20 13:50:00,9.39,9.44,9.37,9.38,611938.0,6.8978,6.9345,6.8831,6.8905,611938.0
2016-01-20 14:00:00,9.38,9.4,9.34,9.37,429529.0,6.8905,6.9051,6.8611,6.8831,429529.0
2016-01-20 14:10:00,9.37,9.41,9.36,9.39,529843.0,6.8831,6.9125,6.8758,6.8978,529843.0
2016-01-20 14:20:00,9.4,9.43,9.38,9.39,406838.0,6.9051,6.9272,6.8905,6.8978,406838.0
2016-01-20 14:30:00,9.4,9.41,9.36,9.4,398875.0,6.9051,6.9125,6.8758,6.9051,398875.0
2016-01-20 14:40:00,9.4,9.41,9.37,9.4,374143.0,6.9051,6.9125,6.8831,6.9051,374143.0
2016-01-20 14:50:00,9.39,9.47,9.39,9.42,649768.0,6.8978,6.9566,6.8978,6.9198,649768.0
2016-01-20 15:00:00,9.43,9.49,9.42,9.48,541887.0,6.9272,6.9713,6.9198,6.9639,541887.0
2016-01-20 15:10:00,9.48,9.58,9.47,9.56,833862.0,6.9639,7.0374,6.9566,7.0227,833862.0
2016-01-20 15:20:00,9.56,9.63,9.54,9.62,777323.0,7.0227,7.0741,7.008,7.0668,777323.0
2016-01-20 15:30:00,9.62,9.63,9.57,9.61,1299219.0,7.0668,7.0741,7.03,7.0594,1299219.0
2016-01-20 15:40:00,9.61,9.61,9.53,9.57,1333840.0,7.0594,7.0594,7.0006,7.03,1333840.0
2016-01-20 15:50:00,9.57,9.58,9.53,9.55,1615980.0,7.03,7.0374,7.0006,7.0153,1615980.0
2016-01-21 09:30:00,9.61,9.64,9.53,9.57,453562.0,7.0594,7.0814,7.0006,7.03,453562.0
2016-01-21 09:40:00,9.58,9.58,9.5,9.51,136288.0,7.0374,7.0374,6.9786,6.986,136288.0
2016-01-21 09:50:00,9.51,9.59,9.51,9.56,110102.0,6.986,7.0447,6.986,7.0227,110102.0
2016-01-21 10:00:00,9.56,9.68,9.55,9.68,272919.0,7.0227,7.1108,7.0153,7.1108,272919.0
2016-01-21 10:10:00,9.68,9.77,9.67,9.75,694839.0,7.1108,7.1769,7.1035,7.1623,694839.0
2016-01-21 10:20:00,9.75,9.75,9.64,9.74,226809.0,7.1623,7.1623,7.0814,7.1549,226809.0
2016-01-21 10:30:00,9.74,9.79,9.7,9.73,271864.0,7.1549,7.1916,7.1255,7.1476,271864.0
2016-01-21 10:40:00,9.73,9.82,9.72,9.75,196562.0,7.1476,7.2137,7.1402,7.1623,196562.0
2016-01-21 10:50:00,9.75,9.77,9.69,9.71,189267.0,7.1623,7.1769,7.1182,7.1329,189267.0
2016-01-21 11:00:00,9.7,9.85,9.65,9.85,507933.0,7.1255,7.2357,7.0888,7.2357,507933.0
2016-01-21 11:10:00,9.85,9.93,9.83,9.92,811153.0,7.2357,7.2945,7.221,7.2871,811153.0
2016-01-21 11:20:00,9.93,9.96,9.91,9.93,1355011.0,7.2945,7.3165,7.2798,7.2945,1355011.0
2016-01-21 11:30:00,9.93,9.95,9.87,9.92,363025.0,7.2945,7.3092,7.2504,7.2871,363025.0
2016-01-21 11:40:00,9.91,9.93,9.86,9.93,229426.0,7.2798,7.2945,7.2431,7.2945,229426.0
2016-01-21 11:50:00,9.94,9.97,9.9,9.95,227816.0,7.3018,7.3239,7.2724,7.3092,227816.0
2016-01-21 12:00:00,9.95,9.99,9.95,9.97,276775.0,7.3092,7.3386,7.3092,7.3239,276775.0
2016-01-21 12:10:00,9.98,10.01,9.93,9.97,547216.0,7.3312,7.3532,7.2945,7.3239,547216.0
2016-01-21 12:20:00,9.96,10.0,9.94,9.96,366044.0,7.3165,7.3459,7.3018,7.3165,366044.0
2016-01-21 12:30:00,9.96,9.98,9.91,9.92,311860.0,7.3165,7.3312,7.2798,7.2871,311860.0
2016-01-21 12:40:00,9.92,9.94,9.85,9.89,369380.0,7.2871,7.3018,7.2357,7.2651,369380.0
2016-01-21 12:50:00,9.89,9.9,9.84,9.88,229524.0,7.2651,7.2724,7.2284,7.2578,229524.0
2016-01-21 13:00:00,9.88,9.93,9.87,9.93,449257.0,7.2578,7.2945,7.2504,7.2945,449257.0
2016-01-21 13:10:00,9.93,9.99,9.89,9.97,3066772.0,7.2945,7.3386,7.2651,7.3239,3066772.0
2016-01-21 13:20:00,9.96,9.97,9.9,9.91,442501.0,7.3165,7.3239,7.2724,7.2798,442501.0
2016-01-21 13:30:00,9.9,9.95,9.89,9.95,558123.0,7.2724,7.3092,7.2651,7.3092,558123.0
2016-01-21 13:40:00,9.95,9.98,9.93,9.95,420282.0,7.3092,7.3312,7.2945,7.3092,420282.0
2016-01-21 13:50:00,9.95,9.99,9.94,9.95,632050.0,7.3092,7.3386,7.3018,7.3092,632050.0
2016-01-21 14:00:00,9.95,9.98,9.93,9.95,541007.0,7.3092,7.3312,7.2945,7.3092,541007.0
2016-01-21 14:10:00,9.96,9.96,9.88,9.89,798177.0,7.3165,7.3165,7.2578,7.2651,798177.0
2016-01-21 14:20:00,9.89,9.94,9.89,9.94,604302.0,7.2651,7.3018,7.2651,7.3018,604302.0
2016-01-21 14:30:00,9.93,9.96,9.92,9.94,363095.0,7.2945,7.3165,7.2871,7.3018,363095.0
2016-01-21 14:40:00,9.94,9.96,9.93,9.93,397650.0,7.3018,7.3165,7.2945,7.2945,397650.0
2016-01-21 14:50:00,9.94,9.96,9.93,9.96,286843.0,7.3018,7.3165,7.2945,7.3165,286843.0
2016-01-21 15:00:00,9.96,9.98,9.95,9.97,1091235.0,7.3165,7.3312,7.3092,7.3239,1091235.0
2016-01-21 15:10:00,9.96,9.98,9.92,9.94,497252.0,7.3165,7.3312,7.2871,7.3018,497252.0
2016-01-21 15:20:00,9.94,9.98,9.92,9.93,658356.0,7.3018,7.3312,7.2871,7.2945,658356.0
2016-01-21 15:30:00,9.93,9.98,9.93,9.96,926704.0,7.2945,7.3312,7.2945,7.3165,926704.0
2016-01-21 15:40:00,9.96,10.0,9.95,9.96,1305730.0,7.3165,7.3459,7.3092,7.3165,1305730.0
2016-01-21 15:50:00,9.96,9.97,9.94,9.94,2317391.0,7.3165,7.3239,7.3018,7.3018,2317391.0
2016-01-22 09:30:00,10.13,10.24,10.1,10.13,489642.0,7.4414,7.5222,7.4194,7.4414,489642.0
2016-01-22 09:40:00,10.12,10.13,10.04,10.1,232734.0,7.4341,7.4414,7.3753,7.4194,232734.0
2016-01-22 09:50:00,10.1,10.13,10.09,10.09,609407.0,7.4194,7.4414,7.412,7.412,609407.0
2016-01-22 10:00:00,10.1,10.12,10.04,10.07,354750.0,7.4194,7.4341,7.3753,7.3973,354750.0
2016-01-22 10:10:00,10.07,10.17,10.07,10.13,375382.0,7.3973,7.4708,7.3973,7.4414,375382.0
2016-01-22 10:20:00,10.13,10.14,10.04,10.07,342795.0,7.4414,7.4487,7.3753,7.3973,342795.0
2016-01-22 10:30:00,10.07,10.1,9.97,9.97,617800.0,7.3973,7.4194,7.3239,7.3239,617800.0
2016-01-22 10:40:00,9.98,10.0,9.91,9.92,393953.0,7.3312,7.3459,7.2798,7.2871,393953.0
2016-01-22 10:50:00,9.91,9.93,9.88,9.91,297384.0,7.2798,7.2945,7.2578,7.2798,297384.0
2016-01-22 11:00:00,9.92,9.94,9.85,9.86,328679.0,7.2871,7.3018,7.2357,7.2431,328679.0
2016-01-22 11:10:00,9.86,9.91,9.81,9.91,278942.0,7.2431,7.2798,7.2063,7.2798,278942.0
2016-01-22 11:20:00,9.9,9.94,9.88,9.91,333974.0,7.2724,7.3018,7.2578,7.2798,333974.0
2016-01-22 11:30:00,9.91,9.91,9.81,9.83,248028.0,7.2798,7.2798,7.2063,7.221,248028.0
2016-01-22 11:40:00,9.82,9.88,9.81,9.85,247127.0,7.2137,7.2578,7.2063,7.2357,247127.0
2016-01-22 11:50:00,9.85,9.89,9.84,9.87,210124.0,7.2357,7.2651,7.2284,7.2504,210124.0
2016-01-22 12:00:00,9.86,9.89,9.84,9.89,161629.0,7.2431,7.2651,7.2284,7.2651,161629.0
2016-01-22 12:10:00,9.88,9.91,9.87,9.9,211334.0,7.2578,7.2798,7.2504,7.2724,211334.0
2016-01-22 12:20:00,9.91,9.93,9.88,9.92,420098.0,7.2798,7.2945,7.2578,7.2871,420098.0
2016-01-22 12:30:00,9.92,9.93,9.89,9.91,397502.0,7.2871,7.2945,7.2651,7.2798,397502.0
2016-01-22 12:40:00,9.91,9.92,9.86,9.87,229977.0,7.2798,7.2871,7.2431,7.2504,229977.0
2016-01-22 12:50:00,9.86,9.87,9.84,9.87,249241.0,7.2431,7.2504,7.2284,7.2504,249241.0
2016-01-22 13:00:00,9.87,9.87,9.8,9.8,242277.0,7.2504,7.2504,7.199,7.199,242277.0
2016-01-22 13:10:00,9.8,9.86,9.8,9.83,691192.0,7.199,7.2431,7.199,7.221,691192.0
2016-01-22 13:20:00,9.83,9.85,9.82,9.84,263683.0,7.221,7.2357,7.2137,7.2284,263683.0
2016-01-22 13:30:00,9.84,9.84,9.82,9.83,205108.0,7.2284,7.2284,7.2137,7.221,205108.0
2016-01-22 13:40:00,9.84,9.86,9.82,9.84,501121.0,7.2284,7.2431,7.2137,7.2284,501121.0
2016-01-22 13:50:00,9.84,9.86,9.82,9.85,228384.0,7.2284,7.2431,7.2137,7.2357,228384.0
2016-01-22 14:00:00,9.85,9.85,9.8,9.81,338335.0,7.2357,7.2357,7.199,7.2063,338335.0
2016-01-22 14:10:00,9.81,9.86,9.81,9.83,381944.0,7.2063,7.2431,7.2063,7.221,381944.0
2016-01-22 14:20:00,9.84,9.84,9.8,9.82,201487.0,7.2284,7.2284,7.199,7.2137,201487.0
2016-01-22 14:30:00,9.82,9.83,9.8,9.8,175117.0,7.2137,7.221,7.199,7.199,175117.0
2016-01-22 14:40:00,9.8,9.81,9.77,9.81,209256.0,7.199,7.2063,7.1769,7.2063,209256.0
2016-01-22 14:50:00,9.81,9.81,9.77,9.78,514886.0,7.2063,7.2063,7.1769,7.1843,514886.0
2016-01-22 15:00:00,9.78,9.8,9.73,9.75,399331.0,7.1843,7.199,7.1476,7.1623,399331.0
2016-01-22 15:10:00,9.75,9.8,9.74,9.76,362282.0,7.1623,7.199,7.1549,7.1696,362282.0
2016-01-22 15:20:00,9.76,9.79,9.75,9.79,228908.0,7.1696,7.1916,7.1623,7.1916,228908.0
2016-01-22 15:30:00,9.79,9.81,9.75,9.77,491778.0,7.1916,7.2063,7.1623,7.1769,491778.0
2016-01-22 15:40:00,9.78,9.8,9.77,9.79,928700.0,7.1843,7.199,7.1769,7.1916,928700.0
2016-01-22 15:50:00,9.79,9.8,9.76,9.79,2151026.0,7.1916,7.199,7.1696,7.1916,2151026.0
2016-01-25 09:30:00,9.79,9.79,9.47,9.65,586886.0,7.1916,7.1916,6.9566,7.0888,586886.0
2016-01-25 09:40:00,9.64,9.74,9.62,9.66,268760.0,7.0814,7.1549,7.0668,7.0961,268760.0
2016-01-25 09:50:00,9.67,9.77,9.67,9.75,174666.0,7.1035,7.1769,7.1035,7.1623,174666.0
2016-01-25 10:00:00,9.75,9.81,9.72,9.78,306657.0,7.1623,7.2063,7.1402,7.1843,306657.0
2016-01-25 10:10:00,9.77,9.78,9.68,9.76,411262.0,7.1769,7.1843,7.1108,7.1696,411262.0
2016-01-25 10:20:00,9.76,9.76,9.68,9.69,343433.0,7.1696,7.1696,7.1108,7.1182,343433.0
2016-01-25 10:30:00,9.69,9.73,9.64,9.66,210119.0,7.1182,7.1476,7.0814,7.0961,210119.0
2016-01-25 10:40:00,9.66,9.67,9.62,9.63,198223.0,7.0961,7.1035,7.0668,7.0741,198223.0
2016-01-25 10:50:00,9.63,9.65,9.6,9.61,166540.0,7.0741,7.0888,7.0521,7.0594,166540.0
2016-01-25 11:00:00,9.6,9.61,9.57,9.58,261512.0,7.0521,7.0594,7.03,7.0374,261512.0
2016-01-25 11:10:00,9.59,9.6,9.56,9.59,119539.0,7.0447,7.0521,7.0227,7.0447,119539.0
2016-01-25 11:20:00,9.59,9.66,9.58,9.64,156520.0,7.0447,7.0961,7.0374,7.0814,156520.0
2016-01-25 11:30:00,9.64,9.64,9.55,9.57,329010.0,7.0814,7.0814,7.0153,7.03,329010.0
2016-01-25 11:40:00,9.57,9.58,9.52,9.55,163400.0,7.03,7.0374,6.9933,7.0153,163400.0
2016-01-25 11:50:00,9.55,9.58,9.54,9.55,139679.0,7.0153,7.0374,7.008,7.0153,139679.0
2016-01-25 12:00:00,9.56,9.56,9.54,9.55,128818.0,7.0227,7.0227,7.008,7.0153,128818.0
2016-01-25 12:10:00,9.54,9.55,9.5,9.52,235928.0,7.008,7.0153,6.9786,6.9933,235928.0
2016-01-25 12:20:00,9.53,9.53,9.51,9.53,96706.0,7.0006,7.0006,6.986,7.0006,96706.0
2016-01-25 12:30:00,9.53,9.53,9.51,9.53,214590.0,7.0006,7.0006,6.986,7.0006,214590.0
2016-01-25 12:40:00,9.53,9.56,9.52,9.53,171440.0,7.0006,7.0227,6.9933,7.0006,171440.0
2016-01-25 12:50:00,9.53,9.53,9.49,9.5,173820.0,7.0006,7.0006,6.9713,6.9786,173820.0
2016-01-25 13:00:00,9.5,9.51,9.47,9.49,241228.0,6.9786,6.986,6.9566,6.9713,241228.0
2016-01-25 13:10:00,9.48,9.5,9.46,9.5,194202.0,6.9639,6.9786,6.9492,6.9786,194202.0
2016-01-25 13:20:00,9.5,9.5,9.46,9.46,159433.0,6.9786,6.9786,6.9492,6.9492,159433.0
2016-01-25 13:30:00,9.46,9.52,9.46,9.52,252316.0,6.9492,6.9933,6.9492,6.9933,252316.0
2016-01-25 13:40:00,9.51,9.52,9.49,9.51,701688.0,6.986,6.9933,6.9713,6.986,701688.0
2016-01-25 13:50:00,9.52,9.53,9.51,9.52,175663.0,6.9933,7.0006,6.986,6.9933,175663.0
2016-01-25 14:00:00,9.51,9.56,9.51,9.56,232687.0,6.986,7.0227,6.986,7.0227,232687.0
2016-01-25 14:10:00,9.56,9.57,9.53,9.55,321543.0,7.0227,7.03,7.0006,7.0153,321543.0
2016-01-25 14:20:00,9.55,9.56,9.52,9.53,281149.0,7.0153,7.0227,6.9933,7.0006,281149.0
2016-01-25 14:30:00,9.53,9.53,9.51,9.53,234502.0,7.0006,7.0006,6.986,7.0006,234502.0
2016-01-25 14:40:00,9.53,9.53,9.5,9.51,211789.0,7.0006,7.0006,6.9786,6.986,211789.0
2016-01-25 14:50:00,9.52,9.53,9.49,9.49,367272.0,6.9933,7.0006,6.9713,6.9713,367272.0
2016-01-25 15:00:00,9.49,9.53,9.49,9.5,462308.0,6.9713,7.0006,6.9713,6.9786,462308.0
2016-01-25 15:10:00,9.5,9.53,9.49,9.53,223379.0,6.9786,7.0006,6.9713,7.0006,223379.0
2016-01-25 15:20:00,9.53,9.53,9.49,9.5,542939.0,7.0006,7.0006,6.9713,6.9786,542939.0
2016-01-25 15:30:00,9.5,9.52,9.47,9.47,476793.0,6.9786,6.9933,6.9566,6.9566,476793.0
2016-01-25 15:40:00,9.48,9.49,9.46,9.47,745962.0,6.9639,6.9713,6.9492,6.9566,745962.0
2016-01-25 15:50:00,9.48,9.49,9.45,9.49,1852549.0,6.9639,6.9713,6.9419,6.9713,1852549.0
2016-01-26 09:30:00,9.54,9.61,9.51,9.61,462666.0,7.008,7.0594,6.986,7.0594,462666.0
2016-01-26 09:40:00,9.61,9.63,9.54,9.57,289046.0,7.0594,7.0741,7.008,7.03,289046.0
2016-01-26 09:50:00,9.56,9.59,9.53,9.58,200518.0,7.0227,7.0447,7.0006,7.0374,200518.0
2016-01-26 10:00:00,9.59,9.65,9.59,9.63,336103.0,7.0447,7.0888,7.0447,7.0741,336103.0
2016-01-26 10:10:00,9.63,9.67,9.63,9.66,366026.0,7.0741,7.1035,7.0741,7.0961,366026.0
2016-01-26 10:20:00,9.66,9.75,9.64,9.72,228682.0,7.0961,7.1623,7.0814,7.1402,228682.0
2016-01-26 10:30:00,9.73,9.8,9.73,9.78,296188.0,7.1476,7.199,7.1476,7.1843,296188.0
2016-01-26 10:40:00,9.78,9.8,9.76,9.78,177147.0,7.1843,7.199,7.1696,7.1843,177147.0
2016-01-26 10:50:00,9.78,9.8,9.76,9.78,166982.0,7.1843,7.199,7.1696,7.1843,166982.0
2016-01-26 11:00:00,9.77,9.78,9.74,9.75,511550.0,7.1769,7.1843,7.1549,7.1623,511550.0
2016-01-26 11:10:00,9.76,9.78,9.74,9.77,203178.0,7.1696,7.1843,7.1549,7.1769,203178.0
2016-01-26 11:20:00,9.77,9.78,9.75,9.78,125955.0,7.1769,7.1843,7.1623,7.1843,125955.0
2016-01-26 11:30:00,9.77,9.78,9.73,9.76,170998.0,7.1769,7.1843,7.1476,7.1696,170998.0
2016-01-26 11:40:00,9.75,9.75,9.73,9.75,72699.0,7.1623,7.1623,7.1476,7.1623,72699.0
2016-01-26 11:50:00,9.74,9.77,9.73,9.75,99863.0,7.1549,7.1769,7.1476,7.1623,99863.0
2016-01-26 12:00:00,9.75,9.77,9.73,9.74,70649.0,7.1623,7.1769,7.1476,7.1549,70649.0
2016-01-26 12:10:00,9.75,9.76,9.74,9.75,178661.0,7.1623,7.1696,7.1549,7.1623,178661.0
2016-01-26 12:20:00,9.75,9.75,9.74,9.75,111181.0,7.1623,7.1623,7.1549,7.1623,111181.0
2016-01-26 12:30:00,9.75,9.77,9.74,9.75,106210.0,7.1623,7.1769,7.1549,7.1623,106210.0
2016-01-26 12:40:00,9.75,9.76,9.71,9.72,127331.0,7.1623,7.1696,7.1329,7.1402,127331.0
2016-01-26 12:50:00,9.72,9.73,9.7,9.73,81497.0,7.1402,7.1476,7.1255,7.1476,81497.0
2016-01-26 13:00:00,9.72,9.74,9.69,9.71,106456.0,7.1402,7.1549,7.1182,7.1329,106456.0
2016-01-26 13:10:00,9.7,9.74,9.7,9.74,104870.0,7.1255,7.1549,7.1255,7.1549,104870.0
2016-01-26 13:20:00,9.74,9.76,9.73,9.75,89563.0,7.1549,7.1696,7.1476,7.1623,89563.0
2016-01-26 13:30:00,9.74,9.74,9.72,9.73,128246.0,7.1549,7.1549,7.1402,7.1476,128246.0
2016-01-26 13:40:00,9.74,9.75,9.73,9.75,84746.0,7.1549,7.1623,7.1476,7.1623,84746.0
2016-01-26 13:50:00,9.75,9.75,9.71,9.72,95722.0,7.1623,7.1623,7.1329,7.1402,95722.0
2016-01-26 14:00:00,9.72,9.73,9.71,9.71,110665.0,7.1402,7.1476,7.1329,7.1329,110665.0
2016-01-26 14:10:00,9.72,9.73,9.7,9.72,144605.0,7.1402,7.1476,7.1255,7.1402,144605.0
2016-01-26 14:20:00,9.71,9.72,9.7,9.7,66919.0,7.1329,7.1402,7.1255,7.1255,66919.0
2016-01-26 14:30:00,9.7,9.73,9.7,9.72,114194.0,7.1255,7.1476,7.1255,7.1402,114194.0
2016-01-26 14:40:00,9.72,9.73,9.7,9.71,96519.0,7.1402,7.1476,7.1255,7.1329,96519.0
2016-01-26 14:50:00,9.71,9.72,9.68,9.68,174868.0,7.1329,7.1402,7.1108,7.1108,174868.0
2016-01-26 15:00:00,9.68,9.7,9.66,9.67,275052.0,7.1108,7.1255,7.0961,7.1035,275052.0
2016-01-26 15:10:00,9.67,9.68,9.66,9.67,227931.0,7.1035,7.1108,7.0961,7.1035,227931.0
2016-01-26 15:20:00,9.67,9.68,9.63,9.66,238103.0,7.1035,7.1108,7.0741,7.0961,238103.0
2016-01-26 15:30:00,9.66,9.67,9.63,9.63,459694.0,7.0961,7.1035,7.0741,7.0741,459694.0
2016-01-26 15:40:00,9.63,9.67,9.63,9.64,761446.0,7.0741,7.1035,7.0741,7.0814,761446.0
2016-01-26 15:50:00,9.64,9.65,9.63,9.65,1224198.0,7.0814,7.0888,7.0741,7.0888,1224198.0
2016-01-27 09:30:00,9.64,9.77,9.64,9.77,287638.0,7.0814,7.1769,7.0814,7.1769,287638.0
2016-01-27 09:40:00,9.77,9.88,9.76,9.8,447590.0,7.1769,7.2578,7.1696,7.199,447590.0
2016-01-27 09:50:00,9.8,9.8,9.72,9.79,254624.0,7.199,7.199,7.1402,7.1916,254624.0
2016-01-27 10:00:00,9.79,9.79,9.67,9.74,231696.0,7.1916,7.1916,7.1035,7.1549,231696.0
2016-01-27 10:10:00,9.74,9.74,9.66,9.71,140255.0,7.1549,7.1549,7.0961,7.1329,140255.0
2016-01-27 10:20:00,9.71,9.72,9.64,9.67,181896.0,7.1329,7.1402,7.0814,7.1035,181896.0
2016-01-27 10:30:00,9.67,9.7,9.64,9.68,231423.0,7.1035,7.1255,7.0814,7.1108,231423.0
2016-01-27 10:40:00,9.68,9.7,9.67,9.67,170961.0,7.1108,7.1255,7.1035,7.1035,170961.0
2016-01-27 10:50:00,9.67,9.68,9.65,9.67,152576.0,7.1035,7.1108,7.0888,7.1035,152576.0
2016-01-27 11:00:00,9.66,9.7,9.66,9.69,125833.0,7.0961,7.1255,7.0961,7.1182,125833.0
2016-01-27 11:10:00,9.69,9.69,9.64,9.68,177449.0,7.1182,7.1182,7.0814,7.1108,177449.0
2016-01-27 11:20:00,9.68,9.7,9.66,9.69,196663.0,7.1108,7.1255,7.0961,7.1182,196663.0
2016-01-27 11:30:00,9.69,9.77,9.68,9.77,165586.0,7.1182,7.1769,7.1108,7.1769,165586.0
2016-01-27 11:40:00,9.77,9.81,9.76,9.79,177746.0,7.1769,7.2063,7.1696,7.1916,177746.0
2016-01-27 11:50:00,9.79,9.8,9.75,9.76,89477.0,7.1916,7.199,7.1623,7.1696,89477.0
2016-01-27 12:00:00,9.77,9.82,9.76,9.8,150173.0,7.1769,7.2137,7.1696,7.199,150173.0
2016-01-27 12:10:00,9.81,9.85,9.8,9.84,120265.0,7.2063,7.2357,7.199,7.2284,120265.0
2016-01-27 12:20:00,9.84,9.84,9.79,9.81,151930.0,7.2284,7.2284,7.1916,7.2063,151930.0
2016-01-27 12:30:00,9.82,9.83,9.79,9.83,197962.0,7.2137,7.221,7.1916,7.221,197962.0
2016-01-27 12:40:00,9.83,9.87,9.82,9.87,186390.0,7.221,7.2504,7.2137,7.2504,186390.0
2016-01-27 12:50:00,9.87,9.87,9.83,9.86,149490.0,7.2504,7.2504,7.221,7.2431,149490.0
2016-01-27 13:00:00,9.85,9.89,9.83,9.88,300138.0,7.2357,7.2651,7.221,7.2578,300138.0
2016-01-27 13:10:00,9.88,9.89,9.83,9.84,262714.0,7.2578,7.2651,7.221,7.2284,262714.0
2016-01-27 13:20:00,9.84,9.88,9.83,9.86,197360.0,7.2284,7.2578,7.221,7.2431,197360.0
2016-01-27 13:30:00,9.86,9.88,9.82,9.83,266400.0,7.2431,7.2578,7.2137,7.221,266400.0
2016-01-27 13:40:00,9.83,9.83,9.8,9.81,187632.0,7.221,7.221,7.199,7.2063,187632.0
2016-01-27 13:50:00,9.81,9.85,9.8,9.85,146471.0,7.2063,7.2357,7.199,7.2357,146471.0
2016-01-27 14:00:00,9.84,9.88,9.75,9.75,447750.0,7.2284,7.2578,7.1623,7.1623,447750.0
2016-01-27 14:10:00,9.75,9.77,9.71,9.76,202766.0,7.1623,7.1769,7.1329,7.1696,202766.0
2016-01-27 14:20:00,9.75,9.78,9.72,9.75,132683.0,7.1623,7.1843,7.1402,7.1623,132683.0
2016-01-27 14:30:00,9.74,9.77,9.7,9.7,228551.0,7.1549,7.1769,7.1255,7.1255,228551.0
2016-01-27 14:40:00,9.71,9.74,9.69,9.71,152941.0,7.1329,7.1549,7.1182,7.1329,152941.0
2016-01-27 14:50:00,9.71,9.74,9.66,9.69,152673.0,7.1329,7.1549,7.0961,7.1182,152673.0
2016-01-27 15:00:00,9.68,9.69,9.62,9.63,270170.0,7.1108,7.1182,7.0668,7.0741,270170.0
2016-01-27 15:10:00,9.64,9.64,9.56,9.59,218495.0,7.0814,7.0814,7.0227,7.0447,218495.0
2016-01-27 15:20:00,9.59,9.65,9.57,9.61,156541.0,7.0447,7.0888,7.03,7.0594,156541.0
2016-01-27 15:30:00,9.62,9.65,9.59,9.6,281859.0,7.0668,7.0888,7.0447,7.0521,281859.0
2016-01-27 15:40:00,9.59,9.62,9.58,9.6,423579.0,7.0447,7.0668,7.0374,7.0521,423579.0
2016-01-27 15:50:00,9.6,9.62,9.58,9.61,729236.0,7.0521,7.0668,7.0374,7.0594,729236.0
2016-01-28 09:30:00,9.75,9.77,9.71,9.72,254769.0,7.1623,7.1769,7.1329,7.1402,254769.0
2016-01-28 09:40:00,9.72,9.73,9.65,9.66,162380.0,7.1402,7.1476,7.0888,7.0961,162380.0
2016-01-28 09:50:00,9.67,9.76,9.67,9.74,119830.0,7.1035,7.1696,7.1035,7.1549,119830.0
2016-01-28 10:00:00,9.74,9.75,9.62,9.66,180185.0,7.1549,7.1623,7.0668,7.0961,180185.0
2016-01-28 10:10:00,9.65,9.71,9.63,9.67,374270.0,7.0888,7.1329,7.0741,7.1035,374270.0
2016-01-28 10:20:00,9.67,9.69,9.63,9.63,190155.0,7.1035,7.1182,7.0741,7.0741,190155.0
2016-01-28 10:30:00,9.63,9.67,9.58,9.67,406890.0,7.0741,7.1035,7.0374,7.1035,406890.0
2016-01-28 10:40:00,9.67,9.7,9.65,9.69,325851.0,7.1035,7.1255,7.0888,7.1182,325851.0
2016-01-28 10:50:00,9.7,9.71,9.66,9.7,217850.0,7.1255,7.1329,7.0961,7.1255,217850.0
2016-01-28 11:00:00,9.7,9.72,9.68,9.71,141688.0,7.1255,7.1402,7.1108,7.1329,141688.0
2016-01-28 11:10:00,9.71,9.74,9.7,9.71,302200.0,7.1329,7.1549,7.1255,7.1329,302200.0
2016-01-28 11:20:00,9.71,9.73,9.65,9.65,519274.0,7.1329,7.1476,7.0888,7.0888,519274.0
2016-01-28 11:30:00,9.65,9.66,9.6,9.6,168323.0,7.0888,7.0961,7.0521,7.0521,168323.0
2016-01-28 11:40:00,9.6,9.61,9.52,9.52,335227.0,7.0521,7.0594,6.9933,6.9933,335227.0
2016-01-28 11:50:00,9.53,9.55,9.48,9.49,436913.0,7.0006,7.0153,6.9639,6.9713,436913.0
2016-01-28 12:00:00,9.49,9.53,9.48,9.52,301052.0,6.9713,7.0006,6.9639,6.9933,301052.0
2016-01-28 12:10:00,9.52,9.54,9.5,9.53,178784.0,6.9933,7.008,6.9786,7.0006,178784.0
2016-01-28 12:20:00,9.53,9.57,9.53,9.56,192158.0,7.0006,7.03,7.0006,7.0227,192158.0
2016-01-28 12:30:00,9.56,9.63,9.55,9.6,192266.0,7.0227,7.0741,7.0153,7.0521,192266.0
2016-01-28 12:40:00,9.6,9.64,9.6,9.6,135296.0,7.0521,7.0814,7.0521,7.0521,135296.0
2016-01-28 12:50:00,9.61,9.62,9.56,9.57,120623.0,7.0594,7.0668,7.0227,7.03,120623.0
2016-01-28 13:00:00,9.57,9.59,9.54,9.57,178929.0,7.03,7.0447,7.008,7.03,178929.0
2016-01-28 13:10:00,9.57,9.58,9.51,9.51,217430.0,7.03,7.0374,6.986,6.986,217430.0
2016-01-28 13:20:00,9.51,9.56,9.5,9.55,195532.0,6.986,7.0227,6.9786,7.0153,195532.0
2016-01-28 13:30:00,9.56,9.58,9.55,9.58,130220.0,7.0227,7.0374,7.0153,7.0374,130220.0
2016-01-28 13:40:00,9.58,9.59,9.53,9.55,201702.0,7.0374,7.0447,7.0006,7.0153,201702.0
2016-01-28 13:50:00,9.54,9.56,9.49,9.51,244225.0,7.008,7.0227,6.9713,6.986,244225.0
2016-01-28 14:00:00,9.5,9.54,9.5,9.51,273615.0,6.9786,7.008,6.9786,6.986,273615.0
2016-01-28 14:10:00,9.51,9.52,9.5,9.5,186015.0,6.986,6.9933,6.9786,6.9786,186015.0
2016-01-28 14:20:00,9.5,9.55,9.5,9.54,231356.0,6.9786,7.0153,6.9786,7.008,231356.0
2016-01-28 14:30:00,9.54,9.56,9.52,9.52,198273.0,7.008,7.0227,6.9933,6.9933,198273.0
2016-01-28 14:40:00,9.52,9.53,9.43,9.46,669328.0,6.9933,7.0006,6.9272,6.9492,669328.0
2016-01-28 14:50:00,9.46,9.48,9.42,9.48,401538.0,6.9492,6.9639,6.9198,6.9639,401538.0
2016-01-28 15:00:00,9.47,9.5,9.45,9.49,310619.0,6.9566,6.9786,6.9419,6.9713,310619.0
2016-01-28 15:10:00,9.49,9.51,9.46,9.48,450644.0,6.9713,6.986,6.9492,6.9639,450644.0
2016-01-28 15:20:00,9.49,9.5,9.47,9.49,293162.0,6.9713,6.9786,6.9566,6.9713,293162.0
2016-01-28 15:30:00,9.49,9.5,9.44,9.45,853922.0,6.9713,6.9786,6.9345,6.9419,853922.0
2016-01-28 15:40:00,9.44,9.48,9.43,9.47,571514.0,6.9345,6.9639,6.9272,6.9566,571514.0
2016-01-28 15:50:00,9.47,9.5,9.47,9.48,893591.0,6.9566,6.9786,6.9566,6.9639,893591.0
2016-01-29 09:30:00,9.58,9.66,9.56,9.61,561169.0,7.0374,7.0961,7.0227,7.0594,561169.0
2016-01-29 09:40:00,9.61,9.62,9.4,9.43,1935746.0,7.0594,7.0668,6.9051,6.9272,1935746.0
2016-01-29 09:50:00,9.43,9.5,9.4,9.45,2720367.0,6.9272,6.9786,6.9051,6.9419,2720367.0
2016-01-29 10:00:00,9.45,9.59,9.43,9.57,1071252.0,6.9419,7.0447,6.9272,7.03,1071252.0
2016-01-29 10:10:00,9.57,9.6,9.51,9.53,819697.0,7.03,7.0521,6.986,7.0006,819697.0
2016-01-29 10:20:00,9.54,9.55,9.49,9.51,688601.0,7.008,7.0153,6.9713,6.986,688601.0
2016-01-29 10:30:00,9.51,9.51,9.48,9.5,521898.0,6.986,6.986,6.9639,6.9786,521898.0
2016-01-29 10:40:00,9.49,9.53,9.46,9.46,1527130.0,6.9713,7.0006,6.9492,6.9492,1527130.0
2016-01-29 10:50:00,9.47,9.51,9.4,9.5,9836756.0,6.9566,6.986,6.9051,6.9786,9836756.0
2016-01-29 11:00:00,9.51,9.53,9.4,9.49,7513488.0,6.986,7.0006,6.9051,6.9713,7513488.0
2016-01-29 11:10:00,9.49,9.55,9.48,9.51,1057223.0,6.9713,7.0153,6.9639,6.986,1057223.0
2016-01-29 11:20:00,9.5,9.55,9.5,9.52,871583.0,6.9786,7.0153,6.9786,6.9933,871583.0
2016-01-29 11:30:00,9.52,9.53,9.49,9.49,534078.0,6.9933,7.0006,6.9713,6.9713,534078.0
2016-01-29 11:40:00,9.48,9.53,9.48,9.53,302424.0,6.9639,7.0006,6.9639,7.0006,302424.0
2016-01-29 11:50:00,9.53,9.56,9.52,9.54,684787.0,7.0006,7.0227,6.9933,7.008,684787.0
2016-01-29 12:00:00,9.54,9.56,9.53,9.55,226516.0,7.008,7.0227,7.0006,7.0153,226516.0
2016-01-29 12:10:00,9.55,9.59,9.54,9.59,420616.0,7.0153,7.0447,7.008,7.0447,420616.0
2016-01-29 12:20:00,9.59,9.66,9.58,9.63,765694.0,7.0447,7.0961,7.0374,7.0741,765694.0
2016-01-29 12:30:00,9.64,9.64,9.61,9.62,423457.0,7.0814,7.0814,7.0594,7.0668,423457.0
2016-01-29 12:40:00,9.62,9.64,9.61,9.63,301281.0,7.0668,7.0814,7.0594,7.0741,301281.0
2016-01-29 12:50:00,9.63,9.65,9.62,9.64,398341.0,7.0741,7.0888,7.0668,7.0814,398341.0
2016-01-29 13:00:00,9.64,9.66,9.62,9.63,270796.0,7.0814,7.0961,7.0668,7.0741,270796.0
2016-01-29 13:10:00,9.64,9.65,9.62,9.64,356818.0,7.0814,7.0888,7.0668,7.0814,356818.0
2016-01-29 13:20:00,9.64,9.69,9.63,9.69,226378.0,7.0814,7.1182,7.0741,7.1182,226378.0
2016-01-29 13:30:00,9.69,9.7,9.66,9.69,442163.0,7.1182,7.1255,7.0961,7.1182,442163.0
2016-01-29 13:40:00,9.69,9.7,9.68,9.69,334513.0,7.1182,7.1255,7.1108,7.1182,334513.0
2016-01-29 13:50:00,9.69,9.7,9.68,9.7,432151.0,7.1182,7.1255,7.1108,7.1255,432151.0
2016-01-29 14:00:00,9.7,9.7,9.66,9.68,202918.0,7.1255,7.1255,7.0961,7.1108,202918.0
2016-01-29 14:10:00,9.67,9.69,9.65,9.66,362771.0,7.1035,7.1182,7.0888,7.0961,362771.0
2016-01-29 14:20:00,9.66,9.66,9.65,9.65,135824.0,7.0961,7.0961,7.0888,7.0888,135824.0
2016-01-29 14:30:00,9.65,9.66,9.6,9.61,838202.0,7.0888,7.0961,7.0521,7.0594,838202.0
2016-01-29 14:40:00,9.62,9.64,9.61,9.63,242928.0,7.0668,7.0814,7.0594,7.0741,242928.0
2016-01-29 14:50:00,9.63,9.68,9.62,9.68,505539.0,7.0741,7.1108,7.0668,7.1108,505539.0
2016-01-29 15:00:00,9.68,9.68,9.67,9.68,361528.0,7.1108,7.1108,7.1035,7.1108,361528.0
2016-01-29 15:10:00,9.68,9.68,9.67,9.68,160234.0,7.1108,7.1108,7.1035,7.1108,160234.0
2016-01-29 15:20:00,9.68,9.68,9.67,9.67,250057.0,7.1108,7.1108,7.1035,7.1035,250057.0
2016-01-29 15:30:00,9.67,9.69,9.67,9.67,956643.0,7.1035,7.1182,7.1035,7.1035,956643.0
2016-01-29 15:40:00,9.68,9.7,9.67,9.69,1195797.0,7.1108,7.1255,7.1035,7.1182,1195797.0
2016-01-29 15:50:00,9.69,9.72,9.69,9.71,2801477.0,7.1182,7.1402,7.1182,7.1329,2801477.0
2016-02-01 09:30:00,9.65,9.71,9.61,9.66,522805.0,7.0888,7.1329,7.0594,7.0961,522805.0
2016-02-01 09:40:00,9.66,9.67,9.59,9.62,712859.0,7.0961,7.1035,7.0447,7.0668,712859.0
2016-02-01 09:50:00,9.61,9.73,9.61,9.71,384931.0,7.0594,7.1476,7.0594,7.1329,384931.0
2016-02-01 10:00:00,9.71,9.78,9.7,9.78,475203.0,7.1329,7.1843,7.1255,7.1843,475203.0
2016-02-01 10:10:00,9.78,9.81,9.76,9.77,453919.0,7.1843,7.2063,7.1696,7.1769,453919.0
2016-02-01 10:20:00,9.77,9.79,9.69,9.72,498103.0,7.1769,7.1916,7.1182,7.1402,498103.0
2016-02-01 10:30:00,9.72,9.78,9.71,9.75,341767.0,7.1402,7.1843,7.1329,7.1623,341767.0
2016-02-01 10:40:00,9.75,9.85,9.74,9.83,443492.0,7.1623,7.2357,7.1549,7.221,443492.0
2016-02-01 10:50:00,9.83,9.85,9.8,9.84,288015.0,7.221,7.2357,7.199,7.2284,288015.0
2016-02-01 11:00:00,9.84,9.85,9.82,9.82,209340.0,7.2284,7.2357,7.2137,7.2137,209340.0
2016-02-01 11:10:00,9.82,9.85,9.8,9.8,271034.0,7.2137,7.2357,7.199,7.199,271034.0
2016-02-01 11:20:00,9.8,9.86,9.77,9.86,355360.0,7.199,7.2431,7.1769,7.2431,355360.0
2016-02-01 11:30:00,9.86,9.91,9.82,9.91,351565.0,7.2431,7.2798,7.2137,7.2798,351565.0
2016-02-01 11:40:00,9.91,9.91,9.87,9.88,292467.0,7.2798,7.2798,7.2504,7.2578,292467.0
2016-02-01 11:50:00,9.88,9.89,9.86,9.87,227066.0,7.2578,7.2651,7.2431,7.2504,227066.0
2016-02-01 12:00:00,9.87,9.88,9.82,9.83,314664.0,7.2504,7.2578,7.2137,7.221,314664.0
2016-02-01 12:10:00,9.83,9.84,9.79,9.79,322753.0,7.221,7.2284,7.1916,7.1916,322753.0
2016-02-01 12:20:00,9.79,9.82,9.79,9.79,181853.0,7.1916,7.2137,7.1916,7.1916,181853.0
2016-02-01 12:30:00,9.79,9.81,9.78,9.78,303482.0,7.1916,7.2063,7.1843,7.1843,303482.0
2016-02-01 12:40:00,9.79,9.85,9.78,9.85,251810.0,7.1916,7.2357,7.1843,7.2357,251810.0
2016-02-01 12:50:00,9.84,9.87,9.82,9.85,398990.0,7.2284,7.2504,7.2137,7.2357,398990.0
2016-02-01 13:00:00,9.85,9.9,9.81,9.81,278074.0,7.2357,7.2724,7.2063,7.2063,278074.0
2016-02-01 13:10:00,9.81,9.84,9.79,9.79,184683.0,7.2063,7.2284,7.1916,7.1916,184683.0
2016-02-01 13:20:00,9.79,9.84,9.79,9.83,178743.0,7.1916,7.2284,7.1916,7.221,178743.0
2016-02-01 13:30:00,9.84,9.88,9.83,9.88,391246.0,7.2284,7.2578,7.221,7.2578,391246.0
2016-02-01 13:40:00,9.88,9.94,9.87,9.94,389541.0,7.2578,7.3018,7.2504,7.3018,389541.0
2016-02-01 13:50:00,9.94,9.94,9.86,9.9,472095.0,7.3018,7.3018,7.2431,7.2724,472095.0
2016-02-01 14:00:00,9.9,9.93,9.89,9.91,408703.0,7.2724,7.2945,7.2651,7.2798,408703.0
2016-02-01 14:10:00,9.91,9.96,9.9,9.95,432604.0,7.2798,7.3165,7.2724,7.3092,432604.0
2016-02-01 14:20:00,9.95,9.98,9.92,9.93,466377.0,7.3092,7.3312,7.2871,7.2945,466377.0
2016-02-01 14:30:00,9.93,9.93,9.87,9.88,747799.0,7.2945,7.2945,7.2504,7.2578,747799.0
2016-02-01 14:40:00,9.88,9.93,9.88,9.9,575619.0,7.2578,7.2945,7.2578,7.2724,575619.0
2016-02-01 14:50:00,9.9,9.96,9.89,9.94,447075.0,7.2724,7.3165,7.2651,7.3018,447075.0
2016-02-01 15:00:00,9.94,9.96,9.92,9.95,489556.0,7.3018,7.3165,7.2871,7.3092,489556.0
2016-02-01 15:10:00,9.95,10.0,9.94,9.98,657229.0,7.3092,7.3459,7.3018,7.3312,657229.0
2016-02-01 15:20:00,9.98,9.99,9.93,9.94,1027256.0,7.3312,7.3386,7.2945,7.3018,1027256.0
2016-02-01 15:30:00,9.94,9.98,9.92,9.92,943924.0,7.3018,7.3312,7.2871,7.2871,943924.0
2016-02-01 15:40:00,9.92,10.01,9.91,9.99,1579561.0,7.2871,7.3532,7.2798,7.3386,1579561.0
2016-02-01 15:50:00,9.99,9.99,9.96,9.96,2098693.0,7.3386,7.3386,7.3165,7.3165,2098693.0
2016-02-02 09:30:00,9.83,9.92,9.76,9.78,421375.0,7.221,7.2871,7.1696,7.1843,421375.0
2016-02-02 09:40:00,9.78,9.86,9.77,9.78,330631.0,7.1843,7.2431,7.1769,7.1843,330631.0
2016-02-02 09:50:00,9.78,9.8,9.72,9.75,331409.0,7.1843,7.199,7.1402,7.1623,331409.0
2016-02-02 10:00:00,9.75,9.87,9.74,9.85,375316.0,7.1623,7.2504,7.1549,7.2357,375316.0
2016-02-02 10:10:00,9.84,9.85,9.79,9.79,330875.0,7.2284,7.2357,7.1916,7.1916,330875.0
2016-02-02 10:20:00,9.79,9.85,9.78,9.84,490009.0,7.1916,7.2357,7.1843,7.2284,490009.0
2016-02-02 10:30:00,9.84,9.84,9.79,9.81,465881.0,7.2284,7.2284,7.1916,7.2063,465881.0
2016-02-02 10:40:00,9.81,9.83,9.8,9.83,346218.0,7.2063,7.221,7.199,7.221,346218.0
2016-02-02 10:50:00,9.83,9.88,9.82,9.84,517587.0,7.221,7.2578,7.2137,7.2284,517587.0
2016-02-02 11:00:00,9.85,9.88,9.81,9.85,573842.0,7.2357,7.2578,7.2063,7.2357,573842.0
2016-02-02 11:10:00,9.85,9.9,9.84,9.87,295964.0,7.2357,7.2724,7.2284,7.2504,295964.0
2016-02-02 11:20:00,9.87,9.91,9.86,9.87,436637.0,7.2504,7.2798,7.2431,7.2504,436637.0
2016-02-02 11:30:00,9.87,9.93,9.87,9.92,334968.0,7.2504,7.2945,7.2504,7.2871,334968.0
2016-02-02 11:40:00,9.92,9.93,9.86,9.86,482705.0,7.2871,7.2945,7.2431,7.2431,482705.0
2016-02-02 11:50:00,9.87,9.87,9.84,9.84,244715.0,7.2504,7.2504,7.2284,7.2284,244715.0
2016-02-02 12:00:00,9.85,9.87,9.81,9.85,728816.0,7.2357,7.2504,7.2063,7.2357,728816.0
2016-02-02 12:10:00,9.84,9.87,9.83,9.87,302861.0,7.2284,7.2504,7.221,7.2504,302861.0
2016-02-02 12:20:00,9.86,9.9,9.85,9.9,314032.0,7.2431,7.2724,7.2357,7.2724,314032.0
2016-02-02 12:30:00,9.9,9.9,9.85,9.89,254595.0,7.2724,7.2724,7.2357,7.2651,254595.0
2016-02-02 12:40:00,9.89,9.97,9.88,9.93,1044953.0,7.2651,7.3239,7.2578,7.2945,1044953.0
2016-02-02 12:50:00,9.92,9.93,9.89,9.91,342552.0,7.2871,7.2945,7.2651,7.2798,342552.0
2016-02-02 13:00:00,9.91,9.94,9.89,9.89,402846.0,7.2798,7.3018,7.2651,7.2651,402846.0
2016-02-02 13:10:00,9.89,9.9,9.86,9.86,256615.0,7.2651,7.2724,7.2431,7.2431,256615.0
2016-02-02 13:20:00,9.86,9.92,9.85,9.89,557049.0,7.2431,7.2871,7.2357,7.2651,557049.0
2016-02-02 13:30:00,9.88,9.91,9.87,9.87,178702.0,7.2578,7.2798,7.2504,7.2504,178702.0
2016-02-02 13:40:00,9.88,9.9,9.87,9.88,174933.0,7.2578,7.2724,7.2504,7.2578,174933.0
2016-02-02 13:50:00,9.89,9.91,9.87,9.87,261870.0,7.2651,7.2798,7.2504,7.2504,261870.0
2016-02-02 14:00:00,9.87,9.89,9.87,9.87,223300.0,7.2504,7.2651,7.2504,7.2504,223300.0
2016-02-02 14:10:00,9.87,9.88,9.8,9.82,761855.0,7.2504,7.2578,7.199,7.2137,761855.0
2016-02-02 14:20:00,9.82,9.83,9.79,9.82,546702.0,7.2137,7.221,7.1916,7.2137,546702.0
2016-02-02 14:30:00,9.82,9.83,9.79,9.79,297600.0,7.2137,7.221,7.1916,7.1916,297600.0
2016-02-02 14:40:00,9.79,9.82,9.79,9.8,407045.0,7.1916,7.2137,7.1916,7.199,407045.0
2016-02-02 14:50:00,9.8,9.84,9.8,9.82,572235.0,7.199,7.2284,7.199,7.2137,572235.0
2016-02-02 15:00:00,9.83,9.83,9.79,9.8,374425.0,7.221,7.221,7.1916,7.199,374425.0
2016-02-02 15:10:00,9.8,9.84,9.77,9.83,664778.0,7.199,7.2284,7.1769,7.221,664778.0
2016-02-02 15:20:00,9.83,9.85,9.81,9.84,695947.0,7.221,7.2357,7.2063,7.2284,695947.0
2016-02-02 15:30:00,9.84,9.87,9.82,9.87,699580.0,7.2284,7.2504,7.2137,7.2504,699580.0
2016-02-02 15:40:00,9.86,9.9,9.86,9.88,1702936.0,7.2431,7.2724,7.2431,7.2578,1702936.0
2016-02-02 15:50:00,9.88,9.89,9.84,9.88,2224824.0,7.2578,7.2651,7.2284,7.2578,2224824.0
2016-02-03 09:30:00,9.81,9.85,9.72,9.72,470789.0,7.2063,7.2357,7.1402,7.1402,470789.0
2016-02-03 09:40:00,9.72,9.77,9.71,9.74,303378.0,7.1402,7.1769,7.1329,7.1549,303378.0
2016-02-03 09:50:00,9.74,9.76,9.66,9.67,255830.0,7.1549,7.1696,7.0961,7.1035,255830.0
2016-02-03 10:00:00,9.66,9.69,9.61,9.64,204236.0,7.0961,7.1182,7.0594,7.0814,204236.0
2016-02-03 10:10:00,9.64,9.65,9.52,9.55,394710.0,7.0814,7.0888,6.9933,7.0153,394710.0
2016-02-03 10:20:00,9.54,9.55,9.43,9.43,506841.0,7.008,7.0153,6.9272,6.9272,506841.0
2016-02-03 10:30:00,9.43,9.43,9.33,9.38,481253.0,6.9272,6.9272,6.8537,6.8905,481253.0
2016-02-03 10:40:00,9.38,9.44,9.36,9.43,554668.0,6.8905,6.9345,6.8758,6.9272,554668.0
2016-02-03 10:50:00,9.42,9.56,9.42,9.53,383918.0,6.9198,7.0227,6.9198,7.0006,383918.0
2016-02-03 11:00:00,9.54,9.57,9.48,9.51,505845.0,7.008,7.03,6.9639,6.986,505845.0
2016-02-03 11:10:00,9.51,9.57,9.49,9.56,323157.0,6.986,7.03,6.9713,7.0227,323157.0
2016-02-03 11:20:00,9.55,9.6,9.54,9.55,315338.0,7.0153,7.0521,7.008,7.0153,315338.0
2016-02-03 11:30:00,9.55,9.6,9.52,9.6,352306.0,7.0153,7.0521,6.9933,7.0521,352306.0
2016-02-03 11:40:00,9.6,9.64,9.59,9.61,221498.0,7.0521,7.0814,7.0447,7.0594,221498.0
2016-02-03 11:50:00,9.61,9.63,9.54,9.59,164391.0,7.0594,7.0741,7.008,7.0447,164391.0
2016-02-03 12:00:00,9.59,9.64,9.57,9.61,341271.0,7.0447,7.0814,7.03,7.0594,341271.0
2016-02-03 12:10:00,9.6,9.61,9.56,9.58,217830.0,7.0521,7.0594,7.0227,7.0374,217830.0
2016-02-03 12:20:00,9.59,9.63,9.58,9.63,434684.0,7.0447,7.0741,7.0374,7.0741,434684.0
2016-02-03 12:30:00,9.63,9.64,9.59,9.61,182868.0,7.0741,7.0814,7.0447,7.0594,182868.0
2016-02-03 12:40:00,9.6,9.61,9.56,9.61,316651.0,7.0521,7.0594,7.0227,7.0594,316651.0
2016-02-03 12:50:00,9.61,9.66,9.6,9.66,152226.0,7.0594,7.0961,7.0521,7.0961,152226.0
2016-02-03 13:00:00,9.66,9.67,9.6,9.61,257159.0,7.0961,7.1035,7.0521,7.0594,257159.0
2016-02-03 13:10:00,9.61,9.63,9.58,9.59,264222.0,7.0594,7.0741,7.0374,7.0447,264222.0
2016-02-03 13:20:00,9.6,9.64,9.58,9.61,344793.0,7.0521,7.0814,7.0374,7.0594,344793.0
2016-02-03 13:30:00,9.6,9.61,9.55,9.56,276607.0,7.0521,7.0594,7.0153,7.0227,276607.0
2016-02-03 13:40:00,9.56,9.61,9.56,9.6,189332.0,7.0227,7.0594,7.0227,7.0521,189332.0
2016-02-03 13:50:00,9.59,9.63,9.58,9.59,299190.0,7.0447,7.0741,7.0374,7.0447,299190.0
2016-02-03 14:00:00,9.58,9.61,9.58,9.59,234560.0,7.0374,7.0594,7.0374,7.0447,234560.0
2016-02-03 14:10:00,9.59,9.61,9.58,9.58,160506.0,7.0447,7.0594,7.0374,7.0374,160506.0
2016-02-03 14:20:00,9.59,9.68,9.58,9.65,341239.0,7.0447,7.1108,7.0374,7.0888,341239.0
2016-02-03 14:30:00,9.65,9.67,9.64,9.65,220144.0,7.0888,7.1035,7.0814,7.0888,220144.0
2016-02-03 14:40:00,9.64,9.71,9.63,9.68,312126.0,7.0814,7.1329,7.0741,7.1108,312126.0
2016-02-03 14:50:00,9.68,9.71,9.65,9.69,291733.0,7.1108,7.1329,7.0888,7.1182,291733.0
2016-02-03 15:00:00,9.68,9.7,9.67,9.69,284928.0,7.1108,7.1255,7.1035,7.1182,284928.0
2016-02-03 15:10:00,9.7,9.72,9.68,9.69,270227.0,7.1255,7.1402,7.1108,7.1182,270227.0
2016-02-03 15:20:00,9.69,9.69,9.64,9.64,253842.0,7.1182,7.1182,7.0814,7.0814,253842.0
2016-02-03 15:30:00,9.64,9.66,9.56,9.59,762734.0,7.0814,7.0961,7.0227,7.0447,762734.0
2016-02-03 15:40:00,9.59,9.65,9.58,9.63,803457.0,7.0447,7.0888,7.0374,7.0741,803457.0
2016-02-03 15:50:00,9.63,9.66,9.63,9.66,1373950.0,7.0741,7.0961,7.0741,7.0961,1373950.0
2016-02-04 09:30:00,9.6,9.72,9.6,9.7,225665.0,7.0521,7.1402,7.0521,7.1255,225665.0
2016-02-04 09:40:00,9.7,9.71,9.67,9.7,245239.0,7.1255,7.1329,7.1035,7.1255,245239.0
2016-02-04 09:50:00,9.7,9.77,9.69,9.74,447203.0,7.1255,7.1769,7.1182,7.1549,447203.0
2016-02-04 10:00:00,9.74,9.81,9.72,9.77,566918.0,7.1549,7.2063,7.1402,7.1769,566918.0
2016-02-04 10:10:00,9.77,9.82,9.76,9.82,671199.0,7.1769,7.2137,7.1696,7.2137,671199.0
2016-02-04 10:20:00,9.81,9.85,9.78,9.82,394472.0,7.2063,7.2357,7.1843,7.2137,394472.0
2016-02-04 10:30:00,9.82,9.92,9.81,9.89,247225.0,7.2137,7.2871,7.2063,7.2651,247225.0
2016-02-04 10:40:00,9.9,9.91,9.87,9.9,164621.0,7.2724,7.2798,7.2504,7.2724,164621.0
2016-02-04 10:50:00,9.9,9.94,9.89,9.93,221474.0,7.2724,7.3018,7.2651,7.2945,221474.0
2016-02-04 11:00:00,9.93,9.93,9.85,9.85,138007.0,7.2945,7.2945,7.2357,7.2357,138007.0
2016-02-04 11:10:00,9.85,9.89,9.78,9.78,184252.0,7.2357,7.2651,7.1843,7.1843,184252.0
2016-02-04 11:20:00,9.78,9.87,9.78,9.85,172125.0,7.1843,7.2504,7.1843,7.2357,172125.0
2016-02-04 11:30:00,9.85,9.85,9.8,9.8,123993.0,7.2357,7.2357,7.199,7.199,123993.0
2016-02-04 11:40:00,9.8,9.83,9.72,9.76,211677.0,7.199,7.221,7.1402,7.1696,211677.0
2016-02-04 11:50:00,9.77,9.81,9.75,9.76,184355.0,7.1769,7.2063,7.1623,7.1696,184355.0
2016-02-04 12:00:00,9.76,9.82,9.74,9.8,215587.0,7.1696,7.2137,7.1549,7.199,215587.0
2016-02-04 12:10:00,9.81,9.83,9.79,9.79,123110.0,7.2063,7.221,7.1916,7.1916,123110.0
2016-02-04 12:20:00,9.8,9.81,9.75,9.76,337970.0,7.199,7.2063,7.1623,7.1696,337970.0
2016-02-04 12:30:00,9.76,9.85,9.75,9.84,143868.0,7.1696,7.2357,7.1623,7.2284,143868.0
2016-02-04 12:40:00,9.85,9.88,9.82,9.84,129512.0,7.2357,7.2578,7.2137,7.2284,129512.0
2016-02-04 12:50:00,9.84,9.85,9.8,9.8,147343.0,7.2284,7.2357,7.199,7.199,147343.0
2016-02-04 13:00:00,9.8,9.84,9.8,9.84,157014.0,7.199,7.2284,7.199,7.2284,157014.0
2016-02-04 13:10:00,9.85,9.88,9.82,9.83,171700.0,7.2357,7.2578,7.2137,7.221,171700.0
2016-02-04 13:20:00,9.82,9.84,9.81,9.84,125447.0,7.2137,7.2284,7.2063,7.2284,125447.0
2016-02-04 13:30:00,9.83,9.88,9.83,9.86,178618.0,7.221,7.2578,7.221,7.2431,178618.0
2016-02-04 13:40:00,9.87,9.87,9.81,9.83,193009.0,7.2504,7.2504,7.2063,7.221,193009.0
2016-02-04 13:50:00,9.83,9.86,9.82,9.84,153419.0,7.221,7.2431,7.2137,7.2284,153419.0
2016-02-04 14:00:00,9.84,9.85,9.81,9.82,225619.0,7.2284,7.2357,7.2063,7.2137,225619.0
2016-02-04 14:10:00,9.82,9.86,9.81,9.83,230836.0,7.2137,7.2431,7.2063,7.221,230836.0
2016-02-04 14:20:00,9.83,9.84,9.8,9.81,197660.0,7.221,7.2284,7.199,7.2063,197660.0
2016-02-04 14:30:00,9.81,9.83,9.8,9.81,260361.0,7.2063,7.221,7.199,7.2063,260361.0
2016-02-04 14:40:00,9.81,9.82,9.79,9.8,291306.0,7.2063,7.2137,7.1916,7.199,291306.0
2016-02-04 14:50:00,9.8,9.83,9.79,9.83,276683.0,7.199,7.221,7.1916,7.221,276683.0
2016-02-04 15:00:00,9.82,9.83,9.79,9.8,326896.0,7.2137,7.221,7.1916,7.199,326896.0
2016-02-04 15:10:00,9.81,9.85,9.81,9.83,378830.0,7.2063,7.2357,7.2063,7.221,378830.0
2016-02-04 15:20:00,9.82,9.83,9.81,9.82,281173.0,7.2137,7.221,7.2063,7.2137,281173.0
2016-02-04 15:30:00,9.82,9.86,9.81,9.86,385651.0,7.2137,7.2431,7.2063,7.2431,385651.0
2016-02-04 15:40:00,9.86,9.86,9.83,9.86,627759.0,7.2431,7.2431,7.221,7.2431,627759.0
2016-02-04 15:50:00,9.85,9.88,9.85,9.86,790853.0,7.2357,7.2578,7.2357,7.2431,790853.0
2016-02-05 09:30:00,9.83,9.87,9.76,9.83,296004.0,7.221,7.2504,7.1696,7.221,296004.0
2016-02-05 09:40:00,9.83,9.86,9.8,9.84,244556.0,7.221,7.2431,7.199,7.2284,244556.0
2016-02-05 09:50:00,9.85,9.96,9.84,9.94,223920.0,7.2357,7.3165,7.2284,7.3018,223920.0
2016-02-05 10:00:00,9.95,10.0,9.92,9.92,375448.0,7.3092,7.3459,7.2871,7.2871,375448.0
2016-02-05 10:10:00,9.91,9.95,9.89,9.93,421452.0,7.2798,7.3092,7.2651,7.2945,421452.0
2016-02-05 10:20:00,9.93,9.99,9.92,9.94,226978.0,7.2945,7.3386,7.2871,7.3018,226978.0
2016-02-05 10:30:00,9.94,10.0,9.92,10.0,208057.0,7.3018,7.3459,7.2871,7.3459,208057.0
2016-02-05 10:40:00,10.0,10.07,9.99,10.04,334912.0,7.3459,7.3973,7.3386,7.3753,334912.0
2016-02-05 10:50:00,10.04,10.05,9.98,9.98,256333.0,7.3753,7.3826,7.3312,7.3312,256333.0
2016-02-05 11:00:00,9.99,10.0,9.92,9.93,183350.0,7.3386,7.3459,7.2871,7.2945,183350.0
2016-02-05 11:10:00,9.94,9.98,9.92,9.96,238750.0,7.3018,7.3312,7.2871,7.3165,238750.0
2016-02-05 11:20:00,9.96,10.0,9.95,9.99,279052.0,7.3165,7.3459,7.3092,7.3386,279052.0
2016-02-05 11:30:00,9.99,10.05,9.98,10.04,325922.0,7.3386,7.3826,7.3312,7.3753,325922.0
2016-02-05 11:40:00,10.05,10.06,9.99,10.05,246546.0,7.3826,7.39,7.3386,7.3826,246546.0
2016-02-05 11:50:00,10.05,10.09,10.05,10.07,213118.0,7.3826,7.412,7.3826,7.3973,213118.0
2016-02-05 12:00:00,10.06,10.09,10.05,10.08,164265.0,7.39,7.412,7.3826,7.4047,164265.0
2016-02-05 12:10:00,10.08,10.08,10.02,10.07,229602.0,7.4047,7.4047,7.3606,7.3973,229602.0
2016-02-05 12:20:00,10.07,10.12,10.06,10.09,256552.0,7.3973,7.4341,7.39,7.412,256552.0
2016-02-05 12:30:00,10.09,10.11,10.07,10.1,199300.0,7.412,7.4267,7.3973,7.4194,199300.0
2016-02-05 12:40:00,10.09,10.12,10.07,10.09,719182.0,7.412,7.4341,7.3973,7.412,719182.0
2016-02-05 12:50:00,10.1,10.1,10.03,10.04,194230.0,7.4194,7.4194,7.3679,7.3753,194230.0
2016-02-05 13:00:00,10.03,10.06,10.03,10.05,170892.0,7.3679,7.39,7.3679,7.3826,170892.0
2016-02-05 13:10:00,10.05,10.06,10.02,10.02,184427.0,7.3826,7.39,7.3606,7.3606,184427.0
2016-02-05 13:20:00,10.02,10.04,10.0,10.03,167382.0,7.3606,7.3753,7.3459,7.3679,167382.0
2016-02-05 13:30:00,10.02,10.04,10.0,10.01,308588.0,7.3606,7.3753,7.3459,7.3532,308588.0
2016-02-05 13:40:00,10.0,10.01,9.98,9.99,284055.0,7.3459,7.3532,7.3312,7.3386,284055.0
2016-02-05 13:50:00,9.98,10.01,9.98,10.0,226985.0,7.3312,7.3532,7.3312,7.3459,226985.0
2016-02-05 14:00:00,10.0,10.01,9.98,10.0,229568.0,7.3459,7.3532,7.3312,7.3459,229568.0
2016-02-05 14:10:00,10.0,10.0,9.96,9.97,331429.0,7.3459,7.3459,7.3165,7.3239,331429.0
2016-02-05 14:20:00,9.97,10.0,9.96,9.97,399174.0,7.3239,7.3459,7.3165,7.3239,399174.0
2016-02-05 14:30:00,9.96,9.97,9.92,9.94,386621.0,7.3165,7.3239,7.2871,7.3018,386621.0
2016-02-05 14:40:00,9.93,9.94,9.89,9.92,470962.0,7.2945,7.3018,7.2651,7.2871,470962.0
2016-02-05 14:50:00,9.92,9.92,9.9,9.92,467340.0,7.2871,7.2871,7.2724,7.2871,467340.0
2016-02-05 15:00:00,9.91,9.92,9.87,9.88,464968.0,7.2798,7.2871,7.2504,7.2578,464968.0
2016-02-05 15:10:00,9.88,9.89,9.86,9.88,635148.0,7.2578,7.2651,7.2431,7.2578,635148.0
2016-02-05 15:20:00,9.89,9.9,9.88,9.89,398726.0,7.2651,7.2724,7.2578,7.2651,398726.0
2016-02-05 15:30:00,9.88,9.9,9.88,9.89,594297.0,7.2578,7.2724,7.2578,7.2651,594297.0
2016-02-05 15:40:00,9.89,9.89,9.87,9.89,995074.0,7.2651,7.2651,7.2504,7.2651,995074.0
2016-02-05 15:50:00,9.88,9.91,9.88,9.9,1913985.0,7.2578,7.2798,7.2578,7.2724,1913985.0
2016-02-08 09:30:00,9.76,9.81,9.75,9.78,353766.0,7.1696,7.2063,7.1623,7.1843,353766.0
2016-02-08 09:40:00,9.78,9.81,9.71,9.74,290244.0,7.1843,7.2063,7.1329,7.1549,290244.0
2016-02-08 09:50:00,9.73,9.74,9.63,9.7,398189.0,7.1476,7.1549,7.0741,7.1255,398189.0
2016-02-08 10:00:00,9.69,9.7,9.6,9.61,417043.0,7.1182,7.1255,7.0521,7.0594,417043.0
2016-02-08 10:10:00,9.6,9.66,9.59,9.61,261227.0,7.0521,7.0961,7.0447,7.0594,261227.0
2016-02-08 10:20:00,9.61,9.64,9.58,9.6,367144.0,7.0594,7.0814,7.0374,7.0521,367144.0
2016-02-08 10:30:00,9.6,9.63,9.55,9.56,401008.0,7.0521,7.0741,7.0153,7.0227,401008.0
2016-02-08 10:40:00,9.56,9.57,9.52,9.53,372485.0,7.0227,7.03,6.9933,7.0006,372485.0
2016-02-08 10:50:00,9.54,9.54,9.42,9.43,463671.0,7.008,7.008,6.9198,6.9272,463671.0
2016-02-08 11:00:00,9.43,9.45,9.36,9.37,246062.0,6.9272,6.9419,6.8758,6.8831,246062.0
2016-02-08 11:10:00,9.37,9.38,9.33,9.36,343630.0,6.8831,6.8905,6.8537,6.8758,343630.0
2016-02-08 11:20:00,9.35,9.38,9.34,9.37,276567.0,6.8684,6.8905,6.8611,6.8831,276567.0
2016-02-08 11:30:00,9.38,9.38,9.34,9.36,189180.0,6.8905,6.8905,6.8611,6.8758,189180.0
2016-02-08 11:40:00,9.36,9.38,9.33,9.35,267759.0,6.8758,6.8905,6.8537,6.8684,267759.0
2016-02-08 11:50:00,9.35,9.39,9.33,9.38,301885.0,6.8684,6.8978,6.8537,6.8905,301885.0
2016-02-08 12:00:00,9.37,9.38,9.35,9.38,605095.0,6.8831,6.8905,6.8684,6.8905,605095.0
2016-02-08 12:10:00,9.37,9.38,9.35,9.36,240490.0,6.8831,6.8905,6.8684,6.8758,240490.0
2016-02-08 12:20:00,9.36,9.39,9.35,9.37,197373.0,6.8758,6.8978,6.8684,6.8831,197373.0
2016-02-08 12:30:00,9.36,9.39,9.33,9.37,337696.0,6.8758,6.8978,6.8537,6.8831,337696.0
2016-02-08 12:40:00,9.38,9.41,9.36,9.38,120521.0,6.8905,6.9125,6.8758,6.8905,120521.0
2016-02-08 12:50:00,9.38,9.41,9.37,9.38,152884.0,6.8905,6.9125,6.8831,6.8905,152884.0
2016-02-08 13:00:00,9.38,9.38,9.35,9.38,212805.0,6.8905,6.8905,6.8684,6.8905,212805.0
2016-02-08 13:10:00,9.38,9.38,9.35,9.36,130255.0,6.8905,6.8905,6.8684,6.8758,130255.0
2016-02-08 13:20:00,9.37,9.38,9.34,9.36,269265.0,6.8831,6.8905,6.8611,6.8758,269265.0
2016-02-08 13:30:00,9.36,9.36,9.34,9.34,180764.0,6.8758,6.8758,6.8611,6.8611,180764.0
2016-02-08 13:40:00,9.35,9.35,9.26,9.27,350989.0,6.8684,6.8684,6.8023,6.8097,350989.0
2016-02-08 13:50:00,9.28,9.29,9.24,9.25,877694.0,6.817,6.8243,6.7876,6.795,877694.0
2016-02-08 14:00:00,9.25,9.26,9.23,9.24,385264.0,6.795,6.8023,6.7803,6.7876,385264.0
2016-02-08 14:10:00,9.24,9.24,9.21,9.22,268409.0,6.7876,6.7876,6.7656,6.7729,268409.0
2016-02-08 14:20:00,9.22,9.26,9.22,9.25,313982.0,6.7729,6.8023,6.7729,6.795,313982.0
2016-02-08 14:30:00,9.25,9.27,9.23,9.27,223008.0,6.795,6.8097,6.7803,6.8097,223008.0
2016-02-08 14:40:00,9.27,9.32,9.26,9.3,247433.0,6.8097,6.8464,6.8023,6.8317,247433.0
2016-02-08 14:50:00,9.3,9.32,9.29,9.29,239181.0,6.8317,6.8464,6.8243,6.8243,239181.0
2016-02-08 15:00:00,9.29,9.3,9.28,9.29,305918.0,6.8243,6.8317,6.817,6.8243,305918.0
2016-02-08 15:10:00,9.29,9.31,9.28,9.3,405904.0,6.8243,6.839,6.817,6.8317,405904.0
2016-02-08 15:20:00,9.3,9.33,9.29,9.32,332192.0,6.8317,6.8537,6.8243,6.8464,332192.0
2016-02-08 15:30:00,9.32,9.35,9.31,9.33,713455.0,6.8464,6.8684,6.839,6.8537,713455.0
2016-02-08 15:40:00,9.32,9.42,9.32,9.38,1014661.0,6.8464,6.9198,6.8464,6.8905,1014661.0
2016-02-08 15:50:00,9.38,9.39,9.34,9.37,1383099.0,6.8905,6.8978,6.8611,6.8831,1383099.0
2016-02-09 09:30:00,9.29,9.35,9.25,9.29,377609.0,6.8243,6.8684,6.795,6.8243,377609.0
2016-02-09 09:40:00,9.29,9.4,9.24,9.38,409117.0,6.8243,6.9051,6.7876,6.8905,409117.0
2016-02-09 09:50:00,9.39,9.4,9.31,9.33,218355.0,6.8978,6.9051,6.839,6.8537,218355.0
2016-02-09 10:00:00,9.34,9.4,9.33,9.38,245055.0,6.8611,6.9051,6.8537,6.8905,245055.0
2016-02-09 10:10:00,9.39,9.42,9.32,9.35,210312.0,6.8978,6.9198,6.8464,6.8684,210312.0
2016-02-09 10:20:00,9.35,9.42,9.34,9.38,278305.0,6.8684,6.9198,6.8611,6.8905,278305.0
2016-02-09 10:30:00,9.38,9.4,9.34,9.38,190539.0,6.8905,6.9051,6.8611,6.8905,190539.0
2016-02-09 10:40:00,9.38,9.39,9.32,9.34,380166.0,6.8905,6.8978,6.8464,6.8611,380166.0
2016-02-09 10:50:00,9.34,9.36,9.3,9.31,172571.0,6.8611,6.8758,6.8317,6.839,172571.0
2016-02-09 11:00:00,9.31,9.35,9.31,9.34,279429.0,6.839,6.8684,6.839,6.8611,279429.0
2016-02-09 11:10:00,9.34,9.39,9.33,9.37,251888.0,6.8611,6.8978,6.8537,6.8831,251888.0
2016-02-09 11:20:00,9.37,9.41,9.35,9.38,288386.0,6.8831,6.9125,6.8684,6.8905,288386.0
2016-02-09 11:30:00,9.38,9.4,9.32,9.33,158058.0,6.8905,6.9051,6.8464,6.8537,158058.0
2016-02-09 11:40:00,9.34,9.37,9.33,9.34,143356.0,6.8611,6.8831,6.8537,6.8611,143356.0
2016-02-09 11:50:00,9.33,9.34,9.29,9.29,339962.0,6.8537,6.8611,6.8243,6.8243,339962.0
2016-02-09 12:00:00,9.3,9.31,9.27,9.31,284129.0,6.8317,6.839,6.8097,6.839,284129.0
2016-02-09 12:10:00,9.31,9.31,9.27,9.27,122509.0,6.839,6.839,6.8097,6.8097,122509.0
2016-02-09 12:20:00,9.28,9.29,9.24,9.25,585346.0,6.817,6.8243,6.7876,6.795,585346.0
2016-02-09 12:30:00,9.25,9.26,9.19,9.19,835920.0,6.795,6.8023,6.7509,6.7509,835920.0
2016-02-09 12:40:00,9.19,9.22,9.18,9.21,377392.0,6.7509,6.7729,6.7435,6.7656,377392.0
2016-02-09 12:50:00,9.2,9.25,9.2,9.24,235635.0,6.7582,6.795,6.7582,6.7876,235635.0
2016-02-09 13:00:00,9.24,9.26,9.22,9.22,171769.0,6.7876,6.8023,6.7729,6.7729,171769.0
2016-02-09 13:10:00,9.22,9.23,9.15,9.17,734384.0,6.7729,6.7803,6.7215,6.7362,734384.0
2016-02-09 13:20:00,9.18,9.2,9.16,9.16,265343.0,6.7435,6.7582,6.7288,6.7288,265343.0
2016-02-09 13:30:00,9.16,9.19,9.16,9.18,291828.0,6.7288,6.7509,6.7288,6.7435,291828.0
2016-02-09 13:40:00,9.18,9.27,9.17,9.24,295202.0,6.7435,6.8097,6.7362,6.7876,295202.0
2016-02-09 13:50:00,9.24,9.27,9.23,9.25,165030.0,6.7876,6.8097,6.7803,6.795,165030.0
2016-02-09 14:00:00,9.26,9.3,9.26,9.29,939012.0,6.8023,6.8317,6.8023,6.8243,939012.0
2016-02-09 14:10:00,9.29,9.32,9.18,9.19,1171158.0,6.8243,6.8464,6.7435,6.7509,1171158.0
2016-02-09 14:20:00,9.19,9.2,9.17,9.18,275292.0,6.7509,6.7582,6.7362,6.7435,275292.0
2016-02-09 14:30:00,9.18,9.23,9.17,9.21,738262.0,6.7435,6.7803,6.7362,6.7656,738262.0
2016-02-09 14:40:00,9.22,9.24,9.2,9.21,633093.0,6.7729,6.7876,6.7582,6.7656,633093.0
2016-02-09 14:50:00,9.21,9.26,9.2,9.26,374062.0,6.7656,6.8023,6.7582,6.8023,374062.0
2016-02-09 15:00:00,9.26,9.33,9.25,9.32,435764.0,6.8023,6.8537,6.795,6.8464,435764.0
2016-02-09 15:10:00,9.31,9.31,9.23,9.24,1422139.0,6.839,6.839,6.7803,6.7876,1422139.0
2016-02-09 15:20:00,9.24,9.26,9.19,9.24,535633.0,6.7876,6.8023,6.7509,6.7876,535633.0
2016-02-09 15:30:00,9.23,9.26,9.2,9.23,452985.0,6.7803,6.8023,6.7582,6.7803,452985.0
2016-02-09 15:40:00,9.22,9.23,9.18,9.19,685045.0,6.7729,6.7803,6.7435,6.7509,685045.0
2016-02-09 15:50:00,9.2,9.21,9.18,9.2,1091505.0,6.7582,6.7656,6.7435,6.7582,1091505.0
2016-02-10 09:30:00,9.24,9.3,9.22,9.23,298058.0,6.7876,6.8317,6.7729,6.7803,298058.0
2016-02-10 09:40:00,9.23,9.3,9.19,9.29,241716.0,6.7803,6.8317,6.7509,6.8243,241716.0
2016-02-10 09:50:00,9.29,9.33,9.26,9.32,165316.0,6.8243,6.8537,6.8023,6.8464,165316.0
2016-02-10 10:00:00,9.32,9.33,9.23,9.25,196923.0,6.8464,6.8537,6.7803,6.795,196923.0
2016-02-10 10:10:00,9.25,9.36,9.24,9.36,211617.0,6.795,6.8758,6.7876,6.8758,211617.0
2016-02-10 10:20:00,9.36,9.41,9.35,9.38,205554.0,6.8758,6.9125,6.8684,6.8905,205554.0
2016-02-10 10:30:00,9.39,9.47,9.37,9.38,220021.0,6.8978,6.9566,6.8831,6.8905,220021.0
2016-02-10 10:40:00,9.37,9.38,9.32,9.38,161643.0,6.8831,6.8905,6.8464,6.8905,161643.0
2016-02-10 10:50:00,9.38,9.39,9.33,9.36,188140.0,6.8905,6.8978,6.8537,6.8758,188140.0
2016-02-10 11:00:00,9.36,9.39,9.32,9.34,180267.0,6.8758,6.8978,6.8464,6.8611,180267.0
2016-02-10 11:10:00,9.35,9.36,9.33,9.35,124871.0,6.8684,6.8758,6.8537,6.8684,124871.0
2016-02-10 11:20:00,9.34,9.35,9.3,9.3,166980.0,6.8611,6.8684,6.8317,6.8317,166980.0
2016-02-10 11:30:00,9.3,9.32,9.27,9.27,237323.0,6.8317,6.8464,6.8097,6.8097,237323.0
2016-02-10 11:40:00,9.27,9.31,9.25,9.3,153820.0,6.8097,6.839,6.795,6.8317,153820.0
2016-02-10 11:50:00,9.3,9.32,9.29,9.32,398245.0,6.8317,6.8464,6.8243,6.8464,398245.0
2016-02-10 12:00:00,9.31,9.33,9.31,9.33,347168.0,6.839,6.8537,6.839,6.8537,347168.0
2016-02-10 12:10:00,9.33,9.34,9.28,9.29,634048.0,6.8537,6.8611,6.817,6.8243,634048.0
2016-02-10 12:20:00,9.29,9.36,9.29,9.35,245523.0,6.8243,6.8758,6.8243,6.8684,245523.0
2016-02-10 12:30:00,9.35,9.39,9.33,9.38,150485.0,6.8684,6.8978,6.8537,6.8905,150485.0
2016-02-10 12:40:00,9.38,9.4,9.36,9.37,85782.0,6.8905,6.9051,6.8758,6.8831,85782.0
2016-02-10 12:50:00,9.37,9.42,9.36,9.41,140841.0,6.8831,6.9198,6.8758,6.9125,140841.0
2016-02-10 13:00:00,9.41,9.43,9.4,9.4,122613.0,6.9125,6.9272,6.9051,6.9051,122613.0
2016-02-10 13:10:00,9.39,9.41,9.39,9.4,88790.0,6.8978,6.9125,6.8978,6.9051,88790.0
2016-02-10 13:20:00,9.41,9.42,9.39,9.39,109237.0,6.9125,6.9198,6.8978,6.8978,109237.0
2016-02-10 13:30:00,9.39,9.42,9.39,9.39,172072.0,6.8978,6.9198,6.8978,6.8978,172072.0
2016-02-10 13:40:00,9.39,9.4,9.37,9.39,211541.0,6.8978,6.9051,6.8831,6.8978,211541.0
2016-02-10 13:50:00,9.39,9.4,9.35,9.35,144066.0,6.8978,6.9051,6.8684,6.8684,144066.0
2016-02-10 14:00:00,9.35,9.37,9.35,9.36,275993.0,6.8684,6.8831,6.8684,6.8758,275993.0
2016-02-10 14:10:00,9.36,9.39,9.35,9.38,412731.0,6.8758,6.8978,6.8684,6.8905,412731.0
2016-02-10 14:20:00,9.38,9.4,9.36,9.37,968878.0,6.8905,6.9051,6.8758,6.8831,968878.0
2016-02-10 14:30:00,9.37,9.4,9.36,9.38,337782.0,6.8831,6.9051,6.8758,6.8905,337782.0
2016-02-10 14:40:00,9.38,9.39,9.35,9.36,197020.0,6.8905,6.8978,6.8684,6.8758,197020.0
2016-02-10 14:50:00,9.36,9.37,9.33,9.34,569495.0,6.8758,6.8831,6.8537,6.8611,569495.0
2016-02-10 15:00:00,9.35,9.41,9.34,9.39,667165.0,6.8684,6.9125,6.8611,6.8978,667165.0
2016-02-10 15:10:00,9.39,9.41,9.34,9.34,301201.0,6.8978,6.9125,6.8611,6.8611,301201.0
2016-02-10 15:20:00,9.34,9.36,9.33,9.34,319209.0,6.8611,6.8758,6.8537,6.8611,319209.0
2016-02-10 15:30:00,9.34,9.36,9.3,9.32,528034.0,6.8611,6.8758,6.8317,6.8464,528034.0
2016-02-10 15:40:00,9.31,9.32,9.29,9.3,528164.0,6.839,6.8464,6.8243,6.8317,528164.0
2016-02-10 15:50:00,9.29,9.3,9.27,9.29,736161.0,6.8243,6.8317,6.8097,6.8243,736161.0
2016-02-11 09:30:00,9.14,9.2,9.01,9.03,462418.0,6.7142,6.7582,6.6187,6.6333,462418.0
2016-02-11 09:40:00,9.02,9.08,9.0,9.04,222162.0,6.626,6.6701,6.6113,6.6407,222162.0
2016-02-11 09:50:00,9.05,9.11,9.04,9.07,254366.0,6.648,6.6921,6.6407,6.6627,254366.0
2016-02-11 10:00:00,9.07,9.15,9.06,9.11,418358.0,6.6627,6.7215,6.6554,6.6921,418358.0
2016-02-11 10:10:00,9.11,9.14,9.07,9.09,469676.0,6.6921,6.7142,6.6627,6.6774,469676.0
2016-02-11 10:20:00,9.09,9.12,9.06,9.1,207449.0,6.6774,6.6995,6.6554,6.6848,207449.0
2016-02-11 10:30:00,9.1,9.11,9.03,9.04,594132.0,6.6848,6.6921,6.6333,6.6407,594132.0
2016-02-11 10:40:00,9.04,9.05,9.02,9.02,633776.0,6.6407,6.648,6.626,6.626,633776.0
2016-02-11 10:50:00,9.03,9.03,8.92,8.93,508843.0,6.6333,6.6333,6.5525,6.5599,508843.0
2016-02-11 11:00:00,8.94,9.05,8.93,9.02,466346.0,6.5672,6.648,6.5599,6.626,466346.0
2016-02-11 11:10:00,9.03,9.03,8.98,9.02,204974.0,6.6333,6.6333,6.5966,6.626,204974.0
2016-02-11 11:20:00,9.02,9.03,8.96,8.98,172268.0,6.626,6.6333,6.5819,6.5966,172268.0
2016-02-11 11:30:00,8.98,9.01,8.97,9.01,311295.0,6.5966,6.6187,6.5893,6.6187,311295.0
2016-02-11 11:40:00,9.01,9.02,8.97,8.97,126099.0,6.6187,6.626,6.5893,6.5893,126099.0
2016-02-11 11:50:00,8.98,9.02,8.97,9.02,255398.0,6.5966,6.626,6.5893,6.626,255398.0
2016-02-11 12:00:00,9.01,9.02,8.99,9.0,150912.0,6.6187,6.626,6.604,6.6113,150912.0
2016-02-11 12:10:00,9.0,9.02,8.96,8.97,149186.0,6.6113,6.626,6.5819,6.5893,149186.0
2016-02-11 12:20:00,8.98,9.0,8.96,8.97,117046.0,6.5966,6.6113,6.5819,6.5893,117046.0
2016-02-11 12:30:00,8.97,8.97,8.95,8.96,94938.0,6.5893,6.5893,6.5746,6.5819,94938.0
2016-02-11 12:40:00,8.95,8.99,8.95,8.96,608121.0,6.5746,6.604,6.5746,6.5819,608121.0
2016-02-11 12:50:00,8.96,8.97,8.93,8.96,494554.0,6.5819,6.5893,6.5599,6.5819,494554.0
2016-02-11 13:00:00,8.96,8.98,8.93,8.97,272698.0,6.5819,6.5966,6.5599,6.5893,272698.0
2016-02-11 13:10:00,8.96,8.97,8.95,8.97,143390.0,6.5819,6.5893,6.5746,6.5893,143390.0
2016-02-11 13:20:00,8.98,8.99,8.95,8.96,175372.0,6.5966,6.604,6.5746,6.5819,175372.0
2016-02-11 13:30:00,8.95,8.98,8.93,8.93,220417.0,6.5746,6.5966,6.5599,6.5599,220417.0
2016-02-11 13:40:00,8.94,8.95,8.92,8.94,203247.0,6.5672,6.5746,6.5525,6.5672,203247.0
2016-02-11 13:50:00,8.93,8.95,8.92,8.95,172556.0,6.5599,6.5746,6.5525,6.5746,172556.0
2016-02-11 14:00:00,8.94,8.97,8.94,8.96,234512.0,6.5672,6.5893,6.5672,6.5819,234512.0
2016-02-11 14:10:00,8.96,8.96,8.91,8.92,185243.0,6.5819,6.5819,6.5452,6.5525,185243.0
2016-02-11 14:20:00,8.91,8.94,8.91,8.92,298422.0,6.5452,6.5672,6.5452,6.5525,298422.0
2016-02-11 14:30:00,8.92,8.99,8.91,8.99,356031.0,6.5525,6.604,6.5452,6.604,356031.0
2016-02-11 14:40:00,8.99,9.07,8.96,9.05,409648.0,6.604,6.6627,6.5819,6.648,409648.0
2016-02-11 14:50:00,9.05,9.11,9.05,9.07,366971.0,6.648,6.6921,6.648,6.6627,366971.0
2016-02-11 15:00:00,9.07,9.08,9.01,9.03,546557.0,6.6627,6.6701,6.6187,6.6333,546557.0
2016-02-11 15:10:00,9.02,9.05,9.0,9.01,394432.0,6.626,6.648,6.6113,6.6187,394432.0
2016-02-11 15:20:00,9.01,9.04,8.99,9.04,401797.0,6.6187,6.6407,6.604,6.6407,401797.0
2016-02-11 15:30:00,9.04,9.06,9.0,9.05,600284.0,6.6407,6.6554,6.6113,6.648,600284.0
2016-02-11 15:40:00,9.06,9.08,9.04,9.05,407703.0,6.6554,6.6701,6.6407,6.648,407703.0
2016-02-11 15:50:00,9.05,9.07,9.01,9.01,833557.0,6.648,6.6627,6.6187,6.6187,833557.0
2016-02-12 09:30:00,9.09,9.16,9.03,9.16,791211.0,6.6774,6.7288,6.6333,6.7288,791211.0
2016-02-12 09:40:00,9.16,9.18,9.07,9.08,429946.0,6.7288,6.7435,6.6627,6.6701,429946.0
2016-02-12 09:50:00,9.09,9.11,9.06,9.11,190327.0,6.6774,6.6921,6.6554,6.6921,190327.0
2016-02-12 10:00:00,9.1,9.11,9.07,9.1,238789.0,6.6848,6.6921,6.6627,6.6848,238789.0
2016-02-12 10:10:00,9.1,9.2,9.09,9.2,432720.0,6.6848,6.7582,6.6774,6.7582,432720.0
2016-02-12 10:20:00,9.2,9.21,9.17,9.18,287612.0,6.7582,6.7656,6.7362,6.7435,287612.0
2016-02-12 10:30:00,9.19,9.26,9.18,9.25,462909.0,6.7509,6.8023,6.7435,6.795,462909.0
2016-02-12 10:40:00,9.25,9.26,9.2,9.23,313952.0,6.795,6.8023,6.7582,6.7803,313952.0
2016-02-12 10:50:00,9.22,9.23,9.17,9.17,103002.0,6.7729,6.7803,6.7362,6.7362,103002.0
2016-02-12 11:00:00,9.17,9.23,9.17,9.21,536389.0,6.7362,6.7803,6.7362,6.7656,536389.0
2016-02-12 11:10:00,9.21,9.28,9.21,9.26,164558.0,6.7656,6.817,6.7656,6.8023,164558.0
2016-02-12 11:20:00,9.26,9.31,9.26,9.3,122628.0,6.8023,6.839,6.8023,6.8317,122628.0
2016-02-12 11:30:00,9.3,9.33,9.29,9.3,139122.0,6.8317,6.8537,6.8243,6.8317,139122.0
2016-02-12 11:40:00,9.3,9.31,9.27,9.3,155154.0,6.8317,6.839,6.8097,6.8317,155154.0
2016-02-12 11:50:00,9.3,9.35,9.29,9.33,308307.0,6.8317,6.8684,6.8243,6.8537,308307.0
2016-02-12 12:00:00,9.33,9.38,9.32,9.36,174956.0,6.8537,6.8905,6.8464,6.8758,174956.0
2016-02-12 12:10:00,9.36,9.39,9.34,9.37,95513.0,6.8758,6.8978,6.8611,6.8831,95513.0
2016-02-12 12:20:00,9.36,9.38,9.35,9.37,92434.0,6.8758,6.8905,6.8684,6.8831,92434.0
2016-02-12 12:30:00,9.36,9.38,9.34,9.38,79915.0,6.8758,6.8905,6.8611,6.8905,79915.0
2016-02-12 12:40:00,9.38,9.38,9.34,9.34,119197.0,6.8905,6.8905,6.8611,6.8611,119197.0
2016-02-12 12:50:00,9.35,9.39,9.34,9.38,131721.0,6.8684,6.8978,6.8611,6.8905,131721.0
2016-02-12 13:00:00,9.38,9.38,9.33,9.34,114569.0,6.8905,6.8905,6.8537,6.8611,114569.0
2016-02-12 13:10:00,9.34,9.38,9.34,9.35,101427.0,6.8611,6.8905,6.8611,6.8684,101427.0
2016-02-12 13:20:00,9.35,9.36,9.33,9.35,86128.0,6.8684,6.8758,6.8537,6.8684,86128.0
2016-02-12 13:30:00,9.35,9.36,9.34,9.36,81548.0,6.8684,6.8758,6.8611,6.8758,81548.0
2016-02-12 13:40:00,9.36,9.37,9.34,9.37,59172.0,6.8758,6.8831,6.8611,6.8831,59172.0
2016-02-12 13:50:00,9.36,9.37,9.33,9.33,155506.0,6.8758,6.8831,6.8537,6.8537,155506.0
2016-02-12 14:00:00,9.33,9.38,9.33,9.38,94284.0,6.8537,6.8905,6.8537,6.8905,94284.0
2016-02-12 14:10:00,9.38,9.39,9.36,9.37,138090.0,6.8905,6.8978,6.8758,6.8831,138090.0
2016-02-12 14:20:00,9.37,9.39,9.36,9.38,77018.0,6.8831,6.8978,6.8758,6.8905,77018.0
2016-02-12 14:30:00,9.38,9.39,9.35,9.38,153168.0,6.8905,6.8978,6.8684,6.8905,153168.0
2016-02-12 14:40:00,9.38,9.39,9.36,9.37,136338.0,6.8905,6.8978,6.8758,6.8831,136338.0
2016-02-12 14:50:00,9.37,9.41,9.37,9.38,254284.0,6.8831,6.9125,6.8831,6.8905,254284.0
2016-02-12 15:00:00,9.39,9.41,9.38,9.41,128607.0,6.8978,6.9125,6.8905,6.9125,128607.0
2016-02-12 15:10:00,9.41,9.44,9.4,9.44,229946.0,6.9125,6.9345,6.9051,6.9345,229946.0
2016-02-12 15:20:00,9.44,9.44,9.42,9.44,180736.0,6.9345,6.9345,6.9198,6.9345,180736.0
2016-02-12 15:30:00,9.44,9.44,9.38,9.39,167960.0,6.9345,6.9345,6.8905,6.8978,167960.0
2016-02-12 15:40:00,9.39,9.44,9.39,9.41,418709.0,6.8978,6.9345,6.8978,6.9125,418709.0
2016-02-12 15:50:00,9.41,9.42,9.4,9.42,629319.0,6.9125,6.9198,6.9051,6.9198,629319.0
2016-02-16 09:30:00,9.56,9.63,9.53,9.55,430090.0,7.0227,7.0741,7.0006,7.0153,430090.0
2016-02-16 09:40:00,9.55,9.63,9.55,9.61,299274.0,7.0153,7.0741,7.0153,7.0594,299274.0
2016-02-16 09:50:00,9.61,9.61,9.5,9.5,415018.0,7.0594,7.0594,6.9786,6.9786,415018.0
2016-02-16 10:00:00,9.5,9.53,9.45,9.47,237354.0,6.9786,7.0006,6.9419,6.9566,237354.0
2016-02-16 10:10:00,9.47,9.54,9.45,9.52,230141.0,6.9566,7.008,6.9419,6.9933,230141.0
2016-02-16 10:20:00,9.52,9.57,9.51,9.55,276841.0,6.9933,7.03,6.986,7.0153,276841.0
2016-02-16 10:30:00,9.55,9.59,9.54,9.57,226909.0,7.0153,7.0447,7.008,7.03,226909.0
2016-02-16 10:40:00,9.58,9.6,9.56,9.6,224020.0,7.0374,7.0521,7.0227,7.0521,224020.0
2016-02-16 10:50:00,9.6,9.6,9.55,9.59,249547.0,7.0521,7.0521,7.0153,7.0447,249547.0
2016-02-16 11:00:00,9.58,9.61,9.57,9.61,208713.0,7.0374,7.0594,7.03,7.0594,208713.0
2016-02-16 11:10:00,9.61,9.66,9.6,9.66,99506.0,7.0594,7.0961,7.0521,7.0961,99506.0
2016-02-16 11:20:00,9.66,9.68,9.64,9.67,187376.0,7.0961,7.1108,7.0814,7.1035,187376.0
2016-02-16 11:30:00,9.67,9.7,9.66,9.67,197897.0,7.1035,7.1255,7.0961,7.1035,197897.0
2016-02-16 11:40:00,9.68,9.69,9.66,9.67,111210.0,7.1108,7.1182,7.0961,7.1035,111210.0
2016-02-16 11:50:00,9.67,9.72,9.65,9.71,244444.0,7.1035,7.1402,7.0888,7.1329,244444.0
2016-02-16 12:00:00,9.71,9.75,9.7,9.7,203981.0,7.1329,7.1623,7.1255,7.1255,203981.0
2016-02-16 12:10:00,9.71,9.72,9.69,9.71,158956.0,7.1329,7.1402,7.1182,7.1329,158956.0
2016-02-16 12:20:00,9.71,9.72,9.69,9.72,98654.0,7.1329,7.1402,7.1182,7.1402,98654.0
2016-02-16 12:30:00,9.72,9.72,9.69,9.71,115538.0,7.1402,7.1402,7.1182,7.1329,115538.0
2016-02-16 12:40:00,9.71,9.74,9.7,9.74,105838.0,7.1329,7.1549,7.1255,7.1549,105838.0
2016-02-16 12:50:00,9.74,9.77,9.73,9.77,191817.0,7.1549,7.1769,7.1476,7.1769,191817.0
2016-02-16 13:00:00,9.77,9.79,9.76,9.78,124992.0,7.1769,7.1916,7.1696,7.1843,124992.0
2016-02-16 13:10:00,9.78,9.8,9.77,9.79,162426.0,7.1843,7.199,7.1769,7.1916,162426.0
2016-02-16 13:20:00,9.79,9.8,9.78,9.8,89676.0,7.1916,7.199,7.1843,7.199,89676.0
2016-02-16 13:30:00,9.79,9.8,9.78,9.79,117282.0,7.1916,7.199,7.1843,7.1916,117282.0
2016-02-16 13:40:00,9.78,9.8,9.76,9.77,123732.0,7.1843,7.199,7.1696,7.1769,123732.0
2016-02-16 13:50:00,9.76,9.79,9.76,9.79,121379.0,7.1696,7.1916,7.1696,7.1916,121379.0
2016-02-16 14:00:00,9.79,9.8,9.77,9.79,182010.0,7.1916,7.199,7.1769,7.1916,182010.0
2016-02-16 14:10:00,9.79,9.79,9.78,9.79,100893.0,7.1916,7.1916,7.1843,7.1916,100893.0
2016-02-16 14:20:00,9.79,9.79,9.76,9.78,192758.0,7.1916,7.1916,7.1696,7.1843,192758.0
2016-02-16 14:30:00,9.78,9.8,9.77,9.79,198242.0,7.1843,7.199,7.1769,7.1916,198242.0
2016-02-16 14:40:00,9.8,9.85,9.79,9.8,364529.0,7.199,7.2357,7.1916,7.199,364529.0
2016-02-16 14:50:00,9.8,9.81,9.78,9.8,160199.0,7.199,7.2063,7.1843,7.199,160199.0
2016-02-16 15:00:00,9.8,9.81,9.78,9.78,235553.0,7.199,7.2063,7.1843,7.1843,235553.0
2016-02-16 15:10:00,9.78,9.81,9.77,9.79,269312.0,7.1843,7.2063,7.1769,7.1916,269312.0
2016-02-16 15:20:00,9.79,9.82,9.79,9.82,216252.0,7.1916,7.2137,7.1916,7.2137,216252.0
2016-02-16 15:30:00,9.81,9.82,9.79,9.79,480457.0,7.2063,7.2137,7.1916,7.1916,480457.0
2016-02-16 15:40:00,9.79,9.82,9.78,9.8,761127.0,7.1916,7.2137,7.1843,7.199,761127.0
2016-02-16 15:50:00,9.8,9.82,9.79,9.82,1416373.0,7.199,7.2137,7.1916,7.2137,1416373.0
2016-02-17 09:30:00,9.88,9.98,9.87,9.97,315772.0,7.2578,7.3312,7.2504,7.3239,315772.0
2016-02-17 09:40:00,9.97,9.99,9.92,9.93,179044.0,7.3239,7.3386,7.2871,7.2945,179044.0
2016-02-17 09:50:00,9.93,10.0,9.93,9.99,155012.0,7.2945,7.3459,7.2945,7.3386,155012.0
2016-02-17 10:00:00,9.99,10.06,9.98,10.06,193753.0,7.3386,7.39,7.3312,7.39,193753.0
2016-02-17 10:10:00,10.06,10.09,10.05,10.09,211317.0,7.39,7.412,7.3826,7.412,211317.0
2016-02-17 10:20:00,10.09,10.09,10.01,10.02,318068.0,7.412,7.412,7.3532,7.3606,318068.0
2016-02-17 10:30:00,10.03,10.03,10.01,10.02,376098.0,7.3679,7.3679,7.3532,7.3606,376098.0
2016-02-17 10:40:00,10.02,10.02,9.98,9.99,321453.0,7.3606,7.3606,7.3312,7.3386,321453.0
2016-02-17 10:50:00,9.99,10.02,9.98,10.0,398444.0,7.3386,7.3606,7.3312,7.3459,398444.0
2016-02-17 11:00:00,10.0,10.01,9.98,9.99,538998.0,7.3459,7.3532,7.3312,7.3386,538998.0
2016-02-17 11:10:00,10.0,10.01,9.97,10.0,167701.0,7.3459,7.3532,7.3239,7.3459,167701.0
2016-02-17 11:20:00,10.01,10.01,9.97,9.99,217959.0,7.3532,7.3532,7.3239,7.3386,217959.0
2016-02-17 11:30:00,9.99,10.02,9.98,10.01,213728.0,7.3386,7.3606,7.3312,7.3532,213728.0
2016-02-17 11:40:00,10.01,10.01,9.95,9.96,254364.0,7.3532,7.3532,7.3092,7.3165,254364.0
2016-02-17 11:50:00,9.97,9.99,9.95,9.99,292515.0,7.3239,7.3386,7.3092,7.3386,292515.0
2016-02-17 12:00:00,9.99,10.01,9.97,9.99,223497.0,7.3386,7.3532,7.3239,7.3386,223497.0
2016-02-17 12:10:00,9.99,10.03,9.98,10.03,120257.0,7.3386,7.3679,7.3312,7.3679,120257.0
2016-02-17 12:20:00,10.03,10.06,10.03,10.06,154537.0,7.3679,7.39,7.3679,7.39,154537.0
2016-02-17 12:30:00,10.06,10.08,10.05,10.07,229095.0,7.39,7.4047,7.3826,7.3973,229095.0
2016-02-17 12:40:00,10.06,10.07,10.03,10.05,201699.0,7.39,7.3973,7.3679,7.3826,201699.0
2016-02-17 12:50:00,10.04,10.07,10.04,10.04,254720.0,7.3753,7.3973,7.3753,7.3753,254720.0
2016-02-17 13:00:00,10.04,10.05,10.03,10.04,103002.0,7.3753,7.3826,7.3679,7.3753,103002.0
2016-02-17 13:10:00,10.05,10.05,10.02,10.03,166243.0,7.3826,7.3826,7.3606,7.3679,166243.0
2016-02-17 13:20:00,10.03,10.06,10.02,10.05,180576.0,7.3679,7.39,7.3606,7.3826,180576.0
2016-02-17 13:30:00,10.05,10.05,10.01,10.02,240898.0,7.3826,7.3826,7.3532,7.3606,240898.0
2016-02-17 13:40:00,10.02,10.04,10.01,10.04,200497.0,7.3606,7.3753,7.3532,7.3753,200497.0
2016-02-17 13:50:00,10.03,10.08,10.03,10.08,177907.0,7.3679,7.4047,7.3679,7.4047,177907.0
2016-02-17 14:00:00,10.08,10.09,10.05,10.08,268258.0,7.4047,7.412,7.3826,7.4047,268258.0
2016-02-17 14:10:00,10.08,10.09,10.07,10.08,117962.0,7.4047,7.412,7.3973,7.4047,117962.0
2016-02-17 14:20:00,10.09,10.09,10.04,10.07,299089.0,7.412,7.412,7.3753,7.3973,299089.0
2016-02-17 14:30:00,10.07,10.07,10.03,10.05,262337.0,7.3973,7.3973,7.3679,7.3826,262337.0
2016-02-17 14:40:00,10.05,10.07,10.04,10.04,182992.0,7.3826,7.3973,7.3753,7.3753,182992.0
2016-02-17 14:50:00,10.04,10.05,10.02,10.03,216989.0,7.3753,7.3826,7.3606,7.3679,216989.0
2016-02-17 15:00:00,10.03,10.07,10.02,10.07,248631.0,7.3679,7.3973,7.3606,7.3973,248631.0
2016-02-17 15:10:00,10.07,10.07,10.04,10.05,340492.0,7.3973,7.3973,7.3753,7.3826,340492.0
2016-02-17 15:20:00,10.05,10.06,10.02,10.04,297683.0,7.3826,7.39,7.3606,7.3753,297683.0
2016-02-17 15:30:00,10.04,10.09,10.04,10.09,445274.0,7.3753,7.412,7.3753,7.412,445274.0
2016-02-17 15:40:00,10.09,10.1,10.07,10.08,658554.0,7.412,7.4194,7.3973,7.4047,658554.0
2016-02-17 15:50:00,10.08,10.1,10.07,10.08,1151100.0,7.4047,7.4194,7.3973,7.4047,1151100.0
2016-02-18 09:30:00,10.13,10.22,10.1,10.2,465194.0,7.4414,7.5075,7.4194,7.4928,465194.0
2016-02-18 09:40:00,10.19,10.3,10.19,10.3,539853.0,7.4855,7.5663,7.4855,7.5663,539853.0
2016-02-18 09:50:00,10.29,10.47,10.29,10.47,442725.0,7.5589,7.6912,7.5589,7.6912,442725.0
2016-02-18 10:00:00,10.47,10.47,10.36,10.38,853654.0,7.6912,7.6912,7.6104,7.625,853654.0
2016-02-18 10:10:00,10.38,10.41,10.37,10.38,287501.0,7.625,7.6471,7.6177,7.625,287501.0
2016-02-18 10:20:00,10.39,10.41,10.35,10.41,392978.0,7.6324,7.6471,7.603,7.6471,392978.0
2016-02-18 10:30:00,10.41,10.43,10.35,10.39,1193446.0,7.6471,7.6618,7.603,7.6324,1193446.0
2016-02-18 10:40:00,10.38,10.4,10.37,10.38,333066.0,7.625,7.6397,7.6177,7.625,333066.0
2016-02-18 10:50:00,10.38,10.39,10.35,10.35,361975.0,7.625,7.6324,7.603,7.603,361975.0
2016-02-18 11:00:00,10.36,10.4,10.33,10.37,523899.0,7.6104,7.6397,7.5883,7.6177,523899.0
2016-02-18 11:10:00,10.37,10.38,10.32,10.34,521772.0,7.6177,7.625,7.581,7.5957,521772.0
2016-02-18 11:20:00,10.34,10.36,10.31,10.34,523983.0,7.5957,7.6104,7.5736,7.5957,523983.0
2016-02-18 11:30:00,10.35,10.36,10.32,10.34,360080.0,7.603,7.6104,7.581,7.5957,360080.0
2016-02-18 11:40:00,10.34,10.35,10.31,10.33,320716.0,7.5957,7.603,7.5736,7.5883,320716.0
2016-02-18 11:50:00,10.33,10.36,10.32,10.36,309983.0,7.5883,7.6104,7.581,7.6104,309983.0
2016-02-18 12:00:00,10.36,10.37,10.33,10.36,350185.0,7.6104,7.6177,7.5883,7.6104,350185.0
2016-02-18 12:10:00,10.36,10.37,10.35,10.36,350209.0,7.6104,7.6177,7.603,7.6104,350209.0
2016-02-18 12:20:00,10.36,10.42,10.35,10.42,342908.0,7.6104,7.6544,7.603,7.6544,342908.0
2016-02-18 12:30:00,10.42,10.47,10.41,10.46,361249.0,7.6544,7.6912,7.6471,7.6838,361249.0
2016-02-18 12:40:00,10.46,10.49,10.45,10.49,381215.0,7.6838,7.7059,7.6765,7.7059,381215.0
2016-02-18 12:50:00,10.49,10.54,10.48,10.49,446426.0,7.7059,7.7426,7.6985,7.7059,446426.0
2016-02-18 13:00:00,10.5,10.53,10.48,10.52,268339.0,7.7132,7.7352,7.6985,7.7279,268339.0
2016-02-18 13:10:00,10.52,10.53,10.47,10.5,309088.0,7.7279,7.7352,7.6912,7.7132,309088.0
2016-02-18 13:20:00,10.5,10.53,10.48,10.53,164407.0,7.7132,7.7352,7.6985,7.7352,164407.0
2016-02-18 13:30:00,10.53,10.56,10.51,10.54,370695.0,7.7352,7.7573,7.7205,7.7426,370695.0
2016-02-18 13:40:00,10.53,10.53,10.47,10.48,264618.0,7.7352,7.7352,7.6912,7.6985,264618.0
2016-02-18 13:50:00,10.47,10.56,10.47,10.56,186185.0,7.6912,7.7573,7.6912,7.7573,186185.0
2016-02-18 14:00:00,10.56,10.6,10.55,10.59,286153.0,7.7573,7.7867,7.7499,7.7793,286153.0
2016-02-18 14:10:00,10.59,10.59,10.55,10.59,373584.0,7.7793,7.7793,7.7499,7.7793,373584.0
2016-02-18 14:20:00,10.59,10.63,10.56,10.63,395249.0,7.7793,7.8087,7.7573,7.8087,395249.0
2016-02-18 14:30:00,10.63,10.65,10.61,10.61,411276.0,7.8087,7.8234,7.794,7.794,411276.0
2016-02-18 14:40:00,10.61,10.63,10.59,10.63,845192.0,7.794,7.8087,7.7793,7.8087,845192.0
2016-02-18 14:50:00,10.63,10.67,10.62,10.65,484008.0,7.8087,7.8381,7.8013,7.8234,484008.0
2016-02-18 15:00:00,10.65,10.66,10.58,10.58,354046.0,7.8234,7.8307,7.772,7.772,354046.0
2016-02-18 15:10:00,10.58,10.61,10.57,10.59,807176.0,7.772,7.794,7.7646,7.7793,807176.0
2016-02-18 15:20:00,10.59,10.59,10.52,10.55,271007.0,7.7793,7.7793,7.7279,7.7499,271007.0
2016-02-18 15:30:00,10.55,10.56,10.51,10.54,355411.0,7.7499,7.7573,7.7205,7.7426,355411.0
2016-02-18 15:40:00,10.54,10.54,10.49,10.5,538694.0,7.7426,7.7426,7.7059,7.7132,538694.0
2016-02-18 15:50:00,10.5,10.54,10.49,10.52,1258679.0,7.7132,7.7426,7.7059,7.7279,1258679.0
2016-02-19 09:30:00,10.49,10.5,10.32,10.33,835758.0,7.7059,7.7132,7.581,7.5883,835758.0
2016-02-19 09:40:00,10.32,10.42,10.3,10.3,290705.0,7.581,7.6544,7.5663,7.5663,290705.0
2016-02-19 09:50:00,10.3,10.32,10.2,10.2,473366.0,7.5663,7.581,7.4928,7.4928,473366.0
2016-02-19 10:00:00,10.2,10.21,10.06,10.1,518543.0,7.4928,7.5002,7.39,7.4194,518543.0
2016-02-19 10:10:00,10.1,10.16,10.05,10.16,656382.0,7.4194,7.4634,7.3826,7.4634,656382.0
2016-02-19 10:20:00,10.16,10.21,10.14,10.18,686387.0,7.4634,7.5002,7.4487,7.4781,686387.0
2016-02-19 10:30:00,10.18,10.22,10.17,10.17,464309.0,7.4781,7.5075,7.4708,7.4708,464309.0
2016-02-19 10:40:00,10.17,10.18,10.14,10.17,439668.0,7.4708,7.4781,7.4487,7.4708,439668.0
2016-02-19 10:50:00,10.17,10.19,10.14,10.17,217541.0,7.4708,7.4855,7.4487,7.4708,217541.0
2016-02-19 11:00:00,10.16,10.2,10.14,10.2,250490.0,7.4634,7.4928,7.4487,7.4928,250490.0
2016-02-19 11:10:00,10.2,10.27,10.19,10.26,446737.0,7.4928,7.5442,7.4855,7.5369,446737.0
2016-02-19 11:20:00,10.26,10.3,10.26,10.28,158487.0,7.5369,7.5663,7.5369,7.5516,158487.0
2016-02-19 11:30:00,10.29,10.31,10.26,10.27,144737.0,7.5589,7.5736,7.5369,7.5442,144737.0
2016-02-19 11:40:00,10.28,10.33,10.27,10.27,173489.0,7.5516,7.5883,7.5442,7.5442,173489.0
2016-02-19 11:50:00,10.28,10.31,10.24,10.27,1713120.0,7.5516,7.5736,7.5222,7.5442,1713120.0
2016-02-19 12:00:00,10.27,10.28,10.25,10.25,271744.0,7.5442,7.5516,7.5295,7.5295,271744.0
2016-02-19 12:10:00,10.25,10.27,10.22,10.23,130387.0,7.5295,7.5442,7.5075,7.5149,130387.0
2016-02-19 12:20:00,10.23,10.27,10.23,10.24,422249.0,7.5149,7.5442,7.5149,7.5222,422249.0
2016-02-19 12:30:00,10.24,10.26,10.23,10.26,110129.0,7.5222,7.5369,7.5149,7.5369,110129.0
2016-02-19 12:40:00,10.26,10.29,10.26,10.28,168028.0,7.5369,7.5589,7.5369,7.5516,168028.0
2016-02-19 12:50:00,10.28,10.32,10.27,10.3,309284.0,7.5516,7.581,7.5442,7.5663,309284.0
2016-02-19 13:00:00,10.3,10.31,10.27,10.27,133968.0,7.5663,7.5736,7.5442,7.5442,133968.0
2016-02-19 13:10:00,10.27,10.28,10.26,10.26,117924.0,7.5442,7.5516,7.5369,7.5369,117924.0
2016-02-19 13:20:00,10.27,10.29,10.25,10.29,185155.0,7.5442,7.5589,7.5295,7.5589,185155.0
2016-02-19 13:30:00,10.29,10.3,10.26,10.27,142726.0,7.5589,7.5663,7.5369,7.5442,142726.0
2016-02-19 13:40:00,10.27,10.28,10.26,10.28,112243.0,7.5442,7.5516,7.5369,7.5516,112243.0
2016-02-19 13:50:00,10.28,10.29,10.25,10.25,122595.0,7.5516,7.5589,7.5295,7.5295,122595.0
2016-02-19 14:00:00,10.26,10.31,10.25,10.29,200352.0,7.5369,7.5736,7.5295,7.5589,200352.0
2016-02-19 14:10:00,10.29,10.3,10.28,10.29,137641.0,7.5589,7.5663,7.5516,7.5589,137641.0
2016-02-19 14:20:00,10.3,10.33,10.29,10.32,300434.0,7.5663,7.5883,7.5589,7.581,300434.0
2016-02-19 14:30:00,10.33,10.33,10.3,10.3,146434.0,7.5883,7.5883,7.5663,7.5663,146434.0
2016-02-19 14:40:00,10.3,10.34,10.29,10.34,244865.0,7.5663,7.5957,7.5589,7.5957,244865.0
2016-02-19 14:50:00,10.33,10.34,10.32,10.33,221268.0,7.5883,7.5957,7.581,7.5883,221268.0
2016-02-19 15:00:00,10.34,10.34,10.32,10.32,142469.0,7.5957,7.5957,7.581,7.581,142469.0
2016-02-19 15:10:00,10.32,10.33,10.31,10.31,124025.0,7.581,7.5883,7.5736,7.5736,124025.0
2016-02-19 15:20:00,10.32,10.32,10.3,10.3,117187.0,7.581,7.581,7.5663,7.5663,117187.0
2016-02-19 15:30:00,10.3,10.34,10.3,10.34,401481.0,7.5663,7.5957,7.5663,7.5957,401481.0
2016-02-19 15:40:00,10.34,10.34,10.32,10.32,278047.0,7.5957,7.5957,7.581,7.581,278047.0
2016-02-19 15:50:00,10.32,10.34,10.31,10.32,965399.0,7.581,7.5957,7.5736,7.581,965399.0
2016-02-22 09:30:00,10.44,10.72,10.42,10.71,546919.0,7.6691,7.8748,7.6544,7.8675,546919.0
2016-02-22 09:40:00,10.71,10.75,10.69,10.7,260385.0,7.8675,7.8968,7.8528,7.8601,260385.0
2016-02-22 09:50:00,10.7,10.71,10.61,10.63,244182.0,7.8601,7.8675,7.794,7.8087,244182.0
2016-02-22 10:00:00,10.63,10.66,10.6,10.63,235353.0,7.8087,7.8307,7.7867,7.8087,235353.0
2016-02-22 10:10:00,10.63,10.69,10.63,10.67,158230.0,7.8087,7.8528,7.8087,7.8381,158230.0
2016-02-22 10:20:00,10.67,10.7,10.65,10.68,131408.0,7.8381,7.8601,7.8234,7.8454,131408.0
2016-02-22 10:30:00,10.68,10.7,10.67,10.7,131331.0,7.8454,7.8601,7.8381,7.8601,131331.0
2016-02-22 10:40:00,10.7,10.7,10.62,10.63,311459.0,7.8601,7.8601,7.8013,7.8087,311459.0
2016-02-22 10:50:00,10.62,10.66,10.62,10.63,130836.0,7.8013,7.8307,7.8013,7.8087,130836.0
2016-02-22 11:00:00,10.63,10.64,10.59,10.62,343129.0,7.8087,7.816,7.7793,7.8013,343129.0
2016-02-22 11:10:00,10.62,10.65,10.58,10.59,359779.0,7.8013,7.8234,7.772,7.7793,359779.0
2016-02-22 11:20:00,10.59,10.59,10.51,10.52,203767.0,7.7793,7.7793,7.7205,7.7279,203767.0
2016-02-22 11:30:00,10.51,10.54,10.47,10.5,358408.0,7.7205,7.7426,7.6912,7.7132,358408.0
2016-02-22 11:40:00,10.5,10.54,10.49,10.53,212490.0,7.7132,7.7426,7.7059,7.7352,212490.0
2016-02-22 11:50:00,10.53,10.57,10.52,10.56,199679.0,7.7352,7.7646,7.7279,7.7573,199679.0
2016-02-22 12:00:00,10.56,10.56,10.48,10.48,659005.0,7.7573,7.7573,7.6985,7.6985,659005.0
2016-02-22 12:10:00,10.49,10.52,10.48,10.51,163127.0,7.7059,7.7279,7.6985,7.7205,163127.0
2016-02-22 12:20:00,10.52,10.53,10.49,10.49,219217.0,7.7279,7.7352,7.7059,7.7059,219217.0
2016-02-22 12:30:00,10.5,10.57,10.49,10.56,320475.0,7.7132,7.7646,7.7059,7.7573,320475.0
2016-02-22 12:40:00,10.55,10.6,10.55,10.56,149580.0,7.7499,7.7867,7.7499,7.7573,149580.0
2016-02-22 12:50:00,10.56,10.57,10.55,10.55,77261.0,7.7573,7.7646,7.7499,7.7499,77261.0
2016-02-22 13:00:00,10.55,10.6,10.55,10.59,152341.0,7.7499,7.7867,7.7499,7.7793,152341.0
2016-02-22 13:10:00,10.6,10.61,10.58,10.58,101377.0,7.7867,7.794,7.772,7.772,101377.0
2016-02-22 13:20:00,10.59,10.6,10.58,10.59,89626.0,7.7793,7.7867,7.772,7.7793,89626.0
2016-02-22 13:30:00,10.6,10.62,10.59,10.61,233516.0,7.7867,7.8013,7.7793,7.794,233516.0
2016-02-22 13:40:00,10.61,10.63,10.59,10.61,293567.0,7.794,7.8087,7.7793,7.794,293567.0
2016-02-22 13:50:00,10.61,10.62,10.58,10.58,197394.0,7.794,7.8013,7.772,7.772,197394.0
2016-02-22 14:00:00,10.58,10.64,10.58,10.63,132376.0,7.772,7.816,7.772,7.8087,132376.0
2016-02-22 14:10:00,10.62,10.66,10.62,10.66,122278.0,7.8013,7.8307,7.8013,7.8307,122278.0
2016-02-22 14:20:00,10.66,10.68,10.65,10.67,184818.0,7.8307,7.8454,7.8234,7.8381,184818.0
2016-02-22 14:30:00,10.67,10.67,10.65,10.66,127168.0,7.8381,7.8381,7.8234,7.8307,127168.0
2016-02-22 14:40:00,10.66,10.66,10.65,10.66,85542.0,7.8307,7.8307,7.8234,7.8307,85542.0
2016-02-22 14:50:00,10.66,10.69,10.65,10.68,314020.0,7.8307,7.8528,7.8234,7.8454,314020.0
2016-02-22 15:00:00,10.68,10.68,10.65,10.66,296028.0,7.8454,7.8454,7.8234,7.8307,296028.0
2016-02-22 15:10:00,10.65,10.68,10.65,10.67,309802.0,7.8234,7.8454,7.8234,7.8381,309802.0
2016-02-22 15:20:00,10.67,10.69,10.65,10.67,466664.0,7.8381,7.8528,7.8234,7.8381,466664.0
2016-02-22 15:30:00,10.66,10.68,10.66,10.68,263582.0,7.8307,7.8454,7.8307,7.8454,263582.0
2016-02-22 15:40:00,10.68,10.68,10.66,10.66,366980.0,7.8454,7.8454,7.8307,7.8307,366980.0
2016-02-22 15:50:00,10.67,10.68,10.66,10.67,631181.0,7.8381,7.8454,7.8307,7.8381,631181.0
2016-02-23 09:30:00,10.61,10.63,10.33,10.36,876208.0,7.794,7.8087,7.5883,7.6104,876208.0
2016-02-23 09:40:00,10.36,10.41,10.34,10.41,381517.0,7.6104,7.6471,7.5957,7.6471,381517.0
2016-02-23 09:50:00,10.4,10.45,10.38,10.41,376604.0,7.6397,7.6765,7.625,7.6471,376604.0
2016-02-23 10:00:00,10.42,10.5,10.41,10.47,260829.0,7.6544,7.7132,7.6471,7.6912,260829.0
2016-02-23 10:10:00,10.47,10.47,10.38,10.38,272843.0,7.6912,7.6912,7.625,7.625,272843.0
2016-02-23 10:20:00,10.38,10.39,10.35,10.35,409368.0,7.625,7.6324,7.603,7.603,409368.0
2016-02-23 10:30:00,10.36,10.36,10.34,10.35,510955.0,7.6104,7.6104,7.5957,7.603,510955.0
2016-02-23 10:40:00,10.36,10.4,10.34,10.4,338340.0,7.6104,7.6397,7.5957,7.6397,338340.0
2016-02-23 10:50:00,10.4,10.44,10.36,10.44,342997.0,7.6397,7.6691,7.6104,7.6691,342997.0
2016-02-23 11:00:00,10.44,10.44,10.36,10.41,206574.0,7.6691,7.6691,7.6104,7.6471,206574.0
2016-02-23 11:10:00,10.4,10.42,10.38,10.41,128359.0,7.6397,7.6544,7.625,7.6471,128359.0
2016-02-23 11:20:00,10.42,10.43,10.39,10.42,183128.0,7.6544,7.6618,7.6324,7.6544,183128.0
2016-02-23 11:30:00,10.42,10.49,10.41,10.46,176604.0,7.6544,7.7059,7.6471,7.6838,176604.0
2016-02-23 11:40:00,10.47,10.49,10.45,10.45,179991.0,7.6912,7.7059,7.6765,7.6765,179991.0
2016-02-23 11:50:00,10.45,10.46,10.43,10.44,91922.0,7.6765,7.6838,7.6618,7.6691,91922.0
2016-02-23 12:00:00,10.44,10.44,10.4,10.4,78589.0,7.6691,7.6691,7.6397,7.6397,78589.0
2016-02-23 12:10:00,10.4,10.43,10.4,10.4,133298.0,7.6397,7.6618,7.6397,7.6397,133298.0
2016-02-23 12:20:00,10.4,10.42,10.4,10.42,74493.0,7.6397,7.6544,7.6397,7.6544,74493.0
2016-02-23 12:30:00,10.41,10.44,10.4,10.43,145891.0,7.6471,7.6691,7.6397,7.6618,145891.0
2016-02-23 12:40:00,10.43,10.45,10.41,10.41,113995.0,7.6618,7.6765,7.6471,7.6471,113995.0
2016-02-23 12:50:00,10.41,10.45,10.41,10.45,164676.0,7.6471,7.6765,7.6471,7.6765,164676.0
2016-02-23 13:00:00,10.45,10.46,10.43,10.45,139527.0,7.6765,7.6838,7.6618,7.6765,139527.0
2016-02-23 13:10:00,10.46,10.46,10.41,10.41,123276.0,7.6838,7.6838,7.6471,7.6471,123276.0
2016-02-23 13:20:00,10.42,10.43,10.41,10.42,80312.0,7.6544,7.6618,7.6471,7.6544,80312.0
2016-02-23 13:30:00,10.42,10.43,10.39,10.39,320927.0,7.6544,7.6618,7.6324,7.6324,320927.0
2016-02-23 13:40:00,10.4,10.43,10.38,10.41,245710.0,7.6397,7.6618,7.625,7.6471,245710.0
2016-02-23 13:50:00,10.41,10.42,10.4,10.4,216993.0,7.6471,7.6544,7.6397,7.6397,216993.0
2016-02-23 14:00:00,10.41,10.41,10.4,10.4,105685.0,7.6471,7.6471,7.6397,7.6397,105685.0
2016-02-23 14:10:00,10.41,10.41,10.4,10.41,153274.0,7.6471,7.6471,7.6397,7.6471,153274.0
2016-02-23 14:20:00,10.41,10.43,10.39,10.4,398483.0,7.6471,7.6618,7.6324,7.6397,398483.0
2016-02-23 14:30:00,10.4,10.41,10.38,10.38,207708.0,7.6397,7.6471,7.625,7.625,207708.0
2016-02-23 14:40:00,10.38,10.39,10.36,10.39,170691.0,7.625,7.6324,7.6104,7.6324,170691.0
2016-02-23 14:50:00,10.38,10.39,10.29,10.33,763353.0,7.625,7.6324,7.5589,7.5883,763353.0
2016-02-23 15:00:00,10.32,10.33,10.27,10.32,489788.0,7.581,7.5883,7.5442,7.581,489788.0
2016-02-23 15:10:00,10.33,10.35,10.25,10.27,531458.0,7.5883,7.603,7.5295,7.5442,531458.0
2016-02-23 15:20:00,10.27,10.32,10.26,10.29,279290.0,7.5442,7.581,7.5369,7.5589,279290.0
2016-02-23 15:30:00,10.29,10.36,10.29,10.36,403899.0,7.5589,7.6104,7.5589,7.6104,403899.0
2016-02-23 15:40:00,10.36,10.36,10.31,10.31,659111.0,7.6104,7.6104,7.5736,7.5736,659111.0
2016-02-23 15:50:00,10.31,10.32,10.3,10.31,973107.0,7.5736,7.581,7.5663,7.5736,973107.0
2016-02-24 09:30:00,10.28,10.28,10.1,10.19,813622.0,7.5516,7.5516,7.4194,7.4855,813622.0
2016-02-24 09:40:00,10.18,10.27,10.16,10.21,502115.0,7.4781,7.5442,7.4634,7.5002,502115.0
2016-02-24 09:50:00,10.21,10.24,10.16,10.19,365765.0,7.5002,7.5222,7.4634,7.4855,365765.0
2016-02-24 10:00:00,10.19,10.28,10.15,10.27,437549.0,7.4855,7.5516,7.4561,7.5442,437549.0
2016-02-24 10:10:00,10.27,10.35,10.26,10.33,318425.0,7.5442,7.603,7.5369,7.5883,318425.0
2016-02-24 10:20:00,10.32,10.34,10.26,10.27,363631.0,7.581,7.5957,7.5369,7.5442,363631.0
2016-02-24 10:30:00,10.27,10.3,10.21,10.29,379761.0,7.5442,7.5663,7.5002,7.5589,379761.0
2016-02-24 10:40:00,10.29,10.36,10.29,10.3,272136.0,7.5589,7.6104,7.5589,7.5663,272136.0
2016-02-24 10:50:00,10.3,10.35,10.25,10.32,406662.0,7.5663,7.603,7.5295,7.581,406662.0
2016-02-24 11:00:00,10.32,10.39,10.31,10.38,462668.0,7.581,7.6324,7.5736,7.625,462668.0
2016-02-24 11:10:00,10.38,10.42,10.34,10.38,334337.0,7.625,7.6544,7.5957,7.625,334337.0
2016-02-24 11:20:00,10.38,10.42,10.37,10.37,533079.0,7.625,7.6544,7.6177,7.6177,533079.0
2016-02-24 11:30:00,10.37,10.43,10.34,10.43,239499.0,7.6177,7.6618,7.5957,7.6618,239499.0
2016-02-24 11:40:00,10.43,10.49,10.42,10.46,279958.0,7.6618,7.7059,7.6544,7.6838,279958.0
2016-02-24 11:50:00,10.46,10.51,10.45,10.49,356543.0,7.6838,7.7205,7.6765,7.7059,356543.0
2016-02-24 12:00:00,10.5,10.6,10.49,10.59,564054.0,7.7132,7.7867,7.7059,7.7793,564054.0
2016-02-24 12:10:00,10.6,10.62,10.57,10.58,277997.0,7.7867,7.8013,7.7646,7.772,277997.0
2016-02-24 12:20:00,10.58,10.63,10.58,10.61,402987.0,7.772,7.8087,7.772,7.794,402987.0
2016-02-24 12:30:00,10.61,10.67,10.6,10.64,368787.0,7.794,7.8381,7.7867,7.816,368787.0
2016-02-24 12:40:00,10.64,10.67,10.6,10.64,271873.0,7.816,7.8381,7.7867,7.816,271873.0
2016-02-24 12:50:00,10.65,10.7,10.63,10.67,409157.0,7.8234,7.8601,7.8087,7.8381,409157.0
2016-02-24 13:00:00,10.66,10.76,10.65,10.74,420237.0,7.8307,7.9042,7.8234,7.8895,420237.0
2016-02-24 13:10:00,10.73,10.76,10.71,10.72,328691.0,7.8822,7.9042,7.8675,7.8748,328691.0
2016-02-24 13:20:00,10.72,10.76,10.7,10.71,480418.0,7.8748,7.9042,7.8601,7.8675,480418.0
2016-02-24 13:30:00,10.72,10.75,10.71,10.72,1022068.0,7.8748,7.8968,7.8675,7.8748,1022068.0
2016-02-24 13:40:00,10.72,10.72,10.62,10.66,496703.0,7.8748,7.8748,7.8013,7.8307,496703.0
2016-02-24 13:50:00,10.66,10.69,10.65,10.66,207557.0,7.8307,7.8528,7.8234,7.8307,207557.0
2016-02-24 14:00:00,10.66,10.72,10.64,10.7,516816.0,7.8307,7.8748,7.816,7.8601,516816.0
2016-02-24 14:10:00,10.7,10.76,10.69,10.74,528740.0,7.8601,7.9042,7.8528,7.8895,528740.0
2016-02-24 14:20:00,10.73,10.8,10.73,10.77,384975.0,7.8822,7.9336,7.8822,7.9115,384975.0
2016-02-24 14:30:00,10.77,10.8,10.75,10.8,194645.0,7.9115,7.9336,7.8968,7.9336,194645.0
2016-02-24 14:40:00,10.8,10.85,10.73,10.73,624833.0,7.9336,7.9703,7.8822,7.8822,624833.0
2016-02-24 14:50:00,10.73,10.75,10.7,10.75,477378.0,7.8822,7.8968,7.8601,7.8968,477378.0
2016-02-24 15:00:00,10.75,10.81,10.74,10.81,347039.0,7.8968,7.9409,7.8895,7.9409,347039.0
2016-02-24 15:10:00,10.81,10.86,10.8,10.84,522147.0,7.9409,7.9777,7.9336,7.963,522147.0
2016-02-24 15:20:00,10.85,10.85,10.79,10.83,494013.0,7.9703,7.9703,7.9262,7.9556,494013.0
2016-02-24 15:30:00,10.83,10.83,10.76,10.79,1226508.0,7.9556,7.9556,7.9042,7.9262,1226508.0
2016-02-24 15:40:00,10.79,10.82,10.74,10.82,1113364.0,7.9262,7.9483,7.8895,7.9483,1113364.0
2016-02-24 15:50:00,10.82,10.83,10.8,10.8,2179838.0,7.9483,7.9556,7.9336,7.9336,2179838.0
2016-02-25 09:30:00,10.17,10.23,10.02,10.06,2190142.0,7.4708,7.5149,7.3606,7.39,2190142.0
2016-02-25 09:40:00,10.06,10.1,9.95,10.01,2557034.0,7.39,7.4194,7.3092,7.3532,2557034.0
2016-02-25 09:50:00,10.02,10.23,9.96,9.99,1510957.0,7.3606,7.5149,7.3165,7.3386,1510957.0
2016-02-25 10:00:00,9.98,10.13,9.95,10.12,1098377.0,7.3312,7.4414,7.3092,7.4341,1098377.0
2016-02-25 10:10:00,10.11,10.12,10.02,10.05,698813.0,7.4267,7.4341,7.3606,7.3826,698813.0
2016-02-25 10:20:00,10.05,10.09,10.04,10.09,771086.0,7.3826,7.412,7.3753,7.412,771086.0
2016-02-25 10:30:00,10.08,10.09,10.02,10.05,980226.0,7.4047,7.412,7.3606,7.3826,980226.0
2016-02-25 10:40:00,10.05,10.07,10.0,10.04,603997.0,7.3826,7.3973,7.3459,7.3753,603997.0
2016-02-25 10:50:00,10.03,10.07,10.02,10.04,606784.0,7.3679,7.3973,7.3606,7.3753,606784.0
2016-02-25 11:00:00,10.04,10.11,10.03,10.08,780877.0,7.3753,7.4267,7.3679,7.4047,780877.0
2016-02-25 11:10:00,10.08,10.1,10.05,10.09,472532.0,7.4047,7.4194,7.3826,7.412,472532.0
2016-02-25 11:20:00,10.09,10.11,10.07,10.1,889405.0,7.412,7.4267,7.3973,7.4194,889405.0
2016-02-25 11:30:00,10.1,10.19,10.09,10.18,551060.0,7.4194,7.4855,7.412,7.4781,551060.0
2016-02-25 11:40:00,10.18,10.24,10.17,10.21,598425.0,7.4781,7.5222,7.4708,7.5002,598425.0
2016-02-25 11:50:00,10.21,10.28,10.19,10.21,363979.0,7.5002,7.5516,7.4855,7.5002,363979.0
2016-02-25 12:00:00,10.21,10.46,10.2,10.43,988804.0,7.5002,7.6838,7.4928,7.6618,988804.0
2016-02-25 12:10:00,10.43,10.43,10.26,10.29,779460.0,7.6618,7.6618,7.5369,7.5589,779460.0
2016-02-25 12:20:00,10.29,10.31,10.22,10.22,341306.0,7.5589,7.5736,7.5075,7.5075,341306.0
2016-02-25 12:30:00,10.23,10.27,10.21,10.21,443781.0,7.5149,7.5442,7.5002,7.5002,443781.0
2016-02-25 12:40:00,10.21,10.22,10.14,10.17,860465.0,7.5002,7.5075,7.4487,7.4708,860465.0
2016-02-25 12:50:00,10.17,10.23,10.16,10.2,324490.0,7.4708,7.5149,7.4634,7.4928,324490.0
2016-02-25 13:00:00,10.2,10.24,10.19,10.21,399586.0,7.4928,7.5222,7.4855,7.5002,399586.0
2016-02-25 13:10:00,10.21,10.27,10.21,10.24,273050.0,7.5002,7.5442,7.5002,7.5222,273050.0
2016-02-25 13:20:00,10.25,10.32,10.24,10.31,382620.0,7.5295,7.581,7.5222,7.5736,382620.0
2016-02-25 13:30:00,10.31,10.4,10.3,10.35,483149.0,7.5736,7.6397,7.5663,7.603,483149.0
2016-02-25 13:40:00,10.35,10.41,10.34,10.36,397616.0,7.603,7.6471,7.5957,7.6104,397616.0
2016-02-25 13:50:00,10.35,10.36,10.3,10.31,365841.0,7.603,7.6104,7.5663,7.5736,365841.0
2016-02-25 14:00:00,10.31,10.35,10.3,10.35,305431.0,7.5736,7.603,7.5663,7.603,305431.0
2016-02-25 14:10:00,10.34,10.35,10.31,10.32,298820.0,7.5957,7.603,7.5736,7.581,298820.0
2016-02-25 14:20:00,10.32,10.33,10.26,10.28,568318.0,7.581,7.5883,7.5369,7.5516,568318.0
2016-02-25 14:30:00,10.28,10.32,10.23,10.23,573296.0,7.5516,7.581,7.5149,7.5149,573296.0
2016-02-25 14:40:00,10.23,10.29,10.22,10.27,849697.0,7.5149,7.5589,7.5075,7.5442,849697.0
2016-02-25 14:50:00,10.27,10.27,10.25,10.27,722205.0,7.5442,7.5442,7.5295,7.5442,722205.0
2016-02-25 15:00:00,10.27,10.31,10.26,10.29,941441.0,7.5442,7.5736,7.5369,7.5589,941441.0
2016-02-25 15:10:00,10.29,10.31,10.26,10.28,1885079.0,7.5589,7.5736,7.5369,7.5516,1885079.0
2016-02-25 15:20:00,10.29,10.33,10.28,10.31,1783175.0,7.5589,7.5883,7.5516,7.5736,1783175.0
2016-02-25 15:30:00,10.32,10.33,10.29,10.32,569725.0,7.581,7.5883,7.5589,7.581,569725.0
2016-02-25 15:40:00,10.32,10.37,10.31,10.36,1429125.0,7.581,7.6177,7.5736,7.6104,1429125.0
2016-02-25 15:50:00,10.36,10.38,10.34,10.35,2475951.0,7.6104,7.625,7.5957,7.603,2475951.0
2016-02-26 09:30:00,10.44,10.68,10.43,10.58,899392.0,7.6691,7.8454,7.6618,7.772,899392.0
2016-02-26 09:40:00,10.58,10.66,10.38,10.63,913373.0,7.772,7.8307,7.625,7.8087,913373.0
2016-02-26 09:50:00,10.63,10.8,10.62,10.72,649032.0,7.8087,7.9336,7.8013,7.8748,649032.0
2016-02-26 10:00:00,10.72,10.73,10.61,10.62,751951.0,7.8748,7.8822,7.794,7.8013,751951.0
2016-02-26 10:10:00,10.63,10.71,10.6,10.69,448234.0,7.8087,7.8675,7.7867,7.8528,448234.0
2016-02-26 10:20:00,10.69,10.72,10.62,10.65,1321602.0,7.8528,7.8748,7.8013,7.8234,1321602.0
2016-02-26 10:30:00,10.65,10.8,10.64,10.79,1007841.0,7.8234,7.9336,7.816,7.9262,1007841.0
2016-02-26 10:40:00,10.79,10.84,10.73,10.84,814967.0,7.9262,7.963,7.8822,7.963,814967.0
2016-02-26 10:50:00,10.84,10.88,10.83,10.86,555216.0,7.963,7.9923,7.9556,7.9777,555216.0
2016-02-26 11:00:00,10.85,10.94,10.85,10.93,1034340.0,7.9703,8.0364,7.9703,8.0291,1034340.0
2016-02-26 11:10:00,10.93,10.99,10.91,10.94,829421.0,8.0291,8.0731,8.0144,8.0364,829421.0
2016-02-26 11:20:00,10.93,10.94,10.81,10.86,786919.0,8.0291,8.0364,7.9409,7.9777,786919.0
2016-02-26 11:30:00,10.85,10.88,10.82,10.88,349308.0,7.9703,7.9923,7.9483,7.9923,349308.0
2016-02-26 11:40:00,10.87,10.97,10.84,10.93,568064.0,7.985,8.0585,7.963,8.0291,568064.0
2016-02-26 11:50:00,10.92,10.95,10.91,10.93,511590.0,8.0217,8.0438,8.0144,8.0291,511590.0
2016-02-26 12:00:00,10.92,10.93,10.85,10.88,423617.0,8.0217,8.0291,7.9703,7.9923,423617.0
2016-02-26 12:10:00,10.88,10.94,10.87,10.91,281841.0,7.9923,8.0364,7.985,8.0144,281841.0
2016-02-26 12:20:00,10.91,10.95,10.91,10.95,154462.0,8.0144,8.0438,8.0144,8.0438,154462.0
2016-02-26 12:30:00,10.95,10.97,10.92,10.93,322268.0,8.0438,8.0585,8.0217,8.0291,322268.0
2016-02-26 12:40:00,10.93,10.95,10.91,10.92,177727.0,8.0291,8.0438,8.0144,8.0217,177727.0
2016-02-26 12:50:00,10.93,10.94,10.9,10.9,207692.0,8.0291,8.0364,8.007,8.007,207692.0
2016-02-26 13:00:00,10.9,10.92,10.88,10.92,249154.0,8.007,8.0217,7.9923,8.0217,249154.0
2016-02-26 13:10:00,10.92,10.94,10.91,10.94,242284.0,8.0217,8.0364,8.0144,8.0364,242284.0
2016-02-26 13:20:00,10.94,10.94,10.91,10.92,133472.0,8.0364,8.0364,8.0144,8.0217,133472.0
2016-02-26 13:30:00,10.91,10.93,10.9,10.9,290819.0,8.0144,8.0291,8.007,8.007,290819.0
2016-02-26 13:40:00,10.9,10.9,10.86,10.88,200703.0,8.007,8.007,7.9777,7.9923,200703.0
2016-02-26 13:50:00,10.88,10.88,10.81,10.82,258488.0,7.9923,7.9923,7.9409,7.9483,258488.0
2016-02-26 14:00:00,10.83,10.84,10.82,10.83,200121.0,7.9556,7.963,7.9483,7.9556,200121.0
2016-02-26 14:10:00,10.84,10.84,10.77,10.78,246866.0,7.963,7.963,7.9115,7.9189,246866.0
2016-02-26 14:20:00,10.78,10.81,10.77,10.79,343144.0,7.9189,7.9409,7.9115,7.9262,343144.0
2016-02-26 14:30:00,10.8,10.81,10.7,10.71,706656.0,7.9336,7.9409,7.8601,7.8675,706656.0
2016-02-26 14:40:00,10.71,10.75,10.7,10.75,228273.0,7.8675,7.8968,7.8601,7.8968,228273.0
2016-02-26 14:50:00,10.74,10.75,10.69,10.7,245163.0,7.8895,7.8968,7.8528,7.8601,245163.0
2016-02-26 15:00:00,10.71,10.75,10.69,10.69,349589.0,7.8675,7.8968,7.8528,7.8528,349589.0
2016-02-26 15:10:00,10.69,10.71,10.65,10.69,566797.0,7.8528,7.8675,7.8234,7.8528,566797.0
2016-02-26 15:20:00,10.69,10.69,10.65,10.67,364193.0,7.8528,7.8528,7.8234,7.8381,364193.0
2016-02-26 15:30:00,10.67,10.71,10.66,10.66,461928.0,7.8381,7.8675,7.8307,7.8307,461928.0
2016-02-26 15:40:00,10.66,10.67,10.64,10.64,1307937.0,7.8307,7.8381,7.816,7.816,1307937.0
2016-02-26 15:50:00,10.64,10.65,10.62,10.64,1982862.0,7.816,7.8234,7.8013,7.816,1982862.0
2016-02-29 09:30:00,10.64,10.73,10.6,10.72,355121.0,7.816,7.8822,7.7867,7.8748,355121.0
2016-02-29 09:40:00,10.72,10.72,10.66,10.71,246617.0,7.8748,7.8748,7.8307,7.8675,246617.0
2016-02-29 09:50:00,10.71,10.76,10.69,10.7,188725.0,7.8675,7.9042,7.8528,7.8601,188725.0
2016-02-29 10:00:00,10.69,10.71,10.65,10.65,653060.0,7.8528,7.8675,7.8234,7.8234,653060.0
2016-02-29 10:10:00,10.65,10.69,10.6,10.61,360741.0,7.8234,7.8528,7.7867,7.794,360741.0
2016-02-29 10:20:00,10.61,10.69,10.6,10.63,327231.0,7.794,7.8528,7.7867,7.8087,327231.0
2016-02-29 10:30:00,10.63,10.68,10.63,10.67,293182.0,7.8087,7.8454,7.8087,7.8381,293182.0
2016-02-29 10:40:00,10.66,10.74,10.65,10.71,218080.0,7.8307,7.8895,7.8234,7.8675,218080.0
2016-02-29 10:50:00,10.71,10.8,10.7,10.75,242598.0,7.8675,7.9336,7.8601,7.8968,242598.0
2016-02-29 11:00:00,10.75,10.75,10.71,10.72,149978.0,7.8968,7.8968,7.8675,7.8748,149978.0
2016-02-29 11:10:00,10.72,10.73,10.7,10.7,143964.0,7.8748,7.8822,7.8601,7.8601,143964.0
2016-02-29 11:20:00,10.7,10.76,10.67,10.67,273533.0,7.8601,7.9042,7.8381,7.8381,273533.0
2016-02-29 11:30:00,10.67,10.75,10.66,10.75,468110.0,7.8381,7.8968,7.8307,7.8968,468110.0
2016-02-29 11:40:00,10.74,10.75,10.67,10.69,348937.0,7.8895,7.8968,7.8381,7.8528,348937.0
2016-02-29 11:50:00,10.69,10.69,10.67,10.69,157061.0,7.8528,7.8528,7.8381,7.8528,157061.0
2016-02-29 12:00:00,10.69,10.74,10.67,10.71,271304.0,7.8528,7.8895,7.8381,7.8675,271304.0
2016-02-29 12:10:00,10.71,10.75,10.71,10.72,307687.0,7.8675,7.8968,7.8675,7.8748,307687.0
2016-02-29 12:20:00,10.72,10.73,10.7,10.71,193750.0,7.8748,7.8822,7.8601,7.8675,193750.0
2016-02-29 12:30:00,10.71,10.76,10.7,10.72,186441.0,7.8675,7.9042,7.8601,7.8748,186441.0
2016-02-29 12:40:00,10.72,10.74,10.71,10.73,105029.0,7.8748,7.8895,7.8675,7.8822,105029.0
2016-02-29 12:50:00,10.74,10.78,10.73,10.78,151743.0,7.8895,7.9189,7.8822,7.9189,151743.0
2016-02-29 13:00:00,10.78,10.8,10.76,10.79,157926.0,7.9189,7.9336,7.9042,7.9262,157926.0
2016-02-29 13:10:00,10.8,10.82,10.79,10.8,202869.0,7.9336,7.9483,7.9262,7.9336,202869.0
2016-02-29 13:20:00,10.8,10.85,10.8,10.8,267673.0,7.9336,7.9703,7.9336,7.9336,267673.0
2016-02-29 13:30:00,10.8,10.82,10.79,10.8,133700.0,7.9336,7.9483,7.9262,7.9336,133700.0
2016-02-29 13:40:00,10.8,10.82,10.79,10.82,123113.0,7.9336,7.9483,7.9262,7.9483,123113.0
2016-02-29 13:50:00,10.82,10.82,10.78,10.79,153190.0,7.9483,7.9483,7.9189,7.9262,153190.0
2016-02-29 14:00:00,10.79,10.8,10.76,10.76,128405.0,7.9262,7.9336,7.9042,7.9042,128405.0
2016-02-29 14:10:00,10.76,10.78,10.75,10.76,145407.0,7.9042,7.9189,7.8968,7.9042,145407.0
2016-02-29 14:20:00,10.77,10.79,10.74,10.78,214827.0,7.9115,7.9262,7.8895,7.9189,214827.0
2016-02-29 14:30:00,10.77,10.79,10.76,10.76,135437.0,7.9115,7.9262,7.9042,7.9042,135437.0
2016-02-29 14:40:00,10.77,10.77,10.74,10.75,197690.0,7.9115,7.9115,7.8895,7.8968,197690.0
2016-02-29 14:50:00,10.76,10.76,10.7,10.71,228131.0,7.9042,7.9042,7.8601,7.8675,228131.0
2016-02-29 15:00:00,10.71,10.73,10.67,10.71,284417.0,7.8675,7.8822,7.8381,7.8675,284417.0
2016-02-29 15:10:00,10.71,10.71,10.68,10.69,172833.0,7.8675,7.8675,7.8454,7.8528,172833.0
2016-02-29 15:20:00,10.7,10.73,10.69,10.7,320029.0,7.8601,7.8822,7.8528,7.8601,320029.0
2016-02-29 15:30:00,10.7,10.73,10.69,10.71,503255.0,7.8601,7.8822,7.8528,7.8675,503255.0
2016-02-29 15:40:00,10.71,10.73,10.69,10.71,778250.0,7.8675,7.8822,7.8528,7.8675,778250.0
2016-02-29 15:50:00,10.71,10.73,10.68,10.68,1527674.0,7.8675,7.8822,7.8454,7.8454,1527674.0
2016-03-01 09:30:00,10.84,10.88,10.79,10.82,434591.0,7.963,7.9923,7.9262,7.9483,434591.0
2016-03-01 09:40:00,10.81,10.81,10.7,10.72,376251.0,7.9409,7.9409,7.8601,7.8748,376251.0
2016-03-01 09:50:00,10.72,10.73,10.67,10.69,359707.0,7.8748,7.8822,7.8381,7.8528,359707.0
2016-03-01 10:00:00,10.69,10.74,10.68,10.7,377642.0,7.8528,7.8895,7.8454,7.8601,377642.0
2016-03-01 10:10:00,10.7,10.73,10.69,10.71,243979.0,7.8601,7.8822,7.8528,7.8675,243979.0
2016-03-01 10:20:00,10.71,10.79,10.71,10.77,541124.0,7.8675,7.9262,7.8675,7.9115,541124.0
2016-03-01 10:30:00,10.78,10.81,10.72,10.72,1417042.0,7.9189,7.9409,7.8748,7.8748,1417042.0
2016-03-01 10:40:00,10.73,10.75,10.7,10.7,288746.0,7.8822,7.8968,7.8601,7.8601,288746.0
2016-03-01 10:50:00,10.7,10.73,10.7,10.71,232464.0,7.8601,7.8822,7.8601,7.8675,232464.0
2016-03-01 11:00:00,10.72,10.78,10.71,10.77,249199.0,7.8748,7.9189,7.8675,7.9115,249199.0
2016-03-01 11:10:00,10.78,10.8,10.77,10.79,253157.0,7.9189,7.9336,7.9115,7.9262,253157.0
2016-03-01 11:20:00,10.79,10.81,10.77,10.79,262599.0,7.9262,7.9409,7.9115,7.9262,262599.0
2016-03-01 11:30:00,10.79,10.81,10.77,10.79,477629.0,7.9262,7.9409,7.9115,7.9262,477629.0
2016-03-01 11:40:00,10.79,10.81,10.77,10.8,320245.0,7.9262,7.9409,7.9115,7.9336,320245.0
2016-03-01 11:50:00,10.8,10.88,10.78,10.88,2537375.0,7.9336,7.9923,7.9189,7.9923,2537375.0
2016-03-01 12:00:00,10.87,10.92,10.86,10.91,200649.0,7.985,8.0217,7.9777,8.0144,200649.0
2016-03-01 12:10:00,10.9,10.91,10.9,10.91,67314.0,8.007,8.0144,8.007,8.0144,67314.0
2016-03-01 12:20:00,10.91,10.97,10.9,10.95,254746.0,8.0144,8.0585,8.007,8.0438,254746.0
2016-03-01 12:30:00,10.95,10.97,10.94,10.95,149983.0,8.0438,8.0585,8.0364,8.0438,149983.0
2016-03-01 12:40:00,10.95,10.98,10.95,10.97,255979.0,8.0438,8.0658,8.0438,8.0585,255979.0
2016-03-01 12:50:00,10.97,11.0,10.96,10.98,287838.0,8.0585,8.0805,8.0511,8.0658,287838.0
2016-03-01 13:00:00,10.98,10.99,10.98,10.98,112348.0,8.0658,8.0731,8.0658,8.0658,112348.0
2016-03-01 13:10:00,10.99,11.0,10.97,11.0,156883.0,8.0731,8.0805,8.0585,8.0805,156883.0
2016-03-01 13:20:00,11.0,11.02,10.98,10.98,366991.0,8.0805,8.0952,8.0658,8.0658,366991.0
2016-03-01 13:30:00,10.98,10.99,10.97,10.97,236019.0,8.0658,8.0731,8.0585,8.0585,236019.0
2016-03-01 13:40:00,10.97,10.98,10.95,10.96,193143.0,8.0585,8.0658,8.0438,8.0511,193143.0
2016-03-01 13:50:00,10.96,10.96,10.91,10.92,179600.0,8.0511,8.0511,8.0144,8.0217,179600.0
2016-03-01 14:00:00,10.93,10.96,10.92,10.96,152068.0,8.0291,8.0511,8.0217,8.0511,152068.0
2016-03-01 14:10:00,10.96,10.97,10.95,10.96,108867.0,8.0511,8.0585,8.0438,8.0511,108867.0
2016-03-01 14:20:00,10.96,10.98,10.94,10.94,270895.0,8.0511,8.0658,8.0364,8.0364,270895.0
2016-03-01 14:30:00,10.94,10.99,10.94,10.96,255798.0,8.0364,8.0731,8.0364,8.0511,255798.0
2016-03-01 14:40:00,10.96,10.97,10.94,10.94,303610.0,8.0511,8.0585,8.0364,8.0364,303610.0
2016-03-01 14:50:00,10.95,10.97,10.94,10.96,111002.0,8.0438,8.0585,8.0364,8.0511,111002.0
2016-03-01 15:00:00,10.96,10.98,10.96,10.96,125502.0,8.0511,8.0658,8.0511,8.0511,125502.0
2016-03-01 15:10:00,10.96,10.97,10.94,10.94,91480.0,8.0511,8.0585,8.0364,8.0364,91480.0
2016-03-01 15:20:00,10.94,10.95,10.92,10.92,218564.0,8.0364,8.0438,8.0217,8.0217,218564.0
2016-03-01 15:30:00,10.92,10.93,10.9,10.91,684088.0,8.0217,8.0291,8.007,8.0144,684088.0
2016-03-01 15:40:00,10.91,10.93,10.9,10.91,558354.0,8.0144,8.0291,8.007,8.0144,558354.0
2016-03-01 15:50:00,10.91,10.93,10.9,10.92,1657994.0,8.0144,8.0291,8.007,8.0217,1657994.0
2016-03-02 09:30:00,10.93,10.98,10.82,10.95,647440.0,8.0291,8.0658,7.9483,8.0438,647440.0
2016-03-02 09:40:00,10.96,11.06,10.95,11.03,349691.0,8.0511,8.1246,8.0438,8.1025,349691.0
2016-03-02 09:50:00,11.03,11.04,10.96,10.98,344747.0,8.1025,8.1099,8.0511,8.0658,344747.0
2016-03-02 10:00:00,10.98,10.99,10.92,10.94,215957.0,8.0658,8.0731,8.0217,8.0364,215957.0
2016-03-02 10:10:00,10.94,10.96,10.89,10.9,268722.0,8.0364,8.0511,7.9997,8.007,268722.0
2016-03-02 10:20:00,10.9,10.91,10.87,10.87,225161.0,8.007,8.0144,7.985,7.985,225161.0
2016-03-02 10:30:00,10.87,10.87,10.78,10.78,426304.0,7.985,7.985,7.9189,7.9189,426304.0
2016-03-02 10:40:00,10.78,10.82,10.77,10.82,384814.0,7.9189,7.9483,7.9115,7.9483,384814.0
2016-03-02 10:50:00,10.81,10.82,10.79,10.8,378138.0,7.9409,7.9483,7.9262,7.9336,378138.0
2016-03-02 11:00:00,10.8,10.85,10.79,10.83,386659.0,7.9336,7.9703,7.9262,7.9556,386659.0
2016-03-02 11:10:00,10.83,10.87,10.83,10.85,333364.0,7.9556,7.985,7.9556,7.9703,333364.0
2016-03-02 11:20:00,10.86,10.87,10.84,10.86,287258.0,7.9777,7.985,7.963,7.9777,287258.0
2016-03-02 11:30:00,10.85,10.89,10.81,10.82,334486.0,7.9703,7.9997,7.9409,7.9483,334486.0
2016-03-02 11:40:00,10.82,10.87,10.81,10.86,199930.0,7.9483,7.985,7.9409,7.9777,199930.0
2016-03-02 11:50:00,10.86,10.89,10.83,10.84,224660.0,7.9777,7.9997,7.9556,7.963,224660.0
2016-03-02 12:00:00,10.84,10.87,10.81,10.82,333795.0,7.963,7.985,7.9409,7.9483,333795.0
2016-03-02 12:10:00,10.81,10.83,10.8,10.81,170552.0,7.9409,7.9556,7.9336,7.9409,170552.0
2016-03-02 12:20:00,10.81,10.83,10.8,10.82,159070.0,7.9409,7.9556,7.9336,7.9483,159070.0
2016-03-02 12:30:00,10.82,10.87,10.81,10.85,248254.0,7.9483,7.985,7.9409,7.9703,248254.0
2016-03-02 12:40:00,10.85,10.87,10.84,10.86,167759.0,7.9703,7.985,7.963,7.9777,167759.0
2016-03-02 12:50:00,10.86,10.88,10.85,10.87,131528.0,7.9777,7.9923,7.9703,7.985,131528.0
2016-03-02 13:00:00,10.87,10.89,10.85,10.86,263964.0,7.985,7.9997,7.9703,7.9777,263964.0
2016-03-02 13:10:00,10.86,10.89,10.84,10.88,198195.0,7.9777,7.9997,7.963,7.9923,198195.0
2016-03-02 13:20:00,10.88,10.93,10.88,10.93,149910.0,7.9923,8.0291,7.9923,8.0291,149910.0
2016-03-02 13:30:00,10.93,10.95,10.92,10.93,195700.0,8.0291,8.0438,8.0217,8.0291,195700.0
2016-03-02 13:40:00,10.93,10.95,10.91,10.94,152589.0,8.0291,8.0438,8.0144,8.0364,152589.0
2016-03-02 13:50:00,10.95,10.96,10.9,10.9,223207.0,8.0438,8.0511,8.007,8.007,223207.0
2016-03-02 14:00:00,10.9,10.93,10.9,10.92,433773.0,8.007,8.0291,8.007,8.0217,433773.0
2016-03-02 14:10:00,10.92,10.95,10.9,10.94,250824.0,8.0217,8.0438,8.007,8.0364,250824.0
2016-03-02 14:20:00,10.93,10.95,10.92,10.93,129010.0,8.0291,8.0438,8.0217,8.0291,129010.0
2016-03-02 14:30:00,10.93,10.95,10.92,10.93,218925.0,8.0291,8.0438,8.0217,8.0291,218925.0
2016-03-02 14:40:00,10.94,10.96,10.93,10.94,155534.0,8.0364,8.0511,8.0291,8.0364,155534.0
2016-03-02 14:50:00,10.95,10.96,10.92,10.94,162924.0,8.0438,8.0511,8.0217,8.0364,162924.0
2016-03-02 15:00:00,10.94,10.94,10.91,10.92,106596.0,8.0364,8.0364,8.0144,8.0217,106596.0
2016-03-02 15:10:00,10.92,10.94,10.91,10.92,352995.0,8.0217,8.0364,8.0144,8.0217,352995.0
2016-03-02 15:20:00,10.92,10.94,10.91,10.91,275577.0,8.0217,8.0364,8.0144,8.0144,275577.0
2016-03-02 15:30:00,10.92,10.94,10.9,10.92,285201.0,8.0217,8.0364,8.007,8.0217,285201.0
2016-03-02 15:40:00,10.92,10.93,10.91,10.91,477268.0,8.0217,8.0291,8.0144,8.0144,477268.0
2016-03-02 15:50:00,10.91,10.92,10.9,10.9,1136475.0,8.0144,8.0217,8.007,8.007,1136475.0
2016-03-03 09:30:00,10.97,11.14,10.96,11.13,530950.0,8.0585,8.1833,8.0511,8.176,530950.0
2016-03-03 09:40:00,11.12,11.17,11.05,11.12,534189.0,8.1686,8.2054,8.1172,8.1686,534189.0
2016-03-03 09:50:00,11.11,11.15,11.06,11.07,291720.0,8.1613,8.1907,8.1246,8.1319,291720.0
2016-03-03 10:00:00,11.07,11.16,11.05,11.15,473273.0,8.1319,8.198,8.1172,8.1907,473273.0
2016-03-03 10:10:00,11.14,11.16,11.09,11.11,337998.0,8.1833,8.198,8.1466,8.1613,337998.0
2016-03-03 10:20:00,11.11,11.16,11.09,11.14,267388.0,8.1613,8.198,8.1466,8.1833,267388.0
2016-03-03 10:30:00,11.15,11.24,11.14,11.24,433502.0,8.1907,8.2568,8.1833,8.2568,433502.0
2016-03-03 10:40:00,11.23,11.27,11.23,11.26,331265.0,8.2494,8.2788,8.2494,8.2715,331265.0
2016-03-03 10:50:00,11.26,11.3,11.22,11.23,486356.0,8.2715,8.3009,8.2421,8.2494,486356.0
2016-03-03 11:00:00,11.23,11.26,11.2,11.25,284443.0,8.2494,8.2715,8.2274,8.2641,284443.0
2016-03-03 11:10:00,11.25,11.26,11.14,11.14,472472.0,8.2641,8.2715,8.1833,8.1833,472472.0
2016-03-03 11:20:00,11.14,11.15,11.07,11.1,344511.0,8.1833,8.1907,8.1319,8.154,344511.0
2016-03-03 11:30:00,11.1,11.14,11.09,11.1,219325.0,8.154,8.1833,8.1466,8.154,219325.0
2016-03-03 11:40:00,11.1,11.12,11.09,11.11,256169.0,8.154,8.1686,8.1466,8.1613,256169.0
2016-03-03 11:50:00,11.1,11.11,11.05,11.09,373353.0,8.154,8.1613,8.1172,8.1466,373353.0
2016-03-03 12:00:00,11.1,11.11,11.04,11.06,365902.0,8.154,8.1613,8.1099,8.1246,365902.0
2016-03-03 12:10:00,11.07,11.07,11.01,11.03,209981.0,8.1319,8.1319,8.0878,8.1025,209981.0
2016-03-03 12:20:00,11.02,11.05,10.99,11.04,307990.0,8.0952,8.1172,8.0731,8.1099,307990.0
2016-03-03 12:30:00,11.04,11.05,11.01,11.01,308745.0,8.1099,8.1172,8.0878,8.0878,308745.0
2016-03-03 12:40:00,11.02,11.09,11.01,11.07,224585.0,8.0952,8.1466,8.0878,8.1319,224585.0
2016-03-03 12:50:00,11.07,11.1,11.06,11.08,164038.0,8.1319,8.154,8.1246,8.1393,164038.0
2016-03-03 13:00:00,11.08,11.12,11.07,11.12,151001.0,8.1393,8.1686,8.1319,8.1686,151001.0
2016-03-03 13:10:00,11.12,11.13,11.1,11.11,129908.0,8.1686,8.176,8.154,8.1613,129908.0
2016-03-03 13:20:00,11.11,11.15,11.11,11.14,144936.0,8.1613,8.1907,8.1613,8.1833,144936.0
2016-03-03 13:30:00,11.13,11.18,11.13,11.16,145662.0,8.176,8.2127,8.176,8.198,145662.0
2016-03-03 13:40:00,11.17,11.17,11.12,11.12,130590.0,8.2054,8.2054,8.1686,8.1686,130590.0
2016-03-03 13:50:00,11.12,11.14,11.1,11.12,144074.0,8.1686,8.1833,8.154,8.1686,144074.0
2016-03-03 14:00:00,11.13,11.15,11.11,11.12,522133.0,8.176,8.1907,8.1613,8.1686,522133.0
2016-03-03 14:10:00,11.11,11.12,11.07,11.08,119156.0,8.1613,8.1686,8.1319,8.1393,119156.0
2016-03-03 14:20:00,11.08,11.1,11.07,11.07,253607.0,8.1393,8.154,8.1319,8.1319,253607.0
2016-03-03 14:30:00,11.07,11.1,11.06,11.1,233067.0,8.1319,8.154,8.1246,8.154,233067.0
2016-03-03 14:40:00,11.1,11.12,11.08,11.08,189285.0,8.154,8.1686,8.1393,8.1393,189285.0
2016-03-03 14:50:00,11.08,11.09,11.06,11.06,232612.0,8.1393,8.1466,8.1246,8.1246,232612.0
2016-03-03 15:00:00,11.07,11.09,11.03,11.04,677387.0,8.1319,8.1466,8.1025,8.1099,677387.0
2016-03-03 15:10:00,11.04,11.06,11.01,11.02,579865.0,8.1099,8.1246,8.0878,8.0952,579865.0
2016-03-03 15:20:00,11.03,11.07,11.02,11.07,246115.0,8.1025,8.1319,8.0952,8.1319,246115.0
2016-03-03 15:30:00,11.08,11.11,11.07,11.11,410617.0,8.1393,8.1613,8.1319,8.1613,410617.0
2016-03-03 15:40:00,11.11,11.13,11.1,11.11,809106.0,8.1613,8.176,8.154,8.1613,809106.0
2016-03-03 15:50:00,11.11,11.14,11.1,11.12,1599118.0,8.1613,8.1833,8.154,8.1686,1599118.0
2016-03-04 09:30:00,11.15,11.32,11.12,11.25,485809.0,8.1907,8.3156,8.1686,8.2641,485809.0
2016-03-04 09:40:00,11.25,11.25,11.12,11.17,231141.0,8.2641,8.2641,8.1686,8.2054,231141.0
2016-03-04 09:50:00,11.17,11.22,11.16,11.18,218856.0,8.2054,8.2421,8.198,8.2127,218856.0
2016-03-04 10:00:00,11.18,11.25,11.16,11.22,234960.0,8.2127,8.2641,8.198,8.2421,234960.0
2016-03-04 10:10:00,11.22,11.28,11.22,11.23,287406.0,8.2421,8.2862,8.2421,8.2494,287406.0
2016-03-04 10:20:00,11.23,11.24,11.19,11.2,252846.0,8.2494,8.2568,8.2201,8.2274,252846.0
2016-03-04 10:30:00,11.19,11.22,11.17,11.17,295833.0,8.2201,8.2421,8.2054,8.2054,295833.0
2016-03-04 10:40:00,11.18,11.22,11.17,11.2,385824.0,8.2127,8.2421,8.2054,8.2274,385824.0
2016-03-04 10:50:00,11.2,11.24,11.18,11.19,359713.0,8.2274,8.2568,8.2127,8.2201,359713.0
2016-03-04 11:00:00,11.19,11.21,11.12,11.15,493129.0,8.2201,8.2348,8.1686,8.1907,493129.0
2016-03-04 11:10:00,11.15,11.23,11.14,11.23,271152.0,8.1907,8.2494,8.1833,8.2494,271152.0
2016-03-04 11:20:00,11.23,11.23,11.17,11.17,206612.0,8.2494,8.2494,8.2054,8.2054,206612.0
2016-03-04 11:30:00,11.18,11.2,11.16,11.18,312975.0,8.2127,8.2274,8.198,8.2127,312975.0
2016-03-04 11:40:00,11.19,11.25,11.18,11.23,375650.0,8.2201,8.2641,8.2127,8.2494,375650.0
2016-03-04 11:50:00,11.24,11.27,11.22,11.27,212135.0,8.2568,8.2788,8.2421,8.2788,212135.0
2016-03-04 12:00:00,11.26,11.3,11.24,11.24,365315.0,8.2715,8.3009,8.2568,8.2568,365315.0
2016-03-04 12:10:00,11.24,11.25,11.19,11.19,210136.0,8.2568,8.2641,8.2201,8.2201,210136.0
2016-03-04 12:20:00,11.2,11.21,11.16,11.2,453941.0,8.2274,8.2348,8.198,8.2274,453941.0
2016-03-04 12:30:00,11.2,11.22,11.18,11.18,252314.0,8.2274,8.2421,8.2127,8.2127,252314.0
2016-03-04 12:40:00,11.18,11.21,11.16,11.2,264167.0,8.2127,8.2348,8.198,8.2274,264167.0
2016-03-04 12:50:00,11.21,11.22,11.18,11.18,142032.0,8.2348,8.2421,8.2127,8.2127,142032.0
2016-03-04 13:00:00,11.18,11.21,11.17,11.19,230876.0,8.2127,8.2348,8.2054,8.2201,230876.0
2016-03-04 13:10:00,11.18,11.23,11.16,11.23,243747.0,8.2127,8.2494,8.198,8.2494,243747.0
2016-03-04 13:20:00,11.22,11.26,11.2,11.26,223326.0,8.2421,8.2715,8.2274,8.2715,223326.0
2016-03-04 13:30:00,11.26,11.28,11.24,11.28,206358.0,8.2715,8.2862,8.2568,8.2862,206358.0
2016-03-04 13:40:00,11.27,11.28,11.25,11.25,196884.0,8.2788,8.2862,8.2641,8.2641,196884.0
2016-03-04 13:50:00,11.26,11.28,11.25,11.27,224111.0,8.2715,8.2862,8.2641,8.2788,224111.0
2016-03-04 14:00:00,11.26,11.27,11.22,11.22,265619.0,8.2715,8.2788,8.2421,8.2421,265619.0
2016-03-04 14:10:00,11.22,11.23,11.18,11.18,329285.0,8.2421,8.2494,8.2127,8.2127,329285.0
2016-03-04 14:20:00,11.18,11.19,11.16,11.18,263249.0,8.2127,8.2201,8.198,8.2127,263249.0
2016-03-04 14:30:00,11.18,11.22,11.15,11.15,385345.0,8.2127,8.2421,8.1907,8.1907,385345.0
2016-03-04 14:40:00,11.15,11.16,11.13,11.14,290493.0,8.1907,8.198,8.176,8.1833,290493.0
2016-03-04 14:50:00,11.14,11.15,11.1,11.13,401699.0,8.1833,8.1907,8.154,8.176,401699.0
2016-03-04 15:00:00,11.13,11.16,11.1,11.16,277759.0,8.176,8.198,8.154,8.198,277759.0
2016-03-04 15:10:00,11.16,11.21,11.13,11.21,571788.0,8.198,8.2348,8.176,8.2348,571788.0
2016-03-04 15:20:00,11.21,11.22,11.18,11.21,316062.0,8.2348,8.2421,8.2127,8.2348,316062.0
2016-03-04 15:30:00,11.22,11.24,11.21,11.22,358194.0,8.2421,8.2568,8.2348,8.2421,358194.0
2016-03-04 15:40:00,11.22,11.23,11.15,11.19,1298162.0,8.2421,8.2494,8.1907,8.2201,1298162.0
2016-03-04 15:50:00,11.19,11.19,11.16,11.17,1749568.0,8.2201,8.2201,8.198,8.2054,1749568.0
2016-03-07 09:30:00,10.99,11.1,10.95,11.09,691205.0,8.1617,8.2433,8.132,8.2359,691205.0
2016-03-07 09:40:00,11.09,11.14,11.08,11.09,332496.0,8.2359,8.2731,8.2285,8.2359,332496.0
2016-03-07 09:50:00,11.09,11.14,11.09,11.13,361872.0,8.2359,8.2731,8.2359,8.2656,361872.0
2016-03-07 10:00:00,11.13,11.23,11.12,11.21,399022.0,8.2656,8.3399,8.2582,8.325,399022.0
2016-03-07 10:10:00,11.21,11.28,11.21,11.27,296602.0,8.325,8.377,8.325,8.3696,296602.0
2016-03-07 10:20:00,11.27,11.28,11.21,11.23,197650.0,8.3696,8.377,8.325,8.3399,197650.0
2016-03-07 10:30:00,11.23,11.28,11.21,11.27,332658.0,8.3399,8.377,8.325,8.3696,332658.0
2016-03-07 10:40:00,11.27,11.28,11.17,11.17,399594.0,8.3696,8.377,8.2953,8.2953,399594.0
2016-03-07 10:50:00,11.17,11.22,11.17,11.21,286989.0,8.2953,8.3325,8.2953,8.325,286989.0
2016-03-07 11:00:00,11.21,11.27,11.19,11.27,164487.0,8.325,8.3696,8.3102,8.3696,164487.0
2016-03-07 11:10:00,11.27,11.28,11.21,11.24,183052.0,8.3696,8.377,8.325,8.3473,183052.0
2016-03-07 11:20:00,11.24,11.29,11.23,11.28,234224.0,8.3473,8.3845,8.3399,8.377,234224.0
2016-03-07 11:30:00,11.28,11.34,11.27,11.3,252414.0,8.377,8.4216,8.3696,8.3919,252414.0
2016-03-07 11:40:00,11.3,11.34,11.3,11.34,230590.0,8.3919,8.4216,8.3919,8.4216,230590.0
2016-03-07 11:50:00,11.33,11.36,11.33,11.36,193709.0,8.4142,8.4364,8.4142,8.4364,193709.0
2016-03-07 12:00:00,11.36,11.38,11.35,11.36,114464.0,8.4364,8.4513,8.429,8.4364,114464.0
2016-03-07 12:10:00,11.36,11.39,11.33,11.38,341953.0,8.4364,8.4587,8.4142,8.4513,341953.0
2016-03-07 12:20:00,11.38,11.39,11.37,11.39,107499.0,8.4513,8.4587,8.4439,8.4587,107499.0
2016-03-07 12:30:00,11.38,11.39,11.31,11.32,200173.0,8.4513,8.4587,8.3993,8.4067,200173.0
2016-03-07 12:40:00,11.31,11.34,11.31,11.34,147834.0,8.3993,8.4216,8.3993,8.4216,147834.0
2016-03-07 12:50:00,11.34,11.35,11.33,11.34,121749.0,8.4216,8.429,8.4142,8.4216,121749.0
2016-03-07 13:00:00,11.34,11.39,11.33,11.38,150018.0,8.4216,8.4587,8.4142,8.4513,150018.0
2016-03-07 13:10:00,11.39,11.4,11.37,11.38,295234.0,8.4587,8.4661,8.4439,8.4513,295234.0
2016-03-07 13:20:00,11.38,11.4,11.38,11.38,210501.0,8.4513,8.4661,8.4513,8.4513,210501.0
2016-03-07 13:30:00,11.38,11.39,11.34,11.35,301546.0,8.4513,8.4587,8.4216,8.429,301546.0
2016-03-07 13:40:00,11.34,11.35,11.32,11.34,137190.0,8.4216,8.429,8.4067,8.4216,137190.0
2016-03-07 13:50:00,11.34,11.36,11.32,11.33,184291.0,8.4216,8.4364,8.4067,8.4142,184291.0
2016-03-07 14:00:00,11.33,11.34,11.31,11.33,194619.0,8.4142,8.4216,8.3993,8.4142,194619.0
2016-03-07 14:10:00,11.33,11.35,11.29,11.29,185895.0,8.4142,8.429,8.3845,8.3845,185895.0
2016-03-07 14:20:00,11.29,11.3,11.26,11.28,202451.0,8.3845,8.3919,8.3622,8.377,202451.0
2016-03-07 14:30:00,11.28,11.28,11.24,11.25,312224.0,8.377,8.377,8.3473,8.3547,312224.0
2016-03-07 14:40:00,11.25,11.26,11.23,11.23,251550.0,8.3547,8.3622,8.3399,8.3399,251550.0
2016-03-07 14:50:00,11.23,11.28,11.23,11.26,193720.0,8.3399,8.377,8.3399,8.3622,193720.0
2016-03-07 15:00:00,11.26,11.3,11.25,11.3,212046.0,8.3622,8.3919,8.3547,8.3919,212046.0
2016-03-07 15:10:00,11.29,11.32,11.29,11.31,295791.0,8.3845,8.4067,8.3845,8.3993,295791.0
2016-03-07 15:20:00,11.32,11.33,11.29,11.29,278184.0,8.4067,8.4142,8.3845,8.3845,278184.0
2016-03-07 15:30:00,11.3,11.35,11.29,11.34,392264.0,8.3919,8.429,8.3845,8.4216,392264.0
2016-03-07 15:40:00,11.33,11.34,11.3,11.3,408969.0,8.4142,8.4216,8.3919,8.3919,408969.0
2016-03-07 15:50:00,11.3,11.32,11.28,11.31,1397188.0,8.3919,8.4067,8.377,8.3993,1397188.0
2016-03-08 09:30:00,11.2,11.26,11.17,11.22,445745.0,8.3176,8.3622,8.2953,8.3325,445745.0
2016-03-08 09:40:00,11.21,11.22,11.12,11.16,355441.0,8.325,8.3325,8.2582,8.2879,355441.0
2016-03-08 09:50:00,11.16,11.16,11.11,11.13,282090.0,8.2879,8.2879,8.2508,8.2656,282090.0
2016-03-08 10:00:00,11.12,11.19,11.11,11.13,354619.0,8.2582,8.3102,8.2508,8.2656,354619.0
2016-03-08 10:10:00,11.12,11.16,11.08,11.09,333574.0,8.2582,8.2879,8.2285,8.2359,333574.0
2016-03-08 10:20:00,11.08,11.1,11.07,11.08,301488.0,8.2285,8.2433,8.2211,8.2285,301488.0
2016-03-08 10:30:00,11.08,11.11,11.06,11.09,321528.0,8.2285,8.2508,8.2136,8.2359,321528.0
2016-03-08 10:40:00,11.08,11.09,11.02,11.02,295273.0,8.2285,8.2359,8.1839,8.1839,295273.0
2016-03-08 10:50:00,11.02,11.03,10.96,10.97,358654.0,8.1839,8.1914,8.1394,8.1468,358654.0
2016-03-08 11:00:00,10.97,11.08,10.96,11.07,312088.0,8.1468,8.2285,8.1394,8.2211,312088.0
2016-03-08 11:10:00,11.07,11.08,11.02,11.06,212262.0,8.2211,8.2285,8.1839,8.2136,212262.0
2016-03-08 11:20:00,11.06,11.11,11.05,11.1,276434.0,8.2136,8.2508,8.2062,8.2433,276434.0
2016-03-08 11:30:00,11.11,11.12,11.05,11.05,241806.0,8.2508,8.2582,8.2062,8.2062,241806.0
2016-03-08 11:40:00,11.05,11.07,11.04,11.06,176769.0,8.2062,8.2211,8.1988,8.2136,176769.0
2016-03-08 11:50:00,11.07,11.09,11.05,11.05,267917.0,8.2211,8.2359,8.2062,8.2062,267917.0
2016-03-08 12:00:00,11.06,11.06,11.01,11.05,280368.0,8.2136,8.2136,8.1765,8.2062,280368.0
2016-03-08 12:10:00,11.06,11.11,11.04,11.11,263012.0,8.2136,8.2508,8.1988,8.2508,263012.0
2016-03-08 12:20:00,11.11,11.14,11.1,11.13,156339.0,8.2508,8.2731,8.2433,8.2656,156339.0
2016-03-08 12:30:00,11.14,11.16,11.11,11.14,156437.0,8.2731,8.2879,8.2508,8.2731,156437.0
2016-03-08 12:40:00,11.13,11.15,11.12,11.15,86702.0,8.2656,8.2805,8.2582,8.2805,86702.0
2016-03-08 12:50:00,11.15,11.17,11.13,11.17,141711.0,8.2805,8.2953,8.2656,8.2953,141711.0
2016-03-08 13:00:00,11.17,11.17,11.15,11.16,138693.0,8.2953,8.2953,8.2805,8.2879,138693.0
2016-03-08 13:10:00,11.17,11.22,11.15,11.2,218801.0,8.2953,8.3325,8.2805,8.3176,218801.0
2016-03-08 13:20:00,11.21,11.25,11.2,11.21,168883.0,8.325,8.3547,8.3176,8.325,168883.0
2016-03-08 13:30:00,11.21,11.27,11.2,11.25,242606.0,8.325,8.3696,8.3176,8.3547,242606.0
2016-03-08 13:40:00,11.26,11.27,11.25,11.26,148205.0,8.3622,8.3696,8.3547,8.3622,148205.0
2016-03-08 13:50:00,11.26,11.27,11.23,11.24,212026.0,8.3622,8.3696,8.3399,8.3473,212026.0
2016-03-08 14:00:00,11.24,11.25,11.2,11.24,200746.0,8.3473,8.3547,8.3176,8.3473,200746.0
2016-03-08 14:10:00,11.23,11.25,11.23,11.23,134219.0,8.3399,8.3547,8.3399,8.3399,134219.0
2016-03-08 14:20:00,11.24,11.26,11.21,11.22,148798.0,8.3473,8.3622,8.325,8.3325,148798.0
2016-03-08 14:30:00,11.21,11.22,11.18,11.19,158989.0,8.325,8.3325,8.3028,8.3102,158989.0
2016-03-08 14:40:00,11.19,11.23,11.18,11.21,232184.0,8.3102,8.3399,8.3028,8.325,232184.0
2016-03-08 14:50:00,11.21,11.22,11.17,11.19,194182.0,8.325,8.3325,8.2953,8.3102,194182.0
2016-03-08 15:00:00,11.18,11.2,11.13,11.13,185238.0,8.3028,8.3176,8.2656,8.2656,185238.0
2016-03-08 15:10:00,11.13,11.15,11.11,11.12,239793.0,8.2656,8.2805,8.2508,8.2582,239793.0
2016-03-08 15:20:00,11.12,11.13,11.08,11.08,234341.0,8.2582,8.2656,8.2285,8.2285,234341.0
2016-03-08 15:30:00,11.08,11.09,11.06,11.07,326785.0,8.2285,8.2359,8.2136,8.2211,326785.0
2016-03-08 15:40:00,11.08,11.1,11.05,11.07,803460.0,8.2285,8.2433,8.2062,8.2211,803460.0
2016-03-08 15:50:00,11.07,11.07,11.03,11.05,1346437.0,8.2211,8.2211,8.1914,8.2062,1346437.0
2016-03-09 09:30:00,11.09,11.26,11.09,11.25,582424.0,8.2359,8.3622,8.2359,8.3547,582424.0
2016-03-09 09:40:00,11.25,11.3,11.21,11.22,296246.0,8.3547,8.3919,8.325,8.3325,296246.0
2016-03-09 09:50:00,11.23,11.25,11.18,11.23,326135.0,8.3399,8.3547,8.3028,8.3399,326135.0
2016-03-09 10:00:00,11.24,11.25,11.2,11.2,267403.0,8.3473,8.3547,8.3176,8.3176,267403.0
2016-03-09 10:10:00,11.21,11.25,11.19,11.25,326867.0,8.325,8.3547,8.3102,8.3547,326867.0
2016-03-09 10:20:00,11.25,11.27,11.22,11.27,278528.0,8.3547,8.3696,8.3325,8.3696,278528.0
2016-03-09 10:30:00,11.27,11.36,11.27,11.34,394284.0,8.3696,8.4364,8.3696,8.4216,394284.0
2016-03-09 10:40:00,11.34,11.35,11.3,11.33,297479.0,8.4216,8.429,8.3919,8.4142,297479.0
2016-03-09 10:50:00,11.33,11.34,11.27,11.31,329172.0,8.4142,8.4216,8.3696,8.3993,329172.0
2016-03-09 11:00:00,11.31,11.34,11.31,11.32,212513.0,8.3993,8.4216,8.3993,8.4067,212513.0
2016-03-09 11:10:00,11.32,11.36,11.31,11.34,275406.0,8.4067,8.4364,8.3993,8.4216,275406.0
2016-03-09 11:20:00,11.34,11.39,11.32,11.39,228992.0,8.4216,8.4587,8.4067,8.4587,228992.0
2016-03-09 11:30:00,11.38,11.4,11.37,11.4,221714.0,8.4513,8.4661,8.4439,8.4661,221714.0
2016-03-09 11:40:00,11.39,11.41,11.37,11.39,302315.0,8.4587,8.4736,8.4439,8.4587,302315.0
2016-03-09 11:50:00,11.4,11.43,11.38,11.42,306553.0,8.4661,8.4884,8.4513,8.481,306553.0
2016-03-09 12:00:00,11.42,11.42,11.39,11.39,143084.0,8.481,8.481,8.4587,8.4587,143084.0
2016-03-09 12:10:00,11.39,11.41,11.39,11.4,201849.0,8.4587,8.4736,8.4587,8.4661,201849.0
2016-03-09 12:20:00,11.4,11.41,11.39,11.4,109146.0,8.4661,8.4736,8.4587,8.4661,109146.0
2016-03-09 12:30:00,11.4,11.43,11.38,11.39,199908.0,8.4661,8.4884,8.4513,8.4587,199908.0
2016-03-09 12:40:00,11.4,11.4,11.37,11.38,180123.0,8.4661,8.4661,8.4439,8.4513,180123.0
2016-03-09 12:50:00,11.39,11.42,11.38,11.41,295228.0,8.4587,8.481,8.4513,8.4736,295228.0
2016-03-09 13:00:00,11.4,11.41,11.39,11.41,171075.0,8.4661,8.4736,8.4587,8.4736,171075.0
2016-03-09 13:10:00,11.41,11.43,11.39,11.39,199396.0,8.4736,8.4884,8.4587,8.4587,199396.0
2016-03-09 13:20:00,11.39,11.41,11.38,11.39,280318.0,8.4587,8.4736,8.4513,8.4587,280318.0
2016-03-09 13:30:00,11.39,11.4,11.37,11.39,139993.0,8.4587,8.4661,8.4439,8.4587,139993.0
2016-03-09 13:40:00,11.38,11.43,11.38,11.43,141972.0,8.4513,8.4884,8.4513,8.4884,141972.0
2016-03-09 13:50:00,11.42,11.43,11.4,11.43,191677.0,8.481,8.4884,8.4661,8.4884,191677.0
2016-03-09 14:00:00,11.43,11.45,11.42,11.45,161138.0,8.4884,8.5033,8.481,8.5033,161138.0
2016-03-09 14:10:00,11.45,11.45,11.42,11.42,219772.0,8.5033,8.5033,8.481,8.481,219772.0
2016-03-09 14:20:00,11.42,11.43,11.38,11.4,302258.0,8.481,8.4884,8.4513,8.4661,302258.0
2016-03-09 14:30:00,11.4,11.41,11.38,11.38,216923.0,8.4661,8.4736,8.4513,8.4513,216923.0
2016-03-09 14:40:00,11.38,11.4,11.38,11.38,179539.0,8.4513,8.4661,8.4513,8.4513,179539.0
2016-03-09 14:50:00,11.39,11.4,11.37,11.37,295628.0,8.4587,8.4661,8.4439,8.4439,295628.0
2016-03-09 15:00:00,11.38,11.38,11.34,11.35,220661.0,8.4513,8.4513,8.4216,8.429,220661.0
2016-03-09 15:10:00,11.35,11.35,11.33,11.34,230138.0,8.429,8.429,8.4142,8.4216,230138.0
2016-03-09 15:20:00,11.34,11.36,11.34,11.35,323977.0,8.4216,8.4364,8.4216,8.429,323977.0
2016-03-09 15:30:00,11.35,11.36,11.33,11.34,467251.0,8.429,8.4364,8.4142,8.4216,467251.0
2016-03-09 15:40:00,11.34,11.35,11.33,11.33,412652.0,8.4216,8.429,8.4142,8.4142,412652.0
2016-03-09 15:50:00,11.33,11.36,11.33,11.36,997256.0,8.4142,8.4364,8.4142,8.4364,997256.0
2016-03-10 09:30:00,11.39,11.5,11.39,11.44,933087.0,8.4587,8.5404,8.4587,8.4958,933087.0
2016-03-10 09:40:00,11.45,11.47,11.4,11.46,436068.0,8.5033,8.5181,8.4661,8.5107,436068.0
2016-03-10 09:50:00,11.46,11.56,11.46,11.55,543318.0,8.5107,8.585,8.5107,8.5775,543318.0
2016-03-10 10:00:00,11.56,11.56,11.46,11.48,397300.0,8.585,8.585,8.5107,8.5256,397300.0
2016-03-10 10:10:00,11.48,11.48,11.41,11.41,287059.0,8.5256,8.5256,8.4736,8.4736,287059.0
2016-03-10 10:20:00,11.41,11.42,11.32,11.32,282129.0,8.4736,8.481,8.4067,8.4067,282129.0
2016-03-10 10:30:00,11.33,11.33,11.21,11.23,405223.0,8.4142,8.4142,8.325,8.3399,405223.0
2016-03-10 10:40:00,11.23,11.34,11.22,11.33,365183.0,8.3399,8.4216,8.3325,8.4142,365183.0
2016-03-10 10:50:00,11.33,11.33,11.26,11.27,433773.0,8.4142,8.4142,8.3622,8.3696,433773.0
2016-03-10 11:00:00,11.27,11.28,11.21,11.26,282782.0,8.3696,8.377,8.325,8.3622,282782.0
2016-03-10 11:10:00,11.25,11.33,11.23,11.26,345327.0,8.3547,8.4142,8.3399,8.3622,345327.0
2016-03-10 11:20:00,11.26,11.26,11.14,11.16,226678.0,8.3622,8.3622,8.2731,8.2879,226678.0
2016-03-10 11:30:00,11.17,11.24,11.15,11.21,285600.0,8.2953,8.3473,8.2805,8.325,285600.0
2016-03-10 11:40:00,11.22,11.27,11.21,11.26,287802.0,8.3325,8.3696,8.325,8.3622,287802.0
2016-03-10 11:50:00,11.26,11.3,11.23,11.28,257552.0,8.3622,8.3919,8.3399,8.377,257552.0
2016-03-10 12:00:00,11.28,11.29,11.25,11.25,241652.0,8.377,8.3845,8.3547,8.3547,241652.0
2016-03-10 12:10:00,11.26,11.29,11.23,11.29,170790.0,8.3622,8.3845,8.3399,8.3845,170790.0
2016-03-10 12:20:00,11.29,11.3,11.24,11.26,112801.0,8.3845,8.3919,8.3473,8.3622,112801.0
2016-03-10 12:30:00,11.26,11.28,11.21,11.21,209015.0,8.3622,8.377,8.325,8.325,209015.0
2016-03-10 12:40:00,11.22,11.22,11.15,11.15,197225.0,8.3325,8.3325,8.2805,8.2805,197225.0
2016-03-10 12:50:00,11.16,11.2,11.15,11.19,185292.0,8.2879,8.3176,8.2805,8.3102,185292.0
2016-03-10 13:00:00,11.19,11.24,11.18,11.24,286626.0,8.3102,8.3473,8.3028,8.3473,286626.0
2016-03-10 13:10:00,11.24,11.25,11.19,11.25,220511.0,8.3473,8.3547,8.3102,8.3547,220511.0
2016-03-10 13:20:00,11.25,11.31,11.24,11.3,289630.0,8.3547,8.3993,8.3473,8.3919,289630.0
2016-03-10 13:30:00,11.3,11.33,11.29,11.32,216739.0,8.3919,8.4142,8.3845,8.4067,216739.0
2016-03-10 13:40:00,11.32,11.32,11.26,11.3,196554.0,8.4067,8.4067,8.3622,8.3919,196554.0
2016-03-10 13:50:00,11.3,11.32,11.28,11.28,195174.0,8.3919,8.4067,8.377,8.377,195174.0
2016-03-10 14:00:00,11.28,11.29,11.23,11.24,244663.0,8.377,8.3845,8.3399,8.3473,244663.0
2016-03-10 14:10:00,11.23,11.25,11.21,11.23,226863.0,8.3399,8.3547,8.325,8.3399,226863.0
2016-03-10 14:20:00,11.24,11.32,11.22,11.32,357461.0,8.3473,8.4067,8.3325,8.4067,357461.0
2016-03-10 14:30:00,11.31,11.34,11.3,11.33,242584.0,8.3993,8.4216,8.3919,8.4142,242584.0
2016-03-10 14:40:00,11.34,11.39,11.33,11.39,288643.0,8.4216,8.4587,8.4142,8.4587,288643.0
2016-03-10 14:50:00,11.39,11.41,11.38,11.39,381420.0,8.4587,8.4736,8.4513,8.4587,381420.0
2016-03-10 15:00:00,11.4,11.41,11.38,11.4,311672.0,8.4661,8.4736,8.4513,8.4661,311672.0
2016-03-10 15:10:00,11.41,11.45,11.39,11.42,382248.0,8.4736,8.5033,8.4587,8.481,382248.0
2016-03-10 15:20:00,11.43,11.45,11.39,11.44,398898.0,8.4884,8.5033,8.4587,8.4958,398898.0
2016-03-10 15:30:00,11.44,11.45,11.39,11.39,357359.0,8.4958,8.5033,8.4587,8.4587,357359.0
2016-03-10 15:40:00,11.39,11.4,11.37,11.39,613580.0,8.4587,8.4661,8.4439,8.4587,613580.0
2016-03-10 15:50:00,11.38,11.42,11.38,11.42,1242129.0,8.4513,8.481,8.4513,8.481,1242129.0
2016-03-11 09:30:00,11.52,11.6,11.51,11.59,953215.0,8.5553,8.6147,8.5478,8.6072,953215.0
2016-03-11 09:40:00,11.59,11.59,11.49,11.5,242066.0,8.6072,8.6072,8.533,8.5404,242066.0
2016-03-11 09:50:00,11.5,11.53,11.48,11.49,296509.0,8.5404,8.5627,8.5256,8.533,296509.0
2016-03-11 10:00:00,11.49,11.52,11.48,11.51,318205.0,8.533,8.5553,8.5256,8.5478,318205.0
2016-03-11 10:10:00,11.51,11.53,11.48,11.53,224770.0,8.5478,8.5627,8.5256,8.5627,224770.0
2016-03-11 10:20:00,11.53,11.53,11.5,11.52,212191.0,8.5627,8.5627,8.5404,8.5553,212191.0
2016-03-11 10:30:00,11.52,11.54,11.5,11.5,300453.0,8.5553,8.5701,8.5404,8.5404,300453.0
2016-03-11 10:40:00,11.51,11.55,11.5,11.53,208017.0,8.5478,8.5775,8.5404,8.5627,208017.0
2016-03-11 10:50:00,11.54,11.54,11.5,11.54,200242.0,8.5701,8.5701,8.5404,8.5701,200242.0
2016-03-11 11:00:00,11.53,11.56,11.53,11.54,277370.0,8.5627,8.585,8.5627,8.5701,277370.0
2016-03-11 11:10:00,11.55,11.58,11.54,11.58,239985.0,8.5775,8.5998,8.5701,8.5998,239985.0
2016-03-11 11:20:00,11.58,11.59,11.56,11.58,173883.0,8.5998,8.6072,8.585,8.5998,173883.0
2016-03-11 11:30:00,11.58,11.59,11.56,11.57,168746.0,8.5998,8.6072,8.585,8.5924,168746.0
2016-03-11 11:40:00,11.57,11.57,11.54,11.55,140088.0,8.5924,8.5924,8.5701,8.5775,140088.0
2016-03-11 11:50:00,11.54,11.56,11.51,11.51,232901.0,8.5701,8.585,8.5478,8.5478,232901.0
2016-03-11 12:00:00,11.51,11.52,11.48,11.48,298037.0,8.5478,8.5553,8.5256,8.5256,298037.0
2016-03-11 12:10:00,11.49,11.52,11.48,11.52,217480.0,8.533,8.5553,8.5256,8.5553,217480.0
2016-03-11 12:20:00,11.51,11.53,11.5,11.51,274348.0,8.5478,8.5627,8.5404,8.5478,274348.0
2016-03-11 12:30:00,11.51,11.52,11.49,11.49,120777.0,8.5478,8.5553,8.533,8.533,120777.0
2016-03-11 12:40:00,11.49,11.52,11.48,11.5,145437.0,8.533,8.5553,8.5256,8.5404,145437.0
2016-03-11 12:50:00,11.49,11.5,11.47,11.47,77036.0,8.533,8.5404,8.5181,8.5181,77036.0
2016-03-11 13:00:00,11.48,11.48,11.45,11.46,340928.0,8.5256,8.5256,8.5033,8.5107,340928.0
2016-03-11 13:10:00,11.46,11.5,11.46,11.5,160853.0,8.5107,8.5404,8.5107,8.5404,160853.0
2016-03-11 13:20:00,11.5,11.51,11.48,11.49,140983.0,8.5404,8.5478,8.5256,8.533,140983.0
2016-03-11 13:30:00,11.49,11.51,11.48,11.49,159565.0,8.533,8.5478,8.5256,8.533,159565.0
2016-03-11 13:40:00,11.49,11.49,11.46,11.49,119243.0,8.533,8.533,8.5107,8.533,119243.0
2016-03-11 13:50:00,11.49,11.52,11.49,11.5,157561.0,8.533,8.5553,8.533,8.5404,157561.0
2016-03-11 14:00:00,11.5,11.51,11.5,11.51,47807.0,8.5404,8.5478,8.5404,8.5478,47807.0
2016-03-11 14:10:00,11.51,11.52,11.49,11.49,217136.0,8.5478,8.5553,8.533,8.533,217136.0
2016-03-11 14:20:00,11.5,11.52,11.49,11.5,165298.0,8.5404,8.5553,8.533,8.5404,165298.0
2016-03-11 14:30:00,11.51,11.52,11.5,11.52,129289.0,8.5478,8.5553,8.5404,8.5553,129289.0
2016-03-11 14:40:00,11.52,11.55,11.5,11.54,405473.0,8.5553,8.5775,8.5404,8.5701,405473.0
2016-03-11 14:50:00,11.54,11.59,11.53,11.58,512973.0,8.5701,8.6072,8.5627,8.5998,512973.0
2016-03-11 15:00:00,11.59,11.63,11.58,11.63,546943.0,8.6072,8.637,8.5998,8.637,546943.0
2016-03-11 15:10:00,11.63,11.67,11.62,11.67,485391.0,8.637,8.6667,8.6295,8.6667,485391.0
2016-03-11 15:20:00,11.67,11.69,11.66,11.69,462765.0,8.6667,8.6815,8.6592,8.6815,462765.0
2016-03-11 15:30:00,11.68,11.69,11.67,11.68,431610.0,8.6741,8.6815,8.6667,8.6741,431610.0
2016-03-11 15:40:00,11.68,11.7,11.67,11.69,642179.0,8.6741,8.6889,8.6667,8.6815,642179.0
2016-03-11 15:50:00,11.7,11.7,11.68,11.69,1106070.0,8.6889,8.6889,8.6741,8.6815,1106070.0
2016-03-14 09:30:00,11.63,11.71,11.58,11.69,457974.0,8.637,8.6964,8.5998,8.6815,457974.0
2016-03-14 09:40:00,11.69,11.7,11.6,11.61,223498.0,8.6815,8.6889,8.6147,8.6221,223498.0
2016-03-14 09:50:00,11.61,11.65,11.57,11.65,245867.0,8.6221,8.6518,8.5924,8.6518,245867.0
2016-03-14 10:00:00,11.65,11.65,11.6,11.6,126378.0,8.6518,8.6518,8.6147,8.6147,126378.0
2016-03-14 10:10:00,11.6,11.62,11.59,11.59,253537.0,8.6147,8.6295,8.6072,8.6072,253537.0
2016-03-14 10:20:00,11.6,11.63,11.57,11.59,188773.0,8.6147,8.637,8.5924,8.6072,188773.0
2016-03-14 10:30:00,11.59,11.61,11.56,11.57,191967.0,8.6072,8.6221,8.585,8.5924,191967.0
2016-03-14 10:40:00,11.57,11.64,11.56,11.62,205007.0,8.5924,8.6444,8.585,8.6295,205007.0
2016-03-14 10:50:00,11.62,11.63,11.49,11.5,404033.0,8.6295,8.637,8.533,8.5404,404033.0
2016-03-14 11:00:00,11.5,11.53,11.49,11.49,328752.0,8.5404,8.5627,8.533,8.533,328752.0
2016-03-14 11:10:00,11.49,11.5,11.46,11.47,250303.0,8.533,8.5404,8.5107,8.5181,250303.0
2016-03-14 11:20:00,11.47,11.48,11.42,11.44,351677.0,8.5181,8.5256,8.481,8.4958,351677.0
2016-03-14 11:30:00,11.44,11.44,11.41,11.44,189775.0,8.4958,8.4958,8.4736,8.4958,189775.0
2016-03-14 11:40:00,11.44,11.45,11.39,11.43,241549.0,8.4958,8.5033,8.4587,8.4884,241549.0
2016-03-14 11:50:00,11.43,11.44,11.4,11.41,156620.0,8.4884,8.4958,8.4661,8.4736,156620.0
2016-03-14 12:00:00,11.4,11.42,11.38,11.4,202885.0,8.4661,8.481,8.4513,8.4661,202885.0
2016-03-14 12:10:00,11.4,11.41,11.38,11.41,206973.0,8.4661,8.4736,8.4513,8.4736,206973.0
2016-03-14 12:20:00,11.4,11.41,11.36,11.37,200883.0,8.4661,8.4736,8.4364,8.4439,200883.0
2016-03-14 12:30:00,11.38,11.4,11.37,11.38,131138.0,8.4513,8.4661,8.4439,8.4513,131138.0
2016-03-14 12:40:00,11.38,11.42,11.38,11.42,237203.0,8.4513,8.481,8.4513,8.481,237203.0
2016-03-14 12:50:00,11.42,11.45,11.4,11.42,308278.0,8.481,8.5033,8.4661,8.481,308278.0
2016-03-14 13:00:00,11.42,11.45,11.41,11.45,287119.0,8.481,8.5033,8.4736,8.5033,287119.0
2016-03-14 13:10:00,11.46,11.47,11.44,11.44,343442.0,8.5107,8.5181,8.4958,8.4958,343442.0
2016-03-14 13:20:00,11.44,11.49,11.44,11.47,325082.0,8.4958,8.533,8.4958,8.5181,325082.0
2016-03-14 13:30:00,11.47,11.48,11.45,11.45,462534.0,8.5181,8.5256,8.5033,8.5033,462534.0
2016-03-14 13:40:00,11.46,11.47,11.44,11.45,295950.0,8.5107,8.5181,8.4958,8.5033,295950.0
2016-03-14 13:50:00,11.45,11.46,11.44,11.44,444548.0,8.5033,8.5107,8.4958,8.4958,444548.0
2016-03-14 14:00:00,11.45,11.45,11.42,11.43,224536.0,8.5033,8.5033,8.481,8.4884,224536.0
2016-03-14 14:10:00,11.42,11.45,11.42,11.43,218997.0,8.481,8.5033,8.481,8.4884,218997.0
2016-03-14 14:20:00,11.43,11.46,11.42,11.43,319090.0,8.4884,8.5107,8.481,8.4884,319090.0
2016-03-14 14:30:00,11.42,11.44,11.42,11.42,307881.0,8.481,8.4958,8.481,8.481,307881.0
2016-03-14 14:40:00,11.42,11.46,11.42,11.45,311181.0,8.481,8.5107,8.481,8.5033,311181.0
2016-03-14 14:50:00,11.45,11.45,11.43,11.45,238374.0,8.5033,8.5033,8.4884,8.5033,238374.0
2016-03-14 15:00:00,11.45,11.45,11.44,11.45,162558.0,8.5033,8.5033,8.4958,8.5033,162558.0
2016-03-14 15:10:00,11.45,11.51,11.44,11.5,415998.0,8.5033,8.5478,8.4958,8.5404,415998.0
2016-03-14 15:20:00,11.49,11.52,11.48,11.51,328050.0,8.533,8.5553,8.5256,8.5478,328050.0
2016-03-14 15:30:00,11.51,11.51,11.47,11.48,940961.0,8.5478,8.5478,8.5181,8.5256,940961.0
2016-03-14 15:40:00,11.48,11.49,11.47,11.48,604692.0,8.5256,8.533,8.5181,8.5256,604692.0
2016-03-14 15:50:00,11.48,11.49,11.46,11.46,1194846.0,8.5256,8.533,8.5107,8.5107,1194846.0
2016-03-15 09:30:00,11.43,11.45,11.33,11.35,299415.0,8.4884,8.5033,8.4142,8.429,299415.0
2016-03-15 09:40:00,11.35,11.37,11.34,11.37,132812.0,8.429,8.4439,8.4216,8.4439,132812.0
2016-03-15 09:50:00,11.37,11.37,11.3,11.34,351251.0,8.4439,8.4439,8.3919,8.4216,351251.0
2016-03-15 10:00:00,11.34,11.34,11.25,11.29,296614.0,8.4216,8.4216,8.3547,8.3845,296614.0
2016-03-15 10:10:00,11.29,11.31,11.24,11.25,246832.0,8.3845,8.3993,8.3473,8.3547,246832.0
2016-03-15 10:20:00,11.25,11.29,11.24,11.25,433798.0,8.3547,8.3845,8.3473,8.3547,433798.0
2016-03-15 10:30:00,11.26,11.28,11.24,11.25,375455.0,8.3622,8.377,8.3473,8.3547,375455.0
2016-03-15 10:40:00,11.24,11.26,11.2,11.25,507183.0,8.3473,8.3622,8.3176,8.3547,507183.0
2016-03-15 10:50:00,11.25,11.27,11.21,11.27,247837.0,8.3547,8.3696,8.325,8.3696,247837.0
2016-03-15 11:00:00,11.26,11.28,11.22,11.27,225382.0,8.3622,8.377,8.3325,8.3696,225382.0
2016-03-15 11:10:00,11.26,11.27,11.22,11.23,183549.0,8.3622,8.3696,8.3325,8.3399,183549.0
2016-03-15 11:20:00,11.23,11.3,11.22,11.3,168267.0,8.3399,8.3919,8.3325,8.3919,168267.0
2016-03-15 11:30:00,11.29,11.3,11.26,11.27,166240.0,8.3845,8.3919,8.3622,8.3696,166240.0
2016-03-15 11:40:00,11.26,11.27,11.25,11.26,126274.0,8.3622,8.3696,8.3547,8.3622,126274.0
2016-03-15 11:50:00,11.25,11.26,11.23,11.24,157169.0,8.3547,8.3622,8.3399,8.3473,157169.0
2016-03-15 12:00:00,11.23,11.26,11.23,11.26,238708.0,8.3399,8.3622,8.3399,8.3622,238708.0
2016-03-15 12:10:00,11.26,11.27,11.25,11.27,80243.0,8.3622,8.3696,8.3547,8.3696,80243.0
2016-03-15 12:20:00,11.27,11.31,11.26,11.29,268529.0,8.3696,8.3993,8.3622,8.3845,268529.0
2016-03-15 12:30:00,11.29,11.3,11.29,11.29,64724.0,8.3845,8.3919,8.3845,8.3845,64724.0
2016-03-15 12:40:00,11.29,11.3,11.29,11.29,51539.0,8.3845,8.3919,8.3845,8.3845,51539.0
2016-03-15 12:50:00,11.29,11.3,11.29,11.29,57074.0,8.3845,8.3919,8.3845,8.3845,57074.0
2016-03-15 13:00:00,11.29,11.31,11.28,11.29,275597.0,8.3845,8.3993,8.377,8.3845,275597.0
2016-03-15 13:10:00,11.28,11.3,11.28,11.28,81978.0,8.377,8.3919,8.377,8.377,81978.0
2016-03-15 13:20:00,11.29,11.33,11.28,11.33,137220.0,8.3845,8.4142,8.377,8.4142,137220.0
2016-03-15 13:30:00,11.33,11.35,11.32,11.32,169516.0,8.4142,8.429,8.4067,8.4067,169516.0
2016-03-15 13:40:00,11.32,11.33,11.3,11.3,161175.0,8.4067,8.4142,8.3919,8.3919,161175.0
2016-03-15 13:50:00,11.3,11.34,11.3,11.32,157006.0,8.3919,8.4216,8.3919,8.4067,157006.0
2016-03-15 14:00:00,11.32,11.33,11.31,11.32,143950.0,8.4067,8.4142,8.3993,8.4067,143950.0
2016-03-15 14:10:00,11.32,11.37,11.32,11.36,245583.0,8.4067,8.4439,8.4067,8.4364,245583.0
2016-03-15 14:20:00,11.36,11.39,11.35,11.37,178995.0,8.4364,8.4587,8.429,8.4439,178995.0
2016-03-15 14:30:00,11.37,11.37,11.35,11.35,129857.0,8.4439,8.4439,8.429,8.429,129857.0
2016-03-15 14:40:00,11.36,11.36,11.34,11.34,137280.0,8.4364,8.4364,8.4216,8.4216,137280.0
2016-03-15 14:50:00,11.34,11.37,11.33,11.36,231114.0,8.4216,8.4439,8.4142,8.4364,231114.0
2016-03-15 15:00:00,11.36,11.38,11.35,11.36,219092.0,8.4364,8.4513,8.429,8.4364,219092.0
2016-03-15 15:10:00,11.36,11.37,11.35,11.37,208917.0,8.4364,8.4439,8.429,8.4439,208917.0
2016-03-15 15:20:00,11.37,11.4,11.36,11.37,373002.0,8.4439,8.4661,8.4364,8.4439,373002.0
2016-03-15 15:30:00,11.37,11.38,11.37,11.37,326743.0,8.4439,8.4513,8.4439,8.4439,326743.0
2016-03-15 15:40:00,11.37,11.4,11.36,11.38,663026.0,8.4439,8.4661,8.4364,8.4513,663026.0
2016-03-15 15:50:00,11.38,11.4,11.37,11.4,1200329.0,8.4513,8.4661,8.4439,8.4661,1200329.0
2016-03-16 09:30:00,11.41,11.5,11.35,11.47,475162.0,8.4736,8.5404,8.429,8.5181,475162.0
2016-03-16 09:40:00,11.48,11.57,11.46,11.57,214868.0,8.5256,8.5924,8.5107,8.5924,214868.0
2016-03-16 09:50:00,11.56,11.6,11.55,11.57,145172.0,8.585,8.6147,8.5775,8.5924,145172.0
2016-03-16 10:00:00,11.56,11.61,11.56,11.59,161896.0,8.585,8.6221,8.585,8.6072,161896.0
2016-03-16 10:10:00,11.59,11.61,11.54,11.57,234313.0,8.6072,8.6221,8.5701,8.5924,234313.0
2016-03-16 10:20:00,11.57,11.59,11.54,11.59,152222.0,8.5924,8.6072,8.5701,8.6072,152222.0
2016-03-16 10:30:00,11.58,11.59,11.53,11.55,227153.0,8.5998,8.6072,8.5627,8.5775,227153.0
2016-03-16 10:40:00,11.56,11.6,11.55,11.6,130675.0,8.585,8.6147,8.5775,8.6147,130675.0
2016-03-16 10:50:00,11.6,11.61,11.58,11.59,191555.0,8.6147,8.6221,8.5998,8.6072,191555.0
2016-03-16 11:00:00,11.59,11.6,11.54,11.55,183874.0,8.6072,8.6147,8.5701,8.5775,183874.0
2016-03-16 11:10:00,11.55,11.56,11.52,11.54,255278.0,8.5775,8.585,8.5553,8.5701,255278.0
2016-03-16 11:20:00,11.54,11.55,11.51,11.53,213704.0,8.5701,8.5775,8.5478,8.5627,213704.0
2016-03-16 11:30:00,11.52,11.55,11.52,11.55,134463.0,8.5553,8.5775,8.5553,8.5775,134463.0
2016-03-16 11:40:00,11.54,11.55,11.5,11.52,157557.0,8.5701,8.5775,8.5404,8.5553,157557.0
2016-03-16 11:50:00,11.52,11.54,11.5,11.52,168893.0,8.5553,8.5701,8.5404,8.5553,168893.0
2016-03-16 12:00:00,11.51,11.52,11.49,11.51,133944.0,8.5478,8.5553,8.533,8.5478,133944.0
2016-03-16 12:10:00,11.51,11.51,11.48,11.5,211179.0,8.5478,8.5478,8.5256,8.5404,211179.0
2016-03-16 12:20:00,11.5,11.5,11.46,11.48,191340.0,8.5404,8.5404,8.5107,8.5256,191340.0
2016-03-16 12:30:00,11.48,11.51,11.47,11.51,113390.0,8.5256,8.5478,8.5181,8.5478,113390.0
2016-03-16 12:40:00,11.51,11.52,11.48,11.5,192214.0,8.5478,8.5553,8.5256,8.5404,192214.0
2016-03-16 12:50:00,11.49,11.51,11.48,11.49,133696.0,8.533,8.5478,8.5256,8.533,133696.0
2016-03-16 13:00:00,11.49,11.51,11.46,11.46,225991.0,8.533,8.5478,8.5107,8.5107,225991.0
2016-03-16 13:10:00,11.46,11.5,11.45,11.49,147992.0,8.5107,8.5404,8.5033,8.533,147992.0
2016-03-16 13:20:00,11.5,11.5,11.47,11.47,122290.0,8.5404,8.5404,8.5181,8.5181,122290.0
2016-03-16 13:30:00,11.48,11.49,11.46,11.48,134806.0,8.5256,8.533,8.5107,8.5256,134806.0
2016-03-16 13:40:00,11.48,11.49,11.46,11.48,245277.0,8.5256,8.533,8.5107,8.5256,245277.0
2016-03-16 13:50:00,11.48,11.49,11.44,11.45,387726.0,8.5256,8.533,8.4958,8.5033,387726.0
2016-03-16 14:00:00,11.45,11.56,11.44,11.54,486748.0,8.5033,8.585,8.4958,8.5701,486748.0
2016-03-16 14:10:00,11.54,11.54,11.4,11.4,697545.0,8.5701,8.5701,8.4661,8.4661,697545.0
2016-03-16 14:20:00,11.4,11.54,11.39,11.5,639839.0,8.4661,8.5701,8.4587,8.5404,639839.0
2016-03-16 14:30:00,11.49,11.58,11.49,11.58,334178.0,8.533,8.5998,8.533,8.5998,334178.0
2016-03-16 14:40:00,11.58,11.67,11.58,11.66,380971.0,8.5998,8.6667,8.5998,8.6592,380971.0
2016-03-16 14:50:00,11.66,11.66,11.57,11.57,289949.0,8.6592,8.6592,8.5924,8.5924,289949.0
2016-03-16 15:00:00,11.57,11.66,11.57,11.65,265954.0,8.5924,8.6592,8.5924,8.6518,265954.0
2016-03-16 15:10:00,11.64,11.66,11.63,11.64,306934.0,8.6444,8.6592,8.637,8.6444,306934.0
2016-03-16 15:20:00,11.64,11.65,11.6,11.63,268554.0,8.6444,8.6518,8.6147,8.637,268554.0
2016-03-16 15:30:00,11.63,11.65,11.62,11.63,379244.0,8.637,8.6518,8.6295,8.637,379244.0
2016-03-16 15:40:00,11.63,11.63,11.61,11.62,288807.0,8.637,8.637,8.6221,8.6295,288807.0
2016-03-16 15:50:00,11.61,11.63,11.61,11.62,1096212.0,8.6221,8.637,8.6221,8.6295,1096212.0
2016-03-17 09:30:00,11.62,11.65,11.59,11.63,330489.0,8.6295,8.6518,8.6072,8.637,330489.0
2016-03-17 09:40:00,11.63,11.75,11.61,11.75,403412.0,8.637,8.7261,8.6221,8.7261,403412.0
2016-03-17 09:50:00,11.75,11.79,11.73,11.75,232897.0,8.7261,8.7558,8.7112,8.7261,232897.0
2016-03-17 10:00:00,11.75,11.77,11.72,11.73,271318.0,8.7261,8.7409,8.7038,8.7112,271318.0
2016-03-17 10:10:00,11.73,11.78,11.7,11.7,248594.0,8.7112,8.7483,8.6889,8.6889,248594.0
2016-03-17 10:20:00,11.71,11.71,11.67,11.7,288278.0,8.6964,8.6964,8.6667,8.6889,288278.0
2016-03-17 10:30:00,11.69,11.77,11.69,11.77,148111.0,8.6815,8.7409,8.6815,8.7409,148111.0
2016-03-17 10:40:00,11.77,11.8,11.75,11.76,238973.0,8.7409,8.7632,8.7261,8.7335,238973.0
2016-03-17 10:50:00,11.76,11.8,11.76,11.79,148697.0,8.7335,8.7632,8.7335,8.7558,148697.0
2016-03-17 11:00:00,11.8,11.8,11.76,11.79,142747.0,8.7632,8.7632,8.7335,8.7558,142747.0
2016-03-17 11:10:00,11.79,11.84,11.79,11.82,290559.0,8.7558,8.7929,8.7558,8.7781,290559.0
2016-03-17 11:20:00,11.82,11.85,11.81,11.84,308493.0,8.7781,8.8003,8.7706,8.7929,308493.0
2016-03-17 11:30:00,11.83,11.85,11.8,11.81,263636.0,8.7855,8.8003,8.7632,8.7706,263636.0
2016-03-17 11:40:00,11.81,12.19,11.79,11.87,1931390.0,8.7706,9.0528,8.7558,8.8152,1931390.0
2016-03-17 11:50:00,11.87,11.89,11.82,11.89,591560.0,8.8152,8.83,8.7781,8.83,591560.0
2016-03-17 12:00:00,11.88,11.89,11.81,11.81,399116.0,8.8226,8.83,8.7706,8.7706,399116.0
2016-03-17 12:10:00,11.81,11.83,11.79,11.8,270833.0,8.7706,8.7855,8.7558,8.7632,270833.0
2016-03-17 12:20:00,11.81,11.82,11.76,11.77,369186.0,8.7706,8.7781,8.7335,8.7409,369186.0
2016-03-17 12:30:00,11.77,11.78,11.74,11.75,364220.0,8.7409,8.7483,8.7186,8.7261,364220.0
2016-03-17 12:40:00,11.76,11.76,11.71,11.74,278453.0,8.7335,8.7335,8.6964,8.7186,278453.0
2016-03-17 12:50:00,11.74,11.75,11.7,11.71,655036.0,8.7186,8.7261,8.6889,8.6964,655036.0
2016-03-17 13:00:00,11.71,11.72,11.68,11.69,195035.0,8.6964,8.7038,8.6741,8.6815,195035.0
2016-03-17 13:10:00,11.7,11.7,11.66,11.67,367900.0,8.6889,8.6889,8.6592,8.6667,367900.0
2016-03-17 13:20:00,11.68,11.7,11.65,11.68,484907.0,8.6741,8.6889,8.6518,8.6741,484907.0
2016-03-17 13:30:00,11.68,11.76,11.67,11.75,531122.0,8.6741,8.7335,8.6667,8.7261,531122.0
2016-03-17 13:40:00,11.75,11.75,11.7,11.73,936486.0,8.7261,8.7261,8.6889,8.7112,936486.0
2016-03-17 13:50:00,11.73,11.77,11.7,11.77,182662.0,8.7112,8.7409,8.6889,8.7409,182662.0
2016-03-17 14:00:00,11.76,11.77,11.74,11.77,526109.0,8.7335,8.7409,8.7186,8.7409,526109.0
2016-03-17 14:10:00,11.77,11.79,11.76,11.79,204840.0,8.7409,8.7558,8.7335,8.7558,204840.0
2016-03-17 14:20:00,11.79,11.79,11.77,11.78,116362.0,8.7558,8.7558,8.7409,8.7483,116362.0
2016-03-17 14:30:00,11.78,11.78,11.73,11.75,428963.0,8.7483,8.7483,8.7112,8.7261,428963.0
2016-03-17 14:40:00,11.75,11.77,11.74,11.77,184886.0,8.7261,8.7409,8.7186,8.7409,184886.0
2016-03-17 14:50:00,11.77,11.77,11.73,11.74,248274.0,8.7409,8.7409,8.7112,8.7186,248274.0
2016-03-17 15:00:00,11.74,11.77,11.74,11.76,746270.0,8.7186,8.7409,8.7186,8.7335,746270.0
2016-03-17 15:10:00,11.77,11.77,11.73,11.73,588891.0,8.7409,8.7409,8.7112,8.7112,588891.0
2016-03-17 15:20:00,11.73,11.77,11.73,11.75,523677.0,8.7112,8.7409,8.7112,8.7261,523677.0
2016-03-17 15:30:00,11.75,11.76,11.72,11.74,572366.0,8.7261,8.7335,8.7038,8.7186,572366.0
2016-03-17 15:40:00,11.74,11.76,11.72,11.72,516800.0,8.7186,8.7335,8.7038,8.7038,516800.0
2016-03-17 15:50:00,11.72,11.73,11.72,11.73,781574.0,8.7038,8.7112,8.7038,8.7112,781574.0
2016-03-18 09:30:00,11.78,11.96,11.78,11.96,2043551.0,8.7483,8.882,8.7483,8.882,2043551.0
2016-03-18 09:40:00,11.96,12.01,11.94,12.0,591913.0,8.882,8.9192,8.8672,8.9117,591913.0
2016-03-18 09:50:00,12.0,12.05,11.99,12.04,521187.0,8.9117,8.9489,8.9043,8.9414,521187.0
2016-03-18 10:00:00,12.04,12.07,11.99,12.0,604349.0,8.9414,8.9637,8.9043,8.9117,604349.0
2016-03-18 10:10:00,12.0,12.03,11.99,12.0,393685.0,8.9117,8.934,8.9043,8.9117,393685.0
2016-03-18 10:20:00,11.99,12.06,11.99,12.05,361873.0,8.9043,8.9563,8.9043,8.9489,361873.0
2016-03-18 10:30:00,12.05,12.08,12.04,12.04,329249.0,8.9489,8.9711,8.9414,8.9414,329249.0
2016-03-18 10:40:00,12.04,12.07,11.97,11.98,492533.0,8.9414,8.9637,8.8894,8.8969,492533.0
2016-03-18 10:50:00,11.98,11.98,11.94,11.98,184777.0,8.8969,8.8969,8.8672,8.8969,184777.0
2016-03-18 11:00:00,11.98,12.0,11.97,12.0,175910.0,8.8969,8.9117,8.8894,8.9117,175910.0
2016-03-18 11:10:00,12.0,12.0,11.96,11.99,190992.0,8.9117,8.9117,8.882,8.9043,190992.0
2016-03-18 11:20:00,11.99,12.0,11.91,11.91,305147.0,8.9043,8.9117,8.8449,8.8449,305147.0
2016-03-18 11:30:00,11.92,11.99,11.91,11.96,199168.0,8.8523,8.9043,8.8449,8.882,199168.0
2016-03-18 11:40:00,11.96,11.98,11.93,11.96,235350.0,8.882,8.8969,8.8597,8.882,235350.0
2016-03-18 11:50:00,11.96,11.99,11.95,11.99,287808.0,8.882,8.9043,8.8746,8.9043,287808.0
2016-03-18 12:00:00,11.99,11.99,11.95,11.95,181011.0,8.9043,8.9043,8.8746,8.8746,181011.0
2016-03-18 12:10:00,11.95,11.97,11.95,11.96,168743.0,8.8746,8.8894,8.8746,8.882,168743.0
2016-03-18 12:20:00,11.96,12.0,11.95,11.98,207920.0,8.882,8.9117,8.8746,8.8969,207920.0
2016-03-18 12:30:00,11.98,11.99,11.94,11.97,175539.0,8.8969,8.9043,8.8672,8.8894,175539.0
2016-03-18 12:40:00,11.96,11.98,11.96,11.96,99666.0,8.882,8.8969,8.882,8.882,99666.0
2016-03-18 12:50:00,11.97,12.0,11.96,12.0,108445.0,8.8894,8.9117,8.882,8.9117,108445.0
2016-03-18 13:00:00,12.0,12.01,11.97,11.99,164970.0,8.9117,8.9192,8.8894,8.9043,164970.0
2016-03-18 13:10:00,12.0,12.0,11.97,11.97,107284.0,8.9117,8.9117,8.8894,8.8894,107284.0
2016-03-18 13:20:00,11.97,11.98,11.97,11.98,112078.0,8.8894,8.8969,8.8894,8.8969,112078.0
2016-03-18 13:30:00,11.98,11.98,11.95,11.98,224295.0,8.8969,8.8969,8.8746,8.8969,224295.0
2016-03-18 13:40:00,11.97,12.01,11.97,12.01,161622.0,8.8894,8.9192,8.8894,8.9192,161622.0
2016-03-18 13:50:00,12.01,12.04,12.0,12.0,245678.0,8.9192,8.9414,8.9117,8.9117,245678.0
2016-03-18 14:00:00,12.0,12.01,11.99,12.0,105974.0,8.9117,8.9192,8.9043,8.9117,105974.0
2016-03-18 14:10:00,12.0,12.01,11.93,11.96,436852.0,8.9117,8.9192,8.8597,8.882,436852.0
2016-03-18 14:20:00,11.96,12.0,11.95,11.99,246810.0,8.882,8.9117,8.8746,8.9043,246810.0
2016-03-18 14:30:00,11.99,12.03,11.98,12.02,218882.0,8.9043,8.934,8.8969,8.9266,218882.0
2016-03-18 14:40:00,12.03,12.04,12.02,12.03,192623.0,8.934,8.9414,8.9266,8.934,192623.0
2016-03-18 14:50:00,12.03,12.04,11.99,12.0,325728.0,8.934,8.9414,8.9043,8.9117,325728.0
2016-03-18 15:00:00,12.01,12.04,12.0,12.03,279309.0,8.9192,8.9414,8.9117,8.934,279309.0
2016-03-18 15:10:00,12.04,12.05,12.03,12.03,318841.0,8.9414,8.9489,8.934,8.934,318841.0
2016-03-18 15:20:00,12.04,12.05,12.02,12.04,408496.0,8.9414,8.9489,8.9266,8.9414,408496.0
2016-03-18 15:30:00,12.04,12.05,12.01,12.01,534987.0,8.9414,8.9489,8.9192,8.9192,534987.0
2016-03-18 15:40:00,12.02,12.08,12.01,12.04,1623187.0,8.9266,8.9711,8.9192,8.9414,1623187.0
2016-03-18 15:50:00,12.04,12.22,12.03,12.22,5066558.0,8.9414,9.0751,8.934,9.0751,5066558.0
2016-03-21 09:30:00,12.14,12.24,12.1,12.16,816192.0,9.0157,9.09,8.986,9.0306,816192.0
2016-03-21 09:40:00,12.16,12.18,12.08,12.09,245951.0,9.0306,9.0454,8.9711,8.9786,245951.0
2016-03-21 09:50:00,12.09,12.11,12.06,12.06,254759.0,8.9786,8.9934,8.9563,8.9563,254759.0
2016-03-21 10:00:00,12.06,12.07,12.0,12.01,286002.0,8.9563,8.9637,8.9117,8.9192,286002.0
2016-03-21 10:10:00,12.0,12.02,11.98,12.0,370961.0,8.9117,8.9266,8.8969,8.9117,370961.0
2016-03-21 10:20:00,12.01,12.06,11.98,12.04,309270.0,8.9192,8.9563,8.8969,8.9414,309270.0
2016-03-21 10:30:00,12.04,12.06,12.01,12.05,230495.0,8.9414,8.9563,8.9192,8.9489,230495.0
2016-03-21 10:40:00,12.04,12.05,11.99,12.01,206545.0,8.9414,8.9489,8.9043,8.9192,206545.0
2016-03-21 10:50:00,12.01,12.05,12.0,12.04,168822.0,8.9192,8.9489,8.9117,8.9414,168822.0
2016-03-21 11:00:00,12.03,12.05,12.02,12.03,140862.0,8.934,8.9489,8.9266,8.934,140862.0
2016-03-21 11:10:00,12.03,12.09,12.02,12.09,171586.0,8.934,8.9786,8.9266,8.9786,171586.0
2016-03-21 11:20:00,12.09,12.09,12.05,12.05,160736.0,8.9786,8.9786,8.9489,8.9489,160736.0
2016-03-21 11:30:00,12.05,12.1,12.05,12.1,269355.0,8.9489,8.986,8.9489,8.986,269355.0
2016-03-21 11:40:00,12.09,12.1,12.01,12.01,244974.0,8.9786,8.986,8.9192,8.9192,244974.0
2016-03-21 11:50:00,12.02,12.05,12.01,12.04,191835.0,8.9266,8.9489,8.9192,8.9414,191835.0
2016-03-21 12:00:00,12.04,12.05,12.02,12.04,152931.0,8.9414,8.9489,8.9266,8.9414,152931.0
2016-03-21 12:10:00,12.04,12.07,12.03,12.06,341507.0,8.9414,8.9637,8.934,8.9563,341507.0
2016-03-21 12:20:00,12.05,12.07,12.05,12.07,81780.0,8.9489,8.9637,8.9489,8.9637,81780.0
2016-03-21 12:30:00,12.07,12.08,12.05,12.08,113775.0,8.9637,8.9711,8.9489,8.9711,113775.0
2016-03-21 12:40:00,12.07,12.08,12.06,12.08,126356.0,8.9637,8.9711,8.9563,8.9711,126356.0
2016-03-21 12:50:00,12.08,12.09,12.06,12.08,185205.0,8.9711,8.9786,8.9563,8.9711,185205.0
2016-03-21 13:00:00,12.08,12.09,12.07,12.09,113702.0,8.9711,8.9786,8.9637,8.9786,113702.0
2016-03-21 13:10:00,12.09,12.09,12.07,12.09,133232.0,8.9786,8.9786,8.9637,8.9786,133232.0
2016-03-21 13:20:00,12.08,12.12,12.08,12.12,290143.0,8.9711,9.0008,8.9711,9.0008,290143.0
2016-03-21 13:30:00,12.12,12.13,12.1,12.11,288958.0,9.0008,9.0083,8.986,8.9934,288958.0
2016-03-21 13:40:00,12.12,12.12,12.09,12.09,144980.0,9.0008,9.0008,8.9786,8.9786,144980.0
2016-03-21 13:50:00,12.1,12.12,12.09,12.11,188684.0,8.986,9.0008,8.9786,8.9934,188684.0
2016-03-21 14:00:00,12.11,12.14,12.11,12.14,258474.0,8.9934,9.0157,8.9934,9.0157,258474.0
2016-03-21 14:10:00,12.14,12.17,12.13,12.16,309002.0,9.0157,9.038,9.0083,9.0306,309002.0
2016-03-21 14:20:00,12.16,12.18,12.14,12.18,292788.0,9.0306,9.0454,9.0157,9.0454,292788.0
2016-03-21 14:30:00,12.17,12.23,12.17,12.23,341494.0,9.038,9.0825,9.038,9.0825,341494.0
2016-03-21 14:40:00,12.23,12.24,12.21,12.21,297361.0,9.0825,9.09,9.0677,9.0677,297361.0
2016-03-21 14:50:00,12.21,12.23,12.2,12.21,356121.0,9.0677,9.0825,9.0603,9.0677,356121.0
2016-03-21 15:00:00,12.2,12.21,12.17,12.17,325628.0,9.0603,9.0677,9.038,9.038,325628.0
2016-03-21 15:10:00,12.17,12.2,12.17,12.18,249791.0,9.038,9.0603,9.038,9.0454,249791.0
2016-03-21 15:20:00,12.19,12.21,12.17,12.2,380276.0,9.0528,9.0677,9.038,9.0603,380276.0
2016-03-21 15:30:00,12.2,12.21,12.18,12.2,347797.0,9.0603,9.0677,9.0454,9.0603,347797.0
2016-03-21 15:40:00,12.2,12.2,12.18,12.19,551198.0,9.0603,9.0603,9.0454,9.0528,551198.0
2016-03-21 15:50:00,12.2,12.21,12.18,12.2,1464274.0,9.0603,9.0677,9.0454,9.0603,1464274.0
2016-03-22 09:30:00,12.09,12.15,12.06,12.13,371261.0,8.9786,9.0231,8.9563,9.0083,371261.0
2016-03-22 09:40:00,12.13,12.19,12.12,12.12,241911.0,9.0083,9.0528,9.0008,9.0008,241911.0
2016-03-22 09:50:00,12.13,12.14,12.1,12.13,183030.0,9.0083,9.0157,8.986,9.0083,183030.0
2016-03-22 10:00:00,12.12,12.19,12.11,12.15,223842.0,9.0008,9.0528,8.9934,9.0231,223842.0
2016-03-22 10:10:00,12.16,12.19,12.15,12.17,208099.0,9.0306,9.0528,9.0231,9.038,208099.0
2016-03-22 10:20:00,12.17,12.2,12.16,12.19,191141.0,9.038,9.0603,9.0306,9.0528,191141.0
2016-03-22 10:30:00,12.19,12.24,12.19,12.23,190777.0,9.0528,9.09,9.0528,9.0825,190777.0
2016-03-22 10:40:00,12.24,12.25,12.21,12.25,189720.0,9.09,9.0974,9.0677,9.0974,189720.0
2016-03-22 10:50:00,12.25,12.29,12.24,12.27,367282.0,9.0974,9.1271,9.09,9.1122,367282.0
2016-03-22 11:00:00,12.26,12.27,12.23,12.23,613367.0,9.1048,9.1122,9.0825,9.0825,613367.0
2016-03-22 11:10:00,12.24,12.24,12.22,12.23,296450.0,9.09,9.09,9.0751,9.0825,296450.0
2016-03-22 11:20:00,12.23,12.24,12.21,12.23,275455.0,9.0825,9.09,9.0677,9.0825,275455.0
2016-03-22 11:30:00,12.22,12.24,12.21,12.22,176363.0,9.0751,9.09,9.0677,9.0751,176363.0
2016-03-22 11:40:00,12.22,12.25,12.22,12.24,105480.0,9.0751,9.0974,9.0751,9.09,105480.0
2016-03-22 11:50:00,12.24,12.25,12.22,12.25,145385.0,9.09,9.0974,9.0751,9.0974,145385.0
2016-03-22 12:00:00,12.24,12.25,12.23,12.24,151700.0,9.09,9.0974,9.0825,9.09,151700.0
2016-03-22 12:10:00,12.24,12.26,12.23,12.26,111611.0,9.09,9.1048,9.0825,9.1048,111611.0
2016-03-22 12:20:00,12.26,12.28,12.24,12.27,278847.0,9.1048,9.1197,9.09,9.1122,278847.0
2016-03-22 12:30:00,12.28,12.29,12.26,12.28,153159.0,9.1197,9.1271,9.1048,9.1197,153159.0
2016-03-22 12:40:00,12.29,12.29,12.27,12.28,148128.0,9.1271,9.1271,9.1122,9.1197,148128.0
2016-03-22 12:50:00,12.29,12.3,12.28,12.28,182368.0,9.1271,9.1345,9.1197,9.1197,182368.0
2016-03-22 13:00:00,12.28,12.29,12.26,12.27,155534.0,9.1197,9.1271,9.1048,9.1122,155534.0
2016-03-22 13:10:00,12.27,12.28,12.26,12.28,101725.0,9.1122,9.1197,9.1048,9.1197,101725.0
2016-03-22 13:20:00,12.27,12.29,12.27,12.29,260979.0,9.1122,9.1271,9.1122,9.1271,260979.0
2016-03-22 13:30:00,12.28,12.29,12.27,12.29,153966.0,9.1197,9.1271,9.1122,9.1271,153966.0
2016-03-22 13:40:00,12.28,12.28,12.26,12.27,118490.0,9.1197,9.1197,9.1048,9.1122,118490.0
2016-03-22 13:50:00,12.28,12.28,12.26,12.26,110552.0,9.1197,9.1197,9.1048,9.1048,110552.0
2016-03-22 14:00:00,12.27,12.27,12.26,12.26,70508.0,9.1122,9.1122,9.1048,9.1048,70508.0
2016-03-22 14:10:00,12.26,12.27,12.24,12.25,139490.0,9.1048,9.1122,9.09,9.0974,139490.0
2016-03-22 14:20:00,12.25,12.27,12.24,12.26,160532.0,9.0974,9.1122,9.09,9.1048,160532.0
2016-03-22 14:30:00,12.25,12.27,12.24,12.27,159584.0,9.0974,9.1122,9.09,9.1122,159584.0
2016-03-22 14:40:00,12.27,12.29,12.26,12.29,259372.0,9.1122,9.1271,9.1048,9.1271,259372.0
2016-03-22 14:50:00,12.29,12.29,12.27,12.28,233447.0,9.1271,9.1271,9.1122,9.1197,233447.0
2016-03-22 15:00:00,12.28,12.28,12.26,12.26,159514.0,9.1197,9.1197,9.1048,9.1048,159514.0
2016-03-22 15:10:00,12.27,12.28,12.25,12.27,249378.0,9.1122,9.1197,9.0974,9.1122,249378.0
2016-03-22 15:20:00,12.27,12.28,12.26,12.28,144574.0,9.1122,9.1197,9.1048,9.1197,144574.0
2016-03-22 15:30:00,12.28,12.28,12.27,12.28,191150.0,9.1197,9.1197,9.1122,9.1197,191150.0
2016-03-22 15:40:00,12.28,12.29,12.27,12.27,951455.0,9.1197,9.1271,9.1122,9.1122,951455.0
2016-03-22 15:50:00,12.27,12.28,12.25,12.26,763285.0,9.1122,9.1197,9.0974,9.1048,763285.0
2016-03-23 09:30:00,12.24,12.25,12.17,12.18,453706.0,9.09,9.0974,9.038,9.0454,453706.0
2016-03-23 09:40:00,12.17,12.21,12.14,12.17,191100.0,9.038,9.0677,9.0157,9.038,191100.0
2016-03-23 09:50:00,12.17,12.2,12.16,12.18,179203.0,9.038,9.0603,9.0306,9.0454,179203.0
2016-03-23 10:00:00,12.18,12.19,12.14,12.17,337852.0,9.0454,9.0528,9.0157,9.038,337852.0
2016-03-23 10:10:00,12.17,12.26,12.16,12.24,452740.0,9.038,9.1048,9.0306,9.09,452740.0
2016-03-23 10:20:00,12.24,12.29,12.23,12.25,497239.0,9.09,9.1271,9.0825,9.0974,497239.0
2016-03-23 10:30:00,12.24,12.26,12.18,12.2,282803.0,9.09,9.1048,9.0454,9.0603,282803.0
2016-03-23 10:40:00,12.2,12.27,12.18,12.25,339973.0,9.0603,9.1122,9.0454,9.0974,339973.0
2016-03-23 10:50:00,12.24,12.25,12.22,12.24,362592.0,9.09,9.0974,9.0751,9.09,362592.0
2016-03-23 11:00:00,12.24,12.24,12.19,12.22,269737.0,9.09,9.09,9.0528,9.0751,269737.0
2016-03-23 11:10:00,12.21,12.22,12.17,12.18,226593.0,9.0677,9.0751,9.038,9.0454,226593.0
2016-03-23 11:20:00,12.18,12.2,12.16,12.18,240426.0,9.0454,9.0603,9.0306,9.0454,240426.0
2016-03-23 11:30:00,12.17,12.17,12.13,12.15,191742.0,9.038,9.038,9.0083,9.0231,191742.0
2016-03-23 11:40:00,12.14,12.15,12.13,12.14,112000.0,9.0157,9.0231,9.0083,9.0157,112000.0
2016-03-23 11:50:00,12.14,12.15,12.1,12.15,304710.0,9.0157,9.0231,8.986,9.0231,304710.0
2016-03-23 12:00:00,12.15,12.16,12.13,12.13,200809.0,9.0231,9.0306,9.0083,9.0083,200809.0
2016-03-23 12:10:00,12.13,12.18,12.13,12.17,195624.0,9.0083,9.0454,9.0083,9.038,195624.0
2016-03-23 12:20:00,12.17,12.18,12.15,12.17,198778.0,9.038,9.0454,9.0231,9.038,198778.0
2016-03-23 12:30:00,12.17,12.19,12.16,12.19,209715.0,9.038,9.0528,9.0306,9.0528,209715.0
2016-03-23 12:40:00,12.19,12.21,12.18,12.2,293357.0,9.0528,9.0677,9.0454,9.0603,293357.0
2016-03-23 12:50:00,12.2,12.2,12.15,12.16,105788.0,9.0603,9.0603,9.0231,9.0306,105788.0
2016-03-23 13:00:00,12.16,12.17,12.15,12.16,115822.0,9.0306,9.038,9.0231,9.0306,115822.0
2016-03-23 13:10:00,12.16,12.17,12.15,12.16,135619.0,9.0306,9.038,9.0231,9.0306,135619.0
2016-03-23 13:20:00,12.15,12.16,12.12,12.13,153672.0,9.0231,9.0306,9.0008,9.0083,153672.0
2016-03-23 13:30:00,12.13,12.14,12.1,12.1,199037.0,9.0083,9.0157,8.986,8.986,199037.0
2016-03-23 13:40:00,12.1,12.12,12.1,12.11,182454.0,8.986,9.0008,8.986,8.9934,182454.0
2016-03-23 13:50:00,12.11,12.13,12.11,12.12,200540.0,8.9934,9.0083,8.9934,9.0008,200540.0
2016-03-23 14:00:00,12.12,12.15,12.12,12.15,221377.0,9.0008,9.0231,9.0008,9.0231,221377.0
2016-03-23 14:10:00,12.15,12.15,12.12,12.12,137857.0,9.0231,9.0231,9.0008,9.0008,137857.0
2016-03-23 14:20:00,12.12,12.14,12.11,12.11,207360.0,9.0008,9.0157,8.9934,8.9934,207360.0
2016-03-23 14:30:00,12.11,12.13,12.1,12.12,218818.0,8.9934,9.0083,8.986,9.0008,218818.0
2016-03-23 14:40:00,12.12,12.13,12.08,12.09,332455.0,9.0008,9.0083,8.9711,8.9786,332455.0
2016-03-23 14:50:00,12.08,12.08,12.02,12.04,524815.0,8.9711,8.9711,8.9266,8.9414,524815.0
2016-03-23 15:00:00,12.04,12.05,12.01,12.01,378582.0,8.9414,8.9489,8.9192,8.9192,378582.0
2016-03-23 15:10:00,12.01,12.01,11.98,12.0,340970.0,8.9192,8.9192,8.8969,8.9117,340970.0
2016-03-23 15:20:00,12.0,12.0,11.97,11.99,293340.0,8.9117,8.9117,8.8894,8.9043,293340.0
2016-03-23 15:30:00,12.0,12.02,11.98,12.02,175778.0,8.9117,8.9266,8.8969,8.9266,175778.0
2016-03-23 15:40:00,12.02,12.03,12.0,12.03,462314.0,8.9266,8.934,8.9117,8.934,462314.0
2016-03-23 15:50:00,12.02,12.03,12.01,12.01,950793.0,8.9266,8.934,8.9192,8.9192,950793.0
2016-03-24 09:30:00,11.98,12.01,11.78,11.86,470357.0,8.8969,8.9192,8.7483,8.8078,470357.0
2016-03-24 09:40:00,11.85,11.9,11.76,11.77,221551.0,8.8003,8.8375,8.7335,8.7409,221551.0
2016-03-24 09:50:00,11.77,11.79,11.72,11.76,520607.0,8.7409,8.7558,8.7038,8.7335,520607.0
2016-03-24 10:00:00,11.77,11.78,11.74,11.75,509724.0,8.7409,8.7483,8.7186,8.7261,509724.0
2016-03-24 10:10:00,11.75,11.81,11.71,11.79,477521.0,8.7261,8.7706,8.6964,8.7558,477521.0
2016-03-24 10:20:00,11.79,11.87,11.78,11.79,364968.0,8.7558,8.8152,8.7483,8.7558,364968.0
2016-03-24 10:30:00,11.79,11.82,11.78,11.81,252202.0,8.7558,8.7781,8.7483,8.7706,252202.0
2016-03-24 10:40:00,11.81,11.9,11.81,11.88,249632.0,8.7706,8.8375,8.7706,8.8226,249632.0
2016-03-24 10:50:00,11.88,11.94,11.87,11.93,273608.0,8.8226,8.8672,8.8152,8.8597,273608.0
2016-03-24 11:00:00,11.92,11.95,11.91,11.95,237616.0,8.8523,8.8746,8.8449,8.8746,237616.0
2016-03-24 11:10:00,11.95,11.98,11.94,11.98,341199.0,8.8746,8.8969,8.8672,8.8969,341199.0
2016-03-24 11:20:00,11.98,11.98,11.94,11.94,234600.0,8.8969,8.8969,8.8672,8.8672,234600.0
2016-03-24 11:30:00,11.95,11.96,11.94,11.95,202804.0,8.8746,8.882,8.8672,8.8746,202804.0
2016-03-24 11:40:00,11.95,11.98,11.94,11.96,282553.0,8.8746,8.8969,8.8672,8.882,282553.0
2016-03-24 11:50:00,11.95,11.98,11.95,11.98,395285.0,8.8746,8.8969,8.8746,8.8969,395285.0
2016-03-24 12:00:00,11.97,12.03,11.96,12.02,218551.0,8.8894,8.934,8.882,8.9266,218551.0
2016-03-24 12:10:00,12.02,12.02,11.98,11.99,178615.0,8.9266,8.9266,8.8969,8.9043,178615.0
2016-03-24 12:20:00,11.99,12.04,11.98,12.03,280452.0,8.9043,8.9414,8.8969,8.934,280452.0
2016-03-24 12:30:00,12.02,12.03,11.99,12.0,237084.0,8.9266,8.934,8.9043,8.9117,237084.0
2016-03-24 12:40:00,12.0,12.04,11.99,12.04,195099.0,8.9117,8.9414,8.9043,8.9414,195099.0
2016-03-24 12:50:00,12.03,12.04,12.02,12.03,106489.0,8.934,8.9414,8.9266,8.934,106489.0
2016-03-24 13:00:00,12.03,12.06,12.02,12.05,248278.0,8.934,8.9563,8.9266,8.9489,248278.0
2016-03-24 13:10:00,12.05,12.06,12.01,12.04,268054.0,8.9489,8.9563,8.9192,8.9414,268054.0
2016-03-24 13:20:00,12.04,12.06,12.03,12.03,233340.0,8.9414,8.9563,8.934,8.934,233340.0
2016-03-24 13:30:00,12.03,12.04,12.0,12.02,165830.0,8.934,8.9414,8.9117,8.9266,165830.0
2016-03-24 13:40:00,12.02,12.04,12.01,12.01,200427.0,8.9266,8.9414,8.9192,8.9192,200427.0
2016-03-24 13:50:00,12.01,12.02,12.01,12.01,64527.0,8.9192,8.9266,8.9192,8.9192,64527.0
2016-03-24 14:00:00,12.01,12.02,11.98,12.0,185245.0,8.9192,8.9266,8.8969,8.9117,185245.0
2016-03-24 14:10:00,11.99,12.03,11.99,12.02,188678.0,8.9043,8.934,8.9043,8.9266,188678.0
2016-03-24 14:20:00,12.02,12.04,12.0,12.03,146647.0,8.9266,8.9414,8.9117,8.934,146647.0
2016-03-24 14:30:00,12.03,12.05,12.01,12.04,200372.0,8.934,8.9489,8.9192,8.9414,200372.0
2016-03-24 14:40:00,12.04,12.05,12.01,12.04,311394.0,8.9414,8.9489,8.9192,8.9414,311394.0
2016-03-24 14:50:00,12.03,12.04,12.01,12.02,89973.0,8.934,8.9414,8.9192,8.9266,89973.0
2016-03-24 15:00:00,12.02,12.06,12.01,12.05,171928.0,8.9266,8.9563,8.9192,8.9489,171928.0
2016-03-24 15:10:00,12.06,12.1,12.05,12.09,200699.0,8.9563,8.986,8.9489,8.9786,200699.0
2016-03-24 15:20:00,12.08,12.1,12.07,12.1,283432.0,8.9711,8.986,8.9637,8.986,283432.0
2016-03-24 15:30:00,12.1,12.1,12.07,12.09,266938.0,8.986,8.986,8.9637,8.9786,266938.0
2016-03-24 15:40:00,12.09,12.09,12.07,12.07,276476.0,8.9786,8.9786,8.9637,8.9637,276476.0
2016-03-24 15:50:00,12.07,12.08,12.07,12.08,740856.0,8.9637,8.9711,8.9637,8.9711,740856.0
2016-03-28 09:30:00,12.06,12.14,12.06,12.1,837106.0,8.9563,9.0157,8.9563,8.986,837106.0
2016-03-28 09:40:00,12.1,12.12,12.09,12.1,468360.0,8.986,9.0008,8.9786,8.986,468360.0
2016-03-28 09:50:00,12.1,12.14,12.1,12.12,273720.0,8.986,9.0157,8.986,9.0008,273720.0
2016-03-28 10:00:00,12.13,12.13,12.02,12.06,183127.0,9.0083,9.0083,8.9266,8.9563,183127.0
2016-03-28 10:10:00,12.06,12.1,12.03,12.03,175379.0,8.9563,8.986,8.934,8.934,175379.0
2016-03-28 10:20:00,12.03,12.05,12.0,12.01,139088.0,8.934,8.9489,8.9117,8.9192,139088.0
2016-03-28 10:30:00,12.02,12.02,11.96,11.97,173873.0,8.9266,8.9266,8.882,8.8894,173873.0
2016-03-28 10:40:00,11.97,12.02,11.96,12.02,137062.0,8.8894,8.9266,8.882,8.9266,137062.0
2016-03-28 10:50:00,12.02,12.02,11.99,12.0,133740.0,8.9266,8.9266,8.9043,8.9117,133740.0
2016-03-28 11:00:00,12.0,12.02,11.99,12.0,118696.0,8.9117,8.9266,8.9043,8.9117,118696.0
2016-03-28 11:10:00,12.0,12.01,11.99,12.0,185210.0,8.9117,8.9192,8.9043,8.9117,185210.0
2016-03-28 11:20:00,12.01,12.07,12.0,12.05,205554.0,8.9192,8.9637,8.9117,8.9489,205554.0
2016-03-28 11:30:00,12.06,12.07,12.03,12.03,85360.0,8.9563,8.9637,8.934,8.934,85360.0
2016-03-28 11:40:00,12.04,12.09,12.02,12.05,226880.0,8.9414,8.9786,8.9266,8.9489,226880.0
2016-03-28 11:50:00,12.05,12.09,12.05,12.09,152381.0,8.9489,8.9786,8.9489,8.9786,152381.0
2016-03-28 12:00:00,12.08,12.1,12.04,12.04,160007.0,8.9711,8.986,8.9414,8.9414,160007.0
2016-03-28 12:10:00,12.04,12.05,12.0,12.04,236459.0,8.9414,8.9489,8.9117,8.9414,236459.0
2016-03-28 12:20:00,12.03,12.05,12.01,12.03,97961.0,8.934,8.9489,8.9192,8.934,97961.0
2016-03-28 12:30:00,12.04,12.05,12.02,12.03,69949.0,8.9414,8.9489,8.9266,8.934,69949.0
2016-03-28 12:40:00,12.03,12.04,12.02,12.03,106435.0,8.934,8.9414,8.9266,8.934,106435.0
2016-03-28 12:50:00,12.03,12.05,12.01,12.05,190674.0,8.934,8.9489,8.9192,8.9489,190674.0
2016-03-28 13:00:00,12.04,12.07,12.03,12.07,484547.0,8.9414,8.9637,8.934,8.9637,484547.0
2016-03-28 13:10:00,12.07,12.14,12.06,12.13,264629.0,8.9637,9.0157,8.9563,9.0083,264629.0
2016-03-28 13:20:00,12.13,12.14,12.08,12.1,174462.0,9.0083,9.0157,8.9711,8.986,174462.0
2016-03-28 13:30:00,12.09,12.1,12.07,12.09,106688.0,8.9786,8.986,8.9637,8.9786,106688.0
2016-03-28 13:40:00,12.09,12.11,12.08,12.1,109323.0,8.9786,8.9934,8.9711,8.986,109323.0
2016-03-28 13:50:00,12.1,12.11,12.09,12.09,58258.0,8.986,8.9934,8.9786,8.9786,58258.0
2016-03-28 14:00:00,12.09,12.11,12.09,12.09,107698.0,8.9786,8.9934,8.9786,8.9786,107698.0
2016-03-28 14:10:00,12.09,12.11,12.07,12.07,113250.0,8.9786,8.9934,8.9637,8.9637,113250.0
2016-03-28 14:20:00,12.08,12.08,12.04,12.05,296272.0,8.9711,8.9711,8.9414,8.9489,296272.0
2016-03-28 14:30:00,12.05,12.08,12.05,12.06,89551.0,8.9489,8.9711,8.9489,8.9563,89551.0
2016-03-28 14:40:00,12.06,12.07,12.03,12.05,154708.0,8.9563,8.9637,8.934,8.9489,154708.0
2016-03-28 14:50:00,12.05,12.08,12.05,12.07,404517.0,8.9489,8.9711,8.9489,8.9637,404517.0
2016-03-28 15:00:00,12.07,12.08,12.06,12.06,114064.0,8.9637,8.9711,8.9563,8.9563,114064.0
2016-03-28 15:10:00,12.06,12.08,12.05,12.05,197912.0,8.9563,8.9711,8.9489,8.9489,197912.0
2016-03-28 15:20:00,12.05,12.07,12.03,12.04,523295.0,8.9489,8.9637,8.934,8.9414,523295.0
2016-03-28 15:30:00,12.04,12.06,12.03,12.04,294225.0,8.9414,8.9563,8.934,8.9414,294225.0
2016-03-28 15:40:00,12.04,12.06,12.04,12.05,624874.0,8.9414,8.9563,8.9414,8.9489,624874.0
2016-03-28 15:50:00,12.05,12.08,12.04,12.07,1248623.0,8.9489,8.9711,8.9414,8.9637,1248623.0
2016-03-29 09:30:00,12.03,12.03,11.95,11.96,399862.0,8.934,8.934,8.8746,8.882,399862.0
2016-03-29 09:40:00,11.96,12.03,11.92,12.03,254255.0,8.882,8.934,8.8523,8.934,254255.0
2016-03-29 09:50:00,12.03,12.19,12.02,12.16,437150.0,8.934,9.0528,8.9266,9.0306,437150.0
2016-03-29 10:00:00,12.16,12.22,12.15,12.22,376346.0,9.0306,9.0751,9.0231,9.0751,376346.0
2016-03-29 10:10:00,12.21,12.23,12.17,12.19,333912.0,9.0677,9.0825,9.038,9.0528,333912.0
2016-03-29 10:20:00,12.2,12.34,12.19,12.32,821872.0,9.0603,9.1642,9.0528,9.1494,821872.0
2016-03-29 10:30:00,12.33,12.33,12.22,12.26,359271.0,9.1568,9.1568,9.0751,9.1048,359271.0
2016-03-29 10:40:00,12.27,12.27,12.17,12.19,405547.0,9.1122,9.1122,9.038,9.0528,405547.0
2016-03-29 10:50:00,12.2,12.21,12.17,12.17,163178.0,9.0603,9.0677,9.038,9.038,163178.0
2016-03-29 11:00:00,12.18,12.19,12.13,12.14,180825.0,9.0454,9.0528,9.0083,9.0157,180825.0
2016-03-29 11:10:00,12.14,12.17,12.14,12.14,219458.0,9.0157,9.038,9.0157,9.0157,219458.0
2016-03-29 11:20:00,12.15,12.17,12.11,12.17,153078.0,9.0231,9.038,8.9934,9.038,153078.0
2016-03-29 11:30:00,12.17,12.18,12.14,12.18,166360.0,9.038,9.0454,9.0157,9.0454,166360.0
2016-03-29 11:40:00,12.18,12.19,12.16,12.19,139088.0,9.0454,9.0528,9.0306,9.0528,139088.0
2016-03-29 11:50:00,12.18,12.19,12.16,12.16,117695.0,9.0454,9.0528,9.0306,9.0306,117695.0
2016-03-29 12:00:00,12.16,12.17,12.16,12.17,64952.0,9.0306,9.038,9.0306,9.038,64952.0
2016-03-29 12:10:00,12.16,12.17,12.16,12.16,51877.0,9.0306,9.038,9.0306,9.0306,51877.0
2016-03-29 12:20:00,12.16,12.24,12.16,12.21,280293.0,9.0306,9.09,9.0306,9.0677,280293.0
2016-03-29 12:30:00,12.2,12.23,12.2,12.21,160324.0,9.0603,9.0825,9.0603,9.0677,160324.0
2016-03-29 12:40:00,12.21,12.25,12.21,12.23,89099.0,9.0677,9.0974,9.0677,9.0825,89099.0
2016-03-29 12:50:00,12.23,12.25,12.21,12.24,118754.0,9.0825,9.0974,9.0677,9.09,118754.0
2016-03-29 13:00:00,12.23,12.25,12.22,12.24,121646.0,9.0825,9.0974,9.0751,9.09,121646.0
2016-03-29 13:10:00,12.24,12.25,12.21,12.23,72908.0,9.09,9.0974,9.0677,9.0825,72908.0
2016-03-29 13:20:00,12.23,12.26,12.22,12.25,145357.0,9.0825,9.1048,9.0751,9.0974,145357.0
2016-03-29 13:30:00,12.25,12.27,12.24,12.26,143738.0,9.0974,9.1122,9.09,9.1048,143738.0
2016-03-29 13:40:00,12.26,12.28,12.25,12.26,157324.0,9.1048,9.1197,9.0974,9.1048,157324.0
2016-03-29 13:50:00,12.26,12.27,12.25,12.26,91991.0,9.1048,9.1122,9.0974,9.1048,91991.0
2016-03-29 14:00:00,12.26,12.28,12.26,12.27,150072.0,9.1048,9.1197,9.1048,9.1122,150072.0
2016-03-29 14:10:00,12.27,12.29,12.27,12.28,154966.0,9.1122,9.1271,9.1122,9.1197,154966.0
2016-03-29 14:20:00,12.28,12.31,12.27,12.31,137725.0,9.1197,9.1419,9.1122,9.1419,137725.0
2016-03-29 14:30:00,12.31,12.31,12.3,12.3,65567.0,9.1419,9.1419,9.1345,9.1345,65567.0
2016-03-29 14:40:00,12.3,12.34,12.3,12.33,117021.0,9.1345,9.1642,9.1345,9.1568,117021.0
2016-03-29 14:50:00,12.33,12.35,12.33,12.34,202490.0,9.1568,9.1717,9.1568,9.1642,202490.0
2016-03-29 15:00:00,12.34,12.35,12.33,12.34,306147.0,9.1642,9.1717,9.1568,9.1642,306147.0
2016-03-29 15:10:00,12.34,12.35,12.33,12.34,164430.0,9.1642,9.1717,9.1568,9.1642,164430.0
2016-03-29 15:20:00,12.34,12.35,12.33,12.33,134582.0,9.1642,9.1717,9.1568,9.1568,134582.0
2016-03-29 15:30:00,12.34,12.34,12.31,12.32,262866.0,9.1642,9.1642,9.1419,9.1494,262866.0
2016-03-29 15:40:00,12.32,12.34,12.27,12.29,523830.0,9.1494,9.1642,9.1122,9.1271,523830.0
2016-03-29 15:50:00,12.29,12.29,12.26,12.28,1284283.0,9.1271,9.1271,9.1048,9.1197,1284283.0
2016-03-30 09:30:00,12.34,12.37,12.3,12.36,1100919.0,9.1642,9.1865,9.1345,9.1791,1100919.0
2016-03-30 09:40:00,12.36,12.38,12.31,12.35,244946.0,9.1791,9.1939,9.1419,9.1717,244946.0
2016-03-30 09:50:00,12.35,12.36,12.28,12.32,304896.0,9.1717,9.1791,9.1197,9.1494,304896.0
2016-03-30 10:00:00,12.32,12.36,12.3,12.32,267267.0,9.1494,9.1791,9.1345,9.1494,267267.0
2016-03-30 10:10:00,12.32,12.32,12.27,12.29,238354.0,9.1494,9.1494,9.1122,9.1271,238354.0
2016-03-30 10:20:00,12.29,12.31,12.26,12.28,174015.0,9.1271,9.1419,9.1048,9.1197,174015.0
2016-03-30 10:30:00,12.28,12.34,12.27,12.33,210867.0,9.1197,9.1642,9.1122,9.1568,210867.0
2016-03-30 10:40:00,12.33,12.38,12.33,12.35,187105.0,9.1568,9.1939,9.1568,9.1717,187105.0
2016-03-30 10:50:00,12.34,12.39,12.33,12.37,200943.0,9.1642,9.2014,9.1568,9.1865,200943.0
2016-03-30 11:00:00,12.36,12.39,12.34,12.34,206015.0,9.1791,9.2014,9.1642,9.1642,206015.0
2016-03-30 11:10:00,12.34,12.35,12.3,12.3,263105.0,9.1642,9.1717,9.1345,9.1345,263105.0
2016-03-30 11:20:00,12.3,12.31,12.26,12.3,261600.0,9.1345,9.1419,9.1048,9.1345,261600.0
2016-03-30 11:30:00,12.3,12.3,12.21,12.21,198363.0,9.1345,9.1345,9.0677,9.0677,198363.0
2016-03-30 11:40:00,12.21,12.26,12.2,12.26,274165.0,9.0677,9.1048,9.0603,9.1048,274165.0
2016-03-30 11:50:00,12.26,12.28,12.25,12.28,227420.0,9.1048,9.1197,9.0974,9.1197,227420.0
2016-03-30 12:00:00,12.28,12.3,12.27,12.28,189144.0,9.1197,9.1345,9.1122,9.1197,189144.0
2016-03-30 12:10:00,12.28,12.28,12.26,12.26,67549.0,9.1197,9.1197,9.1048,9.1048,67549.0
2016-03-30 12:20:00,12.27,12.27,12.23,12.25,90983.0,9.1122,9.1122,9.0825,9.0974,90983.0
2016-03-30 12:30:00,12.25,12.26,12.23,12.24,115228.0,9.0974,9.1048,9.0825,9.09,115228.0
2016-03-30 12:40:00,12.24,12.25,12.22,12.24,86108.0,9.09,9.0974,9.0751,9.09,86108.0
2016-03-30 12:50:00,12.24,12.25,12.2,12.2,111368.0,9.09,9.0974,9.0603,9.0603,111368.0
2016-03-30 13:00:00,12.2,12.23,12.18,12.19,149612.0,9.0603,9.0825,9.0454,9.0528,149612.0
2016-03-30 13:10:00,12.19,12.21,12.16,12.18,175636.0,9.0528,9.0677,9.0306,9.0454,175636.0
2016-03-30 13:20:00,12.19,12.21,12.18,12.19,68540.0,9.0528,9.0677,9.0454,9.0528,68540.0
2016-03-30 13:30:00,12.2,12.21,12.18,12.2,88437.0,9.0603,9.0677,9.0454,9.0603,88437.0
2016-03-30 13:40:00,12.2,12.26,12.2,12.24,190399.0,9.0603,9.1048,9.0603,9.09,190399.0
2016-03-30 13:50:00,12.25,12.25,12.23,12.23,78324.0,9.0974,9.0974,9.0825,9.0825,78324.0
2016-03-30 14:00:00,12.23,12.25,12.22,12.24,143963.0,9.0825,9.0974,9.0751,9.09,143963.0
2016-03-30 14:10:00,12.25,12.26,12.23,12.24,105157.0,9.0974,9.1048,9.0825,9.09,105157.0
2016-03-30 14:20:00,12.24,12.28,12.23,12.26,147225.0,9.09,9.1197,9.0825,9.1048,147225.0
2016-03-30 14:30:00,12.27,12.28,12.26,12.28,88010.0,9.1122,9.1197,9.1048,9.1197,88010.0
2016-03-30 14:40:00,12.27,12.29,12.27,12.29,189928.0,9.1122,9.1271,9.1122,9.1271,189928.0
2016-03-30 14:50:00,12.28,12.3,12.27,12.29,195540.0,9.1197,9.1345,9.1122,9.1271,195540.0
2016-03-30 15:00:00,12.29,12.31,12.28,12.29,141905.0,9.1271,9.1419,9.1197,9.1271,141905.0
2016-03-30 15:10:00,12.29,12.3,12.28,12.28,106337.0,9.1271,9.1345,9.1197,9.1197,106337.0
2016-03-30 15:20:00,12.28,12.3,12.28,12.28,182455.0,9.1197,9.1345,9.1197,9.1197,182455.0
2016-03-30 15:30:00,12.29,12.3,12.28,12.3,221911.0,9.1271,9.1345,9.1197,9.1345,221911.0
2016-03-30 15:40:00,12.3,12.31,12.28,12.3,377339.0,9.1345,9.1419,9.1197,9.1345,377339.0
2016-03-30 15:50:00,12.3,12.32,12.3,12.3,1368684.0,9.1345,9.1494,9.1345,9.1345,1368684.0
2016-03-31 09:30:00,12.3,12.36,12.25,12.33,487182.0,9.1345,9.1791,9.0974,9.1568,487182.0
2016-03-31 09:40:00,12.33,12.33,12.23,12.27,252531.0,9.1568,9.1568,9.0825,9.1122,252531.0
2016-03-31 09:50:00,12.26,12.27,12.2,12.21,228861.0,9.1048,9.1122,9.0603,9.0677,228861.0
2016-03-31 10:00:00,12.21,12.27,12.2,12.24,212755.0,9.0677,9.1122,9.0603,9.09,212755.0
2016-03-31 10:10:00,12.25,12.33,12.24,12.32,311101.0,9.0974,9.1568,9.09,9.1494,311101.0
2016-03-31 10:20:00,12.32,12.35,12.26,12.27,218909.0,9.1494,9.1717,9.1048,9.1122,218909.0
2016-03-31 10:30:00,12.26,12.29,12.25,12.27,262308.0,9.1048,9.1271,9.0974,9.1122,262308.0
2016-03-31 10:40:00,12.27,12.29,12.24,12.28,253824.0,9.1122,9.1271,9.09,9.1197,253824.0
2016-03-31 10:50:00,12.29,12.29,12.26,12.27,168366.0,9.1271,9.1271,9.1048,9.1122,168366.0
2016-03-31 11:00:00,12.27,12.29,12.26,12.27,284765.0,9.1122,9.1271,9.1048,9.1122,284765.0
2016-03-31 11:10:00,12.27,12.3,12.26,12.29,264874.0,9.1122,9.1345,9.1048,9.1271,264874.0
2016-03-31 11:20:00,12.29,12.31,12.26,12.26,192597.0,9.1271,9.1419,9.1048,9.1048,192597.0
2016-03-31 11:30:00,12.26,12.3,12.26,12.29,148532.0,9.1048,9.1345,9.1048,9.1271,148532.0
2016-03-31 11:40:00,12.3,12.3,12.27,12.28,115797.0,9.1345,9.1345,9.1122,9.1197,115797.0
2016-03-31 11:50:00,12.28,12.3,12.27,12.29,151254.0,9.1197,9.1345,9.1122,9.1271,151254.0
2016-03-31 12:00:00,12.29,12.3,12.28,12.28,103774.0,9.1271,9.1345,9.1197,9.1197,103774.0
2016-03-31 12:10:00,12.28,12.31,12.27,12.31,374891.0,9.1197,9.1419,9.1122,9.1419,374891.0
2016-03-31 12:20:00,12.3,12.33,12.29,12.31,195208.0,9.1345,9.1568,9.1271,9.1419,195208.0
2016-03-31 12:30:00,12.31,12.31,12.26,12.27,253229.0,9.1419,9.1419,9.1048,9.1122,253229.0
2016-03-31 12:40:00,12.28,12.29,12.26,12.29,313955.0,9.1197,9.1271,9.1048,9.1271,313955.0
2016-03-31 12:50:00,12.29,12.29,12.27,12.29,115275.0,9.1271,9.1271,9.1122,9.1271,115275.0
2016-03-31 13:00:00,12.29,12.3,12.28,12.29,126831.0,9.1271,9.1345,9.1197,9.1271,126831.0
2016-03-31 13:10:00,12.29,12.3,12.27,12.29,164518.0,9.1271,9.1345,9.1122,9.1271,164518.0
2016-03-31 13:20:00,12.29,12.31,12.29,12.29,211762.0,9.1271,9.1419,9.1271,9.1271,211762.0
2016-03-31 13:30:00,12.29,12.3,12.27,12.28,215677.0,9.1271,9.1345,9.1122,9.1197,215677.0
2016-03-31 13:40:00,12.28,12.3,12.27,12.29,280616.0,9.1197,9.1345,9.1122,9.1271,280616.0
2016-03-31 13:50:00,12.29,12.3,12.27,12.29,207501.0,9.1271,9.1345,9.1122,9.1271,207501.0
2016-03-31 14:00:00,12.29,12.29,12.27,12.28,151196.0,9.1271,9.1271,9.1122,9.1197,151196.0
2016-03-31 14:10:00,12.28,12.3,12.27,12.29,185262.0,9.1197,9.1345,9.1122,9.1271,185262.0
2016-03-31 14:20:00,12.3,12.3,12.27,12.27,160584.0,9.1345,9.1345,9.1122,9.1122,160584.0
2016-03-31 14:30:00,12.28,12.3,12.27,12.28,179598.0,9.1197,9.1345,9.1122,9.1197,179598.0
2016-03-31 14:40:00,12.27,12.29,12.26,12.28,207291.0,9.1122,9.1271,9.1048,9.1197,207291.0
2016-03-31 14:50:00,12.29,12.3,12.27,12.28,235730.0,9.1271,9.1345,9.1122,9.1197,235730.0
2016-03-31 15:00:00,12.28,12.3,12.28,12.29,264126.0,9.1197,9.1345,9.1197,9.1271,264126.0
2016-03-31 15:10:00,12.29,12.3,12.28,12.3,247673.0,9.1271,9.1345,9.1197,9.1345,247673.0
2016-03-31 15:20:00,12.29,12.34,12.29,12.34,179216.0,9.1271,9.1642,9.1271,9.1642,179216.0
2016-03-31 15:30:00,12.34,12.35,12.33,12.34,278792.0,9.1642,9.1717,9.1568,9.1642,278792.0
2016-03-31 15:40:00,12.34,12.35,12.27,12.29,682426.0,9.1642,9.1717,9.1122,9.1271,682426.0
2016-03-31 15:50:00,12.28,12.32,12.27,12.32,1711395.0,9.1197,9.1494,9.1122,9.1494,1711395.0
2016-04-01 09:30:00,12.21,12.27,12.05,12.06,549528.0,9.0677,9.1122,8.9489,8.9563,549528.0
2016-04-01 09:40:00,12.06,12.13,12.03,12.13,219140.0,8.9563,9.0083,8.934,9.0083,219140.0
2016-04-01 09:50:00,12.13,12.13,12.05,12.11,147092.0,9.0083,9.0083,8.9489,8.9934,147092.0
2016-04-01 10:00:00,12.11,12.15,12.07,12.12,286866.0,8.9934,9.0231,8.9637,9.0008,286866.0
2016-04-01 10:10:00,12.12,12.17,12.11,12.12,265043.0,9.0008,9.038,8.9934,9.0008,265043.0
2016-04-01 10:20:00,12.13,12.14,12.06,12.09,332887.0,9.0083,9.0157,8.9563,8.9786,332887.0
2016-04-01 10:30:00,12.1,12.21,12.07,12.21,326257.0,8.986,9.0677,8.9637,9.0677,326257.0
2016-04-01 10:40:00,12.2,12.22,12.15,12.2,128967.0,9.0603,9.0751,9.0231,9.0603,128967.0
2016-04-01 10:50:00,12.2,12.2,12.15,12.2,211063.0,9.0603,9.0603,9.0231,9.0603,211063.0
2016-04-01 11:00:00,12.2,12.24,12.18,12.23,189430.0,9.0603,9.09,9.0454,9.0825,189430.0
2016-04-01 11:10:00,12.22,12.23,12.18,12.2,156060.0,9.0751,9.0825,9.0454,9.0603,156060.0
2016-04-01 11:20:00,12.2,12.22,12.16,12.16,170671.0,9.0603,9.0751,9.0306,9.0306,170671.0
2016-04-01 11:30:00,12.16,12.18,12.15,12.17,155493.0,9.0306,9.0454,9.0231,9.038,155493.0
2016-04-01 11:40:00,12.17,12.19,12.11,12.11,774591.0,9.038,9.0528,8.9934,8.9934,774591.0
2016-04-01 11:50:00,12.11,12.12,12.07,12.11,436849.0,8.9934,9.0008,8.9637,8.9934,436849.0
2016-04-01 12:00:00,12.1,12.13,12.09,12.09,159736.0,8.986,9.0083,8.9786,8.9786,159736.0
2016-04-01 12:10:00,12.1,12.1,12.08,12.1,181459.0,8.986,8.986,8.9711,8.986,181459.0
2016-04-01 12:20:00,12.1,12.1,12.06,12.07,234835.0,8.986,8.986,8.9563,8.9637,234835.0
2016-04-01 12:30:00,12.07,12.1,12.07,12.09,217346.0,8.9637,8.986,8.9637,8.9786,217346.0
2016-04-01 12:40:00,12.09,12.12,12.08,12.12,157988.0,8.9786,9.0008,8.9711,9.0008,157988.0
2016-04-01 12:50:00,12.12,12.14,12.1,12.13,142682.0,9.0008,9.0157,8.986,9.0083,142682.0
2016-04-01 13:00:00,12.13,12.17,12.13,12.16,325877.0,9.0083,9.038,9.0083,9.0306,325877.0
2016-04-01 13:10:00,12.15,12.17,12.14,12.15,253635.0,9.0231,9.038,9.0157,9.0231,253635.0
2016-04-01 13:20:00,12.15,12.19,12.14,12.18,265659.0,9.0231,9.0528,9.0157,9.0454,265659.0
2016-04-01 13:30:00,12.17,12.19,12.16,12.18,140444.0,9.038,9.0528,9.0306,9.0454,140444.0
2016-04-01 13:40:00,12.17,12.22,12.16,12.21,165478.0,9.038,9.0751,9.0306,9.0677,165478.0
2016-04-01 13:50:00,12.21,12.22,12.2,12.22,148192.0,9.0677,9.0751,9.0603,9.0751,148192.0
2016-04-01 14:00:00,12.21,12.25,12.2,12.25,109343.0,9.0677,9.0974,9.0603,9.0974,109343.0
2016-04-01 14:10:00,12.25,12.27,12.24,12.25,164799.0,9.0974,9.1122,9.09,9.0974,164799.0
2016-04-01 14:20:00,12.26,12.27,12.16,12.23,898890.0,9.1048,9.1122,9.0306,9.0825,898890.0
2016-04-01 14:30:00,12.24,12.26,12.23,12.24,103976.0,9.09,9.1048,9.0825,9.09,103976.0
2016-04-01 14:40:00,12.24,12.27,12.24,12.25,142186.0,9.09,9.1122,9.09,9.0974,142186.0
2016-04-01 14:50:00,12.25,12.26,12.24,12.26,86737.0,9.0974,9.1048,9.09,9.1048,86737.0
2016-04-01 15:00:00,12.25,12.26,12.21,12.21,366317.0,9.0974,9.1048,9.0677,9.0677,366317.0
2016-04-01 15:10:00,12.21,12.24,12.19,12.21,260472.0,9.0677,9.09,9.0528,9.0677,260472.0
2016-04-01 15:20:00,12.21,12.23,12.2,12.23,166844.0,9.0677,9.0825,9.0603,9.0825,166844.0
2016-04-01 15:30:00,12.23,12.26,12.22,12.24,249330.0,9.0825,9.1048,9.0751,9.09,249330.0
2016-04-01 15:40:00,12.25,12.27,12.24,12.26,292432.0,9.0974,9.1122,9.09,9.1048,292432.0
2016-04-01 15:50:00,12.27,12.29,12.26,12.27,899344.0,9.1122,9.1271,9.1048,9.1122,899344.0
2016-04-04 09:30:00,12.24,12.3,12.16,12.2,375049.0,9.09,9.1345,9.0306,9.0603,375049.0
2016-04-04 09:40:00,12.21,12.23,12.17,12.18,232899.0,9.0677,9.0825,9.038,9.0454,232899.0
2016-04-04 09:50:00,12.18,12.19,12.14,12.18,671594.0,9.0454,9.0528,9.0157,9.0454,671594.0
2016-04-04 10:00:00,12.17,12.18,12.13,12.14,383919.0,9.038,9.0454,9.0083,9.0157,383919.0
2016-04-04 10:10:00,12.14,12.16,12.12,12.15,782344.0,9.0157,9.0306,9.0008,9.0231,782344.0
2016-04-04 10:20:00,12.14,12.17,12.13,12.14,220478.0,9.0157,9.038,9.0083,9.0157,220478.0
2016-04-04 10:30:00,12.15,12.16,12.12,12.13,331052.0,9.0231,9.0306,9.0008,9.0083,331052.0
2016-04-04 10:40:00,12.12,12.16,12.09,12.09,295990.0,9.0008,9.0306,8.9786,8.9786,295990.0
2016-04-04 10:50:00,12.09,12.13,12.09,12.13,150237.0,8.9786,9.0083,8.9786,9.0083,150237.0
2016-04-04 11:00:00,12.13,12.14,12.1,12.11,196549.0,9.0083,9.0157,8.986,8.9934,196549.0
2016-04-04 11:10:00,12.11,12.13,12.1,12.13,187030.0,8.9934,9.0083,8.986,9.0083,187030.0
2016-04-04 11:20:00,12.13,12.13,12.11,12.11,112042.0,9.0083,9.0083,8.9934,8.9934,112042.0
2016-04-04 11:30:00,12.12,12.14,12.11,12.14,121636.0,9.0008,9.0157,8.9934,9.0157,121636.0
2016-04-04 11:40:00,12.13,12.14,12.1,12.12,197660.0,9.0083,9.0157,8.986,9.0008,197660.0
2016-04-04 11:50:00,12.12,12.14,12.11,12.13,103706.0,9.0008,9.0157,8.9934,9.0083,103706.0
2016-04-04 12:00:00,12.13,12.16,12.13,12.16,255894.0,9.0083,9.0306,9.0083,9.0306,255894.0
2016-04-04 12:10:00,12.15,12.16,12.14,12.14,112631.0,9.0231,9.0306,9.0157,9.0157,112631.0
2016-04-04 12:20:00,12.14,12.17,12.14,12.14,227178.0,9.0157,9.038,9.0157,9.0157,227178.0
2016-04-04 12:30:00,12.14,12.17,12.13,12.15,200592.0,9.0157,9.038,9.0083,9.0231,200592.0
2016-04-04 12:40:00,12.15,12.16,12.14,12.15,105046.0,9.0231,9.0306,9.0157,9.0231,105046.0
2016-04-04 12:50:00,12.14,12.21,12.14,12.21,158071.0,9.0157,9.0677,9.0157,9.0677,158071.0
2016-04-04 13:00:00,12.21,12.21,12.16,12.18,142801.0,9.0677,9.0677,9.0306,9.0454,142801.0
2016-04-04 13:10:00,12.19,12.19,12.14,12.15,165719.0,9.0528,9.0528,9.0157,9.0231,165719.0
2016-04-04 13:20:00,12.15,12.17,12.15,12.15,83105.0,9.0231,9.038,9.0231,9.0231,83105.0
2016-04-04 13:30:00,12.16,12.16,12.14,12.16,74091.0,9.0306,9.0306,9.0157,9.0306,74091.0
2016-04-04 13:40:00,12.16,12.16,12.15,12.15,54562.0,9.0306,9.0306,9.0231,9.0231,54562.0
2016-04-04 13:50:00,12.15,12.16,12.1,12.12,549033.0,9.0231,9.0306,8.986,9.0008,549033.0
2016-04-04 14:00:00,12.11,12.15,12.1,12.13,693059.0,8.9934,9.0231,8.986,9.0083,693059.0
2016-04-04 14:10:00,12.13,12.14,12.1,12.11,161161.0,9.0083,9.0157,8.986,8.9934,161161.0
2016-04-04 14:20:00,12.12,12.13,12.11,12.13,91913.0,9.0008,9.0083,8.9934,9.0083,91913.0
2016-04-04 14:30:00,12.12,12.14,12.12,12.14,129408.0,9.0008,9.0157,9.0008,9.0157,129408.0
2016-04-04 14:40:00,12.14,12.14,12.13,12.13,71759.0,9.0157,9.0157,9.0083,9.0083,71759.0
2016-04-04 14:50:00,12.14,12.14,12.1,12.12,194721.0,9.0157,9.0157,8.986,9.0008,194721.0
2016-04-04 15:00:00,12.11,12.13,12.1,12.12,251888.0,8.9934,9.0083,8.986,9.0008,251888.0
2016-04-04 15:10:00,12.11,12.15,12.1,12.13,187998.0,8.9934,9.0231,8.986,9.0083,187998.0
2016-04-04 15:20:00,12.13,12.14,12.1,12.11,296705.0,9.0083,9.0157,8.986,8.9934,296705.0
2016-04-04 15:30:00,12.11,12.15,12.11,12.12,258547.0,8.9934,9.0231,8.9934,9.0008,258547.0
2016-04-04 15:40:00,12.12,12.14,12.09,12.09,337160.0,9.0008,9.0157,8.9786,8.9786,337160.0
2016-04-04 15:50:00,12.09,12.12,12.09,12.1,1064084.0,8.9786,9.0008,8.9786,8.986,1064084.0
2016-04-05 09:30:00,12.1,12.1,11.95,11.99,453157.0,8.986,8.986,8.8746,8.9043,453157.0
2016-04-05 09:40:00,11.99,12.0,11.93,11.98,255105.0,8.9043,8.9117,8.8597,8.8969,255105.0
2016-04-05 09:50:00,11.98,12.07,11.96,12.05,415799.0,8.8969,8.9637,8.882,8.9489,415799.0
2016-04-05 10:00:00,12.05,12.1,12.03,12.09,407241.0,8.9489,8.986,8.934,8.9786,407241.0
2016-04-05 10:10:00,12.09,12.13,12.05,12.09,319986.0,8.9786,9.0083,8.9489,8.9786,319986.0
2016-04-05 10:20:00,12.09,12.14,12.06,12.13,265001.0,8.9786,9.0157,8.9563,9.0083,265001.0
2016-04-05 10:30:00,12.13,12.14,12.09,12.12,283089.0,9.0083,9.0157,8.9786,9.0008,283089.0
2016-04-05 10:40:00,12.13,12.14,12.1,12.1,266125.0,9.0083,9.0157,8.986,8.986,266125.0
2016-04-05 10:50:00,12.1,12.12,12.06,12.07,450840.0,8.986,9.0008,8.9563,8.9637,450840.0
2016-04-05 11:00:00,12.07,12.1,12.06,12.09,241110.0,8.9637,8.986,8.9563,8.9786,241110.0
2016-04-05 11:10:00,12.09,12.1,12.05,12.09,215863.0,8.9786,8.986,8.9489,8.9786,215863.0
2016-04-05 11:20:00,12.09,12.11,12.07,12.11,246010.0,8.9786,8.9934,8.9637,8.9934,246010.0
2016-04-05 11:30:00,12.1,12.12,12.08,12.1,455779.0,8.986,9.0008,8.9711,8.986,455779.0
2016-04-05 11:40:00,12.09,12.11,12.06,12.06,550302.0,8.9786,8.9934,8.9563,8.9563,550302.0
2016-04-05 11:50:00,12.07,12.08,12.03,12.05,267616.0,8.9637,8.9711,8.934,8.9489,267616.0
2016-04-05 12:00:00,12.05,12.07,12.03,12.04,670524.0,8.9489,8.9637,8.934,8.9414,670524.0
2016-04-05 12:10:00,12.04,12.05,11.94,11.96,401784.0,8.9414,8.9489,8.8672,8.882,401784.0
2016-04-05 12:20:00,11.96,11.99,11.95,11.96,230034.0,8.882,8.9043,8.8746,8.882,230034.0
2016-04-05 12:30:00,11.96,11.99,11.94,11.99,256131.0,8.882,8.9043,8.8672,8.9043,256131.0
2016-04-05 12:40:00,11.99,11.99,11.97,11.98,125942.0,8.9043,8.9043,8.8894,8.8969,125942.0
2016-04-05 12:50:00,11.98,11.99,11.96,11.98,131591.0,8.8969,8.9043,8.882,8.8969,131591.0
2016-04-05 13:00:00,11.98,12.0,11.97,11.97,124919.0,8.8969,8.9117,8.8894,8.8894,124919.0
2016-04-05 13:10:00,11.97,12.01,11.97,12.0,271859.0,8.8894,8.9192,8.8894,8.9117,271859.0
2016-04-05 13:20:00,11.99,12.01,11.98,12.0,146999.0,8.9043,8.9192,8.8969,8.9117,146999.0
2016-04-05 13:30:00,12.0,12.01,11.99,12.0,53718.0,8.9117,8.9192,8.9043,8.9117,53718.0
2016-04-05 13:40:00,11.99,12.0,11.98,11.99,162495.0,8.9043,8.9117,8.8969,8.9043,162495.0
2016-04-05 13:50:00,11.99,12.02,11.99,12.0,275754.0,8.9043,8.9266,8.9043,8.9117,275754.0
2016-04-05 14:00:00,12.0,12.01,11.98,12.0,219710.0,8.9117,8.9192,8.8969,8.9117,219710.0
2016-04-05 14:10:00,12.0,12.01,11.98,12.0,200740.0,8.9117,8.9192,8.8969,8.9117,200740.0
2016-04-05 14:20:00,12.0,12.02,11.99,12.02,199146.0,8.9117,8.9266,8.9043,8.9266,199146.0
2016-04-05 14:30:00,12.01,12.03,12.0,12.02,190693.0,8.9192,8.934,8.9117,8.9266,190693.0
2016-04-05 14:40:00,12.01,12.03,12.0,12.0,293376.0,8.9192,8.934,8.9117,8.9117,293376.0
2016-04-05 14:50:00,12.0,12.02,12.0,12.01,84574.0,8.9117,8.9266,8.9117,8.9192,84574.0
2016-04-05 15:00:00,12.0,12.01,11.98,11.98,152808.0,8.9117,8.9192,8.8969,8.8969,152808.0
2016-04-05 15:10:00,11.98,12.01,11.98,11.99,178088.0,8.8969,8.9192,8.8969,8.9043,178088.0
2016-04-05 15:20:00,12.0,12.02,11.99,12.01,480536.0,8.9117,8.9266,8.9043,8.9192,480536.0
2016-04-05 15:30:00,12.01,12.03,12.0,12.01,576243.0,8.9192,8.934,8.9117,8.9192,576243.0
2016-04-05 15:40:00,12.01,12.02,11.96,11.97,1495773.0,8.9192,8.9266,8.882,8.8894,1495773.0
2016-04-05 15:50:00,11.97,11.99,11.94,11.96,1502372.0,8.8894,8.9043,8.8672,8.882,1502372.0
2016-04-06 09:30:00,12.03,12.12,11.99,11.99,531638.0,8.934,9.0008,8.9043,8.9043,531638.0
2016-04-06 09:40:00,12.0,12.05,11.97,12.01,274322.0,8.9117,8.9489,8.8894,8.9192,274322.0
2016-04-06 09:50:00,12.01,12.02,11.9,11.92,326180.0,8.9192,8.9266,8.8375,8.8523,326180.0
2016-04-06 10:00:00,11.93,11.94,11.9,11.91,383431.0,8.8597,8.8672,8.8375,8.8449,383431.0
2016-04-06 10:10:00,11.92,11.93,11.89,11.92,400165.0,8.8523,8.8597,8.83,8.8523,400165.0
2016-04-06 10:20:00,11.92,11.96,11.9,11.95,191109.0,8.8523,8.882,8.8375,8.8746,191109.0
2016-04-06 10:30:00,11.95,11.96,11.91,11.94,360487.0,8.8746,8.882,8.8449,8.8672,360487.0
2016-04-06 10:40:00,11.94,11.99,11.94,11.98,187351.0,8.8672,8.9043,8.8672,8.8969,187351.0
2016-04-06 10:50:00,11.98,12.04,11.97,12.04,315043.0,8.8969,8.9414,8.8894,8.9414,315043.0
2016-04-06 11:00:00,12.04,12.13,12.03,12.13,432273.0,8.9414,9.0083,8.934,9.0083,432273.0
2016-04-06 11:10:00,12.12,12.14,12.11,12.12,312703.0,9.0008,9.0157,8.9934,9.0008,312703.0
2016-04-06 11:20:00,12.12,12.17,12.1,12.17,268879.0,9.0008,9.038,8.986,9.038,268879.0
2016-04-06 11:30:00,12.17,12.17,12.15,12.17,197069.0,9.038,9.038,9.0231,9.038,197069.0
2016-04-06 11:40:00,12.16,12.21,12.16,12.21,351579.0,9.0306,9.0677,9.0306,9.0677,351579.0
2016-04-06 11:50:00,12.2,12.22,12.2,12.21,213289.0,9.0603,9.0751,9.0603,9.0677,213289.0
2016-04-06 12:00:00,12.21,12.21,12.19,12.19,172793.0,9.0677,9.0677,9.0528,9.0528,172793.0
2016-04-06 12:10:00,12.2,12.23,12.19,12.23,182125.0,9.0603,9.0825,9.0528,9.0825,182125.0
2016-04-06 12:20:00,12.23,12.24,12.21,12.21,249652.0,9.0825,9.09,9.0677,9.0677,249652.0
2016-04-06 12:30:00,12.22,12.24,12.21,12.23,99333.0,9.0751,9.09,9.0677,9.0825,99333.0
2016-04-06 12:40:00,12.23,12.24,12.22,12.22,159136.0,9.0825,9.09,9.0751,9.0751,159136.0
2016-04-06 12:50:00,12.22,12.24,12.22,12.24,178952.0,9.0751,9.09,9.0751,9.09,178952.0
2016-04-06 13:00:00,12.24,12.26,12.23,12.26,153685.0,9.09,9.1048,9.0825,9.1048,153685.0
2016-04-06 13:10:00,12.26,12.28,12.25,12.28,212213.0,9.1048,9.1197,9.0974,9.1197,212213.0
2016-04-06 13:20:00,12.28,12.29,12.27,12.29,169557.0,9.1197,9.1271,9.1122,9.1271,169557.0
2016-04-06 13:30:00,12.29,12.29,12.25,12.25,325711.0,9.1271,9.1271,9.0974,9.0974,325711.0
2016-04-06 13:40:00,12.26,12.26,12.23,12.23,288579.0,9.1048,9.1048,9.0825,9.0825,288579.0
2016-04-06 13:50:00,12.23,12.24,12.2,12.22,147072.0,9.0825,9.09,9.0603,9.0751,147072.0
2016-04-06 14:00:00,12.22,12.22,12.15,12.16,423391.0,9.0751,9.0751,9.0231,9.0306,423391.0
2016-04-06 14:10:00,12.16,12.18,12.15,12.18,173068.0,9.0306,9.0454,9.0231,9.0454,173068.0
2016-04-06 14:20:00,12.18,12.19,12.16,12.17,251764.0,9.0454,9.0528,9.0306,9.038,251764.0
2016-04-06 14:30:00,12.16,12.19,12.14,12.15,281004.0,9.0306,9.0528,9.0157,9.0231,281004.0
2016-04-06 14:40:00,12.15,12.18,12.14,12.18,161684.0,9.0231,9.0454,9.0157,9.0454,161684.0
2016-04-06 14:50:00,12.18,12.24,12.17,12.24,263147.0,9.0454,9.09,9.038,9.09,263147.0
2016-04-06 15:00:00,12.24,12.28,12.22,12.27,370361.0,9.09,9.1197,9.0751,9.1122,370361.0
2016-04-06 15:10:00,12.27,12.28,12.25,12.28,317269.0,9.1122,9.1197,9.0974,9.1197,317269.0
2016-04-06 15:20:00,12.28,12.28,12.26,12.28,243646.0,9.1197,9.1197,9.1048,9.1197,243646.0
2016-04-06 15:30:00,12.28,12.28,12.24,12.24,469806.0,9.1197,9.1197,9.09,9.09,469806.0
2016-04-06 15:40:00,12.24,12.26,12.24,12.26,725668.0,9.09,9.1048,9.09,9.1048,725668.0
2016-04-06 15:50:00,12.26,12.29,12.25,12.28,1199497.0,9.1048,9.1271,9.0974,9.1197,1199497.0
2016-04-07 09:30:00,12.21,12.29,12.18,12.19,448815.0,9.0677,9.1271,9.0454,9.0528,448815.0
2016-04-07 09:40:00,12.19,12.25,12.18,12.19,260803.0,9.0528,9.0974,9.0454,9.0528,260803.0
2016-04-07 09:50:00,12.2,12.21,12.15,12.18,123396.0,9.0603,9.0677,9.0231,9.0454,123396.0
2016-04-07 10:00:00,12.19,12.27,12.18,12.24,297771.0,9.0528,9.1122,9.0454,9.09,297771.0
2016-04-07 10:10:00,12.25,12.25,12.18,12.21,177632.0,9.0974,9.0974,9.0454,9.0677,177632.0
2016-04-07 10:20:00,12.21,12.21,12.12,12.15,338077.0,9.0677,9.0677,9.0008,9.0231,338077.0
2016-04-07 10:30:00,12.14,12.21,12.14,12.19,284393.0,9.0157,9.0677,9.0157,9.0528,284393.0
2016-04-07 10:40:00,12.19,12.2,12.16,12.17,203628.0,9.0528,9.0603,9.0306,9.038,203628.0
2016-04-07 10:50:00,12.18,12.18,12.12,12.13,211353.0,9.0454,9.0454,9.0008,9.0083,211353.0
2016-04-07 11:00:00,12.12,12.13,12.05,12.07,221979.0,9.0008,9.0083,8.9489,8.9637,221979.0
2016-04-07 11:10:00,12.06,12.08,12.05,12.05,178701.0,8.9563,8.9711,8.9489,8.9489,178701.0
2016-04-07 11:20:00,12.05,12.08,12.03,12.07,200575.0,8.9489,8.9711,8.934,8.9637,200575.0
2016-04-07 11:30:00,12.08,12.11,12.07,12.11,138289.0,8.9711,8.9934,8.9637,8.9934,138289.0
2016-04-07 11:40:00,12.11,12.14,12.09,12.14,152987.0,8.9934,9.0157,8.9786,9.0157,152987.0
2016-04-07 11:50:00,12.13,12.15,12.1,12.11,191537.0,9.0083,9.0231,8.986,8.9934,191537.0
2016-04-07 12:00:00,12.12,12.13,12.11,12.12,87312.0,9.0008,9.0083,8.9934,9.0008,87312.0
2016-04-07 12:10:00,12.13,12.13,12.08,12.1,161250.0,9.0083,9.0083,8.9711,8.986,161250.0
2016-04-07 12:20:00,12.1,12.13,12.09,12.12,179139.0,8.986,9.0083,8.9786,9.0008,179139.0
2016-04-07 12:30:00,12.12,12.13,12.1,12.13,98189.0,9.0008,9.0083,8.986,9.0083,98189.0
2016-04-07 12:40:00,12.13,12.13,12.09,12.1,150320.0,9.0083,9.0083,8.9786,8.986,150320.0
2016-04-07 12:50:00,12.11,12.11,12.09,12.11,97811.0,8.9934,8.9934,8.9786,8.9934,97811.0
2016-04-07 13:00:00,12.11,12.11,12.08,12.09,151084.0,8.9934,8.9934,8.9711,8.9786,151084.0
2016-04-07 13:10:00,12.09,12.11,12.08,12.1,150481.0,8.9786,8.9934,8.9711,8.986,150481.0
2016-04-07 13:20:00,12.1,12.1,12.07,12.08,99956.0,8.986,8.986,8.9637,8.9711,99956.0
2016-04-07 13:30:00,12.08,12.1,12.05,12.06,310400.0,8.9711,8.986,8.9489,8.9563,310400.0
2016-04-07 13:40:00,12.06,12.07,12.02,12.04,179451.0,8.9563,8.9637,8.9266,8.9414,179451.0
2016-04-07 13:50:00,12.04,12.04,12.0,12.02,165436.0,8.9414,8.9414,8.9117,8.9266,165436.0
2016-04-07 14:00:00,12.02,12.03,11.97,11.97,180002.0,8.9266,8.934,8.8894,8.8894,180002.0
2016-04-07 14:10:00,11.97,11.99,11.95,11.95,222525.0,8.8894,8.9043,8.8746,8.8746,222525.0
2016-04-07 14:20:00,11.95,11.99,11.95,11.99,146995.0,8.8746,8.9043,8.8746,8.9043,146995.0
2016-04-07 14:30:00,11.99,12.01,11.98,12.0,118328.0,8.9043,8.9192,8.8969,8.9117,118328.0
2016-04-07 14:40:00,12.01,12.01,11.95,11.95,247627.0,8.9192,8.9192,8.8746,8.8746,247627.0
2016-04-07 14:50:00,11.95,11.96,11.93,11.94,284605.0,8.8746,8.882,8.8597,8.8672,284605.0
2016-04-07 15:00:00,11.94,11.98,11.93,11.98,229679.0,8.8672,8.8969,8.8597,8.8969,229679.0
2016-04-07 15:10:00,11.98,12.0,11.96,11.96,204425.0,8.8969,8.9117,8.882,8.882,204425.0
2016-04-07 15:20:00,11.96,11.99,11.96,11.99,167973.0,8.882,8.9043,8.882,8.9043,167973.0
2016-04-07 15:30:00,11.99,12.01,11.97,11.98,473623.0,8.9043,8.9192,8.8894,8.8969,473623.0
2016-04-07 15:40:00,11.98,12.02,11.97,11.99,714038.0,8.8969,8.9266,8.8894,8.9043,714038.0
2016-04-07 15:50:00,11.99,12.01,11.98,12.0,1787773.0,8.9043,8.9192,8.8969,8.9117,1787773.0
2016-04-08 09:30:00,12.09,12.17,12.09,12.14,359856.0,8.9786,9.038,8.9786,9.0157,359856.0
2016-04-08 09:40:00,12.15,12.21,12.15,12.17,190366.0,9.0231,9.0677,9.0231,9.038,190366.0
2016-04-08 09:50:00,12.18,12.2,12.11,12.2,131880.0,9.0454,9.0603,8.9934,9.0603,131880.0
2016-04-08 10:00:00,12.19,12.25,12.18,12.21,200780.0,9.0528,9.0974,9.0454,9.0677,200780.0
2016-04-08 10:10:00,12.22,12.24,12.17,12.23,137142.0,9.0751,9.09,9.038,9.0825,137142.0
2016-04-08 10:20:00,12.23,12.24,12.21,12.23,164336.0,9.0825,9.09,9.0677,9.0825,164336.0
2016-04-08 10:30:00,12.23,12.27,12.23,12.24,219995.0,9.0825,9.1122,9.0825,9.09,219995.0
2016-04-08 10:40:00,12.25,12.28,12.24,12.28,222296.0,9.0974,9.1197,9.09,9.1197,222296.0
2016-04-08 10:50:00,12.28,12.28,12.21,12.21,186343.0,9.1197,9.1197,9.0677,9.0677,186343.0
2016-04-08 11:00:00,12.22,12.22,12.18,12.2,244501.0,9.0751,9.0751,9.0454,9.0603,244501.0
2016-04-08 11:10:00,12.19,12.21,12.18,12.18,149481.0,9.0528,9.0677,9.0454,9.0454,149481.0
2016-04-08 11:20:00,12.19,12.21,12.17,12.21,172544.0,9.0528,9.0677,9.038,9.0677,172544.0
2016-04-08 11:30:00,12.21,12.21,12.16,12.18,252109.0,9.0677,9.0677,9.0306,9.0454,252109.0
2016-04-08 11:40:00,12.17,12.19,12.16,12.19,107937.0,9.038,9.0528,9.0306,9.0528,107937.0
2016-04-08 11:50:00,12.19,12.2,12.17,12.2,143874.0,9.0528,9.0603,9.038,9.0603,143874.0
2016-04-08 12:00:00,12.19,12.23,12.19,12.22,211655.0,9.0528,9.0825,9.0528,9.0751,211655.0
2016-04-08 12:10:00,12.23,12.24,12.19,12.19,103267.0,9.0825,9.09,9.0528,9.0528,103267.0
2016-04-08 12:20:00,12.19,12.22,12.16,12.17,203471.0,9.0528,9.0751,9.0306,9.038,203471.0
2016-04-08 12:30:00,12.17,12.19,12.16,12.19,104802.0,9.038,9.0528,9.0306,9.0528,104802.0
2016-04-08 12:40:00,12.18,12.19,12.16,12.18,99090.0,9.0454,9.0528,9.0306,9.0454,99090.0
2016-04-08 12:50:00,12.18,12.19,12.16,12.17,128944.0,9.0454,9.0528,9.0306,9.038,128944.0
2016-04-08 13:00:00,12.17,12.18,12.14,12.14,137100.0,9.038,9.0454,9.0157,9.0157,137100.0
2016-04-08 13:10:00,12.14,12.16,12.13,12.13,70503.0,9.0157,9.0306,9.0083,9.0083,70503.0
2016-04-08 13:20:00,12.13,12.15,12.12,12.13,121525.0,9.0083,9.0231,9.0008,9.0083,121525.0
2016-04-08 13:30:00,12.13,12.15,12.12,12.13,86282.0,9.0083,9.0231,9.0008,9.0083,86282.0
2016-04-08 13:40:00,12.13,12.14,12.12,12.12,113389.0,9.0083,9.0157,9.0008,9.0008,113389.0
2016-04-08 13:50:00,12.12,12.17,12.12,12.17,134224.0,9.0008,9.038,9.0008,9.038,134224.0
2016-04-08 14:00:00,12.17,12.17,12.14,12.15,96504.0,9.038,9.038,9.0157,9.0231,96504.0
2016-04-08 14:10:00,12.16,12.18,12.15,12.17,166432.0,9.0306,9.0454,9.0231,9.038,166432.0
2016-04-08 14:20:00,12.17,12.17,12.15,12.16,136627.0,9.038,9.038,9.0231,9.0306,136627.0
2016-04-08 14:30:00,12.16,12.16,12.14,12.14,128042.0,9.0306,9.0306,9.0157,9.0157,128042.0
2016-04-08 14:40:00,12.14,12.15,12.13,12.13,89012.0,9.0157,9.0231,9.0083,9.0083,89012.0
2016-04-08 14:50:00,12.13,12.14,12.1,12.11,189561.0,9.0083,9.0157,8.986,8.9934,189561.0
2016-04-08 15:00:00,12.1,12.11,12.06,12.06,128861.0,8.986,8.9934,8.9563,8.9563,128861.0
2016-04-08 15:10:00,12.06,12.1,12.06,12.07,249318.0,8.9563,8.986,8.9563,8.9637,249318.0
2016-04-08 15:20:00,12.07,12.09,12.07,12.08,193603.0,8.9637,8.9786,8.9637,8.9711,193603.0
2016-04-08 15:30:00,12.09,12.09,12.05,12.07,344094.0,8.9786,8.9786,8.9489,8.9637,344094.0
2016-04-08 15:40:00,12.07,12.07,12.06,12.07,280554.0,8.9637,8.9637,8.9563,8.9637,280554.0
2016-04-08 15:50:00,12.07,12.07,12.05,12.06,666355.0,8.9637,8.9637,8.9489,8.9563,666355.0
2016-04-11 09:30:00,12.1,12.29,12.09,12.28,432847.0,8.986,9.1271,8.9786,9.1197,432847.0
2016-04-11 09:40:00,12.28,12.35,12.27,12.35,307717.0,9.1197,9.1717,9.1122,9.1717,307717.0
2016-04-11 09:50:00,12.35,12.41,12.35,12.37,216421.0,9.1717,9.2162,9.1717,9.1865,216421.0
2016-04-11 10:00:00,12.38,12.42,12.36,12.4,215191.0,9.1939,9.2236,9.1791,9.2088,215191.0
2016-04-11 10:10:00,12.4,12.44,12.39,12.4,245387.0,9.2088,9.2385,9.2014,9.2088,245387.0
2016-04-11 10:20:00,12.4,12.42,12.38,12.39,193731.0,9.2088,9.2236,9.1939,9.2014,193731.0
2016-04-11 10:30:00,12.39,12.42,12.38,12.41,219522.0,9.2014,9.2236,9.1939,9.2162,219522.0
2016-04-11 10:40:00,12.41,12.41,12.36,12.38,388159.0,9.2162,9.2162,9.1791,9.1939,388159.0
2016-04-11 10:50:00,12.38,12.41,12.34,12.35,179331.0,9.1939,9.2162,9.1642,9.1717,179331.0
2016-04-11 11:00:00,12.35,12.36,12.27,12.28,405860.0,9.1717,9.1791,9.1122,9.1197,405860.0
2016-04-11 11:10:00,12.27,12.29,12.25,12.26,249453.0,9.1122,9.1271,9.0974,9.1048,249453.0
2016-04-11 11:20:00,12.26,12.31,12.26,12.29,202265.0,9.1048,9.1419,9.1048,9.1271,202265.0
2016-04-11 11:30:00,12.29,12.3,12.25,12.25,192285.0,9.1271,9.1345,9.0974,9.0974,192285.0
2016-04-11 11:40:00,12.24,12.26,12.22,12.26,123291.0,9.09,9.1048,9.0751,9.1048,123291.0
2016-04-11 11:50:00,12.26,12.31,12.24,12.29,317371.0,9.1048,9.1419,9.09,9.1271,317371.0
2016-04-11 12:00:00,12.29,12.3,12.27,12.28,204106.0,9.1271,9.1345,9.1122,9.1197,204106.0
2016-04-11 12:10:00,12.27,12.3,12.27,12.28,618538.0,9.1122,9.1345,9.1122,9.1197,618538.0
2016-04-11 12:20:00,12.28,12.31,12.27,12.28,813189.0,9.1197,9.1419,9.1122,9.1197,813189.0
2016-04-11 12:30:00,12.29,12.29,12.27,12.29,122148.0,9.1271,9.1271,9.1122,9.1271,122148.0
2016-04-11 12:40:00,12.29,12.3,12.27,12.28,206754.0,9.1271,9.1345,9.1122,9.1197,206754.0
2016-04-11 12:50:00,12.28,12.29,12.27,12.28,136411.0,9.1197,9.1271,9.1122,9.1197,136411.0
2016-04-11 13:00:00,12.28,12.29,12.26,12.28,412157.0,9.1197,9.1271,9.1048,9.1197,412157.0
2016-04-11 13:10:00,12.28,12.29,12.27,12.29,217527.0,9.1197,9.1271,9.1122,9.1271,217527.0
2016-04-11 13:20:00,12.28,12.32,12.27,12.29,1058245.0,9.1197,9.1494,9.1122,9.1271,1058245.0
2016-04-11 13:30:00,12.29,12.3,12.25,12.26,213045.0,9.1271,9.1345,9.0974,9.1048,213045.0
2016-04-11 13:40:00,12.26,12.28,12.24,12.25,132450.0,9.1048,9.1197,9.09,9.0974,132450.0
2016-04-11 13:50:00,12.25,12.26,12.19,12.22,265478.0,9.0974,9.1048,9.0528,9.0751,265478.0
2016-04-11 14:00:00,12.23,12.25,12.2,12.21,290159.0,9.0825,9.0974,9.0603,9.0677,290159.0
2016-04-11 14:10:00,12.21,12.22,12.19,12.21,246957.0,9.0677,9.0751,9.0528,9.0677,246957.0
2016-04-11 14:20:00,12.21,12.23,12.2,12.2,766885.0,9.0677,9.0825,9.0603,9.0603,766885.0
2016-04-11 14:30:00,12.2,12.22,12.18,12.2,340786.0,9.0603,9.0751,9.0454,9.0603,340786.0
2016-04-11 14:40:00,12.2,12.22,12.18,12.2,274656.0,9.0603,9.0751,9.0454,9.0603,274656.0
2016-04-11 14:50:00,12.2,12.21,12.18,12.19,151319.0,9.0603,9.0677,9.0454,9.0528,151319.0
2016-04-11 15:00:00,12.19,12.21,12.18,12.18,192077.0,9.0528,9.0677,9.0454,9.0454,192077.0
2016-04-11 15:10:00,12.19,12.2,12.16,12.17,982823.0,9.0528,9.0603,9.0306,9.038,982823.0
2016-04-11 15:20:00,12.17,12.18,12.13,12.14,490378.0,9.038,9.0454,9.0083,9.0157,490378.0
2016-04-11 15:30:00,12.15,12.16,12.13,12.15,1337020.0,9.0231,9.0306,9.0083,9.0231,1337020.0
2016-04-11 15:40:00,12.15,12.16,12.13,12.13,756131.0,9.0231,9.0306,9.0083,9.0083,756131.0
2016-04-11 15:50:00,12.14,12.16,12.12,12.13,1190532.0,9.0157,9.0306,9.0008,9.0083,1190532.0
2016-04-12 09:30:00,12.2,12.21,12.14,12.16,1425507.0,9.0603,9.0677,9.0157,9.0306,1425507.0
2016-04-12 09:40:00,12.16,12.19,12.11,12.18,339366.0,9.0306,9.0528,8.9934,9.0454,339366.0
2016-04-12 09:50:00,12.17,12.19,12.09,12.1,303106.0,9.038,9.0528,8.9786,8.986,303106.0
2016-04-12 10:00:00,12.1,12.11,11.96,11.96,615418.0,8.986,8.9934,8.882,8.882,615418.0
2016-04-12 10:10:00,11.96,11.97,11.87,11.9,782204.0,8.882,8.8894,8.8152,8.8375,782204.0
2016-04-12 10:20:00,11.89,11.89,11.78,11.85,1078822.0,8.83,8.83,8.7483,8.8003,1078822.0
2016-04-12 10:30:00,11.85,11.98,11.84,11.88,1293781.0,8.8003,8.8969,8.7929,8.8226,1293781.0
2016-04-12 10:40:00,11.89,11.93,11.88,11.9,787788.0,8.83,8.8597,8.8226,8.8375,787788.0
2016-04-12 10:50:00,11.9,11.95,11.89,11.95,1204115.0,8.8375,8.8746,8.83,8.8746,1204115.0
2016-04-12 11:00:00,11.94,11.99,11.92,11.99,439839.0,8.8672,8.9043,8.8523,8.9043,439839.0
2016-04-12 11:10:00,11.99,12.02,11.97,12.0,1279623.0,8.9043,8.9266,8.8894,8.9117,1279623.0
2016-04-12 11:20:00,12.01,12.04,11.96,11.97,443265.0,8.9192,8.9414,8.882,8.8894,443265.0
2016-04-12 11:30:00,11.98,12.01,11.96,12.0,267607.0,8.8969,8.9192,8.882,8.9117,267607.0
2016-04-12 11:40:00,12.0,12.02,11.99,11.99,418853.0,8.9117,8.9266,8.9043,8.9043,418853.0
2016-04-12 11:50:00,11.99,12.03,11.97,12.01,925098.0,8.9043,8.934,8.8894,8.9192,925098.0
2016-04-12 12:00:00,12.02,12.03,11.98,12.02,482491.0,8.9266,8.934,8.8969,8.9266,482491.0
2016-04-12 12:10:00,12.03,12.06,12.03,12.05,466012.0,8.934,8.9563,8.934,8.9489,466012.0
2016-04-12 12:20:00,12.04,12.06,12.04,12.05,219500.0,8.9414,8.9563,8.9414,8.9489,219500.0
2016-04-12 12:30:00,12.04,12.06,12.04,12.05,662344.0,8.9414,8.9563,8.9414,8.9489,662344.0
2016-04-12 12:40:00,12.06,12.1,12.05,12.08,350711.0,8.9563,8.986,8.9489,8.9711,350711.0
2016-04-12 12:50:00,12.08,12.11,12.07,12.1,201860.0,8.9711,8.9934,8.9637,8.986,201860.0
2016-04-12 13:00:00,12.1,12.16,12.09,12.16,995552.0,8.986,9.0306,8.9786,9.0306,995552.0
2016-04-12 13:10:00,12.15,12.16,12.14,12.15,718619.0,9.0231,9.0306,9.0157,9.0231,718619.0
2016-04-12 13:20:00,12.15,12.21,12.14,12.2,599726.0,9.0231,9.0677,9.0157,9.0603,599726.0
2016-04-12 13:30:00,12.21,12.24,12.14,12.15,635282.0,9.0677,9.09,9.0157,9.0231,635282.0
2016-04-12 13:40:00,12.15,12.18,12.15,12.18,304138.0,9.0231,9.0454,9.0231,9.0454,304138.0
2016-04-12 13:50:00,12.17,12.23,12.17,12.23,292495.0,9.038,9.0825,9.038,9.0825,292495.0
2016-04-12 14:00:00,12.22,12.23,12.19,12.21,427109.0,9.0751,9.0825,9.0528,9.0677,427109.0
2016-04-12 14:10:00,12.21,12.26,12.21,12.26,504331.0,9.0677,9.1048,9.0677,9.1048,504331.0
2016-04-12 14:20:00,12.26,12.3,12.24,12.25,709748.0,9.1048,9.1345,9.09,9.0974,709748.0
2016-04-12 14:30:00,12.25,12.28,12.24,12.27,316354.0,9.0974,9.1197,9.09,9.1122,316354.0
2016-04-12 14:40:00,12.27,12.31,12.26,12.27,1211357.0,9.1122,9.1419,9.1048,9.1122,1211357.0
2016-04-12 14:50:00,12.27,12.28,12.25,12.27,390008.0,9.1122,9.1197,9.0974,9.1122,390008.0
2016-04-12 15:00:00,12.27,12.3,12.26,12.26,830406.0,9.1122,9.1345,9.1048,9.1048,830406.0
2016-04-12 15:10:00,12.27,12.27,12.24,12.26,339443.0,9.1122,9.1122,9.09,9.1048,339443.0
2016-04-12 15:20:00,12.25,12.26,12.22,12.23,436884.0,9.0974,9.1048,9.0751,9.0825,436884.0
2016-04-12 15:30:00,12.23,12.24,12.22,12.23,330307.0,9.0825,9.09,9.0751,9.0825,330307.0
2016-04-12 15:40:00,12.23,12.25,12.21,12.25,762756.0,9.0825,9.0974,9.0677,9.0974,762756.0
2016-04-12 15:50:00,12.25,12.25,12.21,12.22,1754954.0,9.0974,9.0974,9.0677,9.0751,1754954.0
2016-04-13 09:30:00,12.34,12.41,12.3,12.4,647498.0,9.1642,9.2162,9.1345,9.2088,647498.0
2016-04-13 09:40:00,12.39,12.44,12.38,12.43,293326.0,9.2014,9.2385,9.1939,9.2311,293326.0
2016-04-13 09:50:00,12.43,12.45,12.4,12.43,674342.0,9.2311,9.2459,9.2088,9.2311,674342.0
2016-04-13 10:00:00,12.42,12.44,12.3,12.32,485321.0,9.2236,9.2385,9.1345,9.1494,485321.0
2016-04-13 10:10:00,12.31,12.34,12.28,12.31,278398.0,9.1419,9.1642,9.1197,9.1419,278398.0
2016-04-13 10:20:00,12.31,12.32,12.26,12.3,475556.0,9.1419,9.1494,9.1048,9.1345,475556.0
2016-04-13 10:30:00,12.31,12.33,12.29,12.3,254545.0,9.1419,9.1568,9.1271,9.1345,254545.0
2016-04-13 10:40:00,12.3,12.39,12.3,12.38,230823.0,9.1345,9.2014,9.1345,9.1939,230823.0
2016-04-13 10:50:00,12.39,12.42,12.38,12.4,463571.0,9.2014,9.2236,9.1939,9.2088,463571.0
2016-04-13 11:00:00,12.39,12.43,12.39,12.42,244474.0,9.2014,9.2311,9.2014,9.2236,244474.0
2016-04-13 11:10:00,12.42,12.46,12.41,12.45,335110.0,9.2236,9.2533,9.2162,9.2459,335110.0
2016-04-13 11:20:00,12.45,12.49,12.44,12.49,362476.0,9.2459,9.2756,9.2385,9.2756,362476.0
2016-04-13 11:30:00,12.49,12.5,12.48,12.49,194373.0,9.2756,9.2831,9.2682,9.2756,194373.0
2016-04-13 11:40:00,12.49,12.5,12.47,12.49,230084.0,9.2756,9.2831,9.2608,9.2756,230084.0
2016-04-13 11:50:00,12.49,12.49,12.47,12.48,98981.0,9.2756,9.2756,9.2608,9.2682,98981.0
2016-04-13 12:00:00,12.47,12.47,12.44,12.45,244228.0,9.2608,9.2608,9.2385,9.2459,244228.0
2016-04-13 12:10:00,12.45,12.47,12.44,12.46,244153.0,9.2459,9.2608,9.2385,9.2533,244153.0
2016-04-13 12:20:00,12.46,12.53,12.45,12.5,825555.0,9.2533,9.3053,9.2459,9.2831,825555.0
2016-04-13 12:30:00,12.5,12.54,12.5,12.54,107594.0,9.2831,9.3128,9.2831,9.3128,107594.0
2016-04-13 12:40:00,12.53,12.55,12.51,12.54,206810.0,9.3053,9.3202,9.2905,9.3128,206810.0
2016-04-13 12:50:00,12.54,12.54,12.52,12.54,211104.0,9.3128,9.3128,9.2979,9.3128,211104.0
2016-04-13 13:00:00,12.54,12.55,12.52,12.53,282060.0,9.3128,9.3202,9.2979,9.3053,282060.0
2016-04-13 13:10:00,12.53,12.54,12.52,12.54,118843.0,9.3053,9.3128,9.2979,9.3128,118843.0
2016-04-13 13:20:00,12.54,12.61,12.53,12.55,962148.0,9.3128,9.3647,9.3053,9.3202,962148.0
2016-04-13 13:30:00,12.55,12.56,12.53,12.54,271980.0,9.3202,9.3276,9.3053,9.3128,271980.0
2016-04-13 13:40:00,12.55,12.56,12.52,12.53,489980.0,9.3202,9.3276,9.2979,9.3053,489980.0
2016-04-13 13:50:00,12.52,12.56,12.52,12.55,159647.0,9.2979,9.3276,9.2979,9.3202,159647.0
2016-04-13 14:00:00,12.56,12.58,12.55,12.58,97184.0,9.3276,9.3425,9.3202,9.3425,97184.0
2016-04-13 14:10:00,12.58,12.59,12.56,12.58,158199.0,9.3425,9.3499,9.3276,9.3425,158199.0
2016-04-13 14:20:00,12.58,12.58,12.57,12.58,101365.0,9.3425,9.3425,9.335,9.3425,101365.0
2016-04-13 14:30:00,12.58,12.58,12.57,12.58,141890.0,9.3425,9.3425,9.335,9.3425,141890.0
2016-04-13 14:40:00,12.58,12.59,12.56,12.58,240805.0,9.3425,9.3499,9.3276,9.3425,240805.0
2016-04-13 14:50:00,12.58,12.58,12.57,12.58,124135.0,9.3425,9.3425,9.335,9.3425,124135.0
2016-04-13 15:00:00,12.58,12.58,12.56,12.57,192008.0,9.3425,9.3425,9.3276,9.335,192008.0
2016-04-13 15:10:00,12.58,12.6,12.57,12.6,200051.0,9.3425,9.3573,9.335,9.3573,200051.0
2016-04-13 15:20:00,12.6,12.61,12.58,12.61,319384.0,9.3573,9.3647,9.3425,9.3647,319384.0
2016-04-13 15:30:00,12.61,12.74,12.6,12.71,2117821.0,9.3647,9.4613,9.3573,9.439,2117821.0
2016-04-13 15:40:00,12.7,12.71,12.63,12.63,810022.0,9.4316,9.439,9.3796,9.3796,810022.0
2016-04-13 15:50:00,12.63,12.67,12.63,12.64,1249483.0,9.3796,9.4093,9.3796,9.387,1249483.0
2016-04-14 09:30:00,12.56,12.64,12.5,12.63,674597.0,9.3276,9.387,9.2831,9.3796,674597.0
2016-04-14 09:40:00,12.62,12.69,12.54,12.57,372569.0,9.3722,9.4242,9.3128,9.335,372569.0
2016-04-14 09:50:00,12.57,12.57,12.46,12.47,232315.0,9.335,9.335,9.2533,9.2608,232315.0
2016-04-14 10:00:00,12.48,12.51,12.45,12.46,202302.0,9.2682,9.2905,9.2459,9.2533,202302.0
2016-04-14 10:10:00,12.46,12.47,12.41,12.42,210218.0,9.2533,9.2608,9.2162,9.2236,210218.0
2016-04-14 10:20:00,12.43,12.46,12.42,12.44,459618.0,9.2311,9.2533,9.2236,9.2385,459618.0
2016-04-14 10:30:00,12.43,12.44,12.34,12.35,355085.0,9.2311,9.2385,9.1642,9.1717,355085.0
2016-04-14 10:40:00,12.36,12.41,12.35,12.37,281718.0,9.1791,9.2162,9.1717,9.1865,281718.0
2016-04-14 10:50:00,12.38,12.42,12.37,12.41,157368.0,9.1939,9.2236,9.1865,9.2162,157368.0
2016-04-14 11:00:00,12.41,12.43,12.4,12.43,147210.0,9.2162,9.2311,9.2088,9.2311,147210.0
2016-04-14 11:10:00,12.43,12.48,12.42,12.48,168519.0,9.2311,9.2682,9.2236,9.2682,168519.0
2016-04-14 11:20:00,12.48,12.52,12.47,12.52,276087.0,9.2682,9.2979,9.2608,9.2979,276087.0
2016-04-14 11:30:00,12.52,12.54,12.51,12.53,170437.0,9.2979,9.3128,9.2905,9.3053,170437.0
2016-04-14 11:40:00,12.53,12.53,12.46,12.48,144464.0,9.3053,9.3053,9.2533,9.2682,144464.0
2016-04-14 11:50:00,12.48,12.48,12.44,12.46,78582.0,9.2682,9.2682,9.2385,9.2533,78582.0
2016-04-14 12:00:00,12.46,12.47,12.44,12.46,131939.0,9.2533,9.2608,9.2385,9.2533,131939.0
2016-04-14 12:10:00,12.46,12.46,12.45,12.46,34965.0,9.2533,9.2533,9.2459,9.2533,34965.0
2016-04-14 12:20:00,12.46,12.49,12.44,12.49,247751.0,9.2533,9.2756,9.2385,9.2756,247751.0
2016-04-14 12:30:00,12.49,12.49,12.47,12.49,117040.0,9.2756,9.2756,9.2608,9.2756,117040.0
2016-04-14 12:40:00,12.49,12.51,12.47,12.51,119427.0,9.2756,9.2905,9.2608,9.2905,119427.0
2016-04-14 12:50:00,12.51,12.52,12.5,12.52,61208.0,9.2905,9.2979,9.2831,9.2979,61208.0
2016-04-14 13:00:00,12.52,12.53,12.5,12.5,130201.0,9.2979,9.3053,9.2831,9.2831,130201.0
2016-04-14 13:10:00,12.5,12.53,12.5,12.5,394066.0,9.2831,9.3053,9.2831,9.2831,394066.0
2016-04-14 13:20:00,12.5,12.52,12.49,12.5,330485.0,9.2831,9.2979,9.2756,9.2831,330485.0
2016-04-14 13:30:00,12.5,12.5,12.45,12.45,335913.0,9.2831,9.2831,9.2459,9.2459,335913.0
2016-04-14 13:40:00,12.45,12.48,12.45,12.47,277198.0,9.2459,9.2682,9.2459,9.2608,277198.0
2016-04-14 13:50:00,12.48,12.48,12.46,12.46,137809.0,9.2682,9.2682,9.2533,9.2533,137809.0
2016-04-14 14:00:00,12.46,12.49,12.46,12.49,126565.0,9.2533,9.2756,9.2533,9.2756,126565.0
2016-04-14 14:10:00,12.49,12.51,12.48,12.51,79670.0,9.2756,9.2905,9.2682,9.2905,79670.0
2016-04-14 14:20:00,12.51,12.54,12.5,12.52,301915.0,9.2905,9.3128,9.2831,9.2979,301915.0
2016-04-14 14:30:00,12.52,12.55,12.51,12.55,225174.0,9.2979,9.3202,9.2905,9.3202,225174.0
2016-04-14 14:40:00,12.55,12.6,12.54,12.59,427328.0,9.3202,9.3573,9.3128,9.3499,427328.0
2016-04-14 14:50:00,12.59,12.63,12.54,12.54,554441.0,9.3499,9.3796,9.3128,9.3128,554441.0
2016-04-14 15:00:00,12.54,12.55,12.47,12.48,587162.0,9.3128,9.3202,9.2608,9.2682,587162.0
2016-04-14 15:10:00,12.48,12.54,12.45,12.54,805525.0,9.2682,9.3128,9.2459,9.3128,805525.0
2016-04-14 15:20:00,12.54,12.61,12.5,12.51,705509.0,9.3128,9.3647,9.2831,9.2905,705509.0
2016-04-14 15:30:00,12.52,12.57,12.52,12.57,300324.0,9.2979,9.335,9.2979,9.335,300324.0
2016-04-14 15:40:00,12.57,12.61,12.55,12.6,883121.0,9.335,9.3647,9.3202,9.3573,883121.0
2016-04-14 15:50:00,12.6,12.61,12.54,12.54,1311469.0,9.3573,9.3647,9.3128,9.3128,1311469.0
2016-04-15 09:30:00,12.57,12.71,12.54,12.68,1095689.0,9.335,9.439,9.3128,9.4167,1095689.0
2016-04-15 09:40:00,12.68,12.71,12.62,12.65,295032.0,9.4167,9.439,9.3722,9.3944,295032.0
2016-04-15 09:50:00,12.64,12.68,12.63,12.67,236359.0,9.387,9.4167,9.3796,9.4093,236359.0
2016-04-15 10:00:00,12.66,12.67,12.61,12.63,224118.0,9.4019,9.4093,9.3647,9.3796,224118.0
2016-04-15 10:10:00,12.63,12.63,12.54,12.56,188299.0,9.3796,9.3796,9.3128,9.3276,188299.0
2016-04-15 10:20:00,12.56,12.56,12.5,12.53,104405.0,9.3276,9.3276,9.2831,9.3053,104405.0
2016-04-15 10:30:00,12.52,12.64,12.52,12.62,355372.0,9.2979,9.387,9.2979,9.3722,355372.0
2016-04-15 10:40:00,12.63,12.65,12.6,12.64,171733.0,9.3796,9.3944,9.3573,9.387,171733.0
2016-04-15 10:50:00,12.63,12.65,12.61,12.65,125265.0,9.3796,9.3944,9.3647,9.3944,125265.0
2016-04-15 11:00:00,12.65,12.67,12.64,12.66,251479.0,9.3944,9.4093,9.387,9.4019,251479.0
2016-04-15 11:10:00,12.66,12.69,12.64,12.67,303584.0,9.4019,9.4242,9.387,9.4093,303584.0
2016-04-15 11:20:00,12.68,12.68,12.66,12.67,68499.0,9.4167,9.4167,9.4019,9.4093,68499.0
2016-04-15 11:30:00,12.67,12.67,12.6,12.62,98004.0,9.4093,9.4093,9.3573,9.3722,98004.0
2016-04-15 11:40:00,12.62,12.64,12.6,12.63,85260.0,9.3722,9.387,9.3573,9.3796,85260.0
2016-04-15 11:50:00,12.63,12.63,12.6,12.61,58539.0,9.3796,9.3796,9.3573,9.3647,58539.0
2016-04-15 12:00:00,12.6,12.62,12.6,12.61,67568.0,9.3573,9.3722,9.3573,9.3647,67568.0
2016-04-15 12:10:00,12.61,12.64,12.6,12.63,88195.0,9.3647,9.387,9.3573,9.3796,88195.0
2016-04-15 12:20:00,12.63,12.64,12.61,12.64,185601.0,9.3796,9.387,9.3647,9.387,185601.0
2016-04-15 12:30:00,12.63,12.64,12.59,12.61,173062.0,9.3796,9.387,9.3499,9.3647,173062.0
2016-04-15 12:40:00,12.61,12.61,12.59,12.59,282727.0,9.3647,9.3647,9.3499,9.3499,282727.0
2016-04-15 12:50:00,12.6,12.6,12.58,12.59,136335.0,9.3573,9.3573,9.3425,9.3499,136335.0
2016-04-15 13:00:00,12.59,12.6,12.57,12.6,241035.0,9.3499,9.3573,9.335,9.3573,241035.0
2016-04-15 13:10:00,12.59,12.6,12.56,12.58,277971.0,9.3499,9.3573,9.3276,9.3425,277971.0
2016-04-15 13:20:00,12.58,12.62,12.57,12.61,456819.0,9.3425,9.3722,9.335,9.3647,456819.0
2016-04-15 13:30:00,12.61,12.61,12.59,12.61,165953.0,9.3647,9.3647,9.3499,9.3647,165953.0
2016-04-15 13:40:00,12.61,12.63,12.6,12.62,103920.0,9.3647,9.3796,9.3573,9.3722,103920.0
2016-04-15 13:50:00,12.62,12.62,12.6,12.61,89994.0,9.3722,9.3722,9.3573,9.3647,89994.0
2016-04-15 14:00:00,12.61,12.62,12.6,12.61,109441.0,9.3647,9.3722,9.3573,9.3647,109441.0
2016-04-15 14:10:00,12.61,12.62,12.59,12.59,356660.0,9.3647,9.3722,9.3499,9.3499,356660.0
2016-04-15 14:20:00,12.6,12.62,12.57,12.6,477913.0,9.3573,9.3722,9.335,9.3573,477913.0
2016-04-15 14:30:00,12.6,12.61,12.6,12.6,64110.0,9.3573,9.3647,9.3573,9.3573,64110.0
2016-04-15 14:40:00,12.61,12.63,12.6,12.63,183353.0,9.3647,9.3796,9.3573,9.3796,183353.0
2016-04-15 14:50:00,12.63,12.63,12.6,12.6,319025.0,9.3796,9.3796,9.3573,9.3573,319025.0
2016-04-15 15:00:00,12.6,12.6,12.57,12.57,119218.0,9.3573,9.3573,9.335,9.335,119218.0
2016-04-15 15:10:00,12.57,12.58,12.52,12.55,388453.0,9.335,9.3425,9.2979,9.3202,388453.0
2016-04-15 15:20:00,12.54,12.58,12.53,12.54,426688.0,9.3128,9.3425,9.3053,9.3128,426688.0
2016-04-15 15:30:00,12.54,12.55,12.53,12.53,302168.0,9.3128,9.3202,9.3053,9.3053,302168.0
2016-04-15 15:40:00,12.53,12.56,12.53,12.55,573990.0,9.3053,9.3276,9.3053,9.3202,573990.0
2016-04-15 15:50:00,12.55,12.56,12.52,12.53,1256914.0,9.3202,9.3276,9.2979,9.3053,1256914.0
2016-04-18 09:30:00,12.48,12.5,12.45,12.45,253556.0,9.2682,9.2831,9.2459,9.2459,253556.0
2016-04-18 09:40:00,12.46,12.55,12.46,12.54,144841.0,9.2533,9.3202,9.2533,9.3128,144841.0
2016-04-18 09:50:00,12.54,12.56,12.53,12.55,75919.0,9.3128,9.3276,9.3053,9.3202,75919.0
2016-04-18 10:00:00,12.55,12.59,12.54,12.58,132843.0,9.3202,9.3499,9.3128,9.3425,132843.0
2016-04-18 10:10:00,12.58,12.63,12.57,12.63,148909.0,9.3425,9.3796,9.335,9.3796,148909.0
2016-04-18 10:20:00,12.63,12.66,12.62,12.66,232534.0,9.3796,9.4019,9.3722,9.4019,232534.0
2016-04-18 10:30:00,12.66,12.68,12.65,12.66,362504.0,9.4019,9.4167,9.3944,9.4019,362504.0
2016-04-18 10:40:00,12.66,12.67,12.65,12.66,234050.0,9.4019,9.4093,9.3944,9.4019,234050.0
2016-04-18 10:50:00,12.66,12.71,12.65,12.7,285722.0,9.4019,9.439,9.3944,9.4316,285722.0
2016-04-18 11:00:00,12.7,12.71,12.67,12.71,237174.0,9.4316,9.439,9.4093,9.439,237174.0
2016-04-18 11:10:00,12.7,12.73,12.7,12.72,114379.0,9.4316,9.4539,9.4316,9.4464,114379.0
2016-04-18 11:20:00,12.72,12.73,12.66,12.7,161882.0,9.4464,9.4539,9.4019,9.4316,161882.0
2016-04-18 11:30:00,12.7,12.72,12.69,12.72,130106.0,9.4316,9.4464,9.4242,9.4464,130106.0
2016-04-18 11:40:00,12.72,12.74,12.7,12.73,232485.0,9.4464,9.4613,9.4316,9.4539,232485.0
2016-04-18 11:50:00,12.73,12.77,12.72,12.77,183391.0,9.4539,9.4836,9.4464,9.4836,183391.0
2016-04-18 12:00:00,12.77,12.83,12.76,12.81,425388.0,9.4836,9.5281,9.4761,9.5133,425388.0
2016-04-18 12:10:00,12.81,12.82,12.78,12.8,442095.0,9.5133,9.5207,9.491,9.5058,442095.0
2016-04-18 12:20:00,12.81,12.83,12.8,12.83,115746.0,9.5133,9.5281,9.5058,9.5281,115746.0
2016-04-18 12:30:00,12.83,12.91,12.81,12.9,502108.0,9.5281,9.5875,9.5133,9.5801,502108.0
2016-04-18 12:40:00,12.9,12.96,12.89,12.93,348647.0,9.5801,9.6247,9.5727,9.6024,348647.0
2016-04-18 12:50:00,12.94,12.94,12.93,12.94,103633.0,9.6098,9.6098,9.6024,9.6098,103633.0
2016-04-18 13:00:00,12.94,12.94,12.87,12.87,340421.0,9.6098,9.6098,9.5578,9.5578,340421.0
2016-04-18 13:10:00,12.88,12.88,12.84,12.86,383751.0,9.5653,9.5653,9.5356,9.5504,383751.0
2016-04-18 13:20:00,12.86,12.86,12.81,12.84,179153.0,9.5504,9.5504,9.5133,9.5356,179153.0
2016-04-18 13:30:00,12.84,12.85,12.83,12.84,172084.0,9.5356,9.543,9.5281,9.5356,172084.0
2016-04-18 13:40:00,12.84,12.87,12.83,12.87,209865.0,9.5356,9.5578,9.5281,9.5578,209865.0
2016-04-18 13:50:00,12.87,12.9,12.86,12.9,296583.0,9.5578,9.5801,9.5504,9.5801,296583.0
2016-04-18 14:00:00,12.9,12.91,12.87,12.87,581147.0,9.5801,9.5875,9.5578,9.5578,581147.0
2016-04-18 14:10:00,12.88,12.89,12.82,12.82,427932.0,9.5653,9.5727,9.5207,9.5207,427932.0
2016-04-18 14:20:00,12.83,12.83,12.71,12.71,610682.0,9.5281,9.5281,9.439,9.439,610682.0
2016-04-18 14:30:00,12.71,12.74,12.69,12.69,481398.0,9.439,9.4613,9.4242,9.4242,481398.0
2016-04-18 14:40:00,12.7,12.7,12.65,12.67,336395.0,9.4316,9.4316,9.3944,9.4093,336395.0
2016-04-18 14:50:00,12.67,12.68,12.63,12.66,285592.0,9.4093,9.4167,9.3796,9.4019,285592.0
2016-04-18 15:00:00,12.66,12.68,12.65,12.66,117325.0,9.4019,9.4167,9.3944,9.4019,117325.0
2016-04-18 15:10:00,12.65,12.68,12.64,12.66,156627.0,9.3944,9.4167,9.387,9.4019,156627.0
2016-04-18 15:20:00,12.67,12.67,12.63,12.63,221990.0,9.4093,9.4093,9.3796,9.3796,221990.0
2016-04-18 15:30:00,12.63,12.66,12.63,12.64,379021.0,9.3796,9.4019,9.3796,9.387,379021.0
2016-04-18 15:40:00,12.65,12.66,12.64,12.66,423728.0,9.3944,9.4019,9.387,9.4019,423728.0
2016-04-18 15:50:00,12.66,12.71,12.65,12.66,3837869.0,9.4019,9.439,9.3944,9.4019,3837869.0
2016-04-19 09:30:00,12.7,12.76,12.7,12.74,506058.0,9.4316,9.4761,9.4316,9.4613,506058.0
2016-04-19 09:40:00,12.74,12.76,12.71,12.75,765372.0,9.4613,9.4761,9.439,9.4687,765372.0
2016-04-19 09:50:00,12.75,12.78,12.73,12.76,423897.0,9.4687,9.491,9.4539,9.4761,423897.0
2016-04-19 10:00:00,12.75,12.77,12.73,12.76,359604.0,9.4687,9.4836,9.4539,9.4761,359604.0
2016-04-19 10:10:00,12.76,12.77,12.74,12.75,294888.0,9.4761,9.4836,9.4613,9.4687,294888.0
2016-04-19 10:20:00,12.75,12.78,12.74,12.77,474825.0,9.4687,9.491,9.4613,9.4836,474825.0
2016-04-19 10:30:00,12.76,12.79,12.75,12.79,300469.0,9.4761,9.4984,9.4687,9.4984,300469.0
2016-04-19 10:40:00,12.79,12.8,12.77,12.78,237952.0,9.4984,9.5058,9.4836,9.491,237952.0
2016-04-19 10:50:00,12.77,12.83,12.76,12.8,337717.0,9.4836,9.5281,9.4761,9.5058,337717.0
2016-04-19 11:00:00,12.81,12.87,12.79,12.86,552153.0,9.5133,9.5578,9.4984,9.5504,552153.0
2016-04-19 11:10:00,12.86,12.92,12.85,12.91,744456.0,9.5504,9.595,9.543,9.5875,744456.0
2016-04-19 11:20:00,12.9,12.91,12.81,12.81,153772.0,9.5801,9.5875,9.5133,9.5133,153772.0
2016-04-19 11:30:00,12.81,12.86,12.79,12.84,194472.0,9.5133,9.5504,9.4984,9.5356,194472.0
2016-04-19 11:40:00,12.84,12.86,12.8,12.84,209296.0,9.5356,9.5504,9.5058,9.5356,209296.0
2016-04-19 11:50:00,12.84,12.84,12.76,12.77,657235.0,9.5356,9.5356,9.4761,9.4836,657235.0
2016-04-19 12:00:00,12.77,12.77,12.69,12.69,570177.0,9.4836,9.4836,9.4242,9.4242,570177.0
2016-04-19 12:10:00,12.7,12.7,12.63,12.67,435113.0,9.4316,9.4316,9.3796,9.4093,435113.0
2016-04-19 12:20:00,12.67,12.7,12.65,12.69,305564.0,9.4093,9.4316,9.3944,9.4242,305564.0
2016-04-19 12:30:00,12.69,12.69,12.61,12.62,211092.0,9.4242,9.4242,9.3647,9.3722,211092.0
2016-04-19 12:40:00,12.63,12.65,12.59,12.61,735429.0,9.3796,9.3944,9.3499,9.3647,735429.0
2016-04-19 12:50:00,12.62,12.67,12.59,12.66,783372.0,9.3722,9.4093,9.3499,9.4019,783372.0
2016-04-19 13:00:00,12.65,12.7,12.65,12.68,264655.0,9.3944,9.4316,9.3944,9.4167,264655.0
2016-04-19 13:10:00,12.68,12.73,12.66,12.7,704760.0,9.4167,9.4539,9.4019,9.4316,704760.0
2016-04-19 13:20:00,12.7,12.7,12.64,12.64,149539.0,9.4316,9.4316,9.387,9.387,149539.0
2016-04-19 13:30:00,12.64,12.65,12.62,12.62,211484.0,9.387,9.3944,9.3722,9.3722,211484.0
2016-04-19 13:40:00,12.62,12.66,12.62,12.64,145137.0,9.3722,9.4019,9.3722,9.387,145137.0
2016-04-19 13:50:00,12.63,12.71,12.62,12.71,327099.0,9.3796,9.439,9.3722,9.439,327099.0
2016-04-19 14:00:00,12.71,12.72,12.69,12.7,191977.0,9.439,9.4464,9.4242,9.4316,191977.0
2016-04-19 14:10:00,12.7,12.7,12.68,12.7,139405.0,9.4316,9.4316,9.4167,9.4316,139405.0
2016-04-19 14:20:00,12.7,12.74,12.69,12.74,177413.0,9.4316,9.4613,9.4242,9.4613,177413.0
2016-04-19 14:30:00,12.74,12.75,12.73,12.73,147057.0,9.4613,9.4687,9.4539,9.4539,147057.0
2016-04-19 14:40:00,12.74,12.76,12.73,12.76,315949.0,9.4613,9.4761,9.4539,9.4761,315949.0
2016-04-19 14:50:00,12.76,12.82,12.75,12.76,620806.0,9.4761,9.5207,9.4687,9.4761,620806.0
2016-04-19 15:00:00,12.76,12.77,12.72,12.73,260317.0,9.4761,9.4836,9.4464,9.4539,260317.0
2016-04-19 15:10:00,12.73,12.79,12.72,12.77,540133.0,9.4539,9.4984,9.4464,9.4836,540133.0
2016-04-19 15:20:00,12.77,12.77,12.75,12.77,189069.0,9.4836,9.4836,9.4687,9.4836,189069.0
2016-04-19 15:30:00,12.77,12.79,12.76,12.79,551407.0,9.4836,9.4984,9.4761,9.4984,551407.0
2016-04-19 15:40:00,12.79,12.8,12.76,12.77,684579.0,9.4984,9.5058,9.4761,9.4836,684579.0
2016-04-19 15:50:00,12.78,12.79,12.75,12.77,1386693.0,9.491,9.4984,9.4687,9.4836,1386693.0
2016-04-20 09:30:00,12.82,12.83,12.73,12.75,876512.0,9.5207,9.5281,9.4539,9.4687,876512.0
2016-04-20 09:40:00,12.75,12.81,12.72,12.81,324841.0,9.4687,9.5133,9.4464,9.5133,324841.0
2016-04-20 09:50:00,12.8,12.84,12.78,12.8,733503.0,9.5058,9.5356,9.491,9.5058,733503.0
2016-04-20 10:00:00,12.81,12.84,12.78,12.8,590622.0,9.5133,9.5356,9.491,9.5058,590622.0
2016-04-20 10:10:00,12.8,12.93,12.8,12.87,781301.0,9.5058,9.6024,9.5058,9.5578,781301.0
2016-04-20 10:20:00,12.86,12.87,12.81,12.85,215468.0,9.5504,9.5578,9.5133,9.543,215468.0
2016-04-20 10:30:00,12.85,12.88,12.83,12.85,741474.0,9.543,9.5653,9.5281,9.543,741474.0
2016-04-20 10:40:00,12.86,12.86,12.82,12.85,423831.0,9.5504,9.5504,9.5207,9.543,423831.0
2016-04-20 10:50:00,12.85,12.89,12.84,12.88,446931.0,9.543,9.5727,9.5356,9.5653,446931.0
2016-04-20 11:00:00,12.88,12.9,12.85,12.9,358931.0,9.5653,9.5801,9.543,9.5801,358931.0
2016-04-20 11:10:00,12.9,12.91,12.86,12.86,557252.0,9.5801,9.5875,9.5504,9.5504,557252.0
2016-04-20 11:20:00,12.87,12.88,12.85,12.86,540865.0,9.5578,9.5653,9.543,9.5504,540865.0
2016-04-20 11:30:00,12.86,12.87,12.85,12.86,383526.0,9.5504,9.5578,9.543,9.5504,383526.0
2016-04-20 11:40:00,12.86,12.87,12.85,12.86,685080.0,9.5504,9.5578,9.543,9.5504,685080.0
2016-04-20 11:50:00,12.85,12.87,12.84,12.86,339394.0,9.543,9.5578,9.5356,9.5504,339394.0
2016-04-20 12:00:00,12.86,12.89,12.85,12.88,137637.0,9.5504,9.5727,9.543,9.5653,137637.0
2016-04-20 12:10:00,12.89,12.89,12.85,12.88,174516.0,9.5727,9.5727,9.543,9.5653,174516.0
2016-04-20 12:20:00,12.88,12.88,12.84,12.88,477476.0,9.5653,9.5653,9.5356,9.5653,477476.0
2016-04-20 12:30:00,12.88,12.89,12.86,12.87,279864.0,9.5653,9.5727,9.5504,9.5578,279864.0
2016-04-20 12:40:00,12.87,12.9,12.86,12.88,197533.0,9.5578,9.5801,9.5504,9.5653,197533.0
2016-04-20 12:50:00,12.88,12.9,12.86,12.9,218289.0,9.5653,9.5801,9.5504,9.5801,218289.0
2016-04-20 13:00:00,12.9,12.9,12.86,12.88,412151.0,9.5801,9.5801,9.5504,9.5653,412151.0
2016-04-20 13:10:00,12.88,12.9,12.86,12.88,508511.0,9.5653,9.5801,9.5504,9.5653,508511.0
2016-04-20 13:20:00,12.88,12.92,12.87,12.92,225262.0,9.5653,9.595,9.5578,9.595,225262.0
2016-04-20 13:30:00,12.92,12.92,12.88,12.89,386019.0,9.595,9.595,9.5653,9.5727,386019.0
2016-04-20 13:40:00,12.88,12.94,12.87,12.94,497298.0,9.5653,9.6098,9.5578,9.6098,497298.0
2016-04-20 13:50:00,12.94,12.95,12.92,12.95,288793.0,9.6098,9.6172,9.595,9.6172,288793.0
2016-04-20 14:00:00,12.95,12.96,12.89,12.89,767061.0,9.6172,9.6247,9.5727,9.5727,767061.0
2016-04-20 14:10:00,12.89,12.94,12.89,12.93,529802.0,9.5727,9.6098,9.5727,9.6024,529802.0
2016-04-20 14:20:00,12.93,12.95,12.91,12.93,530529.0,9.6024,9.6172,9.5875,9.6024,530529.0
2016-04-20 14:30:00,12.93,12.94,12.87,12.89,198729.0,9.6024,9.6098,9.5578,9.5727,198729.0
2016-04-20 14:40:00,12.89,12.91,12.87,12.87,321345.0,9.5727,9.5875,9.5578,9.5578,321345.0
2016-04-20 14:50:00,12.88,12.9,12.87,12.9,163977.0,9.5653,9.5801,9.5578,9.5801,163977.0
2016-04-20 15:00:00,12.9,12.91,12.88,12.88,205626.0,9.5801,9.5875,9.5653,9.5653,205626.0
2016-04-20 15:10:00,12.88,12.89,12.86,12.89,204888.0,9.5653,9.5727,9.5504,9.5727,204888.0
2016-04-20 15:20:00,12.89,12.89,12.86,12.86,183509.0,9.5727,9.5727,9.5504,9.5504,183509.0
2016-04-20 15:30:00,12.87,12.87,12.84,12.84,142439.0,9.5578,9.5578,9.5356,9.5356,142439.0
2016-04-20 15:40:00,12.84,12.85,12.82,12.83,218902.0,9.5356,9.543,9.5207,9.5281,218902.0
2016-04-20 15:50:00,12.82,12.83,12.79,12.8,1034397.0,9.5207,9.5281,9.4984,9.5058,1034397.0
2016-04-21 09:30:00,12.78,12.85,12.67,12.68,907225.0,9.491,9.543,9.4093,9.4167,907225.0
2016-04-21 09:40:00,12.68,12.7,12.62,12.69,376845.0,9.4167,9.4316,9.3722,9.4242,376845.0
2016-04-21 09:50:00,12.7,12.71,12.63,12.66,208687.0,9.4316,9.439,9.3796,9.4019,208687.0
2016-04-21 10:00:00,12.65,12.69,12.64,12.67,235748.0,9.3944,9.4242,9.387,9.4093,235748.0
2016-04-21 10:10:00,12.67,12.68,12.63,12.66,321818.0,9.4093,9.4167,9.3796,9.4019,321818.0
2016-04-21 10:20:00,12.66,12.69,12.66,12.66,265345.0,9.4019,9.4242,9.4019,9.4019,265345.0
2016-04-21 10:30:00,12.67,12.68,12.64,12.65,323434.0,9.4093,9.4167,9.387,9.3944,323434.0
2016-04-21 10:40:00,12.65,12.68,12.63,12.64,222792.0,9.3944,9.4167,9.3796,9.387,222792.0
2016-04-21 10:50:00,12.64,12.67,12.64,12.65,104611.0,9.387,9.4093,9.387,9.3944,104611.0
2016-04-21 11:00:00,12.64,12.66,12.63,12.63,160627.0,9.387,9.4019,9.3796,9.3796,160627.0
2016-04-21 11:10:00,12.63,12.66,12.63,12.65,643855.0,9.3796,9.4019,9.3796,9.3944,643855.0
2016-04-21 11:20:00,12.65,12.67,12.64,12.65,384529.0,9.3944,9.4093,9.387,9.3944,384529.0
2016-04-21 11:30:00,12.65,12.68,12.64,12.67,344625.0,9.3944,9.4167,9.387,9.4093,344625.0
2016-04-21 11:40:00,12.67,12.68,12.67,12.68,77495.0,9.4093,9.4167,9.4093,9.4167,77495.0
2016-04-21 11:50:00,12.68,12.7,12.67,12.69,404001.0,9.4167,9.4316,9.4093,9.4242,404001.0
2016-04-21 12:00:00,12.69,12.7,12.67,12.69,142953.0,9.4242,9.4316,9.4093,9.4242,142953.0
2016-04-21 12:10:00,12.69,12.7,12.67,12.69,157213.0,9.4242,9.4316,9.4093,9.4242,157213.0
2016-04-21 12:20:00,12.69,12.7,12.67,12.69,82368.0,9.4242,9.4316,9.4093,9.4242,82368.0
2016-04-21 12:30:00,12.69,12.7,12.68,12.69,98013.0,9.4242,9.4316,9.4167,9.4242,98013.0
2016-04-21 12:40:00,12.69,12.7,12.68,12.69,35948.0,9.4242,9.4316,9.4167,9.4242,35948.0
2016-04-21 12:50:00,12.68,12.69,12.66,12.68,120703.0,9.4167,9.4242,9.4019,9.4167,120703.0
2016-04-21 13:00:00,12.68,12.7,12.67,12.69,39044.0,9.4167,9.4316,9.4093,9.4242,39044.0
2016-04-21 13:10:00,12.69,12.69,12.67,12.68,119293.0,9.4242,9.4242,9.4093,9.4167,119293.0
2016-04-21 13:20:00,12.68,12.69,12.67,12.68,117543.0,9.4167,9.4242,9.4093,9.4167,117543.0
2016-04-21 13:30:00,12.68,12.7,12.67,12.7,127268.0,9.4167,9.4316,9.4093,9.4316,127268.0
2016-04-21 13:40:00,12.7,12.71,12.68,12.7,405217.0,9.4316,9.439,9.4167,9.4316,405217.0
2016-04-21 13:50:00,12.7,12.7,12.69,12.7,217005.0,9.4316,9.4316,9.4242,9.4316,217005.0
2016-04-21 14:00:00,12.7,12.7,12.69,12.7,96358.0,9.4316,9.4316,9.4242,9.4316,96358.0
2016-04-21 14:10:00,12.7,12.7,12.68,12.68,180242.0,9.4316,9.4316,9.4167,9.4167,180242.0
2016-04-21 14:20:00,12.69,12.69,12.67,12.67,153240.0,9.4242,9.4242,9.4093,9.4093,153240.0
2016-04-21 14:30:00,12.68,12.68,12.64,12.65,221719.0,9.4167,9.4167,9.387,9.3944,221719.0
2016-04-21 14:40:00,12.65,12.65,12.62,12.63,211421.0,9.3944,9.3944,9.3722,9.3796,211421.0
2016-04-21 14:50:00,12.64,12.65,12.61,12.63,215022.0,9.387,9.3944,9.3647,9.3796,215022.0
2016-04-21 15:00:00,12.63,12.65,12.62,12.63,150697.0,9.3796,9.3944,9.3722,9.3796,150697.0
2016-04-21 15:10:00,12.63,12.64,12.59,12.59,179616.0,9.3796,9.387,9.3499,9.3499,179616.0
2016-04-21 15:20:00,12.59,12.61,12.58,12.59,345248.0,9.3499,9.3647,9.3425,9.3499,345248.0
2016-04-21 15:30:00,12.59,12.61,12.58,12.6,286349.0,9.3499,9.3647,9.3425,9.3573,286349.0
2016-04-21 15:40:00,12.6,12.64,12.59,12.64,298470.0,9.3573,9.387,9.3499,9.387,298470.0
2016-04-21 15:50:00,12.64,12.64,12.59,12.6,1255508.0,9.387,9.387,9.3499,9.3573,1255508.0
2016-04-22 09:30:00,12.52,12.68,12.52,12.66,268785.0,9.2979,9.4167,9.2979,9.4019,268785.0
2016-04-22 09:40:00,12.66,12.73,12.65,12.7,158033.0,9.4019,9.4539,9.3944,9.4316,158033.0
2016-04-22 09:50:00,12.7,12.73,12.69,12.71,636374.0,9.4316,9.4539,9.4242,9.439,636374.0
2016-04-22 10:00:00,12.72,12.73,12.67,12.7,223313.0,9.4464,9.4539,9.4093,9.4316,223313.0
2016-04-22 10:10:00,12.7,12.72,12.67,12.69,169023.0,9.4316,9.4464,9.4093,9.4242,169023.0
2016-04-22 10:20:00,12.69,12.71,12.67,12.7,400295.0,9.4242,9.439,9.4093,9.4316,400295.0
2016-04-22 10:30:00,12.7,12.73,12.69,12.69,386894.0,9.4316,9.4539,9.4242,9.4242,386894.0
2016-04-22 10:40:00,12.7,12.7,12.63,12.63,273049.0,9.4316,9.4316,9.3796,9.3796,273049.0
2016-04-22 10:50:00,12.63,12.67,12.62,12.63,222342.0,9.3796,9.4093,9.3722,9.3796,222342.0
2016-04-22 11:00:00,12.62,12.66,12.62,12.63,244219.0,9.3722,9.4019,9.3722,9.3796,244219.0
2016-04-22 11:10:00,12.63,12.65,12.59,12.62,188509.0,9.3796,9.3944,9.3499,9.3722,188509.0
2016-04-22 11:20:00,12.62,12.65,12.6,12.63,146785.0,9.3722,9.3944,9.3573,9.3796,146785.0
2016-04-22 11:30:00,12.65,12.68,12.63,12.63,231045.0,9.3944,9.4167,9.3796,9.3796,231045.0
2016-04-22 11:40:00,12.63,12.65,12.62,12.65,174842.0,9.3796,9.3944,9.3722,9.3944,174842.0
2016-04-22 11:50:00,12.65,12.66,12.63,12.66,242024.0,9.3944,9.4019,9.3796,9.4019,242024.0
2016-04-22 12:00:00,12.66,12.68,12.65,12.67,70751.0,9.4019,9.4167,9.3944,9.4093,70751.0
2016-04-22 12:10:00,12.67,12.68,12.63,12.63,90017.0,9.4093,9.4167,9.3796,9.3796,90017.0
2016-04-22 12:20:00,12.63,12.63,12.61,12.62,100490.0,9.3796,9.3796,9.3647,9.3722,100490.0
2016-04-22 12:30:00,12.62,12.62,12.59,12.61,249854.0,9.3722,9.3722,9.3499,9.3647,249854.0
2016-04-22 12:40:00,12.61,12.62,12.6,12.61,100006.0,9.3647,9.3722,9.3573,9.3647,100006.0
2016-04-22 12:50:00,12.61,12.62,12.6,12.62,104302.0,9.3647,9.3722,9.3573,9.3722,104302.0
2016-04-22 13:00:00,12.62,12.63,12.61,12.63,75749.0,9.3722,9.3796,9.3647,9.3796,75749.0
2016-04-22 13:10:00,12.63,12.63,12.58,12.59,55766.0,9.3796,9.3796,9.3425,9.3499,55766.0
2016-04-22 13:20:00,12.59,12.6,12.58,12.59,122125.0,9.3499,9.3573,9.3425,9.3499,122125.0
2016-04-22 13:30:00,12.6,12.62,12.59,12.62,85251.0,9.3573,9.3722,9.3499,9.3722,85251.0
2016-04-22 13:40:00,12.62,12.65,12.61,12.63,196789.0,9.3722,9.3944,9.3647,9.3796,196789.0
2016-04-22 13:50:00,12.63,12.64,12.62,12.62,53840.0,9.3796,9.387,9.3722,9.3722,53840.0
2016-04-22 14:00:00,12.63,12.63,12.62,12.62,73078.0,9.3796,9.3796,9.3722,9.3722,73078.0
2016-04-22 14:10:00,12.62,12.63,12.59,12.62,213477.0,9.3722,9.3796,9.3499,9.3722,213477.0
2016-04-22 14:20:00,12.62,12.65,12.61,12.65,114398.0,9.3722,9.3944,9.3647,9.3944,114398.0
2016-04-22 14:30:00,12.64,12.67,12.64,12.66,305081.0,9.387,9.4093,9.387,9.4019,305081.0
2016-04-22 14:40:00,12.66,12.66,12.64,12.65,56015.0,9.4019,9.4019,9.387,9.3944,56015.0
2016-04-22 14:50:00,12.65,12.67,12.65,12.66,111523.0,9.3944,9.4093,9.3944,9.4019,111523.0
2016-04-22 15:00:00,12.66,12.66,12.63,12.63,176022.0,9.4019,9.4019,9.3796,9.3796,176022.0
2016-04-22 15:10:00,12.63,12.64,12.61,12.61,119291.0,9.3796,9.387,9.3647,9.3647,119291.0
2016-04-22 15:20:00,12.62,12.62,12.61,12.61,131816.0,9.3722,9.3722,9.3647,9.3647,131816.0
2016-04-22 15:30:00,12.62,12.62,12.6,12.62,249119.0,9.3722,9.3722,9.3573,9.3722,249119.0
2016-04-22 15:40:00,12.62,12.65,12.61,12.65,441290.0,9.3722,9.3944,9.3647,9.3944,441290.0
2016-04-22 15:50:00,12.65,12.68,12.61,12.62,2144007.0,9.3944,9.4167,9.3647,9.3722,2144007.0
2016-04-25 09:30:00,12.55,12.64,12.55,12.59,421036.0,9.3202,9.387,9.3202,9.3499,421036.0
2016-04-25 09:40:00,12.58,12.59,12.49,12.55,500235.0,9.3425,9.3499,9.2756,9.3202,500235.0
2016-04-25 09:50:00,12.54,12.61,12.53,12.59,306941.0,9.3128,9.3647,9.3053,9.3499,306941.0
2016-04-25 10:00:00,12.59,12.63,12.54,12.55,461612.0,9.3499,9.3796,9.3128,9.3202,461612.0
2016-04-25 10:10:00,12.55,12.62,12.54,12.57,742569.0,9.3202,9.3722,9.3128,9.335,742569.0
2016-04-25 10:20:00,12.57,12.6,12.51,12.52,432448.0,9.335,9.3573,9.2905,9.2979,432448.0
2016-04-25 10:30:00,12.53,12.54,12.49,12.5,252465.0,9.3053,9.3128,9.2756,9.2831,252465.0
2016-04-25 10:40:00,12.49,12.5,12.41,12.42,443753.0,9.2756,9.2831,9.2162,9.2236,443753.0
2016-04-25 10:50:00,12.41,12.42,12.37,12.4,426083.0,9.2162,9.2236,9.1865,9.2088,426083.0
2016-04-25 11:00:00,12.4,12.47,12.39,12.43,339515.0,9.2088,9.2608,9.2014,9.2311,339515.0
2016-04-25 11:10:00,12.43,12.45,12.4,12.41,377579.0,9.2311,9.2459,9.2088,9.2162,377579.0
2016-04-25 11:20:00,12.42,12.48,12.4,12.48,268590.0,9.2236,9.2682,9.2088,9.2682,268590.0
2016-04-25 11:30:00,12.48,12.49,12.42,12.43,258097.0,9.2682,9.2756,9.2236,9.2311,258097.0
2016-04-25 11:40:00,12.43,12.45,12.41,12.41,135683.0,9.2311,9.2459,9.2162,9.2162,135683.0
2016-04-25 11:50:00,12.41,12.48,12.41,12.48,358925.0,9.2162,9.2682,9.2162,9.2682,358925.0
2016-04-25 12:00:00,12.48,12.49,12.46,12.47,162313.0,9.2682,9.2756,9.2533,9.2608,162313.0
2016-04-25 12:10:00,12.46,12.47,12.45,12.46,116114.0,9.2533,9.2608,9.2459,9.2533,116114.0
2016-04-25 12:20:00,12.46,12.5,12.45,12.5,192386.0,9.2533,9.2831,9.2459,9.2831,192386.0
2016-04-25 12:30:00,12.5,12.53,12.49,12.51,207453.0,9.2831,9.3053,9.2756,9.2905,207453.0
2016-04-25 12:40:00,12.51,12.54,12.5,12.53,78183.0,9.2905,9.3128,9.2831,9.3053,78183.0
2016-04-25 12:50:00,12.54,12.58,12.53,12.57,178417.0,9.3128,9.3425,9.3053,9.335,178417.0
2016-04-25 13:00:00,12.57,12.58,12.55,12.56,129421.0,9.335,9.3425,9.3202,9.3276,129421.0
2016-04-25 13:10:00,12.56,12.6,12.55,12.59,229330.0,9.3276,9.3573,9.3202,9.3499,229330.0
2016-04-25 13:20:00,12.58,12.6,12.57,12.58,127193.0,9.3425,9.3573,9.335,9.3425,127193.0
2016-04-25 13:30:00,12.59,12.61,12.58,12.6,217162.0,9.3499,9.3647,9.3425,9.3573,217162.0
2016-04-25 13:40:00,12.6,12.61,12.59,12.59,187508.0,9.3573,9.3647,9.3499,9.3499,187508.0
2016-04-25 13:50:00,12.6,12.61,12.58,12.59,233934.0,9.3573,9.3647,9.3425,9.3499,233934.0
2016-04-25 14:00:00,12.6,12.6,12.55,12.55,193661.0,9.3573,9.3573,9.3202,9.3202,193661.0
2016-04-25 14:10:00,12.55,12.56,12.55,12.55,56854.0,9.3202,9.3276,9.3202,9.3202,56854.0
2016-04-25 14:20:00,12.55,12.59,12.54,12.59,232621.0,9.3202,9.3499,9.3128,9.3499,232621.0
2016-04-25 14:30:00,12.59,12.61,12.58,12.59,164901.0,9.3499,9.3647,9.3425,9.3499,164901.0
2016-04-25 14:40:00,12.59,12.61,12.58,12.59,195500.0,9.3499,9.3647,9.3425,9.3499,195500.0
2016-04-25 14:50:00,12.59,12.64,12.59,12.63,342586.0,9.3499,9.387,9.3499,9.3796,342586.0
2016-04-25 15:00:00,12.62,12.63,12.57,12.58,259442.0,9.3722,9.3796,9.335,9.3425,259442.0
2016-04-25 15:10:00,12.58,12.6,12.57,12.59,129157.0,9.3425,9.3573,9.335,9.3499,129157.0
2016-04-25 15:20:00,12.58,12.59,12.54,12.58,237839.0,9.3425,9.3499,9.3128,9.3425,237839.0
2016-04-25 15:30:00,12.58,12.58,12.56,12.56,157213.0,9.3425,9.3425,9.3276,9.3276,157213.0
2016-04-25 15:40:00,12.56,12.57,12.54,12.55,475119.0,9.3276,9.335,9.3128,9.3202,475119.0
2016-04-25 15:50:00,12.56,12.58,12.55,12.57,1530893.0,9.3276,9.3425,9.3202,9.335,1530893.0
2016-04-26 09:30:00,12.59,12.77,12.58,12.71,947945.0,9.3499,9.4836,9.3425,9.439,947945.0
2016-04-26 09:40:00,12.71,12.77,12.69,12.74,607686.0,9.439,9.4836,9.4242,9.4613,607686.0
2016-04-26 09:50:00,12.75,12.75,12.61,12.62,484785.0,9.4687,9.4687,9.3647,9.3722,484785.0
2016-04-26 10:00:00,12.63,12.68,12.62,12.66,309893.0,9.3796,9.4167,9.3722,9.4019,309893.0
2016-04-26 10:10:00,12.67,12.68,12.64,12.66,516110.0,9.4093,9.4167,9.387,9.4019,516110.0
2016-04-26 10:20:00,12.65,12.67,12.61,12.65,480868.0,9.3944,9.4093,9.3647,9.3944,480868.0
2016-04-26 10:30:00,12.65,12.68,12.64,12.67,325470.0,9.3944,9.4167,9.387,9.4093,325470.0
2016-04-26 10:40:00,12.67,12.69,12.66,12.67,206209.0,9.4093,9.4242,9.4019,9.4093,206209.0
2016-04-26 10:50:00,12.67,12.69,12.63,12.64,360070.0,9.4093,9.4242,9.3796,9.387,360070.0
2016-04-26 11:00:00,12.65,12.68,12.63,12.66,244906.0,9.3944,9.4167,9.3796,9.4019,244906.0
2016-04-26 11:10:00,12.66,12.7,12.66,12.69,97879.0,9.4019,9.4316,9.4019,9.4242,97879.0
2016-04-26 11:20:00,12.69,12.71,12.69,12.69,177903.0,9.4242,9.439,9.4242,9.4242,177903.0
2016-04-26 11:30:00,12.69,12.73,12.69,12.72,299893.0,9.4242,9.4539,9.4242,9.4464,299893.0
2016-04-26 11:40:00,12.72,12.75,12.71,12.74,409748.0,9.4464,9.4687,9.439,9.4613,409748.0
2016-04-26 11:50:00,12.74,12.74,12.72,12.72,330919.0,9.4613,9.4613,9.4464,9.4464,330919.0
2016-04-26 12:00:00,12.72,12.73,12.7,12.72,292222.0,9.4464,9.4539,9.4316,9.4464,292222.0
2016-04-26 12:10:00,12.71,12.75,12.71,12.74,166666.0,9.439,9.4687,9.439,9.4613,166666.0
2016-04-26 12:20:00,12.74,12.74,12.72,12.73,96485.0,9.4613,9.4613,9.4464,9.4539,96485.0
2016-04-26 12:30:00,12.73,12.74,12.71,12.72,118034.0,9.4539,9.4613,9.439,9.4464,118034.0
2016-04-26 12:40:00,12.72,12.72,12.7,12.71,82989.0,9.4464,9.4464,9.4316,9.439,82989.0
2016-04-26 12:50:00,12.71,12.71,12.68,12.69,143930.0,9.439,9.439,9.4167,9.4242,143930.0
2016-04-26 13:00:00,12.68,12.71,12.68,12.71,178216.0,9.4167,9.439,9.4167,9.439,178216.0
2016-04-26 13:10:00,12.71,12.72,12.69,12.7,408450.0,9.439,9.4464,9.4242,9.4316,408450.0
2016-04-26 13:20:00,12.7,12.72,12.69,12.7,202949.0,9.4316,9.4464,9.4242,9.4316,202949.0
2016-04-26 13:30:00,12.7,12.71,12.68,12.69,789379.0,9.4316,9.439,9.4167,9.4242,789379.0
2016-04-26 13:40:00,12.68,12.68,12.64,12.67,385017.0,9.4167,9.4167,9.387,9.4093,385017.0
2016-04-26 13:50:00,12.66,12.68,12.64,12.68,343340.0,9.4019,9.4167,9.387,9.4167,343340.0
2016-04-26 14:00:00,12.68,12.71,12.68,12.7,93155.0,9.4167,9.439,9.4167,9.4316,93155.0
2016-04-26 14:10:00,12.7,12.71,12.69,12.71,118108.0,9.4316,9.439,9.4242,9.439,118108.0
2016-04-26 14:20:00,12.71,12.73,12.7,12.7,156349.0,9.439,9.4539,9.4316,9.4316,156349.0
2016-04-26 14:30:00,12.7,12.72,12.69,12.7,283352.0,9.4316,9.4464,9.4242,9.4316,283352.0
2016-04-26 14:40:00,12.7,12.78,12.7,12.78,1179151.0,9.4316,9.491,9.4316,9.491,1179151.0
2016-04-26 14:50:00,12.78,12.79,12.76,12.77,340122.0,9.491,9.4984,9.4761,9.4836,340122.0
2016-04-26 15:00:00,12.77,12.77,12.72,12.72,287522.0,9.4836,9.4836,9.4464,9.4464,287522.0
2016-04-26 15:10:00,12.72,12.73,12.71,12.71,287298.0,9.4464,9.4539,9.439,9.439,287298.0
2016-04-26 15:20:00,12.71,12.73,12.69,12.7,308480.0,9.439,9.4539,9.4242,9.4316,308480.0
2016-04-26 15:30:00,12.71,12.73,12.7,12.73,184195.0,9.439,9.4539,9.4316,9.4539,184195.0
2016-04-26 15:40:00,12.73,12.75,12.72,12.75,389838.0,9.4539,9.4687,9.4464,9.4687,389838.0
2016-04-26 15:50:00,12.75,12.76,12.72,12.73,1423989.0,9.4687,9.4761,9.4464,9.4539,1423989.0
2016-04-27 09:30:00,12.66,12.72,12.61,12.61,914299.0,9.4019,9.4464,9.3647,9.3647,914299.0
2016-04-27 09:40:00,12.62,12.66,12.6,12.61,497039.0,9.3722,9.4019,9.3573,9.3647,497039.0
2016-04-27 09:50:00,12.61,12.65,12.58,12.63,274094.0,9.3647,9.3944,9.3425,9.3796,274094.0
2016-04-27 10:00:00,12.63,12.66,12.61,12.66,261680.0,9.3796,9.4019,9.3647,9.4019,261680.0
2016-04-27 10:10:00,12.66,12.71,12.64,12.64,324642.0,9.4019,9.439,9.387,9.387,324642.0
2016-04-27 10:20:00,12.64,12.66,12.58,12.58,369713.0,9.387,9.4019,9.3425,9.3425,369713.0
2016-04-27 10:30:00,12.58,12.6,12.55,12.55,281353.0,9.3425,9.3573,9.3202,9.3202,281353.0
2016-04-27 10:40:00,12.55,12.55,12.48,12.52,558841.0,9.3202,9.3202,9.2682,9.2979,558841.0
2016-04-27 10:50:00,12.52,12.55,12.51,12.54,250839.0,9.2979,9.3202,9.2905,9.3128,250839.0
2016-04-27 11:00:00,12.53,12.6,12.53,12.6,162907.0,9.3053,9.3573,9.3053,9.3573,162907.0
2016-04-27 11:10:00,12.6,12.6,12.58,12.59,126351.0,9.3573,9.3573,9.3425,9.3499,126351.0
2016-04-27 11:20:00,12.59,12.67,12.57,12.63,270121.0,9.3499,9.4093,9.335,9.3796,270121.0
2016-04-27 11:30:00,12.63,12.65,12.6,12.62,276215.0,9.3796,9.3944,9.3573,9.3722,276215.0
2016-04-27 11:40:00,12.62,12.64,12.61,12.63,109982.0,9.3722,9.387,9.3647,9.3796,109982.0
2016-04-27 11:50:00,12.63,12.64,12.6,12.63,151448.0,9.3796,9.387,9.3573,9.3796,151448.0
2016-04-27 12:00:00,12.63,12.63,12.58,12.59,198313.0,9.3796,9.3796,9.3425,9.3499,198313.0
2016-04-27 12:10:00,12.59,12.6,12.57,12.59,72521.0,9.3499,9.3573,9.335,9.3499,72521.0
2016-04-27 12:20:00,12.6,12.62,12.59,12.61,122542.0,9.3573,9.3722,9.3499,9.3647,122542.0
2016-04-27 12:30:00,12.61,12.65,12.61,12.65,78103.0,9.3647,9.3944,9.3647,9.3944,78103.0
2016-04-27 12:40:00,12.64,12.64,12.62,12.63,114405.0,9.387,9.387,9.3722,9.3796,114405.0
2016-04-27 12:50:00,12.63,12.65,12.62,12.64,141857.0,9.3796,9.3944,9.3722,9.387,141857.0
2016-04-27 13:00:00,12.64,12.65,12.63,12.63,59438.0,9.387,9.3944,9.3796,9.3796,59438.0
2016-04-27 13:10:00,12.63,12.66,12.63,12.66,106308.0,9.3796,9.4019,9.3796,9.4019,106308.0
2016-04-27 13:20:00,12.66,12.67,12.65,12.66,156073.0,9.4019,9.4093,9.3944,9.4019,156073.0
2016-04-27 13:30:00,12.65,12.68,12.65,12.68,95100.0,9.3944,9.4167,9.3944,9.4167,95100.0
2016-04-27 13:40:00,12.68,12.69,12.67,12.69,165266.0,9.4167,9.4242,9.4093,9.4242,165266.0
2016-04-27 13:50:00,12.69,12.69,12.65,12.66,204145.0,9.4242,9.4242,9.3944,9.4019,204145.0
2016-04-27 14:00:00,12.65,12.72,12.63,12.71,226354.0,9.3944,9.4464,9.3796,9.439,226354.0
2016-04-27 14:10:00,12.71,12.74,12.69,12.71,221800.0,9.439,9.4613,9.4242,9.439,221800.0
2016-04-27 14:20:00,12.72,12.73,12.69,12.72,272148.0,9.4464,9.4539,9.4242,9.4464,272148.0
2016-04-27 14:30:00,12.72,12.73,12.67,12.69,213934.0,9.4464,9.4539,9.4093,9.4242,213934.0
2016-04-27 14:40:00,12.69,12.7,12.67,12.68,114859.0,9.4242,9.4316,9.4093,9.4167,114859.0
2016-04-27 14:50:00,12.68,12.7,12.67,12.7,87415.0,9.4167,9.4316,9.4093,9.4316,87415.0
2016-04-27 15:00:00,12.7,12.74,12.69,12.73,242783.0,9.4316,9.4613,9.4242,9.4539,242783.0
2016-04-27 15:10:00,12.73,12.76,12.72,12.75,163279.0,9.4539,9.4761,9.4464,9.4687,163279.0
2016-04-27 15:20:00,12.76,12.77,12.73,12.76,295450.0,9.4761,9.4836,9.4539,9.4761,295450.0
2016-04-27 15:30:00,12.76,12.76,12.75,12.76,102433.0,9.4761,9.4761,9.4687,9.4761,102433.0
2016-04-27 15:40:00,12.76,12.79,12.75,12.77,326770.0,9.4761,9.4984,9.4687,9.4836,326770.0
2016-04-27 15:50:00,12.77,12.78,12.76,12.77,713052.0,9.4836,9.491,9.4761,9.4836,713052.0
2016-04-28 09:30:00,12.74,12.76,12.62,12.65,316286.0,9.4613,9.4761,9.3722,9.3944,316286.0
2016-04-28 09:40:00,12.64,12.75,12.64,12.73,171077.0,9.387,9.4687,9.387,9.4539,171077.0
2016-04-28 09:50:00,12.73,12.78,12.73,12.75,141147.0,9.4539,9.491,9.4539,9.4687,141147.0
2016-04-28 10:00:00,12.75,12.78,12.73,12.74,85383.0,9.4687,9.491,9.4539,9.4613,85383.0
2016-04-28 10:10:00,12.74,12.79,12.74,12.79,149453.0,9.4613,9.4984,9.4613,9.4984,149453.0
2016-04-28 10:20:00,12.79,12.79,12.75,12.76,192956.0,9.4984,9.4984,9.4687,9.4761,192956.0
2016-04-28 10:30:00,12.76,12.77,12.73,12.75,146065.0,9.4761,9.4836,9.4539,9.4687,146065.0
2016-04-28 10:40:00,12.75,12.8,12.73,12.78,158374.0,9.4687,9.5058,9.4539,9.491,158374.0
2016-04-28 10:50:00,12.78,12.8,12.76,12.77,106478.0,9.491,9.5058,9.4761,9.4836,106478.0
2016-04-28 11:00:00,12.78,12.79,12.76,12.76,119377.0,9.491,9.4984,9.4761,9.4761,119377.0
2016-04-28 11:10:00,12.77,12.77,12.74,12.75,77367.0,9.4836,9.4836,9.4613,9.4687,77367.0
2016-04-28 11:20:00,12.75,12.77,12.75,12.77,62605.0,9.4687,9.4836,9.4687,9.4836,62605.0
2016-04-28 11:30:00,12.77,12.78,12.76,12.77,57790.0,9.4836,9.491,9.4761,9.4836,57790.0
2016-04-28 11:40:00,12.77,12.78,12.76,12.77,49662.0,9.4836,9.491,9.4761,9.4836,49662.0
2016-04-28 11:50:00,12.78,12.79,12.77,12.78,90305.0,9.491,9.4984,9.4836,9.491,90305.0
2016-04-28 12:00:00,12.78,12.8,12.76,12.76,64429.0,9.491,9.5058,9.4761,9.4761,64429.0
2016-04-28 12:10:00,12.76,12.77,12.71,12.71,82682.0,9.4761,9.4836,9.439,9.439,82682.0
2016-04-28 12:20:00,12.71,12.73,12.71,12.72,63064.0,9.439,9.4539,9.439,9.4464,63064.0
2016-04-28 12:30:00,12.72,12.75,12.71,12.72,540006.0,9.4464,9.4687,9.439,9.4464,540006.0
2016-04-28 12:40:00,12.72,12.76,12.71,12.76,92463.0,9.4464,9.4761,9.439,9.4761,92463.0
2016-04-28 12:50:00,12.76,12.77,12.75,12.77,84960.0,9.4761,9.4836,9.4687,9.4836,84960.0
2016-04-28 13:00:00,12.77,12.77,12.73,12.75,142462.0,9.4836,9.4836,9.4539,9.4687,142462.0
2016-04-28 13:10:00,12.75,12.75,12.72,12.72,66634.0,9.4687,9.4687,9.4464,9.4464,66634.0
2016-04-28 13:20:00,12.72,12.74,12.72,12.73,98986.0,9.4464,9.4613,9.4464,9.4539,98986.0
2016-04-28 13:30:00,12.73,12.75,12.72,12.74,141138.0,9.4539,9.4687,9.4464,9.4613,141138.0
2016-04-28 13:40:00,12.74,12.75,12.73,12.73,462303.0,9.4613,9.4687,9.4539,9.4539,462303.0
2016-04-28 13:50:00,12.73,12.74,12.72,12.73,90343.0,9.4539,9.4613,9.4464,9.4539,90343.0
2016-04-28 14:00:00,12.73,12.74,12.7,12.71,179395.0,9.4539,9.4613,9.4316,9.439,179395.0
2016-04-28 14:10:00,12.72,12.73,12.71,12.73,99541.0,9.4464,9.4539,9.439,9.4539,99541.0
2016-04-28 14:20:00,12.72,12.73,12.7,12.71,162317.0,9.4464,9.4539,9.4316,9.439,162317.0
2016-04-28 14:30:00,12.71,12.72,12.7,12.71,116482.0,9.439,9.4464,9.4316,9.439,116482.0
2016-04-28 14:40:00,12.71,12.72,12.7,12.7,99186.0,9.439,9.4464,9.4316,9.4316,99186.0
2016-04-28 14:50:00,12.7,12.71,12.66,12.67,167799.0,9.4316,9.439,9.4019,9.4093,167799.0
2016-04-28 15:00:00,12.67,12.67,12.6,12.62,248995.0,9.4093,9.4093,9.3573,9.3722,248995.0
2016-04-28 15:10:00,12.62,12.62,12.56,12.58,187756.0,9.3722,9.3722,9.3276,9.3425,187756.0
2016-04-28 15:20:00,12.58,12.59,12.52,12.53,221416.0,9.3425,9.3499,9.2979,9.3053,221416.0
2016-04-28 15:30:00,12.53,12.58,12.53,12.57,377348.0,9.3053,9.3425,9.3053,9.335,377348.0
2016-04-28 15:40:00,12.57,12.61,12.57,12.58,357212.0,9.335,9.3647,9.335,9.3425,357212.0
2016-04-28 15:50:00,12.57,12.58,12.54,12.57,758455.0,9.335,9.3425,9.3128,9.335,758455.0
2016-04-29 09:30:00,12.49,12.51,12.38,12.39,315241.0,9.2756,9.2905,9.1939,9.2014,315241.0
2016-04-29 09:40:00,12.39,12.4,12.21,12.26,864820.0,9.2014,9.2088,9.0677,9.1048,864820.0
2016-04-29 09:50:00,12.26,12.27,12.15,12.16,242693.0,9.1048,9.1122,9.0231,9.0306,242693.0
2016-04-29 10:00:00,12.17,12.25,12.16,12.24,339161.0,9.038,9.0974,9.0306,9.09,339161.0
2016-04-29 10:10:00,12.23,12.28,12.22,12.24,360017.0,9.0825,9.1197,9.0751,9.09,360017.0
2016-04-29 10:20:00,12.24,12.29,12.23,12.28,321575.0,9.09,9.1271,9.0825,9.1197,321575.0
2016-04-29 10:30:00,12.28,12.39,12.28,12.38,289915.0,9.1197,9.2014,9.1197,9.1939,289915.0
2016-04-29 10:40:00,12.38,12.38,12.25,12.26,485620.0,9.1939,9.1939,9.0974,9.1048,485620.0
2016-04-29 10:50:00,12.26,12.27,12.22,12.23,145115.0,9.1048,9.1122,9.0751,9.0825,145115.0
2016-04-29 11:00:00,12.23,12.26,12.23,12.26,244077.0,9.0825,9.1048,9.0825,9.1048,244077.0
2016-04-29 11:10:00,12.26,12.27,12.24,12.26,234724.0,9.1048,9.1122,9.09,9.1048,234724.0
2016-04-29 11:20:00,12.26,12.26,12.21,12.23,305979.0,9.1048,9.1048,9.0677,9.0825,305979.0
2016-04-29 11:30:00,12.24,12.24,12.16,12.19,589592.0,9.09,9.09,9.0306,9.0528,589592.0
2016-04-29 11:40:00,12.18,12.19,12.15,12.19,100763.0,9.0454,9.0528,9.0231,9.0528,100763.0
2016-04-29 11:50:00,12.19,12.24,12.18,12.22,132910.0,9.0528,9.09,9.0454,9.0751,132910.0
2016-04-29 12:00:00,12.21,12.22,12.19,12.22,83251.0,9.0677,9.0751,9.0528,9.0751,83251.0
2016-04-29 12:10:00,12.21,12.22,12.18,12.22,124046.0,9.0677,9.0751,9.0454,9.0751,124046.0
2016-04-29 12:20:00,12.22,12.23,12.19,12.2,248306.0,9.0751,9.0825,9.0528,9.0603,248306.0
2016-04-29 12:30:00,12.2,12.22,12.18,12.21,106302.0,9.0603,9.0751,9.0454,9.0677,106302.0
2016-04-29 12:40:00,12.2,12.21,12.18,12.21,139034.0,9.0603,9.0677,9.0454,9.0677,139034.0
2016-04-29 12:50:00,12.21,12.22,12.17,12.19,101201.0,9.0677,9.0751,9.038,9.0528,101201.0
2016-04-29 13:00:00,12.18,12.24,12.18,12.24,109171.0,9.0454,9.09,9.0454,9.09,109171.0
2016-04-29 13:10:00,12.24,12.25,12.23,12.24,65136.0,9.09,9.0974,9.0825,9.09,65136.0
2016-04-29 13:20:00,12.25,12.25,12.22,12.22,100732.0,9.0974,9.0974,9.0751,9.0751,100732.0
2016-04-29 13:30:00,12.22,12.23,12.18,12.2,196069.0,9.0751,9.0825,9.0454,9.0603,196069.0
2016-04-29 13:40:00,12.2,12.2,12.17,12.19,227518.0,9.0603,9.0603,9.038,9.0528,227518.0
2016-04-29 13:50:00,12.19,12.2,12.17,12.17,137616.0,9.0528,9.0603,9.038,9.038,137616.0
2016-04-29 14:00:00,12.17,12.2,12.17,12.17,165934.0,9.038,9.0603,9.038,9.038,165934.0
2016-04-29 14:10:00,12.16,12.17,12.13,12.15,356249.0,9.0306,9.038,9.0083,9.0231,356249.0
2016-04-29 14:20:00,12.16,12.18,12.15,12.17,171262.0,9.0306,9.0454,9.0231,9.038,171262.0
2016-04-29 14:30:00,12.17,12.18,12.16,12.16,172298.0,9.038,9.0454,9.0306,9.0306,172298.0
2016-04-29 14:40:00,12.16,12.17,12.13,12.17,293425.0,9.0306,9.038,9.0083,9.038,293425.0
2016-04-29 14:50:00,12.17,12.17,12.13,12.13,284636.0,9.038,9.038,9.0083,9.0083,284636.0
2016-04-29 15:00:00,12.13,12.19,12.13,12.17,277239.0,9.0083,9.0528,9.0083,9.038,277239.0
2016-04-29 15:10:00,12.17,12.2,12.17,12.19,199229.0,9.038,9.0603,9.038,9.0528,199229.0
2016-04-29 15:20:00,12.19,12.22,12.18,12.19,291849.0,9.0528,9.0751,9.0454,9.0528,291849.0
2016-04-29 15:30:00,12.19,12.25,12.19,12.23,525841.0,9.0528,9.0974,9.0528,9.0825,525841.0
2016-04-29 15:40:00,12.24,12.28,12.23,12.26,724071.0,9.09,9.1197,9.0825,9.1048,724071.0
2016-04-29 15:50:00,12.26,12.28,12.26,12.26,1255135.0,9.1048,9.1197,9.1048,9.1048,1255135.0
2016-05-02 09:30:00,12.26,12.33,12.14,12.18,697399.0,9.1048,9.1568,9.0157,9.0454,697399.0
2016-05-02 09:40:00,12.18,12.18,12.05,12.09,311651.0,9.0454,9.0454,8.9489,8.9786,311651.0
2016-05-02 09:50:00,12.1,12.13,12.05,12.05,140290.0,8.986,9.0083,8.9489,8.9489,140290.0
2016-05-02 10:00:00,12.06,12.12,12.06,12.12,239208.0,8.9563,9.0008,8.9563,9.0008,239208.0
2016-05-02 10:10:00,12.12,12.14,12.07,12.1,534678.0,9.0008,9.0157,8.9637,8.986,534678.0
2016-05-02 10:20:00,12.1,12.11,12.06,12.09,378098.0,8.986,8.9934,8.9563,8.9786,378098.0
2016-05-02 10:30:00,12.09,12.11,12.05,12.05,282340.0,8.9786,8.9934,8.9489,8.9489,282340.0
2016-05-02 10:40:00,12.05,12.08,12.03,12.08,322255.0,8.9489,8.9711,8.934,8.9711,322255.0
2016-05-02 10:50:00,12.07,12.08,12.02,12.05,225510.0,8.9637,8.9711,8.9266,8.9489,225510.0
2016-05-02 11:00:00,12.05,12.07,12.04,12.06,217973.0,8.9489,8.9637,8.9414,8.9563,217973.0
2016-05-02 11:10:00,12.06,12.09,12.04,12.07,343429.0,8.9563,8.9786,8.9414,8.9637,343429.0
2016-05-02 11:20:00,12.07,12.07,12.03,12.05,210092.0,8.9637,8.9637,8.934,8.9489,210092.0
2016-05-02 11:30:00,12.04,12.08,12.04,12.08,141752.0,8.9414,8.9711,8.9414,8.9711,141752.0
2016-05-02 11:40:00,12.08,12.08,12.04,12.06,232540.0,8.9711,8.9711,8.9414,8.9563,232540.0
2016-05-02 11:50:00,12.06,12.08,12.05,12.07,133552.0,8.9563,8.9711,8.9489,8.9637,133552.0
2016-05-02 12:00:00,12.06,12.08,12.05,12.07,162718.0,8.9563,8.9711,8.9489,8.9637,162718.0
2016-05-02 12:10:00,12.07,12.08,12.05,12.08,123350.0,8.9637,8.9711,8.9489,8.9711,123350.0
2016-05-02 12:20:00,12.08,12.1,12.08,12.09,179265.0,8.9711,8.986,8.9711,8.9786,179265.0
2016-05-02 12:30:00,12.09,12.12,12.08,12.12,162415.0,8.9786,9.0008,8.9711,9.0008,162415.0
2016-05-02 12:40:00,12.11,12.13,12.1,12.1,98428.0,8.9934,9.0083,8.986,8.986,98428.0
2016-05-02 12:50:00,12.1,12.11,12.09,12.11,76056.0,8.986,8.9934,8.9786,8.9934,76056.0
2016-05-02 13:00:00,12.11,12.13,12.11,12.12,117097.0,8.9934,9.0083,8.9934,9.0008,117097.0
2016-05-02 13:10:00,12.13,12.17,12.11,12.14,223262.0,9.0083,9.038,8.9934,9.0157,223262.0
2016-05-02 13:20:00,12.14,12.16,12.13,12.15,140398.0,9.0157,9.0306,9.0083,9.0231,140398.0
2016-05-02 13:30:00,12.15,12.16,12.14,12.14,145278.0,9.0231,9.0306,9.0157,9.0157,145278.0
2016-05-02 13:40:00,12.14,12.17,12.14,12.17,90401.0,9.0157,9.038,9.0157,9.038,90401.0
2016-05-02 13:50:00,12.17,12.18,12.15,12.15,170121.0,9.038,9.0454,9.0231,9.0231,170121.0
2016-05-02 14:00:00,12.15,12.17,12.14,12.15,199358.0,9.0231,9.038,9.0157,9.0231,199358.0
2016-05-02 14:10:00,12.15,12.16,12.14,12.16,162850.0,9.0231,9.0306,9.0157,9.0306,162850.0
2016-05-02 14:20:00,12.16,12.18,12.13,12.13,222039.0,9.0306,9.0454,9.0083,9.0083,222039.0
2016-05-02 14:30:00,12.13,12.14,12.09,12.1,494350.0,9.0083,9.0157,8.9786,8.986,494350.0
2016-05-02 14:40:00,12.1,12.1,12.08,12.08,136365.0,8.986,8.986,8.9711,8.9711,136365.0
2016-05-02 14:50:00,12.08,12.11,12.06,12.11,398955.0,8.9711,8.9934,8.9563,8.9934,398955.0
2016-05-02 15:00:00,12.11,12.13,12.1,12.13,152768.0,8.9934,9.0083,8.986,9.0083,152768.0
2016-05-02 15:10:00,12.12,12.13,12.11,12.11,115448.0,9.0008,9.0083,8.9934,8.9934,115448.0
2016-05-02 15:20:00,12.11,12.13,12.11,12.12,117900.0,8.9934,9.0083,8.9934,9.0008,117900.0
2016-05-02 15:30:00,12.13,12.14,12.11,12.13,340060.0,9.0083,9.0157,8.9934,9.0083,340060.0
2016-05-02 15:40:00,12.13,12.15,12.13,12.14,592177.0,9.0083,9.0231,9.0083,9.0157,592177.0
2016-05-02 15:50:00,12.15,12.15,12.12,12.13,1311198.0,9.0231,9.0231,9.0008,9.0083,1311198.0
2016-05-03 09:30:00,12.05,12.11,11.9,11.91,586081.0,8.9489,8.9934,8.8375,8.8449,586081.0
2016-05-03 09:40:00,11.9,11.95,11.81,11.81,591858.0,8.8375,8.8746,8.7706,8.7706,591858.0
2016-05-03 09:50:00,11.81,11.83,11.73,11.76,608904.0,8.7706,8.7855,8.7112,8.7335,608904.0
2016-05-03 10:00:00,11.76,11.77,11.7,11.7,261688.0,8.7335,8.7409,8.6889,8.6889,261688.0
2016-05-03 10:10:00,11.7,11.81,11.68,11.81,260869.0,8.6889,8.7706,8.6741,8.7706,260869.0
2016-05-03 10:20:00,11.81,11.83,11.77,11.77,232375.0,8.7706,8.7855,8.7409,8.7409,232375.0
2016-05-03 10:30:00,11.77,11.79,11.73,11.75,443812.0,8.7409,8.7558,8.7112,8.7261,443812.0
2016-05-03 10:40:00,11.75,11.77,11.72,11.76,345904.0,8.7261,8.7409,8.7038,8.7335,345904.0
2016-05-03 10:50:00,11.75,11.78,11.69,11.73,366707.0,8.7261,8.7483,8.6815,8.7112,366707.0
2016-05-03 11:00:00,11.73,11.77,11.69,11.75,370862.0,8.7112,8.7409,8.6815,8.7261,370862.0
2016-05-03 11:10:00,11.75,11.75,11.71,11.73,231950.0,8.7261,8.7261,8.6964,8.7112,231950.0
2016-05-03 11:20:00,11.73,11.74,11.7,11.71,152175.0,8.7112,8.7186,8.6889,8.6964,152175.0
2016-05-03 11:30:00,11.71,11.77,11.71,11.76,289548.0,8.6964,8.7409,8.6964,8.7335,289548.0
2016-05-03 11:40:00,11.76,11.76,11.73,11.74,223557.0,8.7335,8.7335,8.7112,8.7186,223557.0
2016-05-03 11:50:00,11.74,11.75,11.71,11.71,367302.0,8.7186,8.7261,8.6964,8.6964,367302.0
2016-05-03 12:00:00,11.72,11.75,11.71,11.75,328411.0,8.7038,8.7261,8.6964,8.7261,328411.0
2016-05-03 12:10:00,11.75,11.75,11.74,11.75,79745.0,8.7261,8.7261,8.7186,8.7261,79745.0
2016-05-03 12:20:00,11.75,11.75,11.73,11.73,133528.0,8.7261,8.7261,8.7112,8.7112,133528.0
2016-05-03 12:30:00,11.74,11.75,11.7,11.7,426608.0,8.7186,8.7261,8.6889,8.6889,426608.0
2016-05-03 12:40:00,11.7,11.71,11.69,11.69,229377.0,8.6889,8.6964,8.6815,8.6815,229377.0
2016-05-03 12:50:00,11.7,11.71,11.69,11.69,198077.0,8.6889,8.6964,8.6815,8.6815,198077.0
2016-05-03 13:00:00,11.7,11.7,11.67,11.7,361135.0,8.6889,8.6889,8.6667,8.6889,361135.0
2016-05-03 13:10:00,11.7,11.71,11.69,11.71,270338.0,8.6889,8.6964,8.6815,8.6964,270338.0
2016-05-03 13:20:00,11.71,11.72,11.69,11.69,268822.0,8.6964,8.7038,8.6815,8.6815,268822.0
2016-05-03 13:30:00,11.69,11.7,11.67,11.7,494173.0,8.6815,8.6889,8.6667,8.6889,494173.0
2016-05-03 13:40:00,11.7,11.71,11.69,11.69,167925.0,8.6889,8.6964,8.6815,8.6815,167925.0
2016-05-03 13:50:00,11.69,11.7,11.64,11.64,341856.0,8.6815,8.6889,8.6444,8.6444,341856.0
2016-05-03 14:00:00,11.64,11.65,11.61,11.63,969813.0,8.6444,8.6518,8.6221,8.637,969813.0
2016-05-03 14:10:00,11.63,11.65,11.61,11.62,331717.0,8.637,8.6518,8.6221,8.6295,331717.0
2016-05-03 14:20:00,11.61,11.65,11.61,11.65,317099.0,8.6221,8.6518,8.6221,8.6518,317099.0
2016-05-03 14:30:00,11.66,11.67,11.64,11.66,300261.0,8.6592,8.6667,8.6444,8.6592,300261.0
2016-05-03 14:40:00,11.66,11.67,11.63,11.63,165605.0,8.6592,8.6667,8.637,8.637,165605.0
2016-05-03 14:50:00,11.63,11.66,11.62,11.66,255494.0,8.637,8.6592,8.6295,8.6592,255494.0
2016-05-03 15:00:00,11.66,11.67,11.65,11.66,145614.0,8.6592,8.6667,8.6518,8.6592,145614.0
2016-05-03 15:10:00,11.66,11.67,11.63,11.66,285091.0,8.6592,8.6667,8.637,8.6592,285091.0
2016-05-03 15:20:00,11.66,11.68,11.64,11.66,227166.0,8.6592,8.6741,8.6444,8.6592,227166.0
2016-05-03 15:30:00,11.66,11.67,11.65,11.66,364999.0,8.6592,8.6667,8.6518,8.6592,364999.0
2016-05-03 15:40:00,11.67,11.7,11.66,11.7,613654.0,8.6667,8.6889,8.6592,8.6889,613654.0
2016-05-03 15:50:00,11.69,11.71,11.67,11.7,1871790.0,8.6815,8.6964,8.6667,8.6889,1871790.0
2016-05-04 09:30:00,11.64,11.72,11.58,11.68,292813.0,8.6444,8.7038,8.5998,8.6741,292813.0
2016-05-04 09:40:00,11.67,11.73,11.65,11.72,195006.0,8.6667,8.7112,8.6518,8.7038,195006.0
2016-05-04 09:50:00,11.73,11.79,11.72,11.77,130462.0,8.7112,8.7558,8.7038,8.7409,130462.0
2016-05-04 10:00:00,11.77,11.8,11.69,11.73,179854.0,8.7409,8.7632,8.6815,8.7112,179854.0
2016-05-04 10:10:00,11.74,11.78,11.71,11.74,169088.0,8.7186,8.7483,8.6964,8.7186,169088.0
2016-05-04 10:20:00,11.74,11.75,11.7,11.74,188775.0,8.7186,8.7261,8.6889,8.7186,188775.0
2016-05-04 10:30:00,11.74,11.74,11.67,11.72,227217.0,8.7186,8.7186,8.6667,8.7038,227217.0
2016-05-04 10:40:00,11.71,11.74,11.66,11.67,255849.0,8.6964,8.7186,8.6592,8.6667,255849.0
2016-05-04 10:50:00,11.67,11.72,11.66,11.71,215781.0,8.6667,8.7038,8.6592,8.6964,215781.0
2016-05-04 11:00:00,11.71,11.74,11.7,11.71,256918.0,8.6964,8.7186,8.6889,8.6964,256918.0
2016-05-04 11:10:00,11.72,11.72,11.66,11.67,203545.0,8.7038,8.7038,8.6592,8.6667,203545.0
2016-05-04 11:20:00,11.67,11.67,11.62,11.63,189344.0,8.6667,8.6667,8.6295,8.637,189344.0
2016-05-04 11:30:00,11.63,11.72,11.62,11.69,148110.0,8.637,8.7038,8.6295,8.6815,148110.0
2016-05-04 11:40:00,11.69,11.69,11.65,11.68,122401.0,8.6815,8.6815,8.6518,8.6741,122401.0
2016-05-04 11:50:00,11.68,11.68,11.64,11.65,105557.0,8.6741,8.6741,8.6444,8.6518,105557.0
2016-05-04 12:00:00,11.65,11.66,11.64,11.65,151341.0,8.6518,8.6592,8.6444,8.6518,151341.0
2016-05-04 12:10:00,11.65,11.65,11.62,11.63,336744.0,8.6518,8.6518,8.6295,8.637,336744.0
2016-05-04 12:20:00,11.62,11.65,11.62,11.63,120406.0,8.6295,8.6518,8.6295,8.637,120406.0
2016-05-04 12:30:00,11.63,11.66,11.63,11.66,118685.0,8.637,8.6592,8.637,8.6592,118685.0
2016-05-04 12:40:00,11.66,11.66,11.62,11.63,127046.0,8.6592,8.6592,8.6295,8.637,127046.0
2016-05-04 12:50:00,11.63,11.63,11.6,11.61,87901.0,8.637,8.637,8.6147,8.6221,87901.0
2016-05-04 13:00:00,11.61,11.62,11.59,11.6,172174.0,8.6221,8.6295,8.6072,8.6147,172174.0
2016-05-04 13:10:00,11.59,11.6,11.57,11.59,224384.0,8.6072,8.6147,8.5924,8.6072,224384.0
2016-05-04 13:20:00,11.58,11.59,11.54,11.55,272237.0,8.5998,8.6072,8.5701,8.5775,272237.0
2016-05-04 13:30:00,11.55,11.57,11.54,11.54,156119.0,8.5775,8.5924,8.5701,8.5701,156119.0
2016-05-04 13:40:00,11.54,11.56,11.53,11.55,187334.0,8.5701,8.585,8.5627,8.5775,187334.0
2016-05-04 13:50:00,11.56,11.58,11.52,11.54,242089.0,8.585,8.5998,8.5553,8.5701,242089.0
2016-05-04 14:00:00,11.53,11.54,11.52,11.54,202319.0,8.5627,8.5701,8.5553,8.5701,202319.0
2016-05-04 14:10:00,11.54,11.54,11.53,11.54,55129.0,8.5701,8.5701,8.5627,8.5701,55129.0
2016-05-04 14:20:00,11.54,11.58,11.53,11.58,140066.0,8.5701,8.5998,8.5627,8.5998,140066.0
2016-05-04 14:30:00,11.58,11.58,11.57,11.58,86506.0,8.5998,8.5998,8.5924,8.5998,86506.0
2016-05-04 14:40:00,11.58,11.58,11.57,11.57,61685.0,8.5998,8.5998,8.5924,8.5924,61685.0
2016-05-04 14:50:00,11.58,11.6,11.57,11.6,107503.0,8.5998,8.6147,8.5924,8.6147,107503.0
2016-05-04 15:00:00,11.6,11.6,11.57,11.59,150305.0,8.6147,8.6147,8.5924,8.6072,150305.0
2016-05-04 15:10:00,11.59,11.61,11.58,11.6,125571.0,8.6072,8.6221,8.5998,8.6147,125571.0
2016-05-04 15:20:00,11.59,11.6,11.58,11.59,143309.0,8.6072,8.6147,8.5998,8.6072,143309.0
2016-05-04 15:30:00,11.58,11.59,11.58,11.59,118563.0,8.5998,8.6072,8.5998,8.6072,118563.0
2016-05-04 15:40:00,11.58,11.61,11.58,11.6,358287.0,8.5998,8.6221,8.5998,8.6147,358287.0
2016-05-04 15:50:00,11.6,11.6,11.58,11.59,876359.0,8.6147,8.6147,8.5998,8.6072,876359.0
2016-05-05 09:30:00,11.67,11.74,11.61,11.63,266992.0,8.6667,8.7186,8.6221,8.637,266992.0
2016-05-05 09:40:00,11.63,11.65,11.53,11.6,131238.0,8.637,8.6518,8.5627,8.6147,131238.0
2016-05-05 09:50:00,11.6,11.68,11.59,11.65,96516.0,8.6147,8.6741,8.6072,8.6518,96516.0
2016-05-05 10:00:00,11.64,11.68,11.61,11.65,140387.0,8.6444,8.6741,8.6221,8.6518,140387.0
2016-05-05 10:10:00,11.65,11.68,11.6,11.63,186263.0,8.6518,8.6741,8.6147,8.637,186263.0
2016-05-05 10:20:00,11.63,11.65,11.54,11.55,187115.0,8.637,8.6518,8.5701,8.5775,187115.0
2016-05-05 10:30:00,11.55,11.63,11.55,11.61,167416.0,8.5775,8.637,8.5775,8.6221,167416.0
2016-05-05 10:40:00,11.61,11.64,11.59,11.62,210152.0,8.6221,8.6444,8.6072,8.6295,210152.0
2016-05-05 10:50:00,11.63,11.66,11.61,11.65,150331.0,8.637,8.6592,8.6221,8.6518,150331.0
2016-05-05 11:00:00,11.65,11.66,11.63,11.64,107850.0,8.6518,8.6592,8.637,8.6444,107850.0
2016-05-05 11:10:00,11.63,11.66,11.63,11.64,79186.0,8.637,8.6592,8.637,8.6444,79186.0
2016-05-05 11:20:00,11.63,11.64,11.6,11.61,174025.0,8.637,8.6444,8.6147,8.6221,174025.0
2016-05-05 11:30:00,11.61,11.63,11.56,11.6,236489.0,8.6221,8.637,8.585,8.6147,236489.0
2016-05-05 11:40:00,11.6,11.62,11.59,11.6,96325.0,8.6147,8.6295,8.6072,8.6147,96325.0
2016-05-05 11:50:00,11.6,11.61,11.56,11.57,131439.0,8.6147,8.6221,8.585,8.5924,131439.0
2016-05-05 12:00:00,11.57,11.59,11.56,11.56,153843.0,8.5924,8.6072,8.585,8.585,153843.0
2016-05-05 12:10:00,11.56,11.59,11.56,11.59,80806.0,8.585,8.6072,8.585,8.6072,80806.0
2016-05-05 12:20:00,11.59,11.6,11.56,11.57,165326.0,8.6072,8.6147,8.585,8.5924,165326.0
2016-05-05 12:30:00,11.56,11.59,11.55,11.58,99697.0,8.585,8.6072,8.5775,8.5998,99697.0
2016-05-05 12:40:00,11.59,11.6,11.57,11.6,81557.0,8.6072,8.6147,8.5924,8.6147,81557.0
2016-05-05 12:50:00,11.6,11.61,11.59,11.6,54668.0,8.6147,8.6221,8.6072,8.6147,54668.0
2016-05-05 13:00:00,11.59,11.6,11.56,11.57,86850.0,8.6072,8.6147,8.585,8.5924,86850.0
2016-05-05 13:10:00,11.56,11.57,11.54,11.57,130381.0,8.585,8.5924,8.5701,8.5924,130381.0
2016-05-05 13:20:00,11.57,11.57,11.52,11.52,161555.0,8.5924,8.5924,8.5553,8.5553,161555.0
2016-05-05 13:30:00,11.53,11.53,11.48,11.48,267409.0,8.5627,8.5627,8.5256,8.5256,267409.0
2016-05-05 13:40:00,11.49,11.5,11.48,11.49,105427.0,8.533,8.5404,8.5256,8.533,105427.0
2016-05-05 13:50:00,11.49,11.49,11.44,11.45,180362.0,8.533,8.533,8.4958,8.5033,180362.0
2016-05-05 14:00:00,11.45,11.49,11.43,11.49,194423.0,8.5033,8.533,8.4884,8.533,194423.0
2016-05-05 14:10:00,11.49,11.49,11.45,11.45,140172.0,8.533,8.533,8.5033,8.5033,140172.0
2016-05-05 14:20:00,11.46,11.49,11.45,11.48,216921.0,8.5107,8.533,8.5033,8.5256,216921.0
2016-05-05 14:30:00,11.47,11.49,11.46,11.46,221724.0,8.5181,8.533,8.5107,8.5107,221724.0
2016-05-05 14:40:00,11.46,11.49,11.46,11.49,243746.0,8.5107,8.533,8.5107,8.533,243746.0
2016-05-05 14:50:00,11.48,11.49,11.45,11.45,126198.0,8.5256,8.533,8.5033,8.5033,126198.0
2016-05-05 15:00:00,11.45,11.46,11.43,11.45,197238.0,8.5033,8.5107,8.4884,8.5033,197238.0
2016-05-05 15:10:00,11.46,11.47,11.44,11.44,144697.0,8.5107,8.5181,8.4958,8.4958,144697.0
2016-05-05 15:20:00,11.45,11.45,11.42,11.44,417072.0,8.5033,8.5033,8.481,8.4958,417072.0
2016-05-05 15:30:00,11.44,11.45,11.42,11.43,182928.0,8.4958,8.5033,8.481,8.4884,182928.0
2016-05-05 15:40:00,11.42,11.45,11.42,11.42,700425.0,8.481,8.5033,8.481,8.481,700425.0
2016-05-05 15:50:00,11.43,11.45,11.4,11.44,1265579.0,8.4884,8.5033,8.4661,8.4958,1265579.0
2016-05-06 09:30:00,11.4,11.45,11.37,11.44,387469.0,8.4661,8.5033,8.4439,8.4958,387469.0
2016-05-06 09:40:00,11.44,11.5,11.43,11.45,216041.0,8.4958,8.5404,8.4884,8.5033,216041.0
2016-05-06 09:50:00,11.45,11.45,11.41,11.43,243047.0,8.5033,8.5033,8.4736,8.4884,243047.0
2016-05-06 10:00:00,11.43,11.49,11.42,11.46,446464.0,8.4884,8.533,8.481,8.5107,446464.0
2016-05-06 10:10:00,11.47,11.5,11.46,11.5,265706.0,8.5181,8.5404,8.5107,8.5404,265706.0
2016-05-06 10:20:00,11.5,11.5,11.43,11.49,196268.0,8.5404,8.5404,8.4884,8.533,196268.0
2016-05-06 10:30:00,11.48,11.5,11.43,11.44,157930.0,8.5256,8.5404,8.4884,8.4958,157930.0
2016-05-06 10:40:00,11.45,11.45,11.4,11.41,328904.0,8.5033,8.5033,8.4661,8.4736,328904.0
2016-05-06 10:50:00,11.41,11.48,11.4,11.46,170177.0,8.4736,8.5256,8.4661,8.5107,170177.0
2016-05-06 11:00:00,11.46,11.49,11.45,11.48,110288.0,8.5107,8.533,8.5033,8.5256,110288.0
2016-05-06 11:10:00,11.47,11.5,11.45,11.49,162649.0,8.5181,8.5404,8.5033,8.533,162649.0
2016-05-06 11:20:00,11.49,11.51,11.46,11.49,194605.0,8.533,8.5478,8.5107,8.533,194605.0
2016-05-06 11:30:00,11.49,11.49,11.46,11.47,147784.0,8.533,8.533,8.5107,8.5181,147784.0
2016-05-06 11:40:00,11.47,11.47,11.43,11.45,119748.0,8.5181,8.5181,8.4884,8.5033,119748.0
2016-05-06 11:50:00,11.45,11.46,11.44,11.46,102752.0,8.5033,8.5107,8.4958,8.5107,102752.0
2016-05-06 12:00:00,11.46,11.48,11.46,11.48,50917.0,8.5107,8.5256,8.5107,8.5256,50917.0
2016-05-06 12:10:00,11.48,11.5,11.47,11.5,134912.0,8.5256,8.5404,8.5181,8.5404,134912.0
2016-05-06 12:20:00,11.49,11.51,11.48,11.5,82499.0,8.533,8.5478,8.5256,8.5404,82499.0
2016-05-06 12:30:00,11.5,11.51,11.48,11.5,187683.0,8.5404,8.5478,8.5256,8.5404,187683.0
2016-05-06 12:40:00,11.5,11.51,11.48,11.5,97313.0,8.5404,8.5478,8.5256,8.5404,97313.0
2016-05-06 12:50:00,11.5,11.51,11.49,11.51,103231.0,8.5404,8.5478,8.533,8.5478,103231.0
2016-05-06 13:00:00,11.51,11.52,11.49,11.51,105119.0,8.5478,8.5553,8.533,8.5478,105119.0
2016-05-06 13:10:00,11.51,11.54,11.5,11.54,92258.0,8.5478,8.5701,8.5404,8.5701,92258.0
2016-05-06 13:20:00,11.54,11.54,11.52,11.53,67295.0,8.5701,8.5701,8.5553,8.5627,67295.0
2016-05-06 13:30:00,11.53,11.53,11.5,11.52,195398.0,8.5627,8.5627,8.5404,8.5553,195398.0
2016-05-06 13:40:00,11.52,11.53,11.49,11.53,134209.0,8.5553,8.5627,8.533,8.5627,134209.0
2016-05-06 13:50:00,11.52,11.57,11.52,11.57,77957.0,8.5553,8.5924,8.5553,8.5924,77957.0
2016-05-06 14:00:00,11.57,11.6,11.56,11.6,164048.0,8.5924,8.6147,8.585,8.6147,164048.0
2016-05-06 14:10:00,11.6,11.6,11.58,11.6,142285.0,8.6147,8.6147,8.5998,8.6147,142285.0
2016-05-06 14:20:00,11.6,11.6,11.58,11.58,128479.0,8.6147,8.6147,8.5998,8.5998,128479.0
2016-05-06 14:30:00,11.59,11.62,11.58,11.62,218191.0,8.6072,8.6295,8.5998,8.6295,218191.0
2016-05-06 14:40:00,11.62,11.64,11.61,11.64,130302.0,8.6295,8.6444,8.6221,8.6444,130302.0
2016-05-06 14:50:00,11.63,11.64,11.6,11.62,217300.0,8.637,8.6444,8.6147,8.6295,217300.0
2016-05-06 15:00:00,11.62,11.63,11.59,11.61,198622.0,8.6295,8.637,8.6072,8.6221,198622.0
2016-05-06 15:10:00,11.61,11.61,11.58,11.59,179357.0,8.6221,8.6221,8.5998,8.6072,179357.0
2016-05-06 15:20:00,11.58,11.6,11.58,11.6,165796.0,8.5998,8.6147,8.5998,8.6147,165796.0
2016-05-06 15:30:00,11.6,11.6,11.57,11.58,285680.0,8.6147,8.6147,8.5924,8.5998,285680.0
2016-05-06 15:40:00,11.58,11.59,11.56,11.57,320279.0,8.5998,8.6072,8.585,8.5924,320279.0
2016-05-06 15:50:00,11.57,11.59,11.56,11.59,657984.0,8.5924,8.6072,8.585,8.6072,657984.0
2016-05-09 09:30:00,11.58,11.62,11.54,11.59,276884.0,8.5998,8.6295,8.5701,8.6072,276884.0
2016-05-09 09:40:00,11.58,11.63,11.5,11.5,217723.0,8.5998,8.637,8.5404,8.5404,217723.0
2016-05-09 09:50:00,11.51,11.56,11.47,11.56,239778.0,8.5478,8.585,8.5181,8.585,239778.0
2016-05-09 10:00:00,11.55,11.57,11.51,11.55,145823.0,8.5775,8.5924,8.5478,8.5775,145823.0
2016-05-09 10:10:00,11.54,11.58,11.52,11.52,162830.0,8.5701,8.5998,8.5553,8.5553,162830.0
2016-05-09 10:20:00,11.53,11.55,11.47,11.52,478382.0,8.5627,8.5775,8.5181,8.5553,478382.0
2016-05-09 10:30:00,11.51,11.52,11.46,11.48,362875.0,8.5478,8.5553,8.5107,8.5256,362875.0
2016-05-09 10:40:00,11.48,11.52,11.47,11.5,107636.0,8.5256,8.5553,8.5181,8.5404,107636.0
2016-05-09 10:50:00,11.49,11.5,11.43,11.44,438015.0,8.533,8.5404,8.4884,8.4958,438015.0
2016-05-09 11:00:00,11.44,11.48,11.43,11.46,184681.0,8.4958,8.5256,8.4884,8.5107,184681.0
2016-05-09 11:10:00,11.46,11.46,11.38,11.42,434074.0,8.5107,8.5107,8.4513,8.481,434074.0
2016-05-09 11:20:00,11.42,11.44,11.4,11.44,173936.0,8.481,8.4958,8.4661,8.4958,173936.0
2016-05-09 11:30:00,11.43,11.45,11.41,11.45,125322.0,8.4884,8.5033,8.4736,8.5033,125322.0
2016-05-09 11:40:00,11.45,11.46,11.43,11.43,128977.0,8.5033,8.5107,8.4884,8.4884,128977.0
2016-05-09 11:50:00,11.43,11.45,11.42,11.43,134249.0,8.4884,8.5033,8.481,8.4884,134249.0
2016-05-09 12:00:00,11.43,11.45,11.42,11.43,225199.0,8.4884,8.5033,8.481,8.4884,225199.0
2016-05-09 12:10:00,11.43,11.43,11.4,11.43,242109.0,8.4884,8.4884,8.4661,8.4884,242109.0
2016-05-09 12:20:00,11.43,11.46,11.42,11.46,176984.0,8.4884,8.5107,8.481,8.5107,176984.0
2016-05-09 12:30:00,11.46,11.47,11.44,11.46,74913.0,8.5107,8.5181,8.4958,8.5107,74913.0
2016-05-09 12:40:00,11.46,11.47,11.45,11.45,47004.0,8.5107,8.5181,8.5033,8.5033,47004.0
2016-05-09 12:50:00,11.45,11.48,11.43,11.46,251716.0,8.5033,8.5256,8.4884,8.5107,251716.0
2016-05-09 13:00:00,11.47,11.48,11.43,11.45,541802.0,8.5181,8.5256,8.4884,8.5033,541802.0
2016-05-09 13:10:00,11.46,11.46,11.44,11.44,38469.0,8.5107,8.5107,8.4958,8.4958,38469.0
2016-05-09 13:20:00,11.44,11.45,11.41,11.43,369489.0,8.4958,8.5033,8.4736,8.4884,369489.0
2016-05-09 13:30:00,11.44,11.47,11.43,11.45,79950.0,8.4958,8.5181,8.4884,8.5033,79950.0
2016-05-09 13:40:00,11.46,11.46,11.44,11.46,77186.0,8.5107,8.5107,8.4958,8.5107,77186.0
2016-05-09 13:50:00,11.46,11.46,11.44,11.44,202965.0,8.5107,8.5107,8.4958,8.4958,202965.0
2016-05-09 14:00:00,11.44,11.45,11.4,11.41,188712.0,8.4958,8.5033,8.4661,8.4736,188712.0
2016-05-09 14:10:00,11.41,11.42,11.4,11.41,125105.0,8.4736,8.481,8.4661,8.4736,125105.0
2016-05-09 14:20:00,11.41,11.46,11.41,11.44,299229.0,8.4736,8.5107,8.4736,8.4958,299229.0
2016-05-09 14:30:00,11.44,11.47,11.44,11.46,73564.0,8.4958,8.5181,8.4958,8.5107,73564.0
2016-05-09 14:40:00,11.46,11.48,11.46,11.48,62948.0,8.5107,8.5256,8.5107,8.5256,62948.0
2016-05-09 14:50:00,11.48,11.5,11.47,11.48,207882.0,8.5256,8.5404,8.5181,8.5256,207882.0
2016-05-09 15:00:00,11.48,11.49,11.46,11.49,153345.0,8.5256,8.533,8.5107,8.533,153345.0
2016-05-09 15:10:00,11.49,11.49,11.48,11.48,65814.0,8.533,8.533,8.5256,8.5256,65814.0
2016-05-09 15:20:00,11.48,11.49,11.48,11.48,92772.0,8.5256,8.533,8.5256,8.5256,92772.0
2016-05-09 15:30:00,11.48,11.49,11.46,11.46,214437.0,8.5256,8.533,8.5107,8.5107,214437.0
2016-05-09 15:40:00,11.46,11.47,11.44,11.44,379985.0,8.5107,8.5181,8.4958,8.4958,379985.0
2016-05-09 15:50:00,11.44,11.45,11.43,11.44,901585.0,8.4958,8.5033,8.4884,8.4958,901585.0
2016-05-10 09:30:00,11.48,11.52,11.41,11.43,356983.0,8.5256,8.5553,8.4736,8.4884,356983.0
2016-05-10 09:40:00,11.44,11.54,11.44,11.54,469952.0,8.4958,8.5701,8.4958,8.5701,469952.0
2016-05-10 09:50:00,11.54,11.56,11.47,11.48,308119.0,8.5701,8.585,8.5181,8.5256,308119.0
2016-05-10 10:00:00,11.47,11.49,11.41,11.42,452859.0,8.5181,8.533,8.4736,8.481,452859.0
2016-05-10 10:10:00,11.42,11.47,11.41,11.44,211857.0,8.481,8.5181,8.4736,8.4958,211857.0
2016-05-10 10:20:00,11.44,11.48,11.41,11.46,317965.0,8.4958,8.5256,8.4736,8.5107,317965.0
2016-05-10 10:30:00,11.46,11.53,11.46,11.53,374565.0,8.5107,8.5627,8.5107,8.5627,374565.0
2016-05-10 10:40:00,11.53,11.55,11.51,11.53,321377.0,8.5627,8.5775,8.5478,8.5627,321377.0
2016-05-10 10:50:00,11.53,11.55,11.48,11.55,443227.0,8.5627,8.5775,8.5256,8.5775,443227.0
2016-05-10 11:00:00,11.54,11.67,11.54,11.65,709835.0,8.5701,8.6667,8.5701,8.6518,709835.0
2016-05-10 11:10:00,11.65,11.67,11.61,11.63,372820.0,8.6518,8.6667,8.6221,8.637,372820.0
2016-05-10 11:20:00,11.64,11.64,11.59,11.63,402688.0,8.6444,8.6444,8.6072,8.637,402688.0
2016-05-10 11:30:00,11.62,11.64,11.59,11.63,479731.0,8.6295,8.6444,8.6072,8.637,479731.0
2016-05-10 11:40:00,11.63,11.7,11.61,11.66,512191.0,8.637,8.6889,8.6221,8.6592,512191.0
2016-05-10 11:50:00,11.67,11.68,11.66,11.66,183994.0,8.6667,8.6741,8.6592,8.6592,183994.0
2016-05-10 12:00:00,11.67,11.72,11.65,11.7,310599.0,8.6667,8.7038,8.6518,8.6889,310599.0
2016-05-10 12:10:00,11.7,11.72,11.69,11.71,285272.0,8.6889,8.7038,8.6815,8.6964,285272.0
2016-05-10 12:20:00,11.71,11.71,11.67,11.67,248260.0,8.6964,8.6964,8.6667,8.6667,248260.0
2016-05-10 12:30:00,11.68,11.68,11.64,11.64,88646.0,8.6741,8.6741,8.6444,8.6444,88646.0
2016-05-10 12:40:00,11.64,11.65,11.62,11.64,142416.0,8.6444,8.6518,8.6295,8.6444,142416.0
2016-05-10 12:50:00,11.64,11.66,11.64,11.66,80694.0,8.6444,8.6592,8.6444,8.6592,80694.0
2016-05-10 13:00:00,11.65,11.67,11.65,11.66,239925.0,8.6518,8.6667,8.6518,8.6592,239925.0
2016-05-10 13:10:00,11.66,11.66,11.63,11.63,158106.0,8.6592,8.6592,8.637,8.637,158106.0
2016-05-10 13:20:00,11.63,11.64,11.59,11.6,397748.0,8.637,8.6444,8.6072,8.6147,397748.0
2016-05-10 13:30:00,11.6,11.62,11.59,11.61,422122.0,8.6147,8.6295,8.6072,8.6221,422122.0
2016-05-10 13:40:00,11.6,11.63,11.6,11.63,256825.0,8.6147,8.637,8.6147,8.637,256825.0
2016-05-10 13:50:00,11.63,11.64,11.62,11.63,93542.0,8.637,8.6444,8.6295,8.637,93542.0
2016-05-10 14:00:00,11.63,11.65,11.62,11.65,156173.0,8.637,8.6518,8.6295,8.6518,156173.0
2016-05-10 14:10:00,11.64,11.65,11.63,11.63,52610.0,8.6444,8.6518,8.637,8.637,52610.0
2016-05-10 14:20:00,11.63,11.65,11.62,11.63,223411.0,8.637,8.6518,8.6295,8.637,223411.0
2016-05-10 14:30:00,11.62,11.63,11.59,11.61,379877.0,8.6295,8.637,8.6072,8.6221,379877.0
2016-05-10 14:40:00,11.61,11.63,11.6,11.63,366121.0,8.6221,8.637,8.6147,8.637,366121.0
2016-05-10 14:50:00,11.63,11.63,11.59,11.6,192519.0,8.637,8.637,8.6072,8.6147,192519.0
2016-05-10 15:00:00,11.59,11.6,11.58,11.58,159042.0,8.6072,8.6147,8.5998,8.5998,159042.0
2016-05-10 15:10:00,11.59,11.6,11.58,11.58,586927.0,8.6072,8.6147,8.5998,8.5998,586927.0
2016-05-10 15:20:00,11.58,11.6,11.57,11.6,244392.0,8.5998,8.6147,8.5924,8.6147,244392.0
2016-05-10 15:30:00,11.6,11.6,11.58,11.6,542644.0,8.6147,8.6147,8.5998,8.6147,542644.0
2016-05-10 15:40:00,11.6,11.64,11.59,11.62,756912.0,8.6147,8.6444,8.6072,8.6295,756912.0
2016-05-10 15:50:00,11.62,11.62,11.59,11.62,1576887.0,8.6295,8.6295,8.6072,8.6295,1576887.0
2016-05-11 09:30:00,11.62,11.69,11.62,11.63,392314.0,8.6295,8.6815,8.6295,8.637,392314.0
2016-05-11 09:40:00,11.62,11.67,11.62,11.62,282923.0,8.6295,8.6667,8.6295,8.6295,282923.0
2016-05-11 09:50:00,11.62,11.62,11.53,11.56,161116.0,8.6295,8.6295,8.5627,8.585,161116.0
2016-05-11 10:00:00,11.57,11.59,11.53,11.58,120123.0,8.5924,8.6072,8.5627,8.5998,120123.0
2016-05-11 10:10:00,11.57,11.61,11.53,11.6,194904.0,8.5924,8.6221,8.5627,8.6147,194904.0
2016-05-11 10:20:00,11.6,11.68,11.59,11.67,308756.0,8.6147,8.6741,8.6072,8.6667,308756.0
2016-05-11 10:30:00,11.68,11.76,11.67,11.71,511347.0,8.6741,8.7335,8.6667,8.6964,511347.0
2016-05-11 10:40:00,11.71,11.72,11.64,11.68,327293.0,8.6964,8.7038,8.6444,8.6741,327293.0
2016-05-11 10:50:00,11.68,11.72,11.67,11.7,269612.0,8.6741,8.7038,8.6667,8.6889,269612.0
2016-05-11 11:00:00,11.7,11.7,11.65,11.65,370504.0,8.6889,8.6889,8.6518,8.6518,370504.0
2016-05-11 11:10:00,11.65,11.72,11.65,11.72,374022.0,8.6518,8.7038,8.6518,8.7038,374022.0
2016-05-11 11:20:00,11.72,11.73,11.7,11.71,146235.0,8.7038,8.7112,8.6889,8.6964,146235.0
2016-05-11 11:30:00,11.71,11.73,11.7,11.73,218569.0,8.6964,8.7112,8.6889,8.7112,218569.0
2016-05-11 11:40:00,11.73,11.76,11.71,11.71,309537.0,8.7112,8.7335,8.6964,8.6964,309537.0
2016-05-11 11:50:00,11.71,11.75,11.7,11.74,179465.0,8.6964,8.7261,8.6889,8.7186,179465.0
2016-05-11 12:00:00,11.73,11.74,11.72,11.73,140140.0,8.7112,8.7186,8.7038,8.7112,140140.0
2016-05-11 12:10:00,11.73,11.73,11.69,11.71,158654.0,8.7112,8.7112,8.6815,8.6964,158654.0
2016-05-11 12:20:00,11.71,11.72,11.67,11.71,366691.0,8.6964,8.7038,8.6667,8.6964,366691.0
2016-05-11 12:30:00,11.71,11.72,11.7,11.71,115321.0,8.6964,8.7038,8.6889,8.6964,115321.0
2016-05-11 12:40:00,11.71,11.73,11.7,11.73,87059.0,8.6964,8.7112,8.6889,8.7112,87059.0
2016-05-11 12:50:00,11.72,11.73,11.71,11.71,239661.0,8.7038,8.7112,8.6964,8.6964,239661.0
2016-05-11 13:00:00,11.71,11.72,11.7,11.71,161471.0,8.6964,8.7038,8.6889,8.6964,161471.0
2016-05-11 13:10:00,11.71,11.73,11.7,11.72,168045.0,8.6964,8.7112,8.6889,8.7038,168045.0
2016-05-11 13:20:00,11.71,11.72,11.7,11.71,209064.0,8.6964,8.7038,8.6889,8.6964,209064.0
2016-05-11 13:30:00,11.71,11.73,11.7,11.71,240978.0,8.6964,8.7112,8.6889,8.6964,240978.0
2016-05-11 13:40:00,11.71,11.72,11.68,11.71,262266.0,8.6964,8.7038,8.6741,8.6964,262266.0
2016-05-11 13:50:00,11.71,11.72,11.68,11.68,189570.0,8.6964,8.7038,8.6741,8.6741,189570.0
2016-05-11 14:00:00,11.68,11.7,11.66,11.69,645416.0,8.6741,8.6889,8.6592,8.6815,645416.0
2016-05-11 14:10:00,11.69,11.71,11.68,11.7,420243.0,8.6815,8.6964,8.6741,8.6889,420243.0
2016-05-11 14:20:00,11.7,11.72,11.69,11.71,253602.0,8.6889,8.7038,8.6815,8.6964,253602.0
2016-05-11 14:30:00,11.71,11.72,11.71,11.71,119807.0,8.6964,8.7038,8.6964,8.6964,119807.0
2016-05-11 14:40:00,11.71,11.73,11.67,11.7,659191.0,8.6964,8.7112,8.6667,8.6889,659191.0
2016-05-11 14:50:00,11.7,11.7,11.68,11.7,380373.0,8.6889,8.6889,8.6741,8.6889,380373.0
2016-05-11 15:00:00,11.7,11.72,11.69,11.71,147978.0,8.6889,8.7038,8.6815,8.6964,147978.0
2016-05-11 15:10:00,11.71,11.72,11.7,11.71,292707.0,8.6964,8.7038,8.6889,8.6964,292707.0
2016-05-11 15:20:00,11.71,11.71,11.67,11.69,580365.0,8.6964,8.6964,8.6667,8.6815,580365.0
2016-05-11 15:30:00,11.69,11.7,11.68,11.7,575683.0,8.6815,8.6889,8.6741,8.6889,575683.0
2016-05-11 15:40:00,11.7,11.7,11.68,11.69,1027012.0,8.6889,8.6889,8.6741,8.6815,1027012.0
2016-05-11 15:50:00,11.69,11.7,11.69,11.69,1209520.0,8.6815,8.6889,8.6815,8.6815,1209520.0
2016-05-12 09:30:00,11.78,11.8,11.61,11.73,1512474.0,8.7483,8.7632,8.6221,8.7112,1512474.0
2016-05-12 09:40:00,11.73,11.77,11.68,11.71,799579.0,8.7112,8.7409,8.6741,8.6964,799579.0
2016-05-12 09:50:00,11.71,11.74,11.65,11.65,402422.0,8.6964,8.7186,8.6518,8.6518,402422.0
2016-05-12 10:00:00,11.65,11.65,11.57,11.58,165843.0,8.6518,8.6518,8.5924,8.5998,165843.0
2016-05-12 10:10:00,11.58,11.61,11.56,11.59,178609.0,8.5998,8.6221,8.585,8.6072,178609.0
2016-05-12 10:20:00,11.59,11.59,11.54,11.54,188710.0,8.6072,8.6072,8.5701,8.5701,188710.0
2016-05-12 10:30:00,11.54,11.55,11.49,11.54,363377.0,8.5701,8.5775,8.533,8.5701,363377.0
2016-05-12 10:40:00,11.54,11.56,11.5,11.54,334733.0,8.5701,8.585,8.5404,8.5701,334733.0
2016-05-12 10:50:00,11.53,11.57,11.51,11.56,221147.0,8.5627,8.5924,8.5478,8.585,221147.0
2016-05-12 11:00:00,11.55,11.57,11.48,11.49,177003.0,8.5775,8.5924,8.5256,8.533,177003.0
2016-05-12 11:10:00,11.49,11.52,11.48,11.52,225638.0,8.533,8.5553,8.5256,8.5553,225638.0
2016-05-12 11:20:00,11.52,11.53,11.51,11.53,130891.0,8.5553,8.5627,8.5478,8.5627,130891.0
2016-05-12 11:30:00,11.53,11.54,11.48,11.5,246089.0,8.5627,8.5701,8.5256,8.5404,246089.0
2016-05-12 11:40:00,11.5,11.5,11.45,11.48,177637.0,8.5404,8.5404,8.5033,8.5256,177637.0
2016-05-12 11:50:00,11.48,11.5,11.47,11.49,173299.0,8.5256,8.5404,8.5181,8.533,173299.0
2016-05-12 12:00:00,11.49,11.53,11.48,11.53,262368.0,8.533,8.5627,8.5256,8.5627,262368.0
2016-05-12 12:10:00,11.52,11.56,11.52,11.54,285931.0,8.5553,8.585,8.5553,8.5701,285931.0
2016-05-12 12:20:00,11.54,11.55,11.53,11.54,73931.0,8.5701,8.5775,8.5627,8.5701,73931.0
2016-05-12 12:30:00,11.54,11.56,11.53,11.55,216450.0,8.5701,8.585,8.5627,8.5775,216450.0
2016-05-12 12:40:00,11.55,11.57,11.54,11.55,65505.0,8.5775,8.5924,8.5701,8.5775,65505.0
2016-05-12 12:50:00,11.55,11.58,11.53,11.58,123724.0,8.5775,8.5998,8.5627,8.5998,123724.0
2016-05-12 13:00:00,11.58,11.59,11.56,11.57,107386.0,8.5998,8.6072,8.585,8.5924,107386.0
2016-05-12 13:10:00,11.56,11.58,11.55,11.58,294129.0,8.585,8.5998,8.5775,8.5998,294129.0
2016-05-12 13:20:00,11.58,11.59,11.56,11.58,165587.0,8.5998,8.6072,8.585,8.5998,165587.0
2016-05-12 13:30:00,11.58,11.59,11.56,11.59,261912.0,8.5998,8.6072,8.585,8.6072,261912.0
2016-05-12 13:40:00,11.59,11.6,11.55,11.55,160640.0,8.6072,8.6147,8.5775,8.5775,160640.0
2016-05-12 13:50:00,11.56,11.56,11.51,11.54,200226.0,8.585,8.585,8.5478,8.5701,200226.0
2016-05-12 14:00:00,11.53,11.54,11.5,11.5,259830.0,8.5627,8.5701,8.5404,8.5404,259830.0
2016-05-12 14:10:00,11.5,11.57,11.5,11.54,221990.0,8.5404,8.5924,8.5404,8.5701,221990.0
2016-05-12 14:20:00,11.54,11.55,11.52,11.52,174894.0,8.5701,8.5775,8.5553,8.5553,174894.0
2016-05-12 14:30:00,11.52,11.55,11.51,11.54,172714.0,8.5553,8.5775,8.5478,8.5701,172714.0
2016-05-12 14:40:00,11.54,11.6,11.53,11.59,143361.0,8.5701,8.6147,8.5627,8.6072,143361.0
2016-05-12 14:50:00,11.59,11.6,11.57,11.58,133962.0,8.6072,8.6147,8.5924,8.5998,133962.0
2016-05-12 15:00:00,11.58,11.6,11.57,11.58,212996.0,8.5998,8.6147,8.5924,8.5998,212996.0
2016-05-12 15:10:00,11.59,11.6,11.57,11.59,205048.0,8.6072,8.6147,8.5924,8.6072,205048.0
2016-05-12 15:20:00,11.59,11.6,11.58,11.58,94398.0,8.6072,8.6147,8.5998,8.5998,94398.0
2016-05-12 15:30:00,11.59,11.59,11.58,11.59,198919.0,8.6072,8.6072,8.5998,8.6072,198919.0
2016-05-12 15:40:00,11.59,11.59,11.57,11.57,283229.0,8.6072,8.6072,8.5924,8.5924,283229.0
2016-05-12 15:50:00,11.58,11.58,11.55,11.56,939398.0,8.5998,8.5998,8.5775,8.585,939398.0
2016-05-13 09:30:00,11.53,11.62,11.5,11.62,298519.0,8.5627,8.6295,8.5404,8.6295,298519.0
2016-05-13 09:40:00,11.61,11.69,11.6,11.67,248220.0,8.6221,8.6815,8.6147,8.6667,248220.0
2016-05-13 09:50:00,11.67,11.67,11.61,11.65,162537.0,8.6667,8.6667,8.6221,8.6518,162537.0
2016-05-13 10:00:00,11.65,11.65,11.57,11.57,176858.0,8.6518,8.6518,8.5924,8.5924,176858.0
2016-05-13 10:10:00,11.57,11.63,11.55,11.63,194539.0,8.5924,8.637,8.5775,8.637,194539.0
2016-05-13 10:20:00,11.63,11.63,11.55,11.55,175310.0,8.637,8.637,8.5775,8.5775,175310.0
2016-05-13 10:30:00,11.55,11.55,11.5,11.51,164798.0,8.5775,8.5775,8.5404,8.5478,164798.0
2016-05-13 10:40:00,11.51,11.56,11.5,11.53,163626.0,8.5478,8.585,8.5404,8.5627,163626.0
2016-05-13 10:50:00,11.53,11.6,11.52,11.59,154876.0,8.5627,8.6147,8.5553,8.6072,154876.0
2016-05-13 11:00:00,11.6,11.64,11.59,11.63,112215.0,8.6147,8.6444,8.6072,8.637,112215.0
2016-05-13 11:10:00,11.63,11.64,11.6,11.63,131616.0,8.637,8.6444,8.6147,8.637,131616.0
2016-05-13 11:20:00,11.64,11.65,11.61,11.62,169227.0,8.6444,8.6518,8.6221,8.6295,169227.0
2016-05-13 11:30:00,11.62,11.63,11.6,11.62,166910.0,8.6295,8.637,8.6147,8.6295,166910.0
2016-05-13 11:40:00,11.62,11.63,11.6,11.62,202637.0,8.6295,8.637,8.6147,8.6295,202637.0
2016-05-13 11:50:00,11.61,11.63,11.59,11.6,94047.0,8.6221,8.637,8.6072,8.6147,94047.0
2016-05-13 12:00:00,11.6,11.61,11.56,11.57,107236.0,8.6147,8.6221,8.585,8.5924,107236.0
2016-05-13 12:10:00,11.57,11.6,11.56,11.59,130963.0,8.5924,8.6147,8.585,8.6072,130963.0
2016-05-13 12:20:00,11.6,11.61,11.59,11.6,62880.0,8.6147,8.6221,8.6072,8.6147,62880.0
2016-05-13 12:30:00,11.61,11.62,11.59,11.61,185699.0,8.6221,8.6295,8.6072,8.6221,185699.0
2016-05-13 12:40:00,11.61,11.62,11.59,11.61,125511.0,8.6221,8.6295,8.6072,8.6221,125511.0
2016-05-13 12:50:00,11.61,11.61,11.58,11.59,122616.0,8.6221,8.6221,8.5998,8.6072,122616.0
2016-05-13 13:00:00,11.59,11.61,11.56,11.57,101455.0,8.6072,8.6221,8.585,8.5924,101455.0
2016-05-13 13:10:00,11.57,11.58,11.55,11.55,75288.0,8.5924,8.5998,8.5775,8.5775,75288.0
2016-05-13 13:20:00,11.55,11.56,11.51,11.52,93800.0,8.5775,8.585,8.5478,8.5553,93800.0
2016-05-13 13:30:00,11.51,11.52,11.48,11.49,118188.0,8.5478,8.5553,8.5256,8.533,118188.0
2016-05-13 13:40:00,11.49,11.49,11.46,11.46,91148.0,8.533,8.533,8.5107,8.5107,91148.0
2016-05-13 13:50:00,11.46,11.47,11.43,11.46,118847.0,8.5107,8.5181,8.4884,8.5107,118847.0
2016-05-13 14:00:00,11.46,11.5,11.45,11.48,238929.0,8.5107,8.5404,8.5033,8.5256,238929.0
2016-05-13 14:10:00,11.48,11.49,11.47,11.47,104777.0,8.5256,8.533,8.5181,8.5181,104777.0
2016-05-13 14:20:00,11.48,11.48,11.46,11.48,136304.0,8.5256,8.5256,8.5107,8.5256,136304.0
2016-05-13 14:30:00,11.48,11.48,11.46,11.46,101961.0,8.5256,8.5256,8.5107,8.5107,101961.0
2016-05-13 14:40:00,11.46,11.47,11.43,11.46,153839.0,8.5107,8.5181,8.4884,8.5107,153839.0
2016-05-13 14:50:00,11.46,11.48,11.45,11.48,177235.0,8.5107,8.5256,8.5033,8.5256,177235.0
2016-05-13 15:00:00,11.48,11.49,11.46,11.49,134107.0,8.5256,8.533,8.5107,8.533,134107.0
2016-05-13 15:10:00,11.48,11.5,11.48,11.49,111084.0,8.5256,8.5404,8.5256,8.533,111084.0
2016-05-13 15:20:00,11.5,11.5,11.49,11.49,112874.0,8.5404,8.5404,8.533,8.533,112874.0
2016-05-13 15:30:00,11.49,11.5,11.47,11.48,178028.0,8.533,8.5404,8.5181,8.5256,178028.0
2016-05-13 15:40:00,11.49,11.52,11.48,11.5,317886.0,8.533,8.5553,8.5256,8.5404,317886.0
2016-05-13 15:50:00,11.5,11.51,11.5,11.51,553841.0,8.5404,8.5478,8.5404,8.5478,553841.0
2016-05-16 09:30:00,11.53,11.58,11.49,11.53,204849.0,8.5627,8.5998,8.533,8.5627,204849.0
2016-05-16 09:40:00,11.53,11.59,11.53,11.56,172807.0,8.5627,8.6072,8.5627,8.585,172807.0
2016-05-16 09:50:00,11.57,11.58,11.53,11.53,176041.0,8.5924,8.5998,8.5627,8.5627,176041.0
2016-05-16 10:00:00,11.53,11.64,11.53,11.64,135020.0,8.5627,8.6444,8.5627,8.6444,135020.0
2016-05-16 10:10:00,11.63,11.66,11.59,11.6,160452.0,8.637,8.6592,8.6072,8.6147,160452.0
2016-05-16 10:20:00,11.6,11.61,11.56,11.58,115916.0,8.6147,8.6221,8.585,8.5998,115916.0
2016-05-16 10:30:00,11.59,11.6,11.57,11.59,111872.0,8.6072,8.6147,8.5924,8.6072,111872.0
2016-05-16 10:40:00,11.59,11.6,11.56,11.6,159627.0,8.6072,8.6147,8.585,8.6147,159627.0
2016-05-16 10:50:00,11.6,11.62,11.59,11.62,103688.0,8.6147,8.6295,8.6072,8.6295,103688.0
2016-05-16 11:00:00,11.62,11.63,11.58,11.59,162219.0,8.6295,8.637,8.5998,8.6072,162219.0
2016-05-16 11:10:00,11.59,11.61,11.57,11.61,116219.0,8.6072,8.6221,8.5924,8.6221,116219.0
2016-05-16 11:20:00,11.61,11.61,11.58,11.61,157485.0,8.6221,8.6221,8.5998,8.6221,157485.0
2016-05-16 11:30:00,11.61,11.65,11.61,11.65,90405.0,8.6221,8.6518,8.6221,8.6518,90405.0
2016-05-16 11:40:00,11.65,11.67,11.64,11.65,176159.0,8.6518,8.6667,8.6444,8.6518,176159.0
2016-05-16 11:50:00,11.65,11.65,11.62,11.63,71287.0,8.6518,8.6518,8.6295,8.637,71287.0
2016-05-16 12:00:00,11.63,11.64,11.62,11.62,96424.0,8.637,8.6444,8.6295,8.6295,96424.0
2016-05-16 12:10:00,11.62,11.63,11.59,11.61,117416.0,8.6295,8.637,8.6072,8.6221,117416.0
2016-05-16 12:20:00,11.6,11.62,11.6,11.6,126746.0,8.6147,8.6295,8.6147,8.6147,126746.0
2016-05-16 12:30:00,11.6,11.62,11.59,11.6,82985.0,8.6147,8.6295,8.6072,8.6147,82985.0
2016-05-16 12:40:00,11.6,11.62,11.6,11.6,62645.0,8.6147,8.6295,8.6147,8.6147,62645.0
2016-05-16 12:50:00,11.6,11.61,11.59,11.61,67382.0,8.6147,8.6221,8.6072,8.6221,67382.0
2016-05-16 13:00:00,11.61,11.63,11.6,11.6,118330.0,8.6221,8.637,8.6147,8.6147,118330.0
2016-05-16 13:10:00,11.61,11.62,11.6,11.62,57517.0,8.6221,8.6295,8.6147,8.6295,57517.0
2016-05-16 13:20:00,11.61,11.62,11.61,11.62,58663.0,8.6221,8.6295,8.6221,8.6295,58663.0
2016-05-16 13:30:00,11.62,11.64,11.61,11.63,144534.0,8.6295,8.6444,8.6221,8.637,144534.0
2016-05-16 13:40:00,11.63,11.65,11.62,11.63,110854.0,8.637,8.6518,8.6295,8.637,110854.0
2016-05-16 13:50:00,11.64,11.66,11.63,11.64,129945.0,8.6444,8.6592,8.637,8.6444,129945.0
2016-05-16 14:00:00,11.65,11.66,11.64,11.66,153699.0,8.6518,8.6592,8.6444,8.6592,153699.0
2016-05-16 14:10:00,11.66,11.68,11.65,11.67,95062.0,8.6592,8.6741,8.6518,8.6667,95062.0
2016-05-16 14:20:00,11.66,11.67,11.64,11.65,129553.0,8.6592,8.6667,8.6444,8.6518,129553.0
2016-05-16 14:30:00,11.65,11.66,11.63,11.65,159109.0,8.6518,8.6592,8.637,8.6518,159109.0
2016-05-16 14:40:00,11.66,11.67,11.64,11.66,107761.0,8.6592,8.6667,8.6444,8.6592,107761.0
2016-05-16 14:50:00,11.66,11.67,11.65,11.66,101372.0,8.6592,8.6667,8.6518,8.6592,101372.0
2016-05-16 15:00:00,11.67,11.68,11.66,11.68,91467.0,8.6667,8.6741,8.6592,8.6741,91467.0
2016-05-16 15:10:00,11.68,11.68,11.65,11.67,136027.0,8.6741,8.6741,8.6518,8.6667,136027.0
2016-05-16 15:20:00,11.67,11.67,11.65,11.66,90292.0,8.6667,8.6667,8.6518,8.6592,90292.0
2016-05-16 15:30:00,11.66,11.66,11.63,11.65,165996.0,8.6592,8.6592,8.637,8.6518,165996.0
2016-05-16 15:40:00,11.65,11.65,11.61,11.63,269219.0,8.6518,8.6518,8.6221,8.637,269219.0
2016-05-16 15:50:00,11.63,11.64,11.62,11.63,576525.0,8.637,8.6444,8.6295,8.637,576525.0
2016-05-17 09:30:00,11.59,11.64,11.56,11.6,216203.0,8.6072,8.6444,8.585,8.6147,216203.0
2016-05-17 09:40:00,11.59,11.65,11.55,11.61,238673.0,8.6072,8.6518,8.5775,8.6221,238673.0
2016-05-17 09:50:00,11.6,11.71,11.59,11.69,292760.0,8.6147,8.6964,8.6072,8.6815,292760.0
2016-05-17 10:00:00,11.7,11.7,11.58,11.59,168441.0,8.6889,8.6889,8.5998,8.6072,168441.0
2016-05-17 10:10:00,11.6,11.61,11.55,11.61,122343.0,8.6147,8.6221,8.5775,8.6221,122343.0
2016-05-17 10:20:00,11.61,11.63,11.58,11.61,123467.0,8.6221,8.637,8.5998,8.6221,123467.0
2016-05-17 10:30:00,11.61,11.63,11.57,11.63,183490.0,8.6221,8.637,8.5924,8.637,183490.0
2016-05-17 10:40:00,11.63,11.67,11.61,11.66,169591.0,8.637,8.6667,8.6221,8.6592,169591.0
2016-05-17 10:50:00,11.66,11.71,11.65,11.71,176884.0,8.6592,8.6964,8.6518,8.6964,176884.0
2016-05-17 11:00:00,11.7,11.72,11.68,11.71,115975.0,8.6889,8.7038,8.6741,8.6964,115975.0
2016-05-17 11:10:00,11.7,11.75,11.68,11.74,301282.0,8.6889,8.7261,8.6741,8.7186,301282.0
2016-05-17 11:20:00,11.74,11.76,11.69,11.69,181249.0,8.7186,8.7335,8.6815,8.6815,181249.0
2016-05-17 11:30:00,11.7,11.73,11.69,11.73,148846.0,8.6889,8.7112,8.6815,8.7112,148846.0
2016-05-17 11:40:00,11.72,11.79,11.71,11.76,253642.0,8.7038,8.7558,8.6964,8.7335,253642.0
2016-05-17 11:50:00,11.76,11.78,11.71,11.74,173086.0,8.7335,8.7483,8.6964,8.7186,173086.0
2016-05-17 12:00:00,11.73,11.76,11.73,11.75,148299.0,8.7112,8.7335,8.7112,8.7261,148299.0
2016-05-17 12:10:00,11.76,11.76,11.69,11.7,87151.0,8.7335,8.7335,8.6815,8.6889,87151.0
2016-05-17 12:20:00,11.7,11.71,11.68,11.7,140724.0,8.6889,8.6964,8.6741,8.6889,140724.0
2016-05-17 12:30:00,11.7,11.71,11.67,11.71,101104.0,8.6889,8.6964,8.6667,8.6964,101104.0
2016-05-17 12:40:00,11.71,11.75,11.7,11.73,131753.0,8.6964,8.7261,8.6889,8.7112,131753.0
2016-05-17 12:50:00,11.73,11.73,11.68,11.69,201066.0,8.7112,8.7112,8.6741,8.6815,201066.0
2016-05-17 13:00:00,11.69,11.7,11.68,11.68,100226.0,8.6815,8.6889,8.6741,8.6741,100226.0
2016-05-17 13:10:00,11.68,11.71,11.67,11.71,116717.0,8.6741,8.6964,8.6667,8.6964,116717.0
2016-05-17 13:20:00,11.71,11.71,11.67,11.67,182052.0,8.6964,8.6964,8.6667,8.6667,182052.0
2016-05-17 13:30:00,11.68,11.68,11.64,11.64,146140.0,8.6741,8.6741,8.6444,8.6444,146140.0
2016-05-17 13:40:00,11.65,11.66,11.63,11.65,182984.0,8.6518,8.6592,8.637,8.6518,182984.0
2016-05-17 13:50:00,11.65,11.65,11.58,11.59,146328.0,8.6518,8.6518,8.5998,8.6072,146328.0
2016-05-17 14:00:00,11.59,11.6,11.56,11.57,270500.0,8.6072,8.6147,8.585,8.5924,270500.0
2016-05-17 14:10:00,11.56,11.57,11.52,11.53,230594.0,8.585,8.5924,8.5553,8.5627,230594.0
2016-05-17 14:20:00,11.53,11.54,11.5,11.54,193412.0,8.5627,8.5701,8.5404,8.5701,193412.0
2016-05-17 14:30:00,11.53,11.54,11.5,11.53,190104.0,8.5627,8.5701,8.5404,8.5627,190104.0
2016-05-17 14:40:00,11.53,11.54,11.5,11.52,120502.0,8.5627,8.5701,8.5404,8.5553,120502.0
2016-05-17 14:50:00,11.52,11.53,11.49,11.53,144537.0,8.5553,8.5627,8.533,8.5627,144537.0
2016-05-17 15:00:00,11.53,11.54,11.51,11.53,275351.0,8.5627,8.5701,8.5478,8.5627,275351.0
2016-05-17 15:10:00,11.53,11.53,11.5,11.51,221465.0,8.5627,8.5627,8.5404,8.5478,221465.0
2016-05-17 15:20:00,11.51,11.51,11.48,11.51,279406.0,8.5478,8.5478,8.5256,8.5478,279406.0
2016-05-17 15:30:00,11.51,11.53,11.5,11.53,248523.0,8.5478,8.5627,8.5404,8.5627,248523.0
2016-05-17 15:40:00,11.52,11.53,11.5,11.51,502742.0,8.5553,8.5627,8.5404,8.5478,502742.0
2016-05-17 15:50:00,11.51,11.53,11.5,11.52,891435.0,8.5478,8.5627,8.5404,8.5553,891435.0
2016-05-18 09:30:00,11.58,11.62,11.55,11.6,449076.0,8.5998,8.6295,8.5775,8.6147,449076.0
2016-05-18 09:40:00,11.61,11.68,11.61,11.62,233948.0,8.6221,8.6741,8.6221,8.6295,233948.0
2016-05-18 09:50:00,11.61,11.62,11.57,11.57,98681.0,8.6221,8.6295,8.5924,8.5924,98681.0
2016-05-18 10:00:00,11.58,11.63,11.57,11.63,130644.0,8.5998,8.637,8.5924,8.637,130644.0
2016-05-18 10:10:00,11.63,11.67,11.62,11.65,133257.0,8.637,8.6667,8.6295,8.6518,133257.0
2016-05-18 10:20:00,11.65,11.68,11.62,11.63,210105.0,8.6518,8.6741,8.6295,8.637,210105.0
2016-05-18 10:30:00,11.63,11.63,11.58,11.59,300645.0,8.637,8.637,8.5998,8.6072,300645.0
2016-05-18 10:40:00,11.59,11.61,11.58,11.59,176823.0,8.6072,8.6221,8.5998,8.6072,176823.0
2016-05-18 10:50:00,11.6,11.6,11.56,11.57,200747.0,8.6147,8.6147,8.585,8.5924,200747.0
2016-05-18 11:00:00,11.57,11.62,11.57,11.61,93109.0,8.5924,8.6295,8.5924,8.6221,93109.0
2016-05-18 11:10:00,11.61,11.61,11.56,11.56,154727.0,8.6221,8.6221,8.585,8.585,154727.0
2016-05-18 11:20:00,11.57,11.58,11.54,11.57,175051.0,8.5924,8.5998,8.5701,8.5924,175051.0
2016-05-18 11:30:00,11.57,11.62,11.56,11.61,90390.0,8.5924,8.6295,8.585,8.6221,90390.0
2016-05-18 11:40:00,11.62,11.63,11.61,11.63,52235.0,8.6295,8.637,8.6221,8.637,52235.0
2016-05-18 11:50:00,11.62,11.64,11.59,11.6,68687.0,8.6295,8.6444,8.6072,8.6147,68687.0
2016-05-18 12:00:00,11.6,11.6,11.58,11.6,38915.0,8.6147,8.6147,8.5998,8.6147,38915.0
2016-05-18 12:10:00,11.6,11.62,11.57,11.6,96895.0,8.6147,8.6295,8.5924,8.6147,96895.0
2016-05-18 12:20:00,11.6,11.62,11.59,11.6,41750.0,8.6147,8.6295,8.6072,8.6147,41750.0
2016-05-18 12:30:00,11.59,11.63,11.59,11.63,58040.0,8.6072,8.637,8.6072,8.637,58040.0
2016-05-18 12:40:00,11.63,11.63,11.62,11.63,33870.0,8.637,8.637,8.6295,8.637,33870.0
2016-05-18 12:50:00,11.62,11.64,11.62,11.63,108559.0,8.6295,8.6444,8.6295,8.637,108559.0
2016-05-18 13:00:00,11.63,11.65,11.61,11.62,190783.0,8.637,8.6518,8.6221,8.6295,190783.0
2016-05-18 13:10:00,11.62,11.64,11.61,11.63,76281.0,8.6295,8.6444,8.6221,8.637,76281.0
2016-05-18 13:20:00,11.63,11.65,11.61,11.62,120659.0,8.637,8.6518,8.6221,8.6295,120659.0
2016-05-18 13:30:00,11.62,11.65,11.62,11.63,86889.0,8.6295,8.6518,8.6295,8.637,86889.0
2016-05-18 13:40:00,11.64,11.65,11.62,11.64,104073.0,8.6444,8.6518,8.6295,8.6444,104073.0
2016-05-18 13:50:00,11.64,11.64,11.62,11.63,66286.0,8.6444,8.6444,8.6295,8.637,66286.0
2016-05-18 14:00:00,11.63,11.63,11.54,11.59,395791.0,8.637,8.637,8.5701,8.6072,395791.0
2016-05-18 14:10:00,11.59,11.59,11.53,11.58,157450.0,8.6072,8.6072,8.5627,8.5998,157450.0
2016-05-18 14:20:00,11.58,11.58,11.5,11.51,200303.0,8.5998,8.5998,8.5404,8.5478,200303.0
2016-05-18 14:30:00,11.5,11.55,11.47,11.54,204104.0,8.5404,8.5775,8.5181,8.5701,204104.0
2016-05-18 14:40:00,11.54,11.57,11.52,11.53,202396.0,8.5701,8.5924,8.5553,8.5627,202396.0
2016-05-18 14:50:00,11.54,11.57,11.53,11.56,170762.0,8.5701,8.5924,8.5627,8.585,170762.0
2016-05-18 15:00:00,11.56,11.6,11.55,11.57,146284.0,8.585,8.6147,8.5775,8.5924,146284.0
2016-05-18 15:10:00,11.57,11.58,11.54,11.56,186488.0,8.5924,8.5998,8.5701,8.585,186488.0
2016-05-18 15:20:00,11.57,11.57,11.51,11.51,161152.0,8.5924,8.5924,8.5478,8.5478,161152.0
2016-05-18 15:30:00,11.52,11.53,11.5,11.5,263557.0,8.5553,8.5627,8.5404,8.5404,263557.0
2016-05-18 15:40:00,11.5,11.56,11.5,11.54,220456.0,8.5404,8.585,8.5404,8.5701,220456.0
2016-05-18 15:50:00,11.54,11.57,11.53,11.56,405392.0,8.5701,8.5924,8.5627,8.585,405392.0
2016-05-19 09:30:00,11.47,11.52,11.44,11.5,324124.0,8.5181,8.5553,8.4958,8.5404,324124.0
2016-05-19 09:40:00,11.5,11.55,11.46,11.46,272129.0,8.5404,8.5775,8.5107,8.5107,272129.0
2016-05-19 09:50:00,11.46,11.48,11.31,11.33,313603.0,8.5107,8.5256,8.3993,8.4142,313603.0
2016-05-19 10:00:00,11.33,11.37,11.32,11.34,456524.0,8.4142,8.4439,8.4067,8.4216,456524.0
2016-05-19 10:10:00,11.34,11.35,11.31,11.34,293129.0,8.4216,8.429,8.3993,8.4216,293129.0
2016-05-19 10:20:00,11.34,11.35,11.31,11.35,234522.0,8.4216,8.429,8.3993,8.429,234522.0
2016-05-19 10:30:00,11.35,11.4,11.33,11.35,440657.0,8.429,8.4661,8.4142,8.429,440657.0
2016-05-19 10:40:00,11.35,11.39,11.33,11.37,165449.0,8.429,8.4587,8.4142,8.4439,165449.0
2016-05-19 10:50:00,11.37,11.37,11.33,11.34,212569.0,8.4439,8.4439,8.4142,8.4216,212569.0
2016-05-19 11:00:00,11.34,11.37,11.33,11.36,164181.0,8.4216,8.4439,8.4142,8.4364,164181.0
2016-05-19 11:10:00,11.35,11.42,11.33,11.42,547173.0,8.429,8.481,8.4142,8.481,547173.0
2016-05-19 11:20:00,11.41,11.45,11.39,11.43,179148.0,8.4736,8.5033,8.4587,8.4884,179148.0
2016-05-19 11:30:00,11.42,11.43,11.4,11.41,79868.0,8.481,8.4884,8.4661,8.4736,79868.0
2016-05-19 11:40:00,11.41,11.43,11.39,11.42,95376.0,8.4736,8.4884,8.4587,8.481,95376.0
2016-05-19 11:50:00,11.42,11.43,11.38,11.41,195331.0,8.481,8.4884,8.4513,8.4736,195331.0
2016-05-19 12:00:00,11.41,11.43,11.39,11.41,295475.0,8.4736,8.4884,8.4587,8.4736,295475.0
2016-05-19 12:10:00,11.41,11.43,11.38,11.41,200565.0,8.4736,8.4884,8.4513,8.4736,200565.0
2016-05-19 12:20:00,11.41,11.42,11.39,11.4,66898.0,8.4736,8.481,8.4587,8.4661,66898.0
2016-05-19 12:30:00,11.39,11.43,11.38,11.42,147408.0,8.4587,8.4884,8.4513,8.481,147408.0
2016-05-19 12:40:00,11.41,11.44,11.4,11.42,261493.0,8.4736,8.4958,8.4661,8.481,261493.0
2016-05-19 12:50:00,11.42,11.43,11.38,11.4,110769.0,8.481,8.4884,8.4513,8.4661,110769.0
2016-05-19 13:00:00,11.41,11.41,11.39,11.41,99230.0,8.4736,8.4736,8.4587,8.4736,99230.0
2016-05-19 13:10:00,11.41,11.45,11.4,11.45,108352.0,8.4736,8.5033,8.4661,8.5033,108352.0
2016-05-19 13:20:00,11.45,11.45,11.42,11.43,74901.0,8.5033,8.5033,8.481,8.4884,74901.0
2016-05-19 13:30:00,11.44,11.46,11.42,11.43,427552.0,8.4958,8.5107,8.481,8.4884,427552.0
2016-05-19 13:40:00,11.42,11.44,11.42,11.44,638274.0,8.481,8.4958,8.481,8.4958,638274.0
2016-05-19 13:50:00,11.44,11.44,11.43,11.44,148294.0,8.4958,8.4958,8.4884,8.4958,148294.0
2016-05-19 14:00:00,11.44,11.44,11.42,11.44,148781.0,8.4958,8.4958,8.481,8.4958,148781.0
2016-05-19 14:10:00,11.44,11.45,11.42,11.45,576522.0,8.4958,8.5033,8.481,8.5033,576522.0
2016-05-19 14:20:00,11.45,11.45,11.42,11.43,143696.0,8.5033,8.5033,8.481,8.4884,143696.0
2016-05-19 14:30:00,11.43,11.44,11.41,11.42,182204.0,8.4884,8.4958,8.4736,8.481,182204.0
2016-05-19 14:40:00,11.42,11.42,11.4,11.4,126039.0,8.481,8.481,8.4661,8.4661,126039.0
2016-05-19 14:50:00,11.4,11.41,11.34,11.35,376818.0,8.4661,8.4736,8.4216,8.429,376818.0
2016-05-19 15:00:00,11.34,11.39,11.34,11.37,197148.0,8.4216,8.4587,8.4216,8.4439,197148.0
2016-05-19 15:10:00,11.38,11.41,11.37,11.41,146240.0,8.4513,8.4736,8.4439,8.4736,146240.0
2016-05-19 15:20:00,11.41,11.43,11.4,11.41,223278.0,8.4736,8.4884,8.4661,8.4736,223278.0
2016-05-19 15:30:00,11.41,11.42,11.39,11.42,155405.0,8.4736,8.481,8.4587,8.481,155405.0
2016-05-19 15:40:00,11.42,11.45,11.41,11.45,319295.0,8.481,8.5033,8.4736,8.5033,319295.0
2016-05-19 15:50:00,11.45,11.46,11.44,11.44,580455.0,8.5033,8.5107,8.4958,8.4958,580455.0
2016-05-20 09:30:00,11.48,11.61,11.4,11.55,1975678.0,8.5256,8.6221,8.4661,8.5775,1975678.0
2016-05-20 09:40:00,11.56,11.59,11.54,11.56,557483.0,8.585,8.6072,8.5701,8.585,557483.0
2016-05-20 09:50:00,11.56,11.6,11.51,11.56,294193.0,8.585,8.6147,8.5478,8.585,294193.0
2016-05-20 10:00:00,11.56,11.6,11.54,11.6,294786.0,8.585,8.6147,8.5701,8.6147,294786.0
2016-05-20 10:10:00,11.59,11.62,11.59,11.6,281956.0,8.6072,8.6295,8.6072,8.6147,281956.0
2016-05-20 10:20:00,11.61,11.61,11.55,11.56,138752.0,8.6221,8.6221,8.5775,8.585,138752.0
2016-05-20 10:30:00,11.56,11.6,11.55,11.57,526029.0,8.585,8.6147,8.5775,8.5924,526029.0
2016-05-20 10:40:00,11.58,11.6,11.57,11.57,192125.0,8.5998,8.6147,8.5924,8.5924,192125.0
2016-05-20 10:50:00,11.58,11.58,11.51,11.54,234464.0,8.5998,8.5998,8.5478,8.5701,234464.0
2016-05-20 11:00:00,11.55,11.62,11.54,11.61,114443.0,8.5775,8.6295,8.5701,8.6221,114443.0
2016-05-20 11:10:00,11.61,11.64,11.6,11.63,127216.0,8.6221,8.6444,8.6147,8.637,127216.0
2016-05-20 11:20:00,11.63,11.65,11.62,11.63,250912.0,8.637,8.6518,8.6295,8.637,250912.0
2016-05-20 11:30:00,11.64,11.67,11.64,11.66,198648.0,8.6444,8.6667,8.6444,8.6592,198648.0
2016-05-20 11:40:00,11.67,11.68,11.63,11.64,336184.0,8.6667,8.6741,8.637,8.6444,336184.0
2016-05-20 11:50:00,11.64,11.65,11.62,11.64,67565.0,8.6444,8.6518,8.6295,8.6444,67565.0
2016-05-20 12:00:00,11.63,11.64,11.62,11.63,53416.0,8.637,8.6444,8.6295,8.637,53416.0
2016-05-20 12:10:00,11.63,11.64,11.62,11.63,212879.0,8.637,8.6444,8.6295,8.637,212879.0
2016-05-20 12:20:00,11.63,11.64,11.62,11.62,44807.0,8.637,8.6444,8.6295,8.6295,44807.0
2016-05-20 12:30:00,11.62,11.64,11.61,11.64,78464.0,8.6295,8.6444,8.6221,8.6444,78464.0
2016-05-20 12:40:00,11.63,11.64,11.62,11.63,66463.0,8.637,8.6444,8.6295,8.637,66463.0
2016-05-20 12:50:00,11.64,11.64,11.6,11.6,266600.0,8.6444,8.6444,8.6147,8.6147,266600.0
2016-05-20 13:00:00,11.6,11.62,11.6,11.62,47626.0,8.6147,8.6295,8.6147,8.6295,47626.0
2016-05-20 13:10:00,11.62,11.64,11.61,11.63,177497.0,8.6295,8.6444,8.6221,8.637,177497.0
2016-05-20 13:20:00,11.63,11.65,11.61,11.61,121124.0,8.637,8.6518,8.6221,8.6221,121124.0
2016-05-20 13:30:00,11.61,11.61,11.59,11.6,90250.0,8.6221,8.6221,8.6072,8.6147,90250.0
2016-05-20 13:40:00,11.6,11.61,11.58,11.61,67867.0,8.6147,8.6221,8.5998,8.6221,67867.0
2016-05-20 13:50:00,11.61,11.63,11.6,11.62,61871.0,8.6221,8.637,8.6147,8.6295,61871.0
2016-05-20 14:00:00,11.62,11.63,11.6,11.62,134282.0,8.6295,8.637,8.6147,8.6295,134282.0
2016-05-20 14:10:00,11.62,11.63,11.62,11.62,14754.0,8.6295,8.637,8.6295,8.6295,14754.0
2016-05-20 14:20:00,11.63,11.64,11.62,11.63,52061.0,8.637,8.6444,8.6295,8.637,52061.0
2016-05-20 14:30:00,11.63,11.64,11.63,11.63,37243.0,8.637,8.6444,8.637,8.637,37243.0
2016-05-20 14:40:00,11.64,11.64,11.62,11.63,200459.0,8.6444,8.6444,8.6295,8.637,200459.0
2016-05-20 14:50:00,11.63,11.64,11.62,11.63,99230.0,8.637,8.6444,8.6295,8.637,99230.0
2016-05-20 15:00:00,11.63,11.63,11.6,11.62,131247.0,8.637,8.637,8.6147,8.6295,131247.0
2016-05-20 15:10:00,11.62,11.65,11.61,11.65,227044.0,8.6295,8.6518,8.6221,8.6518,227044.0
2016-05-20 15:20:00,11.65,11.65,11.63,11.64,206321.0,8.6518,8.6518,8.637,8.6444,206321.0
2016-05-20 15:30:00,11.65,11.65,11.64,11.65,124107.0,8.6518,8.6518,8.6444,8.6518,124107.0
2016-05-20 15:40:00,11.65,11.66,11.64,11.65,362909.0,8.6518,8.6592,8.6444,8.6518,362909.0
2016-05-20 15:50:00,11.66,11.66,11.64,11.66,1064502.0,8.6592,8.6592,8.6444,8.6592,1064502.0
2016-05-23 09:30:00,11.66,11.73,11.62,11.73,303594.0,8.6592,8.7112,8.6295,8.7112,303594.0
2016-05-23 09:40:00,11.73,11.76,11.72,11.75,180953.0,8.7112,8.7335,8.7038,8.7261,180953.0
2016-05-23 09:50:00,11.75,11.76,11.69,11.73,236084.0,8.7261,8.7335,8.6815,8.7112,236084.0
2016-05-23 10:00:00,11.73,11.79,11.73,11.76,217284.0,8.7112,8.7558,8.7112,8.7335,217284.0
2016-05-23 10:10:00,11.76,11.79,11.72,11.78,176066.0,8.7335,8.7558,8.7038,8.7483,176066.0
2016-05-23 10:20:00,11.78,11.82,11.77,11.81,454965.0,8.7483,8.7781,8.7409,8.7706,454965.0
2016-05-23 10:30:00,11.82,11.87,11.81,11.81,699013.0,8.7781,8.8152,8.7706,8.7706,699013.0
2016-05-23 10:40:00,11.82,11.82,11.79,11.8,291859.0,8.7781,8.7781,8.7558,8.7632,291859.0
2016-05-23 10:50:00,11.8,11.81,11.76,11.78,440873.0,8.7632,8.7706,8.7335,8.7483,440873.0
2016-05-23 11:00:00,11.79,11.8,11.75,11.77,342951.0,8.7558,8.7632,8.7261,8.7409,342951.0
2016-05-23 11:10:00,11.77,11.77,11.68,11.68,430007.0,8.7409,8.7409,8.6741,8.6741,430007.0
2016-05-23 11:20:00,11.69,11.7,11.68,11.7,121409.0,8.6815,8.6889,8.6741,8.6889,121409.0
2016-05-23 11:30:00,11.7,11.7,11.66,11.68,156921.0,8.6889,8.6889,8.6592,8.6741,156921.0
2016-05-23 11:40:00,11.68,11.68,11.66,11.68,163333.0,8.6741,8.6741,8.6592,8.6741,163333.0
2016-05-23 11:50:00,11.68,11.7,11.66,11.69,134493.0,8.6741,8.6889,8.6592,8.6815,134493.0
2016-05-23 12:00:00,11.7,11.7,11.68,11.68,102139.0,8.6889,8.6889,8.6741,8.6741,102139.0
2016-05-23 12:10:00,11.69,11.69,11.68,11.68,49035.0,8.6815,8.6815,8.6741,8.6741,49035.0
2016-05-23 12:20:00,11.68,11.69,11.66,11.69,136870.0,8.6741,8.6815,8.6592,8.6815,136870.0
2016-05-23 12:30:00,11.69,11.71,11.68,11.69,119308.0,8.6815,8.6964,8.6741,8.6815,119308.0
2016-05-23 12:40:00,11.69,11.69,11.67,11.67,308452.0,8.6815,8.6815,8.6667,8.6667,308452.0
2016-05-23 12:50:00,11.68,11.69,11.67,11.69,124701.0,8.6741,8.6815,8.6667,8.6815,124701.0
2016-05-23 13:00:00,11.69,11.7,11.68,11.7,46518.0,8.6815,8.6889,8.6741,8.6889,46518.0
2016-05-23 13:10:00,11.7,11.73,11.69,11.73,60115.0,8.6889,8.7112,8.6815,8.7112,60115.0
2016-05-23 13:20:00,11.73,11.73,11.7,11.7,166378.0,8.7112,8.7112,8.6889,8.6889,166378.0
2016-05-23 13:30:00,11.71,11.71,11.7,11.71,42603.0,8.6964,8.6964,8.6889,8.6964,42603.0
2016-05-23 13:40:00,11.7,11.71,11.7,11.71,57067.0,8.6889,8.6964,8.6889,8.6964,57067.0
2016-05-23 13:50:00,11.7,11.71,11.68,11.68,278381.0,8.6889,8.6964,8.6741,8.6741,278381.0
2016-05-23 14:00:00,11.68,11.69,11.67,11.68,126611.0,8.6741,8.6815,8.6667,8.6741,126611.0
2016-05-23 14:10:00,11.67,11.68,11.67,11.68,43849.0,8.6667,8.6741,8.6667,8.6741,43849.0
2016-05-23 14:20:00,11.68,11.71,11.65,11.69,483998.0,8.6741,8.6964,8.6518,8.6815,483998.0
2016-05-23 14:30:00,11.7,11.7,11.69,11.7,38725.0,8.6889,8.6889,8.6815,8.6889,38725.0
2016-05-23 14:40:00,11.7,11.7,11.69,11.7,51570.0,8.6889,8.6889,8.6815,8.6889,51570.0
2016-05-23 14:50:00,11.7,11.7,11.69,11.7,83268.0,8.6889,8.6889,8.6815,8.6889,83268.0
2016-05-23 15:00:00,11.7,11.7,11.67,11.69,193498.0,8.6889,8.6889,8.6667,8.6815,193498.0
2016-05-23 15:10:00,11.69,11.69,11.68,11.69,74208.0,8.6815,8.6815,8.6741,8.6815,74208.0
2016-05-23 15:20:00,11.69,11.7,11.68,11.69,100749.0,8.6815,8.6889,8.6741,8.6815,100749.0
2016-05-23 15:30:00,11.69,11.69,11.67,11.67,138111.0,8.6815,8.6815,8.6667,8.6667,138111.0
2016-05-23 15:40:00,11.67,11.68,11.67,11.68,183073.0,8.6667,8.6741,8.6667,8.6741,183073.0
2016-05-23 15:50:00,11.67,11.68,11.65,11.67,745552.0,8.6667,8.6741,8.6518,8.6667,745552.0
2016-05-24 09:30:00,11.68,11.72,11.62,11.72,590974.0,8.6741,8.7038,8.6295,8.7038,590974.0
2016-05-24 09:40:00,11.72,11.72,11.64,11.69,314423.0,8.7038,8.7038,8.6444,8.6815,314423.0
2016-05-24 09:50:00,11.69,11.75,11.68,11.73,204111.0,8.6815,8.7261,8.6741,8.7112,204111.0
2016-05-24 10:00:00,11.74,11.8,11.73,11.79,173225.0,8.7186,8.7632,8.7112,8.7558,173225.0
2016-05-24 10:10:00,11.79,11.8,11.74,11.79,241290.0,8.7558,8.7632,8.7186,8.7558,241290.0
2016-05-24 10:20:00,11.8,11.8,11.77,11.79,113051.0,8.7632,8.7632,8.7409,8.7558,113051.0
2016-05-24 10:30:00,11.8,11.83,11.78,11.82,256753.0,8.7632,8.7855,8.7483,8.7781,256753.0
2016-05-24 10:40:00,11.82,11.84,11.8,11.8,126526.0,8.7781,8.7929,8.7632,8.7632,126526.0
2016-05-24 10:50:00,11.8,11.83,11.8,11.83,234507.0,8.7632,8.7855,8.7632,8.7855,234507.0
2016-05-24 11:00:00,11.83,11.87,11.82,11.85,206177.0,8.7855,8.8152,8.7781,8.8003,206177.0
2016-05-24 11:10:00,11.86,11.87,11.83,11.86,298444.0,8.8078,8.8152,8.7855,8.8078,298444.0
2016-05-24 11:20:00,11.86,11.88,11.85,11.85,227175.0,8.8078,8.8226,8.8003,8.8003,227175.0
2016-05-24 11:30:00,11.85,11.86,11.83,11.84,96260.0,8.8003,8.8078,8.7855,8.7929,96260.0
2016-05-24 11:40:00,11.84,11.85,11.83,11.85,62064.0,8.7929,8.8003,8.7855,8.8003,62064.0
2016-05-24 11:50:00,11.85,11.88,11.84,11.87,167024.0,8.8003,8.8226,8.7929,8.8152,167024.0
2016-05-24 12:00:00,11.87,11.88,11.85,11.87,134758.0,8.8152,8.8226,8.8003,8.8152,134758.0
2016-05-24 12:10:00,11.87,11.89,11.85,11.88,192334.0,8.8152,8.83,8.8003,8.8226,192334.0
2016-05-24 12:20:00,11.89,11.89,11.88,11.88,49297.0,8.83,8.83,8.8226,8.8226,49297.0
2016-05-24 12:30:00,11.88,11.89,11.88,11.89,48254.0,8.8226,8.83,8.8226,8.83,48254.0
2016-05-24 12:40:00,11.89,11.9,11.88,11.88,93662.0,8.83,8.8375,8.8226,8.8226,93662.0
2016-05-24 12:50:00,11.89,11.9,11.88,11.9,63068.0,8.83,8.8375,8.8226,8.8375,63068.0
2016-05-24 13:00:00,11.89,11.92,11.89,11.89,177943.0,8.83,8.8523,8.83,8.83,177943.0
2016-05-24 13:10:00,11.9,11.91,11.89,11.91,78354.0,8.8375,8.8449,8.83,8.8449,78354.0
2016-05-24 13:20:00,11.9,11.91,11.88,11.9,118573.0,8.8375,8.8449,8.8226,8.8375,118573.0
2016-05-24 13:30:00,11.9,11.9,11.88,11.88,72517.0,8.8375,8.8375,8.8226,8.8226,72517.0
2016-05-24 13:40:00,11.88,11.92,11.88,11.92,125768.0,8.8226,8.8523,8.8226,8.8523,125768.0
2016-05-24 13:50:00,11.92,11.92,11.89,11.9,198377.0,8.8523,8.8523,8.83,8.8375,198377.0
2016-05-24 14:00:00,11.9,11.91,11.86,11.88,348416.0,8.8375,8.8449,8.8078,8.8226,348416.0
2016-05-24 14:10:00,11.88,11.9,11.86,11.87,193287.0,8.8226,8.8375,8.8078,8.8152,193287.0
2016-05-24 14:20:00,11.87,11.88,11.86,11.88,132716.0,8.8152,8.8226,8.8078,8.8226,132716.0
2016-05-24 14:30:00,11.88,11.89,11.87,11.89,122536.0,8.8226,8.83,8.8152,8.83,122536.0
2016-05-24 14:40:00,11.89,11.9,11.88,11.9,98081.0,8.83,8.8375,8.8226,8.8375,98081.0
2016-05-24 14:50:00,11.9,11.9,11.89,11.9,131640.0,8.8375,8.8375,8.83,8.8375,131640.0
2016-05-24 15:00:00,11.9,11.9,11.89,11.9,109206.0,8.8375,8.8375,8.83,8.8375,109206.0
2016-05-24 15:10:00,11.9,11.92,11.9,11.92,172037.0,8.8375,8.8523,8.8375,8.8523,172037.0
2016-05-24 15:20:00,11.92,11.93,11.9,11.91,429998.0,8.8523,8.8597,8.8375,8.8449,429998.0
2016-05-24 15:30:00,11.91,11.91,11.9,11.9,148305.0,8.8449,8.8449,8.8375,8.8375,148305.0
2016-05-24 15:40:00,11.91,11.91,11.9,11.91,323035.0,8.8449,8.8449,8.8375,8.8449,323035.0
2016-05-24 15:50:00,11.91,11.92,11.9,11.91,954521.0,8.8449,8.8523,8.8375,8.8449,954521.0
2016-05-25 09:30:00,12.24,12.3,12.11,12.18,819199.0,9.09,9.1345,8.9934,9.0454,819199.0
2016-05-25 09:40:00,12.18,12.21,12.12,12.14,375199.0,9.0454,9.0677,9.0008,9.0157,375199.0
2016-05-25 09:50:00,12.14,12.19,12.12,12.18,191784.0,9.0157,9.0528,9.0008,9.0454,191784.0
2016-05-25 10:00:00,12.18,12.19,12.14,12.15,178682.0,9.0454,9.0528,9.0157,9.0231,178682.0
2016-05-25 10:10:00,12.15,12.16,12.13,12.15,178723.0,9.0231,9.0306,9.0083,9.0231,178723.0
2016-05-25 10:20:00,12.16,12.16,12.12,12.13,178241.0,9.0306,9.0306,9.0008,9.0083,178241.0
2016-05-25 10:30:00,12.13,12.16,12.11,12.13,368566.0,9.0083,9.0306,8.9934,9.0083,368566.0
2016-05-25 10:40:00,12.13,12.15,12.11,12.15,261347.0,9.0083,9.0231,8.9934,9.0231,261347.0
2016-05-25 10:50:00,12.14,12.16,12.13,12.15,161258.0,9.0157,9.0306,9.0083,9.0231,161258.0
2016-05-25 11:00:00,12.15,12.18,12.14,12.18,176895.0,9.0231,9.0454,9.0157,9.0454,176895.0
2016-05-25 11:10:00,12.18,12.2,12.15,12.16,154653.0,9.0454,9.0603,9.0231,9.0306,154653.0
2016-05-25 11:20:00,12.16,12.18,12.15,12.16,106894.0,9.0306,9.0454,9.0231,9.0306,106894.0
2016-05-25 11:30:00,12.15,12.16,12.15,12.15,108322.0,9.0231,9.0306,9.0231,9.0231,108322.0
2016-05-25 11:40:00,12.16,12.16,12.15,12.15,75410.0,9.0306,9.0306,9.0231,9.0231,75410.0
2016-05-25 11:50:00,12.16,12.16,12.15,12.16,72024.0,9.0306,9.0306,9.0231,9.0306,72024.0
2016-05-25 12:00:00,12.16,12.16,12.15,12.16,132213.0,9.0306,9.0306,9.0231,9.0306,132213.0
2016-05-25 12:10:00,12.16,12.18,12.16,12.17,116501.0,9.0306,9.0454,9.0306,9.038,116501.0
2016-05-25 12:20:00,12.16,12.18,12.15,12.18,107949.0,9.0306,9.0454,9.0231,9.0454,107949.0
2016-05-25 12:30:00,12.18,12.18,12.17,12.18,89121.0,9.0454,9.0454,9.038,9.0454,89121.0
2016-05-25 12:40:00,12.17,12.18,12.16,12.17,83627.0,9.038,9.0454,9.0306,9.038,83627.0
2016-05-25 12:50:00,12.17,12.18,12.16,12.18,85715.0,9.038,9.0454,9.0306,9.0454,85715.0
2016-05-25 13:00:00,12.18,12.24,12.17,12.23,330505.0,9.0454,9.09,9.038,9.0825,330505.0
2016-05-25 13:10:00,12.23,12.26,12.22,12.24,464255.0,9.0825,9.1048,9.0751,9.09,464255.0
2016-05-25 13:20:00,12.24,12.34,12.24,12.31,690917.0,9.09,9.1642,9.09,9.1419,690917.0
2016-05-25 13:30:00,12.32,12.33,12.31,12.32,304005.0,9.1494,9.1568,9.1419,9.1494,304005.0
2016-05-25 13:40:00,12.32,12.32,12.23,12.23,661151.0,9.1494,9.1494,9.0825,9.0825,661151.0
2016-05-25 13:50:00,12.24,12.25,12.21,12.21,206977.0,9.09,9.0974,9.0677,9.0677,206977.0
2016-05-25 14:00:00,12.22,12.25,12.2,12.25,233610.0,9.0751,9.0974,9.0603,9.0974,233610.0
2016-05-25 14:10:00,12.25,12.25,12.24,12.24,169475.0,9.0974,9.0974,9.09,9.09,169475.0
2016-05-25 14:20:00,12.24,12.25,12.24,12.25,134372.0,9.09,9.0974,9.09,9.0974,134372.0
2016-05-25 14:30:00,12.25,12.3,12.24,12.29,722851.0,9.0974,9.1345,9.09,9.1271,722851.0
2016-05-25 14:40:00,12.29,12.29,12.25,12.26,571618.0,9.1271,9.1271,9.0974,9.1048,571618.0
2016-05-25 14:50:00,12.25,12.26,12.24,12.25,226228.0,9.0974,9.1048,9.09,9.0974,226228.0
2016-05-25 15:00:00,12.25,12.27,12.24,12.27,211265.0,9.0974,9.1122,9.09,9.1122,211265.0
2016-05-25 15:10:00,12.27,12.27,12.25,12.26,304526.0,9.1122,9.1122,9.0974,9.1048,304526.0
2016-05-25 15:20:00,12.25,12.29,12.25,12.29,204149.0,9.0974,9.1271,9.0974,9.1271,204149.0
2016-05-25 15:30:00,12.29,12.29,12.21,12.23,664584.0,9.1271,9.1271,9.0677,9.0825,664584.0
2016-05-25 15:40:00,12.23,12.23,12.16,12.18,1045906.0,9.0825,9.0825,9.0306,9.0454,1045906.0
2016-05-25 15:50:00,12.18,12.23,12.15,12.19,1890273.0,9.0454,9.0825,9.0231,9.0528,1890273.0
2016-05-26 09:30:00,12.5,12.57,12.45,12.53,1611955.0,9.2831,9.335,9.2459,9.3053,1611955.0
2016-05-26 09:40:00,12.53,12.7,12.5,12.68,1082707.0,9.3053,9.4316,9.2831,9.4167,1082707.0
2016-05-26 09:50:00,12.68,12.7,12.61,12.66,659882.0,9.4167,9.4316,9.3647,9.4019,659882.0
2016-05-26 10:00:00,12.67,12.91,12.66,12.8,2567070.0,9.4093,9.5875,9.4019,9.5058,2567070.0
2016-05-26 10:10:00,12.8,12.99,12.76,12.96,1803244.0,9.5058,9.6469,9.4761,9.6247,1803244.0
2016-05-26 10:20:00,12.97,13.0,12.91,12.97,964641.0,9.6321,9.6544,9.5875,9.6321,964641.0
2016-05-26 10:30:00,12.97,13.0,12.89,12.93,922910.0,9.6321,9.6544,9.5727,9.6024,922910.0
2016-05-26 10:40:00,12.93,12.98,12.86,12.91,731461.0,9.6024,9.6395,9.5504,9.5875,731461.0
2016-05-26 10:50:00,12.91,12.94,12.82,12.86,821730.0,9.5875,9.6098,9.5207,9.5504,821730.0
2016-05-26 11:00:00,12.86,12.89,12.81,12.83,561590.0,9.5504,9.5727,9.5133,9.5281,561590.0
2016-05-26 11:10:00,12.83,12.92,12.81,12.91,688690.0,9.5281,9.595,9.5133,9.5875,688690.0
2016-05-26 11:20:00,12.91,12.95,12.88,12.95,726933.0,9.5875,9.6172,9.5653,9.6172,726933.0
2016-05-26 11:30:00,12.95,12.98,12.91,12.95,535414.0,9.6172,9.6395,9.5875,9.6172,535414.0
2016-05-26 11:40:00,12.95,13.0,12.94,12.98,579503.0,9.6172,9.6544,9.6098,9.6395,579503.0
2016-05-26 11:50:00,12.98,12.99,12.9,12.92,353825.0,9.6395,9.6469,9.5801,9.595,353825.0
2016-05-26 12:00:00,12.92,12.93,12.87,12.93,430895.0,9.595,9.6024,9.5578,9.6024,430895.0
2016-05-26 12:10:00,12.93,12.94,12.86,12.87,284649.0,9.6024,9.6098,9.5504,9.5578,284649.0
2016-05-26 12:20:00,12.86,12.91,12.85,12.89,437997.0,9.5504,9.5875,9.543,9.5727,437997.0
2016-05-26 12:30:00,12.89,12.92,12.88,12.9,259319.0,9.5727,9.595,9.5653,9.5801,259319.0
2016-05-26 12:40:00,12.89,12.94,12.87,12.93,461507.0,9.5727,9.6098,9.5578,9.6024,461507.0
2016-05-26 12:50:00,12.93,12.95,12.91,12.95,278824.0,9.6024,9.6172,9.5875,9.6172,278824.0
2016-05-26 13:00:00,12.95,12.95,12.9,12.91,388692.0,9.6172,9.6172,9.5801,9.5875,388692.0
2016-05-26 13:10:00,12.9,12.94,12.89,12.94,273903.0,9.5801,9.6098,9.5727,9.6098,273903.0
2016-05-26 13:20:00,12.94,12.94,12.89,12.9,361511.0,9.6098,9.6098,9.5727,9.5801,361511.0
2016-05-26 13:30:00,12.9,12.94,12.89,12.93,270223.0,9.5801,9.6098,9.5727,9.6024,270223.0
2016-05-26 13:40:00,12.93,12.99,12.92,12.99,334996.0,9.6024,9.6469,9.595,9.6469,334996.0
2016-05-26 13:50:00,12.98,13.0,12.98,12.99,306098.0,9.6395,9.6544,9.6395,9.6469,306098.0
2016-05-26 14:00:00,12.99,13.0,12.98,13.0,392615.0,9.6469,9.6544,9.6395,9.6544,392615.0
2016-05-26 14:10:00,13.0,13.0,12.96,12.99,662683.0,9.6544,9.6544,9.6247,9.6469,662683.0
2016-05-26 14:20:00,12.99,13.0,12.98,12.99,358842.0,9.6469,9.6544,9.6395,9.6469,358842.0
2016-05-26 14:30:00,13.0,13.06,12.99,13.01,904410.0,9.6544,9.6989,9.6469,9.6618,904410.0
2016-05-26 14:40:00,13.02,13.05,13.0,13.02,462316.0,9.6692,9.6915,9.6544,9.6692,462316.0
2016-05-26 14:50:00,13.03,13.1,13.02,13.09,531913.0,9.6767,9.7286,9.6692,9.7212,531913.0
2016-05-26 15:00:00,13.09,13.13,13.07,13.11,817073.0,9.7212,9.7509,9.7064,9.7361,817073.0
2016-05-26 15:10:00,13.12,13.15,13.06,13.11,836289.0,9.7435,9.7658,9.6989,9.7361,836289.0
2016-05-26 15:20:00,13.11,13.15,13.1,13.13,648001.0,9.7361,9.7658,9.7286,9.7509,648001.0
2016-05-26 15:30:00,13.13,13.13,13.07,13.1,602493.0,9.7509,9.7509,9.7064,9.7286,602493.0
2016-05-26 15:40:00,13.1,13.12,13.03,13.06,1000706.0,9.7286,9.7435,9.6767,9.6989,1000706.0
2016-05-26 15:50:00,13.06,13.07,13.03,13.03,2264028.0,9.6989,9.7064,9.6767,9.6767,2264028.0
2016-05-27 09:30:00,13.02,13.12,12.95,13.08,1126220.0,9.6692,9.7435,9.6172,9.7138,1126220.0
2016-05-27 09:40:00,13.08,13.17,13.01,13.15,759166.0,9.7138,9.7806,9.6618,9.7658,759166.0
2016-05-27 09:50:00,13.15,13.26,13.13,13.26,913538.0,9.7658,9.8475,9.7509,9.8475,913538.0
2016-05-27 10:00:00,13.26,13.31,13.22,13.24,1214101.0,9.8475,9.8846,9.8178,9.8326,1214101.0
2016-05-27 10:10:00,13.23,13.26,13.16,13.16,812925.0,9.8252,9.8475,9.7732,9.7732,812925.0
2016-05-27 10:20:00,13.17,13.26,13.12,13.24,542490.0,9.7806,9.8475,9.7435,9.8326,542490.0
2016-05-27 10:30:00,13.24,13.24,13.22,13.24,328858.0,9.8326,9.8326,9.8178,9.8326,328858.0
2016-05-27 10:40:00,13.24,13.26,13.21,13.22,355910.0,9.8326,9.8475,9.8103,9.8178,355910.0
2016-05-27 10:50:00,13.21,13.22,13.16,13.18,444293.0,9.8103,9.8178,9.7732,9.788,444293.0
2016-05-27 11:00:00,13.19,13.2,13.16,13.18,273158.0,9.7955,9.8029,9.7732,9.788,273158.0
2016-05-27 11:10:00,13.18,13.19,13.11,13.11,463558.0,9.788,9.7955,9.7361,9.7361,463558.0
2016-05-27 11:20:00,13.11,13.12,13.08,13.09,375140.0,9.7361,9.7435,9.7138,9.7212,375140.0
2016-05-27 11:30:00,13.09,13.11,13.06,13.08,443278.0,9.7212,9.7361,9.6989,9.7138,443278.0
2016-05-27 11:40:00,13.07,13.09,13.03,13.04,376877.0,9.7064,9.7212,9.6767,9.6841,376877.0
2016-05-27 11:50:00,13.04,13.11,13.01,13.11,557856.0,9.6841,9.7361,9.6618,9.7361,557856.0
2016-05-27 12:00:00,13.11,13.16,13.09,13.13,343837.0,9.7361,9.7732,9.7212,9.7509,343837.0
2016-05-27 12:10:00,13.13,13.15,13.1,13.12,276368.0,9.7509,9.7658,9.7286,9.7435,276368.0
2016-05-27 12:20:00,13.12,13.15,13.12,13.14,148246.0,9.7435,9.7658,9.7435,9.7583,148246.0
2016-05-27 12:30:00,13.15,13.16,13.11,13.12,229165.0,9.7658,9.7732,9.7361,9.7435,229165.0
2016-05-27 12:40:00,13.11,13.14,13.1,13.1,172525.0,9.7361,9.7583,9.7286,9.7286,172525.0
2016-05-27 12:50:00,13.1,13.14,13.1,13.14,251625.0,9.7286,9.7583,9.7286,9.7583,251625.0
2016-05-27 13:00:00,13.13,13.14,13.11,13.12,228227.0,9.7509,9.7583,9.7361,9.7435,228227.0
2016-05-27 13:10:00,13.11,13.15,13.11,13.15,116891.0,9.7361,9.7658,9.7361,9.7658,116891.0
2016-05-27 13:20:00,13.14,13.17,13.14,13.14,256424.0,9.7583,9.7806,9.7583,9.7583,256424.0
2016-05-27 13:30:00,13.15,13.15,13.1,13.14,264010.0,9.7658,9.7658,9.7286,9.7583,264010.0
2016-05-27 13:40:00,13.13,13.18,13.11,13.13,378524.0,9.7509,9.788,9.7361,9.7509,378524.0
2016-05-27 13:50:00,13.13,13.15,13.13,13.13,225222.0,9.7509,9.7658,9.7509,9.7509,225222.0
2016-05-27 14:00:00,13.13,13.15,13.1,13.15,364685.0,9.7509,9.7658,9.7286,9.7658,364685.0
2016-05-27 14:10:00,13.15,13.18,13.12,13.12,265273.0,9.7658,9.788,9.7435,9.7435,265273.0
2016-05-27 14:20:00,13.12,13.15,13.12,13.13,247499.0,9.7435,9.7658,9.7435,9.7509,247499.0
2016-05-27 14:30:00,13.13,13.15,13.1,13.11,423970.0,9.7509,9.7658,9.7286,9.7361,423970.0
2016-05-27 14:40:00,13.11,13.14,13.08,13.12,313622.0,9.7361,9.7583,9.7138,9.7435,313622.0
2016-05-27 14:50:00,13.13,13.14,13.12,13.12,170854.0,9.7509,9.7583,9.7435,9.7435,170854.0
2016-05-27 15:00:00,13.13,13.13,13.09,13.1,469246.0,9.7509,9.7509,9.7212,9.7286,469246.0
2016-05-27 15:10:00,13.1,13.13,13.09,13.13,259262.0,9.7286,9.7509,9.7212,9.7509,259262.0
2016-05-27 15:20:00,13.13,13.14,13.11,13.13,375179.0,9.7509,9.7583,9.7361,9.7509,375179.0
2016-05-27 15:30:00,13.13,13.14,13.13,13.14,269654.0,9.7509,9.7583,9.7509,9.7583,269654.0
2016-05-27 15:40:00,13.14,13.15,13.12,13.15,765915.0,9.7583,9.7658,9.7435,9.7658,765915.0
2016-05-27 15:50:00,13.15,13.17,13.14,13.16,1618464.0,9.7658,9.7806,9.7583,9.7732,1618464.0
2016-05-31 09:30:00,13.1,13.18,13.07,13.17,721295.0,9.7286,9.788,9.7064,9.7806,721295.0
2016-05-31 09:40:00,13.15,13.25,13.11,13.24,406876.0,9.7658,9.84,9.7361,9.8326,406876.0
2016-05-31 09:50:00,13.25,13.28,13.19,13.28,406803.0,9.84,9.8623,9.7955,9.8623,406803.0
2016-05-31 10:00:00,13.28,13.35,13.27,13.29,527949.0,9.8623,9.9143,9.8549,9.8697,527949.0
2016-05-31 10:10:00,13.3,13.33,13.29,13.32,302408.0,9.8772,9.8994,9.8697,9.892,302408.0
2016-05-31 10:20:00,13.32,13.32,13.27,13.27,298955.0,9.892,9.892,9.8549,9.8549,298955.0
2016-05-31 10:30:00,13.27,13.3,13.27,13.28,356251.0,9.8549,9.8772,9.8549,9.8623,356251.0
2016-05-31 10:40:00,13.28,13.3,13.26,13.29,188480.0,9.8623,9.8772,9.8475,9.8697,188480.0
2016-05-31 10:50:00,13.29,13.3,13.28,13.29,220193.0,9.8697,9.8772,9.8623,9.8697,220193.0
2016-05-31 11:00:00,13.29,13.3,13.28,13.28,458849.0,9.8697,9.8772,9.8623,9.8623,458849.0
2016-05-31 11:10:00,13.28,13.31,13.27,13.29,462730.0,9.8623,9.8846,9.8549,9.8697,462730.0
2016-05-31 11:20:00,13.29,13.3,13.28,13.28,168828.0,9.8697,9.8772,9.8623,9.8623,168828.0
2016-05-31 11:30:00,13.29,13.3,13.28,13.29,352583.0,9.8697,9.8772,9.8623,9.8697,352583.0
2016-05-31 11:40:00,13.29,13.3,13.28,13.29,152549.0,9.8697,9.8772,9.8623,9.8697,152549.0
2016-05-31 11:50:00,13.28,13.3,13.28,13.29,202455.0,9.8623,9.8772,9.8623,9.8697,202455.0
2016-05-31 12:00:00,13.29,13.29,13.27,13.27,383061.0,9.8697,9.8697,9.8549,9.8549,383061.0
2016-05-31 12:10:00,13.28,13.28,13.24,13.25,361039.0,9.8623,9.8623,9.8326,9.84,361039.0
2016-05-31 12:20:00,13.25,13.27,13.24,13.26,308283.0,9.84,9.8549,9.8326,9.8475,308283.0
2016-05-31 12:30:00,13.26,13.27,13.24,13.24,392253.0,9.8475,9.8549,9.8326,9.8326,392253.0
2016-05-31 12:40:00,13.24,13.25,13.22,13.24,395840.0,9.8326,9.84,9.8178,9.8326,395840.0
2016-05-31 12:50:00,13.24,13.27,13.24,13.27,189954.0,9.8326,9.8549,9.8326,9.8549,189954.0
2016-05-31 13:00:00,13.27,13.27,13.25,13.26,202853.0,9.8549,9.8549,9.84,9.8475,202853.0
2016-05-31 13:10:00,13.25,13.29,13.25,13.27,194652.0,9.84,9.8697,9.84,9.8549,194652.0
2016-05-31 13:20:00,13.27,13.28,13.27,13.28,89862.0,9.8549,9.8623,9.8549,9.8623,89862.0
2016-05-31 13:30:00,13.28,13.31,13.27,13.28,416926.0,9.8623,9.8846,9.8549,9.8623,416926.0
2016-05-31 13:40:00,13.28,13.29,13.27,13.28,164275.0,9.8623,9.8697,9.8549,9.8623,164275.0
2016-05-31 13:50:00,13.28,13.28,13.27,13.27,96351.0,9.8623,9.8623,9.8549,9.8549,96351.0
2016-05-31 14:00:00,13.27,13.28,13.23,13.23,269524.0,9.8549,9.8623,9.8252,9.8252,269524.0
2016-05-31 14:10:00,13.23,13.27,13.23,13.25,318307.0,9.8252,9.8549,9.8252,9.84,318307.0
2016-05-31 14:20:00,13.25,13.26,13.22,13.23,270942.0,9.84,9.8475,9.8178,9.8252,270942.0
2016-05-31 14:30:00,13.23,13.23,13.22,13.23,141592.0,9.8252,9.8252,9.8178,9.8252,141592.0
2016-05-31 14:40:00,13.23,13.23,13.2,13.21,230361.0,9.8252,9.8252,9.8029,9.8103,230361.0
2016-05-31 14:50:00,13.21,13.22,13.2,13.21,147076.0,9.8103,9.8178,9.8029,9.8103,147076.0
2016-05-31 15:00:00,13.21,13.25,13.21,13.25,246131.0,9.8103,9.84,9.8103,9.84,246131.0
2016-05-31 15:10:00,13.25,13.26,13.24,13.26,258721.0,9.84,9.8475,9.8326,9.8475,258721.0
2016-05-31 15:20:00,13.26,13.27,13.25,13.26,147910.0,9.8475,9.8549,9.84,9.8475,147910.0
2016-05-31 15:30:00,13.27,13.27,13.25,13.27,482272.0,9.8549,9.8549,9.84,9.8549,482272.0
2016-05-31 15:40:00,13.27,13.34,13.26,13.34,773519.0,9.8549,9.9069,9.8475,9.9069,773519.0
2016-05-31 15:50:00,13.34,13.38,13.33,13.37,2108329.0,9.9069,9.9366,9.8994,9.9292,2108329.0
2016-06-01 09:30:00,13.32,13.4,13.21,13.38,636242.0,9.892,9.9514,9.8103,9.9366,636242.0
2016-06-01 09:40:00,13.38,13.39,13.32,13.34,250637.0,9.9366,9.944,9.892,9.9069,250637.0
2016-06-01 09:50:00,13.35,13.35,13.29,13.35,274978.0,9.9143,9.9143,9.8697,9.9143,274978.0
2016-06-01 10:00:00,13.35,13.4,13.32,13.37,362072.0,9.9143,9.9514,9.892,9.9292,362072.0
2016-06-01 10:10:00,13.37,13.38,13.33,13.33,313867.0,9.9292,9.9366,9.8994,9.8994,313867.0
2016-06-01 10:20:00,13.34,13.35,13.32,13.32,397601.0,9.9069,9.9143,9.892,9.892,397601.0
2016-06-01 10:30:00,13.32,13.33,13.29,13.31,219573.0,9.892,9.8994,9.8697,9.8846,219573.0
2016-06-01 10:40:00,13.31,13.32,13.28,13.28,221475.0,9.8846,9.892,9.8623,9.8623,221475.0
2016-06-01 10:50:00,13.28,13.32,13.28,13.31,306026.0,9.8623,9.892,9.8623,9.8846,306026.0
2016-06-01 11:00:00,13.31,13.35,13.31,13.34,593168.0,9.8846,9.9143,9.8846,9.9069,593168.0
2016-06-01 11:10:00,13.34,13.4,13.34,13.4,445902.0,9.9069,9.9514,9.9069,9.9514,445902.0
2016-06-01 11:20:00,13.39,13.4,13.37,13.38,271815.0,9.944,9.9514,9.9292,9.9366,271815.0
2016-06-01 11:30:00,13.38,13.41,13.37,13.38,506905.0,9.9366,9.9589,9.9292,9.9366,506905.0
2016-06-01 11:40:00,13.38,13.41,13.38,13.4,414069.0,9.9366,9.9589,9.9366,9.9514,414069.0
2016-06-01 11:50:00,13.41,13.41,13.39,13.4,196230.0,9.9589,9.9589,9.944,9.9514,196230.0
2016-06-01 12:00:00,13.4,13.45,13.4,13.44,489361.0,9.9514,9.9886,9.9514,9.9811,489361.0
2016-06-01 12:10:00,13.45,13.47,13.44,13.46,354888.0,9.9886,10.0034,9.9811,9.996,354888.0
2016-06-01 12:20:00,13.46,13.48,13.46,13.48,289980.0,9.996,10.0108,9.996,10.0108,289980.0
2016-06-01 12:30:00,13.47,13.48,13.47,13.47,194029.0,10.0034,10.0108,10.0034,10.0034,194029.0
2016-06-01 12:40:00,13.47,13.48,13.47,13.47,175393.0,10.0034,10.0108,10.0034,10.0034,175393.0
2016-06-01 12:50:00,13.47,13.49,13.47,13.48,262343.0,10.0034,10.0183,10.0034,10.0108,262343.0
2016-06-01 13:00:00,13.48,13.48,13.47,13.48,89418.0,10.0108,10.0108,10.0034,10.0108,89418.0
2016-06-01 13:10:00,13.48,13.48,13.44,13.46,372449.0,10.0108,10.0108,9.9811,9.996,372449.0
2016-06-01 13:20:00,13.46,13.47,13.44,13.45,397492.0,9.996,10.0034,9.9811,9.9886,397492.0
2016-06-01 13:30:00,13.45,13.47,13.44,13.46,391080.0,9.9886,10.0034,9.9811,9.996,391080.0
2016-06-01 13:40:00,13.46,13.46,13.43,13.43,220009.0,9.996,9.996,9.9737,9.9737,220009.0
2016-06-01 13:50:00,13.43,13.44,13.42,13.44,264556.0,9.9737,9.9811,9.9663,9.9811,264556.0
2016-06-01 14:00:00,13.44,13.44,13.42,13.43,240332.0,9.9811,9.9811,9.9663,9.9737,240332.0
2016-06-01 14:10:00,13.42,13.48,13.42,13.48,239052.0,9.9663,10.0108,9.9663,10.0108,239052.0
2016-06-01 14:20:00,13.48,13.48,13.46,13.46,259151.0,10.0108,10.0108,9.996,9.996,259151.0
2016-06-01 14:30:00,13.46,13.47,13.44,13.45,226339.0,9.996,10.0034,9.9811,9.9886,226339.0
2016-06-01 14:40:00,13.46,13.47,13.45,13.47,178815.0,9.996,10.0034,9.9886,10.0034,178815.0
2016-06-01 14:50:00,13.47,13.48,13.46,13.46,359971.0,10.0034,10.0108,9.996,9.996,359971.0
2016-06-01 15:00:00,13.46,13.47,13.46,13.46,189188.0,9.996,10.0034,9.996,9.996,189188.0
2016-06-01 15:10:00,13.46,13.49,13.46,13.49,261432.0,9.996,10.0183,9.996,10.0183,261432.0
2016-06-01 15:20:00,13.49,13.49,13.48,13.49,232273.0,10.0183,10.0183,10.0108,10.0183,232273.0
2016-06-01 15:30:00,13.48,13.49,13.48,13.49,361196.0,10.0108,10.0183,10.0108,10.0183,361196.0
2016-06-01 15:40:00,13.48,13.49,13.48,13.49,499224.0,10.0108,10.0183,10.0108,10.0183,499224.0
2016-06-01 15:50:00,13.48,13.49,13.44,13.44,1555177.0,10.0108,10.0183,9.9811,9.9811,1555177.0
2016-06-02 09:30:00,13.39,13.51,13.38,13.46,699430.0,9.944,10.0331,9.9366,9.996,699430.0
2016-06-02 09:40:00,13.46,13.5,13.4,13.4,474618.0,9.996,10.0257,9.9514,9.9514,474618.0
2016-06-02 09:50:00,13.41,13.44,13.39,13.42,255811.0,9.9589,9.9811,9.944,9.9663,255811.0
2016-06-02 10:00:00,13.42,13.48,13.41,13.46,304405.0,9.9663,10.0108,9.9589,9.996,304405.0
2016-06-02 10:10:00,13.46,13.47,13.42,13.43,258790.0,9.996,10.0034,9.9663,9.9737,258790.0
2016-06-02 10:20:00,13.42,13.47,13.42,13.46,173004.0,9.9663,10.0034,9.9663,9.996,173004.0
2016-06-02 10:30:00,13.46,13.47,13.44,13.46,212805.0,9.996,10.0034,9.9811,9.996,212805.0
2016-06-02 10:40:00,13.46,13.47,13.45,13.46,171053.0,9.996,10.0034,9.9886,9.996,171053.0
2016-06-02 10:50:00,13.45,13.47,13.45,13.46,208694.0,9.9886,10.0034,9.9886,9.996,208694.0
2016-06-02 11:00:00,13.47,13.49,13.46,13.49,450455.0,10.0034,10.0183,9.996,10.0183,450455.0
2016-06-02 11:10:00,13.48,13.53,13.47,13.53,763322.0,10.0108,10.048,10.0034,10.048,763322.0
2016-06-02 11:20:00,13.53,13.55,13.52,13.53,380156.0,10.048,10.0628,10.0405,10.048,380156.0
2016-06-02 11:30:00,13.54,13.54,13.51,13.53,227639.0,10.0554,10.0554,10.0331,10.048,227639.0
2016-06-02 11:40:00,13.53,13.55,13.53,13.54,262204.0,10.048,10.0628,10.048,10.0554,262204.0
2016-06-02 11:50:00,13.54,13.55,13.54,13.54,106661.0,10.0554,10.0628,10.0554,10.0554,106661.0
2016-06-02 12:00:00,13.54,13.56,13.54,13.56,211517.0,10.0554,10.0703,10.0554,10.0703,211517.0
2016-06-02 12:10:00,13.56,13.56,13.52,13.53,325722.0,10.0703,10.0703,10.0405,10.048,325722.0
2016-06-02 12:20:00,13.52,13.57,13.52,13.56,366072.0,10.0405,10.0777,10.0405,10.0703,366072.0
2016-06-02 12:30:00,13.56,13.57,13.55,13.56,175424.0,10.0703,10.0777,10.0628,10.0703,175424.0
2016-06-02 12:40:00,13.56,13.57,13.56,13.57,98006.0,10.0703,10.0777,10.0703,10.0777,98006.0
2016-06-02 12:50:00,13.57,13.59,13.56,13.56,180873.0,10.0777,10.0925,10.0703,10.0703,180873.0
2016-06-02 13:00:00,13.56,13.57,13.56,13.57,109986.0,10.0703,10.0777,10.0703,10.0777,109986.0
2016-06-02 13:10:00,13.57,13.57,13.56,13.57,47160.0,10.0777,10.0777,10.0703,10.0777,47160.0
2016-06-02 13:20:00,13.56,13.58,13.56,13.58,85870.0,10.0703,10.0851,10.0703,10.0851,85870.0
2016-06-02 13:30:00,13.58,13.58,13.56,13.57,244040.0,10.0851,10.0851,10.0703,10.0777,244040.0
2016-06-02 13:40:00,13.58,13.58,13.57,13.58,86052.0,10.0851,10.0851,10.0777,10.0851,86052.0
2016-06-02 13:50:00,13.58,13.6,13.57,13.6,159123.0,10.0851,10.1,10.0777,10.1,159123.0
2016-06-02 14:00:00,13.6,13.61,13.59,13.59,318522.0,10.1,10.1074,10.0925,10.0925,318522.0
2016-06-02 14:10:00,13.6,13.6,13.59,13.6,56552.0,10.1,10.1,10.0925,10.1,56552.0
2016-06-02 14:20:00,13.6,13.62,13.59,13.61,408678.0,10.1,10.1148,10.0925,10.1074,408678.0
2016-06-02 14:30:00,13.62,13.62,13.61,13.62,87728.0,10.1148,10.1148,10.1074,10.1148,87728.0
2016-06-02 14:40:00,13.61,13.62,13.61,13.62,195618.0,10.1074,10.1148,10.1074,10.1148,195618.0
2016-06-02 14:50:00,13.62,13.65,13.61,13.62,592463.0,10.1148,10.1371,10.1074,10.1148,592463.0
2016-06-02 15:00:00,13.62,13.62,13.58,13.58,254168.0,10.1148,10.1148,10.0851,10.0851,254168.0
2016-06-02 15:10:00,13.58,13.59,13.56,13.56,196165.0,10.0851,10.0925,10.0703,10.0703,196165.0
2016-06-02 15:20:00,13.57,13.58,13.55,13.56,374786.0,10.0777,10.0851,10.0628,10.0703,374786.0
2016-06-02 15:30:00,13.56,13.57,13.55,13.56,228187.0,10.0703,10.0777,10.0628,10.0703,228187.0
2016-06-02 15:40:00,13.57,13.57,13.53,13.53,588117.0,10.0777,10.0777,10.048,10.048,588117.0
2016-06-02 15:50:00,13.53,13.55,13.53,13.54,1255938.0,10.048,10.0628,10.048,10.0554,1255938.0
2016-06-03 09:30:00,13.47,13.51,13.41,13.5,623494.0,10.0034,10.0331,9.9589,10.0257,623494.0
2016-06-03 09:40:00,13.49,13.52,13.43,13.44,251679.0,10.0183,10.0405,9.9737,9.9811,251679.0
2016-06-03 09:50:00,13.44,13.53,13.4,13.51,358488.0,9.9811,10.048,9.9514,10.0331,358488.0
2016-06-03 10:00:00,13.51,13.53,13.42,13.42,354271.0,10.0331,10.048,9.9663,9.9663,354271.0
2016-06-03 10:10:00,13.42,13.43,13.35,13.35,399671.0,9.9663,9.9737,9.9143,9.9143,399671.0
2016-06-03 10:20:00,13.35,13.36,13.32,13.36,622492.0,9.9143,9.9217,9.892,9.9217,622492.0
2016-06-03 10:30:00,13.36,13.51,13.34,13.48,560746.0,9.9217,10.0331,9.9069,10.0108,560746.0
2016-06-03 10:40:00,13.48,13.49,13.45,13.47,147103.0,10.0108,10.0183,9.9886,10.0034,147103.0
2016-06-03 10:50:00,13.47,13.47,13.41,13.44,198151.0,10.0034,10.0034,9.9589,9.9811,198151.0
2016-06-03 11:00:00,13.44,13.45,13.43,13.43,158303.0,9.9811,9.9886,9.9737,9.9737,158303.0
2016-06-03 11:10:00,13.43,13.44,13.39,13.41,190218.0,9.9737,9.9811,9.944,9.9589,190218.0
2016-06-03 11:20:00,13.41,13.42,13.37,13.38,160098.0,9.9589,9.9663,9.9292,9.9366,160098.0
2016-06-03 11:30:00,13.39,13.4,13.36,13.38,211725.0,9.944,9.9514,9.9217,9.9366,211725.0
2016-06-03 11:40:00,13.38,13.39,13.37,13.38,234588.0,9.9366,9.944,9.9292,9.9366,234588.0
2016-06-03 11:50:00,13.38,13.4,13.37,13.37,229604.0,9.9366,9.9514,9.9292,9.9292,229604.0
2016-06-03 12:00:00,13.38,13.4,13.37,13.4,119030.0,9.9366,9.9514,9.9292,9.9514,119030.0
2016-06-03 12:10:00,13.4,13.42,13.39,13.39,183977.0,9.9514,9.9663,9.944,9.944,183977.0
2016-06-03 12:20:00,13.39,13.41,13.39,13.41,89036.0,9.944,9.9589,9.944,9.9589,89036.0
2016-06-03 12:30:00,13.4,13.41,13.38,13.39,155143.0,9.9514,9.9589,9.9366,9.944,155143.0
2016-06-03 12:40:00,13.4,13.4,13.38,13.39,77681.0,9.9514,9.9514,9.9366,9.944,77681.0
2016-06-03 12:50:00,13.39,13.4,13.37,13.38,165790.0,9.944,9.9514,9.9292,9.9366,165790.0
2016-06-03 13:00:00,13.38,13.4,13.38,13.4,55368.0,9.9366,9.9514,9.9366,9.9514,55368.0
2016-06-03 13:10:00,13.4,13.42,13.39,13.42,84515.0,9.9514,9.9663,9.944,9.9663,84515.0
2016-06-03 13:20:00,13.42,13.44,13.41,13.43,131905.0,9.9663,9.9811,9.9589,9.9737,131905.0
2016-06-03 13:30:00,13.42,13.43,13.41,13.41,70000.0,9.9663,9.9737,9.9589,9.9589,70000.0
2016-06-03 13:40:00,13.42,13.45,13.41,13.44,327308.0,9.9663,9.9886,9.9589,9.9811,327308.0
2016-06-03 13:50:00,13.43,13.47,13.43,13.46,124962.0,9.9737,10.0034,9.9737,9.996,124962.0
2016-06-03 14:00:00,13.46,13.46,13.44,13.45,62426.0,9.996,9.996,9.9811,9.9886,62426.0
2016-06-03 14:10:00,13.45,13.45,13.43,13.44,89735.0,9.9886,9.9886,9.9737,9.9811,89735.0
2016-06-03 14:20:00,13.44,13.46,13.42,13.45,197483.0,9.9811,9.996,9.9663,9.9886,197483.0
2016-06-03 14:30:00,13.45,13.48,13.44,13.48,81876.0,9.9886,10.0108,9.9811,10.0108,81876.0
2016-06-03 14:40:00,13.48,13.49,13.47,13.49,103599.0,10.0108,10.0183,10.0034,10.0183,103599.0
2016-06-03 14:50:00,13.49,13.5,13.48,13.5,73327.0,10.0183,10.0257,10.0108,10.0257,73327.0
2016-06-03 15:00:00,13.5,13.5,13.46,13.46,159955.0,10.0257,10.0257,9.996,9.996,159955.0
2016-06-03 15:10:00,13.47,13.48,13.46,13.48,136238.0,10.0034,10.0108,9.996,10.0108,136238.0
2016-06-03 15:20:00,13.48,13.48,13.45,13.46,158475.0,10.0108,10.0108,9.9886,9.996,158475.0
2016-06-03 15:30:00,13.46,13.47,13.45,13.45,244185.0,9.996,10.0034,9.9886,9.9886,244185.0
2016-06-03 15:40:00,13.45,13.47,13.43,13.43,530767.0,9.9886,10.0034,9.9737,9.9737,530767.0
2016-06-03 15:50:00,13.44,13.45,13.42,13.44,1411936.0,9.9811,9.9886,9.9663,9.9811,1411936.0
2016-06-06 09:30:00,13.43,13.62,13.43,13.55,449530.0,9.9737,10.1148,9.9737,10.0628,449530.0
2016-06-06 09:40:00,13.55,13.62,13.55,13.57,286318.0,10.0628,10.1148,10.0628,10.0777,286318.0
2016-06-06 09:50:00,13.57,13.61,13.57,13.59,164359.0,10.0777,10.1074,10.0777,10.0925,164359.0
2016-06-06 10:00:00,13.59,13.62,13.57,13.61,129579.0,10.0925,10.1148,10.0777,10.1074,129579.0
2016-06-06 10:10:00,13.61,13.62,13.58,13.6,158795.0,10.1074,10.1148,10.0851,10.1,158795.0
2016-06-06 10:20:00,13.6,13.6,13.56,13.57,165389.0,10.1,10.1,10.0703,10.0777,165389.0
2016-06-06 10:30:00,13.57,13.6,13.55,13.58,147482.0,10.0777,10.1,10.0628,10.0851,147482.0
2016-06-06 10:40:00,13.58,13.61,13.57,13.59,127561.0,10.0851,10.1074,10.0777,10.0925,127561.0
2016-06-06 10:50:00,13.59,13.6,13.57,13.59,111181.0,10.0925,10.1,10.0777,10.0925,111181.0
2016-06-06 11:00:00,13.59,13.6,13.58,13.6,115651.0,10.0925,10.1,10.0851,10.1,115651.0
2016-06-06 11:10:00,13.6,13.62,13.59,13.6,181480.0,10.1,10.1148,10.0925,10.1,181480.0
2016-06-06 11:20:00,13.61,13.62,13.59,13.61,145553.0,10.1074,10.1148,10.0925,10.1074,145553.0
2016-06-06 11:30:00,13.61,13.62,13.6,13.61,105734.0,10.1074,10.1148,10.1,10.1074,105734.0
2016-06-06 11:40:00,13.6,13.62,13.59,13.6,89878.0,10.1,10.1148,10.0925,10.1,89878.0
2016-06-06 11:50:00,13.61,13.62,13.58,13.58,131741.0,10.1074,10.1148,10.0851,10.0851,131741.0
2016-06-06 12:00:00,13.59,13.61,13.58,13.6,281486.0,10.0925,10.1074,10.0851,10.1,281486.0
2016-06-06 12:10:00,13.6,13.61,13.59,13.6,70246.0,10.1,10.1074,10.0925,10.1,70246.0
2016-06-06 12:20:00,13.59,13.6,13.58,13.6,128142.0,10.0925,10.1,10.0851,10.1,128142.0
2016-06-06 12:30:00,13.59,13.61,13.58,13.58,130791.0,10.0925,10.1074,10.0851,10.0851,130791.0
2016-06-06 12:40:00,13.58,13.6,13.58,13.58,54904.0,10.0851,10.1,10.0851,10.0851,54904.0
2016-06-06 12:50:00,13.58,13.58,13.55,13.58,267622.0,10.0851,10.0851,10.0628,10.0851,267622.0
2016-06-06 13:00:00,13.58,13.6,13.57,13.59,116214.0,10.0851,10.1,10.0777,10.0925,116214.0
2016-06-06 13:10:00,13.6,13.61,13.59,13.6,140083.0,10.1,10.1074,10.0925,10.1,140083.0
2016-06-06 13:20:00,13.61,13.61,13.59,13.6,58945.0,10.1074,10.1074,10.0925,10.1,58945.0
2016-06-06 13:30:00,13.61,13.62,13.6,13.61,72096.0,10.1074,10.1148,10.1,10.1074,72096.0
2016-06-06 13:40:00,13.61,13.63,13.6,13.62,192503.0,10.1074,10.1222,10.1,10.1148,192503.0
2016-06-06 13:50:00,13.63,13.69,13.62,13.65,440339.0,10.1222,10.1668,10.1148,10.1371,440339.0
2016-06-06 14:00:00,13.65,13.67,13.64,13.67,155180.0,10.1371,10.1519,10.1297,10.1519,155180.0
2016-06-06 14:10:00,13.67,13.69,13.65,13.67,125050.0,10.1519,10.1668,10.1371,10.1519,125050.0
2016-06-06 14:20:00,13.67,13.69,13.66,13.67,178286.0,10.1519,10.1668,10.1445,10.1519,178286.0
2016-06-06 14:30:00,13.67,13.68,13.66,13.66,113587.0,10.1519,10.1594,10.1445,10.1445,113587.0
2016-06-06 14:40:00,13.67,13.69,13.66,13.68,144239.0,10.1519,10.1668,10.1445,10.1594,144239.0
2016-06-06 14:50:00,13.68,13.7,13.67,13.7,200318.0,10.1594,10.1742,10.1519,10.1742,200318.0
2016-06-06 15:00:00,13.69,13.7,13.68,13.69,178019.0,10.1668,10.1742,10.1594,10.1668,178019.0
2016-06-06 15:10:00,13.69,13.69,13.68,13.69,136420.0,10.1668,10.1668,10.1594,10.1668,136420.0
2016-06-06 15:20:00,13.69,13.7,13.68,13.7,241316.0,10.1668,10.1742,10.1594,10.1742,241316.0
2016-06-06 15:30:00,13.7,13.7,13.69,13.7,223361.0,10.1742,10.1742,10.1668,10.1742,223361.0
2016-06-06 15:40:00,13.7,13.7,13.69,13.7,283074.0,10.1742,10.1742,10.1668,10.1742,283074.0
2016-06-06 15:50:00,13.7,13.7,13.66,13.67,1259267.0,10.1742,10.1742,10.1445,10.1519,1259267.0
2016-06-07 09:30:00,13.7,13.75,13.61,13.73,562430.0,10.1742,10.2114,10.1074,10.1965,562430.0
2016-06-07 09:40:00,13.73,13.78,13.68,13.75,247338.0,10.1965,10.2336,10.1594,10.2114,247338.0
2016-06-07 09:50:00,13.75,13.76,13.71,13.71,157759.0,10.2114,10.2188,10.1817,10.1817,157759.0
2016-06-07 10:00:00,13.71,13.73,13.68,13.72,212486.0,10.1817,10.1965,10.1594,10.1891,212486.0
2016-06-07 10:10:00,13.73,13.76,13.7,13.76,142599.0,10.1965,10.2188,10.1742,10.2188,142599.0
2016-06-07 10:20:00,13.76,13.8,13.74,13.78,286124.0,10.2188,10.2485,10.2039,10.2336,286124.0
2016-06-07 10:30:00,13.78,13.78,13.71,13.73,199705.0,10.2336,10.2336,10.1817,10.1965,199705.0
2016-06-07 10:40:00,13.73,13.74,13.69,13.69,130181.0,10.1965,10.2039,10.1668,10.1668,130181.0
2016-06-07 10:50:00,13.69,13.7,13.66,13.68,171203.0,10.1668,10.1742,10.1445,10.1594,171203.0
2016-06-07 11:00:00,13.68,13.73,13.67,13.73,92402.0,10.1594,10.1965,10.1519,10.1965,92402.0
2016-06-07 11:10:00,13.73,13.75,13.72,13.75,111167.0,10.1965,10.2114,10.1891,10.2114,111167.0
2016-06-07 11:20:00,13.75,13.75,13.71,13.75,387929.0,10.2114,10.2114,10.1817,10.2114,387929.0
2016-06-07 11:30:00,13.74,13.75,13.73,13.75,83530.0,10.2039,10.2114,10.1965,10.2114,83530.0
2016-06-07 11:40:00,13.75,13.75,13.73,13.73,85378.0,10.2114,10.2114,10.1965,10.1965,85378.0
2016-06-07 11:50:00,13.73,13.74,13.71,13.71,99329.0,10.1965,10.2039,10.1817,10.1817,99329.0
2016-06-07 12:00:00,13.71,13.74,13.71,13.73,91006.0,10.1817,10.2039,10.1817,10.1965,91006.0
2016-06-07 12:10:00,13.73,13.75,13.72,13.75,297483.0,10.1965,10.2114,10.1891,10.2114,297483.0
2016-06-07 12:20:00,13.75,13.75,13.73,13.74,66433.0,10.2114,10.2114,10.1965,10.2039,66433.0
2016-06-07 12:30:00,13.74,13.74,13.73,13.73,49964.0,10.2039,10.2039,10.1965,10.1965,49964.0
2016-06-07 12:40:00,13.73,13.74,13.73,13.74,71557.0,10.1965,10.2039,10.1965,10.2039,71557.0
2016-06-07 12:50:00,13.73,13.75,13.73,13.75,161498.0,10.1965,10.2114,10.1965,10.2114,161498.0
2016-06-07 13:00:00,13.75,13.76,13.73,13.73,340923.0,10.2114,10.2188,10.1965,10.1965,340923.0
2016-06-07 13:10:00,13.74,13.74,13.71,13.73,102984.0,10.2039,10.2039,10.1817,10.1965,102984.0
2016-06-07 13:20:00,13.73,13.74,13.72,13.74,120989.0,10.1965,10.2039,10.1891,10.2039,120989.0
2016-06-07 13:30:00,13.74,13.75,13.73,13.74,71084.0,10.2039,10.2114,10.1965,10.2039,71084.0
2016-06-07 13:40:00,13.73,13.75,13.73,13.74,127363.0,10.1965,10.2114,10.1965,10.2039,127363.0
2016-06-07 13:50:00,13.75,13.75,13.73,13.74,102802.0,10.2114,10.2114,10.1965,10.2039,102802.0
2016-06-07 14:00:00,13.74,13.76,13.73,13.75,155387.0,10.2039,10.2188,10.1965,10.2114,155387.0
2016-06-07 14:10:00,13.75,13.76,13.74,13.76,78207.0,10.2114,10.2188,10.2039,10.2188,78207.0
2016-06-07 14:20:00,13.76,13.78,13.75,13.77,170085.0,10.2188,10.2336,10.2114,10.2262,170085.0
2016-06-07 14:30:00,13.77,13.78,13.75,13.76,110800.0,10.2262,10.2336,10.2114,10.2188,110800.0
2016-06-07 14:40:00,13.76,13.77,13.75,13.76,145611.0,10.2188,10.2262,10.2114,10.2188,145611.0
2016-06-07 14:50:00,13.76,13.77,13.75,13.75,143540.0,10.2188,10.2262,10.2114,10.2114,143540.0
2016-06-07 15:00:00,13.75,13.76,13.75,13.76,93569.0,10.2114,10.2188,10.2114,10.2188,93569.0
2016-06-07 15:10:00,13.76,13.76,13.75,13.75,76240.0,10.2188,10.2188,10.2114,10.2114,76240.0
2016-06-07 15:20:00,13.75,13.76,13.75,13.75,133509.0,10.2114,10.2188,10.2114,10.2114,133509.0
2016-06-07 15:30:00,13.76,13.76,13.74,13.74,146158.0,10.2188,10.2188,10.2039,10.2039,146158.0
2016-06-07 15:40:00,13.74,13.75,13.68,13.68,751042.0,10.2039,10.2114,10.1594,10.1594,751042.0
2016-06-07 15:50:00,13.68,13.7,13.68,13.7,1421901.0,10.1594,10.1742,10.1594,10.1742,1421901.0
2016-06-08 09:30:00,13.69,13.77,13.66,13.76,369262.0,10.1668,10.2262,10.1445,10.2188,369262.0
2016-06-08 09:40:00,13.75,13.78,13.73,13.76,188775.0,10.2114,10.2336,10.1965,10.2188,188775.0
2016-06-08 09:50:00,13.77,13.84,13.76,13.84,334147.0,10.2262,10.2782,10.2188,10.2782,334147.0
2016-06-08 10:00:00,13.83,13.84,13.79,13.83,141835.0,10.2708,10.2782,10.2411,10.2708,141835.0
2016-06-08 10:10:00,13.83,13.84,13.8,13.82,233537.0,10.2708,10.2782,10.2485,10.2633,233537.0
2016-06-08 10:20:00,13.82,13.84,13.8,13.83,153039.0,10.2633,10.2782,10.2485,10.2708,153039.0
2016-06-08 10:30:00,13.83,13.85,13.78,13.8,234286.0,10.2708,10.2856,10.2336,10.2485,234286.0
2016-06-08 10:40:00,13.79,13.82,13.79,13.8,148591.0,10.2411,10.2633,10.2411,10.2485,148591.0
2016-06-08 10:50:00,13.8,13.82,13.79,13.81,107423.0,10.2485,10.2633,10.2411,10.2559,107423.0
2016-06-08 11:00:00,13.81,13.82,13.78,13.8,291343.0,10.2559,10.2633,10.2336,10.2485,291343.0
2016-06-08 11:10:00,13.8,13.82,13.79,13.82,119084.0,10.2485,10.2633,10.2411,10.2633,119084.0
2016-06-08 11:20:00,13.82,13.84,13.81,13.84,120431.0,10.2633,10.2782,10.2559,10.2782,120431.0
2016-06-08 11:30:00,13.84,13.85,13.83,13.85,118425.0,10.2782,10.2856,10.2708,10.2856,118425.0
2016-06-08 11:40:00,13.85,13.85,13.83,13.84,96419.0,10.2856,10.2856,10.2708,10.2782,96419.0
2016-06-08 11:50:00,13.84,13.84,13.83,13.84,40144.0,10.2782,10.2782,10.2708,10.2782,40144.0
2016-06-08 12:00:00,13.84,13.84,13.83,13.84,42340.0,10.2782,10.2782,10.2708,10.2782,42340.0
2016-06-08 12:10:00,13.84,13.84,13.83,13.84,30685.0,10.2782,10.2782,10.2708,10.2782,30685.0
2016-06-08 12:20:00,13.84,13.84,13.83,13.84,40608.0,10.2782,10.2782,10.2708,10.2782,40608.0
2016-06-08 12:30:00,13.84,13.84,13.79,13.79,187648.0,10.2782,10.2782,10.2411,10.2411,187648.0
2016-06-08 12:40:00,13.79,13.8,13.79,13.79,35558.0,10.2411,10.2485,10.2411,10.2411,35558.0
2016-06-08 12:50:00,13.79,13.81,13.79,13.8,135368.0,10.2411,10.2559,10.2411,10.2485,135368.0
2016-06-08 13:00:00,13.81,13.81,13.79,13.81,122917.0,10.2559,10.2559,10.2411,10.2559,122917.0
2016-06-08 13:10:00,13.81,13.82,13.8,13.82,72840.0,10.2559,10.2633,10.2485,10.2633,72840.0
2016-06-08 13:20:00,13.82,13.82,13.78,13.79,126396.0,10.2633,10.2633,10.2336,10.2411,126396.0
2016-06-08 13:30:00,13.79,13.8,13.79,13.8,37225.0,10.2411,10.2485,10.2411,10.2485,37225.0
2016-06-08 13:40:00,13.8,13.8,13.79,13.8,48507.0,10.2485,10.2485,10.2411,10.2485,48507.0
2016-06-08 13:50:00,13.8,13.84,13.79,13.84,134687.0,10.2485,10.2782,10.2411,10.2782,134687.0
2016-06-08 14:00:00,13.84,13.85,13.82,13.82,259942.0,10.2782,10.2856,10.2633,10.2633,259942.0
2016-06-08 14:10:00,13.83,13.86,13.82,13.85,224428.0,10.2708,10.293,10.2633,10.2856,224428.0
2016-06-08 14:20:00,13.86,13.86,13.85,13.85,74837.0,10.293,10.293,10.2856,10.2856,74837.0
2016-06-08 14:30:00,13.86,13.88,13.85,13.85,246456.0,10.293,10.3079,10.2856,10.2856,246456.0
2016-06-08 14:40:00,13.85,13.85,13.83,13.84,159119.0,10.2856,10.2856,10.2708,10.2782,159119.0
2016-06-08 14:50:00,13.84,13.86,13.83,13.84,214334.0,10.2782,10.293,10.2708,10.2782,214334.0
2016-06-08 15:00:00,13.84,13.87,13.82,13.87,303856.0,10.2782,10.3005,10.2633,10.3005,303856.0
2016-06-08 15:10:00,13.87,13.89,13.86,13.88,267155.0,10.3005,10.3153,10.293,10.3079,267155.0
2016-06-08 15:20:00,13.88,13.9,13.87,13.88,466305.0,10.3079,10.3228,10.3005,10.3079,466305.0
2016-06-08 15:30:00,13.88,13.88,13.87,13.87,252348.0,10.3079,10.3079,10.3005,10.3005,252348.0
2016-06-08 15:40:00,13.88,13.89,13.87,13.89,298847.0,10.3079,10.3153,10.3005,10.3153,298847.0
2016-06-08 15:50:00,13.89,13.89,13.85,13.86,995168.0,10.3153,10.3153,10.2856,10.293,995168.0
2016-06-09 09:30:00,13.78,13.82,13.75,13.79,303085.0,10.2336,10.2633,10.2114,10.2411,303085.0
2016-06-09 09:40:00,13.79,13.82,13.7,13.75,347000.0,10.2411,10.2633,10.1742,10.2114,347000.0
2016-06-09 09:50:00,13.76,13.78,13.74,13.78,147269.0,10.2188,10.2336,10.2039,10.2336,147269.0
2016-06-09 10:00:00,13.77,13.77,13.62,13.71,346985.0,10.2262,10.2262,10.1148,10.1817,346985.0
2016-06-09 10:10:00,13.71,13.78,13.71,13.77,331860.0,10.1817,10.2336,10.1817,10.2262,331860.0
2016-06-09 10:20:00,13.77,13.8,13.76,13.77,184864.0,10.2262,10.2485,10.2188,10.2262,184864.0
2016-06-09 10:30:00,13.77,13.81,13.73,13.75,208165.0,10.2262,10.2559,10.1965,10.2114,208165.0
2016-06-09 10:40:00,13.75,13.81,13.74,13.79,92869.0,10.2114,10.2559,10.2039,10.2411,92869.0
2016-06-09 10:50:00,13.79,13.82,13.78,13.8,153574.0,10.2411,10.2633,10.2336,10.2485,153574.0
2016-06-09 11:00:00,13.81,13.84,13.79,13.83,208571.0,10.2559,10.2782,10.2411,10.2708,208571.0
2016-06-09 11:10:00,13.83,13.83,13.79,13.81,91890.0,10.2708,10.2708,10.2411,10.2559,91890.0
2016-06-09 11:20:00,13.81,13.84,13.79,13.84,143793.0,10.2559,10.2782,10.2411,10.2782,143793.0
2016-06-09 11:30:00,13.84,13.86,13.81,13.83,247239.0,10.2782,10.293,10.2559,10.2708,247239.0
2016-06-09 11:40:00,13.83,13.87,13.82,13.85,284088.0,10.2708,10.3005,10.2633,10.2856,284088.0
2016-06-09 11:50:00,13.86,13.86,13.83,13.86,203113.0,10.293,10.293,10.2708,10.293,203113.0
2016-06-09 12:00:00,13.85,13.86,13.8,13.81,361840.0,10.2856,10.293,10.2485,10.2559,361840.0
2016-06-09 12:10:00,13.82,13.83,13.77,13.79,148272.0,10.2633,10.2708,10.2262,10.2411,148272.0
2016-06-09 12:20:00,13.79,13.8,13.76,13.79,116563.0,10.2411,10.2485,10.2188,10.2411,116563.0
2016-06-09 12:30:00,13.79,13.81,13.78,13.79,95118.0,10.2411,10.2559,10.2336,10.2411,95118.0
2016-06-09 12:40:00,13.79,13.83,13.78,13.8,167742.0,10.2411,10.2708,10.2336,10.2485,167742.0
2016-06-09 12:50:00,13.8,13.83,13.79,13.81,119236.0,10.2485,10.2708,10.2411,10.2559,119236.0
2016-06-09 13:00:00,13.81,13.82,13.79,13.79,70057.0,10.2559,10.2633,10.2411,10.2411,70057.0
2016-06-09 13:10:00,13.79,13.83,13.79,13.81,98629.0,10.2411,10.2708,10.2411,10.2559,98629.0
2016-06-09 13:20:00,13.82,13.83,13.79,13.8,100835.0,10.2633,10.2708,10.2411,10.2485,100835.0
2016-06-09 13:30:00,13.8,13.82,13.78,13.78,154521.0,10.2485,10.2633,10.2336,10.2336,154521.0
2016-06-09 13:40:00,13.78,13.79,13.74,13.75,181785.0,10.2336,10.2411,10.2039,10.2114,181785.0
2016-06-09 13:50:00,13.76,13.76,13.72,13.74,155564.0,10.2188,10.2188,10.1891,10.2039,155564.0
2016-06-09 14:00:00,13.74,13.75,13.72,13.75,196067.0,10.2039,10.2114,10.1891,10.2114,196067.0
2016-06-09 14:10:00,13.75,13.78,13.74,13.76,117951.0,10.2114,10.2336,10.2039,10.2188,117951.0
2016-06-09 14:20:00,13.77,13.78,13.74,13.75,147882.0,10.2262,10.2336,10.2039,10.2114,147882.0
2016-06-09 14:30:00,13.75,13.79,13.75,13.79,111857.0,10.2114,10.2411,10.2114,10.2411,111857.0
2016-06-09 14:40:00,13.79,13.85,13.78,13.85,271217.0,10.2411,10.2856,10.2336,10.2856,271217.0
2016-06-09 14:50:00,13.85,13.85,13.78,13.79,377487.0,10.2856,10.2856,10.2336,10.2411,377487.0
2016-06-09 15:00:00,13.79,13.84,13.78,13.81,301446.0,10.2411,10.2782,10.2336,10.2559,301446.0
2016-06-09 15:10:00,13.81,13.84,13.8,13.81,568539.0,10.2559,10.2782,10.2485,10.2559,568539.0
2016-06-09 15:20:00,13.8,13.81,13.79,13.79,260310.0,10.2485,10.2559,10.2411,10.2411,260310.0
2016-06-09 15:30:00,13.79,13.84,13.79,13.84,204586.0,10.2411,10.2782,10.2411,10.2782,204586.0
2016-06-09 15:40:00,13.84,13.89,13.83,13.83,504049.0,10.2782,10.3153,10.2708,10.2708,504049.0
2016-06-09 15:50:00,13.84,13.84,13.81,13.83,643017.0,10.2782,10.2782,10.2559,10.2708,643017.0
2016-06-10 09:30:00,13.71,13.72,13.58,13.58,318966.0,10.1817,10.1891,10.0851,10.0851,318966.0
2016-06-10 09:40:00,13.59,13.64,13.57,13.59,358259.0,10.0925,10.1297,10.0777,10.0925,358259.0
2016-06-10 09:50:00,13.59,13.66,13.57,13.62,258040.0,10.0925,10.1445,10.0777,10.1148,258040.0
2016-06-10 10:00:00,13.61,13.62,13.53,13.53,213521.0,10.1074,10.1148,10.048,10.048,213521.0
2016-06-10 10:10:00,13.54,13.55,13.5,13.52,499187.0,10.0554,10.0628,10.0257,10.0405,499187.0
2016-06-10 10:20:00,13.52,13.53,13.49,13.51,734108.0,10.0405,10.048,10.0183,10.0331,734108.0
2016-06-10 10:30:00,13.52,13.53,13.47,13.47,341112.0,10.0405,10.048,10.0034,10.0034,341112.0
2016-06-10 10:40:00,13.47,13.52,13.46,13.52,202591.0,10.0034,10.0405,9.996,10.0405,202591.0
2016-06-10 10:50:00,13.52,13.54,13.5,13.52,316492.0,10.0405,10.0554,10.0257,10.0405,316492.0
2016-06-10 11:00:00,13.52,13.54,13.5,13.52,114148.0,10.0405,10.0554,10.0257,10.0405,114148.0
2016-06-10 11:10:00,13.52,13.55,13.52,13.55,146509.0,10.0405,10.0628,10.0405,10.0628,146509.0
2016-06-10 11:20:00,13.55,13.58,13.53,13.58,212549.0,10.0628,10.0851,10.048,10.0851,212549.0
2016-06-10 11:30:00,13.58,13.59,13.52,13.52,143577.0,10.0851,10.0925,10.0405,10.0405,143577.0
2016-06-10 11:40:00,13.52,13.55,13.5,13.54,157877.0,10.0405,10.0628,10.0257,10.0554,157877.0
2016-06-10 11:50:00,13.54,13.55,13.51,13.52,121852.0,10.0554,10.0628,10.0331,10.0405,121852.0
2016-06-10 12:00:00,13.52,13.53,13.47,13.48,144355.0,10.0405,10.048,10.0034,10.0108,144355.0
2016-06-10 12:10:00,13.48,13.49,13.46,13.48,92782.0,10.0108,10.0183,9.996,10.0108,92782.0
2016-06-10 12:20:00,13.48,13.51,13.47,13.51,90340.0,10.0108,10.0331,10.0034,10.0331,90340.0
2016-06-10 12:30:00,13.5,13.51,13.48,13.5,104427.0,10.0257,10.0331,10.0108,10.0257,104427.0
2016-06-10 12:40:00,13.5,13.51,13.48,13.5,74062.0,10.0257,10.0331,10.0108,10.0257,74062.0
2016-06-10 12:50:00,13.5,13.52,13.5,13.51,73058.0,10.0257,10.0405,10.0257,10.0331,73058.0
2016-06-10 13:00:00,13.51,13.52,13.47,13.5,198451.0,10.0331,10.0405,10.0034,10.0257,198451.0
2016-06-10 13:10:00,13.49,13.5,13.48,13.49,84245.0,10.0183,10.0257,10.0108,10.0183,84245.0
2016-06-10 13:20:00,13.49,13.5,13.47,13.47,86983.0,10.0183,10.0257,10.0034,10.0034,86983.0
2016-06-10 13:30:00,13.48,13.48,13.46,13.46,132803.0,10.0108,10.0108,9.996,9.996,132803.0
2016-06-10 13:40:00,13.46,13.49,13.44,13.47,160697.0,9.996,10.0183,9.9811,10.0034,160697.0
2016-06-10 13:50:00,13.46,13.47,13.43,13.43,126968.0,9.996,10.0034,9.9737,9.9737,126968.0
2016-06-10 14:00:00,13.43,13.46,13.42,13.43,193747.0,9.9737,9.996,9.9663,9.9737,193747.0
2016-06-10 14:10:00,13.43,13.45,13.39,13.42,448999.0,9.9737,9.9886,9.944,9.9663,448999.0
2016-06-10 14:20:00,13.41,13.44,13.41,13.42,191300.0,9.9589,9.9811,9.9589,9.9663,191300.0
2016-06-10 14:30:00,13.42,13.45,13.41,13.45,167076.0,9.9663,9.9886,9.9589,9.9886,167076.0
2016-06-10 14:40:00,13.45,13.46,13.42,13.45,160608.0,9.9886,9.996,9.9663,9.9886,160608.0
2016-06-10 14:50:00,13.45,13.45,13.43,13.44,69629.0,9.9886,9.9886,9.9737,9.9811,69629.0
2016-06-10 15:00:00,13.45,13.45,13.4,13.4,371466.0,9.9886,9.9886,9.9514,9.9514,371466.0
2016-06-10 15:10:00,13.41,13.42,13.39,13.41,265034.0,9.9589,9.9663,9.944,9.9589,265034.0
2016-06-10 15:20:00,13.42,13.44,13.41,13.44,113227.0,9.9663,9.9811,9.9589,9.9811,113227.0
2016-06-10 15:30:00,13.44,13.48,13.43,13.48,272766.0,9.9811,10.0108,9.9737,10.0108,272766.0
2016-06-10 15:40:00,13.48,13.51,13.47,13.51,269394.0,10.0108,10.0331,10.0034,10.0331,269394.0
2016-06-10 15:50:00,13.51,13.51,13.48,13.49,893806.0,10.0331,10.0331,10.0108,10.0183,893806.0
2016-06-13 09:30:00,13.27,13.29,13.1,13.12,756176.0,9.9487,9.9637,9.8212,9.8362,756176.0
2016-06-13 09:40:00,13.11,13.17,13.03,13.17,668285.0,9.8287,9.8737,9.7687,9.8737,668285.0
2016-06-13 09:50:00,13.17,13.19,13.14,13.16,172853.0,9.8737,9.8887,9.8512,9.8662,172853.0
2016-06-13 10:00:00,13.16,13.22,13.13,13.15,343738.0,9.8662,9.9112,9.8437,9.8587,343738.0
2016-06-13 10:10:00,13.15,13.21,13.14,13.19,178081.0,9.8587,9.9037,9.8512,9.8887,178081.0
2016-06-13 10:20:00,13.19,13.22,13.18,13.21,198176.0,9.8887,9.9112,9.8812,9.9037,198176.0
2016-06-13 10:30:00,13.2,13.24,13.19,13.2,198935.0,9.8962,9.9262,9.8887,9.8962,198935.0
2016-06-13 10:40:00,13.2,13.22,13.18,13.21,132303.0,9.8962,9.9112,9.8812,9.9037,132303.0
2016-06-13 10:50:00,13.21,13.22,13.16,13.18,171286.0,9.9037,9.9112,9.8662,9.8812,171286.0
2016-06-13 11:00:00,13.19,13.23,13.17,13.22,145299.0,9.8887,9.9187,9.8737,9.9112,145299.0
2016-06-13 11:10:00,13.23,13.24,13.21,13.21,255247.0,9.9187,9.9262,9.9037,9.9037,255247.0
2016-06-13 11:20:00,13.21,13.22,13.18,13.18,200479.0,9.9037,9.9112,9.8812,9.8812,200479.0
2016-06-13 11:30:00,13.18,13.19,13.15,13.17,228931.0,9.8812,9.8887,9.8587,9.8737,228931.0
2016-06-13 11:40:00,13.17,13.18,13.16,13.17,144711.0,9.8737,9.8812,9.8662,9.8737,144711.0
2016-06-13 11:50:00,13.17,13.19,13.17,13.17,97098.0,9.8737,9.8887,9.8737,9.8737,97098.0
2016-06-13 12:00:00,13.17,13.17,13.13,13.13,223840.0,9.8737,9.8737,9.8437,9.8437,223840.0
2016-06-13 12:10:00,13.13,13.14,13.12,13.12,174720.0,9.8437,9.8512,9.8362,9.8362,174720.0
2016-06-13 12:20:00,13.12,13.15,13.11,13.15,310995.0,9.8362,9.8587,9.8287,9.8587,310995.0
2016-06-13 12:30:00,13.15,13.18,13.13,13.17,170749.0,9.8587,9.8812,9.8437,9.8737,170749.0
2016-06-13 12:40:00,13.17,13.17,13.14,13.14,75811.0,9.8737,9.8737,9.8512,9.8512,75811.0
2016-06-13 12:50:00,13.14,13.17,13.14,13.16,86677.0,9.8512,9.8737,9.8512,9.8662,86677.0
2016-06-13 13:00:00,13.16,13.17,13.15,13.16,61539.0,9.8662,9.8737,9.8587,9.8662,61539.0
2016-06-13 13:10:00,13.15,13.16,13.15,13.15,40928.0,9.8587,9.8662,9.8587,9.8587,40928.0
2016-06-13 13:20:00,13.15,13.17,13.15,13.17,160759.0,9.8587,9.8737,9.8587,9.8737,160759.0
2016-06-13 13:30:00,13.17,13.18,13.11,13.11,164634.0,9.8737,9.8812,9.8287,9.8287,164634.0
2016-06-13 13:40:00,13.11,13.14,13.1,13.13,107312.0,9.8287,9.8512,9.8212,9.8437,107312.0
2016-06-13 13:50:00,13.13,13.14,13.09,13.1,184222.0,9.8437,9.8512,9.8137,9.8212,184222.0
2016-06-13 14:00:00,13.1,13.12,13.09,13.12,185768.0,9.8212,9.8362,9.8137,9.8362,185768.0
2016-06-13 14:10:00,13.12,13.14,13.1,13.1,237296.0,9.8362,9.8512,9.8212,9.8212,237296.0
2016-06-13 14:20:00,13.1,13.11,13.06,13.09,226758.0,9.8212,9.8287,9.7912,9.8137,226758.0
2016-06-13 14:30:00,13.09,13.14,13.08,13.13,132671.0,9.8137,9.8512,9.8062,9.8437,132671.0
2016-06-13 14:40:00,13.14,13.16,13.11,13.11,251894.0,9.8512,9.8662,9.8287,9.8287,251894.0
2016-06-13 14:50:00,13.12,13.12,13.08,13.1,272739.0,9.8362,9.8362,9.8062,9.8212,272739.0
2016-06-13 15:00:00,13.1,13.1,13.05,13.05,266325.0,9.8212,9.8212,9.7837,9.7837,266325.0
2016-06-13 15:10:00,13.05,13.08,13.04,13.07,374210.0,9.7837,9.8062,9.7762,9.7987,374210.0
2016-06-13 15:20:00,13.07,13.09,13.06,13.07,295967.0,9.7987,9.8137,9.7912,9.7987,295967.0
2016-06-13 15:30:00,13.07,13.09,13.05,13.07,390483.0,9.7987,9.8137,9.7837,9.7987,390483.0
2016-06-13 15:40:00,13.07,13.07,13.02,13.04,592124.0,9.7987,9.7987,9.7612,9.7762,592124.0
2016-06-13 15:50:00,13.04,13.05,13.02,13.02,1167044.0,9.7762,9.7837,9.7612,9.7612,1167044.0
2016-06-14 09:30:00,13.01,13.2,12.92,13.14,475274.0,9.7537,9.8962,9.6863,9.8512,475274.0
2016-06-14 09:40:00,13.15,13.2,13.14,13.18,486398.0,9.8587,9.8962,9.8512,9.8812,486398.0
2016-06-14 09:50:00,13.17,13.19,13.14,13.19,262543.0,9.8737,9.8887,9.8512,9.8887,262543.0
2016-06-14 10:00:00,13.19,13.19,13.14,13.16,184657.0,9.8887,9.8887,9.8512,9.8662,184657.0
2016-06-14 10:10:00,13.16,13.17,13.07,13.07,506693.0,9.8662,9.8737,9.7987,9.7987,506693.0
2016-06-14 10:20:00,13.07,13.09,13.05,13.05,199987.0,9.7987,9.8137,9.7837,9.7837,199987.0
2016-06-14 10:30:00,13.05,13.09,13.01,13.04,330519.0,9.7837,9.8137,9.7537,9.7762,330519.0
2016-06-14 10:40:00,13.04,13.05,13.0,13.02,313964.0,9.7762,9.7837,9.7462,9.7612,313964.0
2016-06-14 10:50:00,13.02,13.03,12.93,12.94,192709.0,9.7612,9.7687,9.6938,9.7013,192709.0
2016-06-14 11:00:00,12.94,13.02,12.93,13.02,260140.0,9.7013,9.7612,9.6938,9.7612,260140.0
2016-06-14 11:10:00,13.02,13.03,12.89,12.94,576475.0,9.7612,9.7687,9.6638,9.7013,576475.0
2016-06-14 11:20:00,12.94,13.0,12.92,12.94,186125.0,9.7013,9.7462,9.6863,9.7013,186125.0
2016-06-14 11:30:00,12.94,12.97,12.94,12.97,208125.0,9.7013,9.7238,9.7013,9.7238,208125.0
2016-06-14 11:40:00,12.97,12.98,12.94,12.95,87502.0,9.7238,9.7313,9.7013,9.7088,87502.0
2016-06-14 11:50:00,12.94,12.98,12.93,12.94,233508.0,9.7013,9.7313,9.6938,9.7013,233508.0
2016-06-14 12:00:00,12.94,12.95,12.92,12.94,198059.0,9.7013,9.7088,9.6863,9.7013,198059.0
2016-06-14 12:10:00,12.94,12.94,12.92,12.93,82869.0,9.7013,9.7013,9.6863,9.6938,82869.0
2016-06-14 12:20:00,12.93,13.03,12.92,13.01,255334.0,9.6938,9.7687,9.6863,9.7537,255334.0
2016-06-14 12:30:00,13.02,13.02,12.96,12.98,224608.0,9.7612,9.7612,9.7163,9.7313,224608.0
2016-06-14 12:40:00,12.99,13.01,12.97,13.01,95321.0,9.7388,9.7537,9.7238,9.7537,95321.0
2016-06-14 12:50:00,13.01,13.01,12.99,13.01,127699.0,9.7537,9.7537,9.7388,9.7537,127699.0
2016-06-14 13:00:00,13.0,13.01,12.97,12.99,156279.0,9.7462,9.7537,9.7238,9.7388,156279.0
2016-06-14 13:10:00,12.99,13.0,12.97,12.99,191508.0,9.7388,9.7462,9.7238,9.7388,191508.0
2016-06-14 13:20:00,12.99,13.0,12.97,12.97,86883.0,9.7388,9.7462,9.7238,9.7238,86883.0
2016-06-14 13:30:00,12.98,13.02,12.97,13.02,132978.0,9.7313,9.7612,9.7238,9.7612,132978.0
2016-06-14 13:40:00,13.02,13.02,12.99,13.0,91190.0,9.7612,9.7612,9.7388,9.7462,91190.0
2016-06-14 13:50:00,13.0,13.0,12.96,12.99,109756.0,9.7462,9.7462,9.7163,9.7388,109756.0
2016-06-14 14:00:00,12.99,13.01,12.98,13.01,166509.0,9.7388,9.7537,9.7313,9.7537,166509.0
2016-06-14 14:10:00,13.01,13.01,12.99,13.01,136809.0,9.7537,9.7537,9.7388,9.7537,136809.0
2016-06-14 14:20:00,13.0,13.04,12.98,13.02,487640.0,9.7462,9.7762,9.7313,9.7612,487640.0
2016-06-14 14:30:00,13.02,13.02,12.98,13.01,248677.0,9.7612,9.7612,9.7313,9.7537,248677.0
2016-06-14 14:40:00,13.01,13.04,13.0,13.01,209533.0,9.7537,9.7762,9.7462,9.7537,209533.0
2016-06-14 14:50:00,13.01,13.02,12.96,12.97,183342.0,9.7537,9.7612,9.7163,9.7238,183342.0
2016-06-14 15:00:00,12.98,13.03,12.97,13.03,164137.0,9.7313,9.7687,9.7238,9.7687,164137.0
2016-06-14 15:10:00,13.03,13.05,13.02,13.05,142003.0,9.7687,9.7837,9.7612,9.7837,142003.0
2016-06-14 15:20:00,13.04,13.07,13.03,13.07,335796.0,9.7762,9.7987,9.7687,9.7987,335796.0
2016-06-14 15:30:00,13.07,13.07,13.04,13.05,340376.0,9.7987,9.7987,9.7762,9.7837,340376.0
2016-06-14 15:40:00,13.05,13.08,13.03,13.04,564168.0,9.7837,9.8062,9.7687,9.7762,564168.0
2016-06-14 15:50:00,13.04,13.06,13.03,13.04,843805.0,9.7762,9.7912,9.7687,9.7762,843805.0
2016-06-15 09:30:00,13.09,13.12,13.0,13.05,314954.0,9.8137,9.8362,9.7462,9.7837,314954.0
2016-06-15 09:40:00,13.05,13.06,13.01,13.05,289265.0,9.7837,9.7912,9.7537,9.7837,289265.0
2016-06-15 09:50:00,13.06,13.06,12.95,12.99,398170.0,9.7912,9.7912,9.7088,9.7388,398170.0
2016-06-15 10:00:00,12.99,13.06,12.99,13.04,197326.0,9.7388,9.7912,9.7388,9.7762,197326.0
2016-06-15 10:10:00,13.04,13.06,13.03,13.05,189696.0,9.7762,9.7912,9.7687,9.7837,189696.0
2016-06-15 10:20:00,13.05,13.08,13.04,13.07,251491.0,9.7837,9.8062,9.7762,9.7987,251491.0
2016-06-15 10:30:00,13.08,13.13,13.06,13.13,361796.0,9.8062,9.8437,9.7912,9.8437,361796.0
2016-06-15 10:40:00,13.13,13.14,13.11,13.12,143481.0,9.8437,9.8512,9.8287,9.8362,143481.0
2016-06-15 10:50:00,13.13,13.16,13.1,13.16,370451.0,9.8437,9.8662,9.8212,9.8662,370451.0
2016-06-15 11:00:00,13.16,13.17,13.15,13.17,89951.0,9.8662,9.8737,9.8587,9.8737,89951.0
2016-06-15 11:10:00,13.17,13.2,13.16,13.2,120662.0,9.8737,9.8962,9.8662,9.8962,120662.0
2016-06-15 11:20:00,13.2,13.2,13.13,13.13,228909.0,9.8962,9.8962,9.8437,9.8437,228909.0
2016-06-15 11:30:00,13.14,13.14,13.1,13.13,144975.0,9.8512,9.8512,9.8212,9.8437,144975.0
2016-06-15 11:40:00,13.13,13.17,13.13,13.17,282172.0,9.8437,9.8737,9.8437,9.8737,282172.0
2016-06-15 11:50:00,13.17,13.17,13.15,13.16,103682.0,9.8737,9.8737,9.8587,9.8662,103682.0
2016-06-15 12:00:00,13.15,13.16,13.13,13.13,208831.0,9.8587,9.8662,9.8437,9.8437,208831.0
2016-06-15 12:10:00,13.13,13.14,13.09,13.12,313185.0,9.8437,9.8512,9.8137,9.8362,313185.0
2016-06-15 12:20:00,13.12,13.14,13.11,13.13,81366.0,9.8362,9.8512,9.8287,9.8437,81366.0
2016-06-15 12:30:00,13.13,13.15,13.13,13.14,74071.0,9.8437,9.8587,9.8437,9.8512,74071.0
2016-06-15 12:40:00,13.13,13.16,13.13,13.15,50646.0,9.8437,9.8662,9.8437,9.8587,50646.0
2016-06-15 12:50:00,13.15,13.15,13.12,13.13,94047.0,9.8587,9.8587,9.8362,9.8437,94047.0
2016-06-15 13:00:00,13.14,13.15,13.11,13.13,76721.0,9.8512,9.8587,9.8287,9.8437,76721.0
2016-06-15 13:10:00,13.13,13.13,13.1,13.1,86625.0,9.8437,9.8437,9.8212,9.8212,86625.0
2016-06-15 13:20:00,13.1,13.11,13.07,13.11,99611.0,9.8212,9.8287,9.7987,9.8287,99611.0
2016-06-15 13:30:00,13.11,13.12,13.1,13.12,35312.0,9.8287,9.8362,9.8212,9.8362,35312.0
2016-06-15 13:40:00,13.12,13.13,13.1,13.12,77193.0,9.8362,9.8437,9.8212,9.8362,77193.0
2016-06-15 13:50:00,13.12,13.13,13.1,13.11,93170.0,9.8362,9.8437,9.8212,9.8287,93170.0
2016-06-15 14:00:00,13.11,13.15,13.07,13.08,215222.0,9.8287,9.8587,9.7987,9.8062,215222.0
2016-06-15 14:10:00,13.08,13.11,13.07,13.09,87474.0,9.8062,9.8287,9.7987,9.8137,87474.0
2016-06-15 14:20:00,13.1,13.1,13.03,13.03,285441.0,9.8212,9.8212,9.7687,9.7687,285441.0
2016-06-15 14:30:00,13.03,13.08,13.02,13.08,145319.0,9.7687,9.8062,9.7612,9.8062,145319.0
2016-06-15 14:40:00,13.08,13.11,13.07,13.11,210262.0,9.8062,9.8287,9.7987,9.8287,210262.0
2016-06-15 14:50:00,13.1,13.1,13.07,13.1,102587.0,9.8212,9.8212,9.7987,9.8212,102587.0
2016-06-15 15:00:00,13.1,13.11,13.09,13.11,95217.0,9.8212,9.8287,9.8137,9.8287,95217.0
2016-06-15 15:10:00,13.11,13.11,13.08,13.11,105520.0,9.8287,9.8287,9.8062,9.8287,105520.0
2016-06-15 15:20:00,13.11,13.12,13.09,13.1,59094.0,9.8287,9.8362,9.8137,9.8212,59094.0
2016-06-15 15:30:00,13.09,13.1,13.04,13.04,254902.0,9.8137,9.8212,9.7762,9.7762,254902.0
2016-06-15 15:40:00,13.04,13.05,12.99,13.03,427968.0,9.7762,9.7837,9.7388,9.7687,427968.0
2016-06-15 15:50:00,13.02,13.03,12.99,13.01,1451653.0,9.7612,9.7687,9.7388,9.7537,1451653.0
2016-06-16 09:30:00,12.94,12.98,12.78,12.8,428705.0,9.7013,9.7313,9.5813,9.5963,428705.0
2016-06-16 09:40:00,12.79,12.86,12.78,12.84,234904.0,9.5888,9.6413,9.5813,9.6263,234904.0
2016-06-16 09:50:00,12.84,12.85,12.8,12.81,198033.0,9.6263,9.6338,9.5963,9.6038,198033.0
2016-06-16 10:00:00,12.81,12.84,12.77,12.79,369745.0,9.6038,9.6263,9.5738,9.5888,369745.0
2016-06-16 10:10:00,12.79,12.81,12.77,12.78,398381.0,9.5888,9.6038,9.5738,9.5813,398381.0
2016-06-16 10:20:00,12.77,12.79,12.73,12.75,233760.0,9.5738,9.5888,9.5438,9.5588,233760.0
2016-06-16 10:30:00,12.75,12.77,12.71,12.71,211121.0,9.5588,9.5738,9.5288,9.5288,211121.0
2016-06-16 10:40:00,12.71,12.74,12.71,12.73,242800.0,9.5288,9.5513,9.5288,9.5438,242800.0
2016-06-16 10:50:00,12.72,12.74,12.71,12.72,213276.0,9.5363,9.5513,9.5288,9.5363,213276.0
2016-06-16 11:00:00,12.72,12.76,12.72,12.76,197388.0,9.5363,9.5663,9.5363,9.5663,197388.0
2016-06-16 11:10:00,12.76,12.77,12.74,12.75,217470.0,9.5663,9.5738,9.5513,9.5588,217470.0
2016-06-16 11:20:00,12.75,12.81,12.74,12.79,316803.0,9.5588,9.6038,9.5513,9.5888,316803.0
2016-06-16 11:30:00,12.8,12.83,12.79,12.81,420612.0,9.5963,9.6188,9.5888,9.6038,420612.0
2016-06-16 11:40:00,12.8,12.81,12.78,12.79,91601.0,9.5963,9.6038,9.5813,9.5888,91601.0
2016-06-16 11:50:00,12.79,12.8,12.76,12.77,144819.0,9.5888,9.5963,9.5663,9.5738,144819.0
2016-06-16 12:00:00,12.77,12.78,12.75,12.77,184690.0,9.5738,9.5813,9.5588,9.5738,184690.0
2016-06-16 12:10:00,12.77,12.78,12.74,12.78,223915.0,9.5738,9.5813,9.5513,9.5813,223915.0
2016-06-16 12:20:00,12.78,12.88,12.77,12.88,341433.0,9.5813,9.6563,9.5738,9.6563,341433.0
2016-06-16 12:30:00,12.88,12.92,12.85,12.91,95020.0,9.6563,9.6863,9.6338,9.6788,95020.0
2016-06-16 12:40:00,12.91,12.94,12.89,12.9,138034.0,9.6788,9.7013,9.6638,9.6713,138034.0
2016-06-16 12:50:00,12.9,12.92,12.89,12.91,63719.0,9.6713,9.6863,9.6638,9.6788,63719.0
2016-06-16 13:00:00,12.92,12.96,12.89,12.94,155529.0,9.6863,9.7163,9.6638,9.7013,155529.0
2016-06-16 13:10:00,12.94,12.96,12.91,12.96,118128.0,9.7013,9.7163,9.6788,9.7163,118128.0
2016-06-16 13:20:00,12.96,12.97,12.92,12.94,135526.0,9.7163,9.7238,9.6863,9.7013,135526.0
2016-06-16 13:30:00,12.94,12.95,12.9,12.93,100209.0,9.7013,9.7088,9.6713,9.6938,100209.0
2016-06-16 13:40:00,12.93,12.94,12.88,12.9,96779.0,9.6938,9.7013,9.6563,9.6713,96779.0
2016-06-16 13:50:00,12.9,12.91,12.88,12.88,92320.0,9.6713,9.6788,9.6563,9.6563,92320.0
2016-06-16 14:00:00,12.88,12.92,12.88,12.91,80227.0,9.6563,9.6863,9.6563,9.6788,80227.0
2016-06-16 14:10:00,12.9,12.96,12.9,12.96,124866.0,9.6713,9.7163,9.6713,9.7163,124866.0
2016-06-16 14:20:00,12.96,12.96,12.91,12.93,131013.0,9.7163,9.7163,9.6788,9.6938,131013.0
2016-06-16 14:30:00,12.93,12.94,12.91,12.94,118817.0,9.6938,9.7013,9.6788,9.7013,118817.0
2016-06-16 14:40:00,12.94,12.95,12.92,12.95,72400.0,9.7013,9.7088,9.6863,9.7088,72400.0
2016-06-16 14:50:00,12.95,12.98,12.93,12.94,123534.0,9.7088,9.7313,9.6938,9.7013,123534.0
2016-06-16 15:00:00,12.95,12.97,12.94,12.97,97903.0,9.7088,9.7238,9.7013,9.7238,97903.0
2016-06-16 15:10:00,12.97,13.0,12.96,12.99,137227.0,9.7238,9.7462,9.7163,9.7388,137227.0
2016-06-16 15:20:00,12.98,13.01,12.97,13.01,173390.0,9.7313,9.7537,9.7238,9.7537,173390.0
2016-06-16 15:30:00,13.0,13.02,12.98,12.99,189881.0,9.7462,9.7612,9.7313,9.7388,189881.0
2016-06-16 15:40:00,12.99,13.01,12.98,13.0,277545.0,9.7388,9.7537,9.7313,9.7462,277545.0
2016-06-16 15:50:00,13.0,13.0,12.96,12.98,698362.0,9.7462,9.7462,9.7163,9.7313,698362.0
2016-06-17 09:30:00,12.98,13.06,12.96,13.02,1223760.0,9.7313,9.7912,9.7163,9.7612,1223760.0
2016-06-17 09:40:00,13.02,13.13,13.01,13.13,198958.0,9.7612,9.8437,9.7537,9.8437,198958.0
2016-06-17 09:50:00,13.13,13.17,13.11,13.17,156284.0,9.8437,9.8737,9.8287,9.8737,156284.0
2016-06-17 10:00:00,13.17,13.18,13.1,13.11,277325.0,9.8737,9.8812,9.8212,9.8287,277325.0
2016-06-17 10:10:00,13.12,13.15,13.1,13.13,205998.0,9.8362,9.8587,9.8212,9.8437,205998.0
2016-06-17 10:20:00,13.13,13.14,13.09,13.09,272420.0,9.8437,9.8512,9.8137,9.8137,272420.0
2016-06-17 10:30:00,13.1,13.13,13.07,13.13,432931.0,9.8212,9.8437,9.7987,9.8437,432931.0
2016-06-17 10:40:00,13.13,13.15,13.12,13.13,138383.0,9.8437,9.8587,9.8362,9.8437,138383.0
2016-06-17 10:50:00,13.13,13.14,13.09,13.1,187742.0,9.8437,9.8512,9.8137,9.8212,187742.0
2016-06-17 11:00:00,13.1,13.1,13.03,13.04,429577.0,9.8212,9.8212,9.7687,9.7762,429577.0
2016-06-17 11:10:00,13.04,13.05,13.0,13.04,479951.0,9.7762,9.7837,9.7462,9.7762,479951.0
2016-06-17 11:20:00,13.04,13.04,13.01,13.03,160387.0,9.7762,9.7762,9.7537,9.7687,160387.0
2016-06-17 11:30:00,13.02,13.06,13.01,13.06,195675.0,9.7612,9.7912,9.7537,9.7912,195675.0
2016-06-17 11:40:00,13.06,13.1,13.05,13.1,99880.0,9.7912,9.8212,9.7837,9.8212,99880.0
2016-06-17 11:50:00,13.1,13.1,13.05,13.07,142143.0,9.8212,9.8212,9.7837,9.7987,142143.0
2016-06-17 12:00:00,13.08,13.12,13.07,13.12,64295.0,9.8062,9.8362,9.7987,9.8362,64295.0
2016-06-17 12:10:00,13.12,13.13,13.07,13.1,107981.0,9.8362,9.8437,9.7987,9.8212,107981.0
2016-06-17 12:20:00,13.1,13.12,13.09,13.12,82097.0,9.8212,9.8362,9.8137,9.8362,82097.0
2016-06-17 12:30:00,13.12,13.13,13.07,13.08,140633.0,9.8362,9.8437,9.7987,9.8062,140633.0
2016-06-17 12:40:00,13.08,13.1,13.05,13.06,109640.0,9.8062,9.8212,9.7837,9.7912,109640.0
2016-06-17 12:50:00,13.06,13.07,13.04,13.06,87177.0,9.7912,9.7987,9.7762,9.7912,87177.0
2016-06-17 13:00:00,13.06,13.11,13.03,13.11,128182.0,9.7912,9.8287,9.7687,9.8287,128182.0
2016-06-17 13:10:00,13.1,13.11,13.05,13.07,152820.0,9.8212,9.8287,9.7837,9.7987,152820.0
2016-06-17 13:20:00,13.08,13.08,13.06,13.06,86273.0,9.8062,9.8062,9.7912,9.7912,86273.0
2016-06-17 13:30:00,13.06,13.08,13.05,13.07,118544.0,9.7912,9.8062,9.7837,9.7987,118544.0
2016-06-17 13:40:00,13.07,13.11,13.07,13.1,127740.0,9.7987,9.8287,9.7987,9.8212,127740.0
2016-06-17 13:50:00,13.1,13.13,13.09,13.12,111036.0,9.8212,9.8437,9.8137,9.8362,111036.0
2016-06-17 14:00:00,13.13,13.14,13.07,13.11,180669.0,9.8437,9.8512,9.7987,9.8287,180669.0
2016-06-17 14:10:00,13.11,13.14,13.1,13.12,136797.0,9.8287,9.8512,9.8212,9.8362,136797.0
2016-06-17 14:20:00,13.11,13.15,13.1,13.15,111163.0,9.8287,9.8587,9.8212,9.8587,111163.0
2016-06-17 14:30:00,13.15,13.17,13.12,13.13,162746.0,9.8587,9.8737,9.8362,9.8437,162746.0
2016-06-17 14:40:00,13.13,13.17,13.11,13.15,246806.0,9.8437,9.8737,9.8287,9.8587,246806.0
2016-06-17 14:50:00,13.16,13.16,13.13,13.13,90500.0,9.8662,9.8662,9.8437,9.8437,90500.0
2016-06-17 15:00:00,13.14,13.15,13.1,13.11,132659.0,9.8512,9.8587,9.8212,9.8287,132659.0
2016-06-17 15:10:00,13.1,13.12,13.09,13.1,151989.0,9.8212,9.8362,9.8137,9.8212,151989.0
2016-06-17 15:20:00,13.1,13.16,13.09,13.16,258216.0,9.8212,9.8662,9.8137,9.8662,258216.0
2016-06-17 15:30:00,13.16,13.16,13.11,13.14,610279.0,9.8662,9.8662,9.8287,9.8512,610279.0
2016-06-17 15:40:00,13.14,13.15,13.09,13.1,581878.0,9.8512,9.8587,9.8137,9.8212,581878.0
2016-06-17 15:50:00,13.1,13.12,13.1,13.12,1466261.0,9.8212,9.8362,9.8212,9.8362,1466261.0
2016-06-20 09:30:00,13.28,13.38,13.23,13.32,336101.0,9.9562,10.0311,9.9187,9.9862,336101.0
2016-06-20 09:40:00,13.32,13.34,13.26,13.29,161849.0,9.9862,10.0012,9.9412,9.9637,161849.0
2016-06-20 09:50:00,13.29,13.3,13.25,13.28,123724.0,9.9637,9.9712,9.9337,9.9562,123724.0
2016-06-20 10:00:00,13.28,13.3,13.26,13.28,262378.0,9.9562,9.9712,9.9412,9.9562,262378.0
2016-06-20 10:10:00,13.28,13.29,13.26,13.28,200171.0,9.9562,9.9637,9.9412,9.9562,200171.0
2016-06-20 10:20:00,13.28,13.29,13.26,13.27,196085.0,9.9562,9.9637,9.9412,9.9487,196085.0
2016-06-20 10:30:00,13.27,13.3,13.23,13.24,379061.0,9.9487,9.9712,9.9187,9.9262,379061.0
2016-06-20 10:40:00,13.24,13.28,13.22,13.25,233170.0,9.9262,9.9562,9.9112,9.9337,233170.0
2016-06-20 10:50:00,13.25,13.25,13.2,13.21,239729.0,9.9337,9.9337,9.8962,9.9037,239729.0
2016-06-20 11:00:00,13.2,13.21,13.17,13.19,198473.0,9.8962,9.9037,9.8737,9.8887,198473.0
2016-06-20 11:10:00,13.18,13.2,13.16,13.19,253156.0,9.8812,9.8962,9.8662,9.8887,253156.0
2016-06-20 11:20:00,13.2,13.21,13.14,13.16,209316.0,9.8962,9.9037,9.8512,9.8662,209316.0
2016-06-20 11:30:00,13.15,13.16,13.14,13.15,179485.0,9.8587,9.8662,9.8512,9.8587,179485.0
2016-06-20 11:40:00,13.16,13.17,13.14,13.15,199457.0,9.8662,9.8737,9.8512,9.8587,199457.0
2016-06-20 11:50:00,13.14,13.17,13.13,13.16,265764.0,9.8512,9.8737,9.8437,9.8662,265764.0
2016-06-20 12:00:00,13.16,13.17,13.14,13.16,151911.0,9.8662,9.8737,9.8512,9.8662,151911.0
2016-06-20 12:10:00,13.16,13.17,13.11,13.11,236232.0,9.8662,9.8737,9.8287,9.8287,236232.0
2016-06-20 12:20:00,13.11,13.14,13.1,13.12,213384.0,9.8287,9.8512,9.8212,9.8362,213384.0
2016-06-20 12:30:00,13.12,13.14,13.11,13.13,140920.0,9.8362,9.8512,9.8287,9.8437,140920.0
2016-06-20 12:40:00,13.13,13.14,13.1,13.13,143695.0,9.8437,9.8512,9.8212,9.8437,143695.0
2016-06-20 12:50:00,13.13,13.15,13.12,13.13,145157.0,9.8437,9.8587,9.8362,9.8437,145157.0
2016-06-20 13:00:00,13.13,13.15,13.13,13.15,111511.0,9.8437,9.8587,9.8437,9.8587,111511.0
2016-06-20 13:10:00,13.15,13.15,13.09,13.11,426905.0,9.8587,9.8587,9.8137,9.8287,426905.0
2016-06-20 13:20:00,13.11,13.13,13.1,13.11,390828.0,9.8287,9.8437,9.8212,9.8287,390828.0
2016-06-20 13:30:00,13.11,13.13,13.09,13.11,286532.0,9.8287,9.8437,9.8137,9.8287,286532.0
2016-06-20 13:40:00,13.1,13.12,13.08,13.12,284294.0,9.8212,9.8362,9.8062,9.8362,284294.0
2016-06-20 13:50:00,13.12,13.15,13.11,13.15,333260.0,9.8362,9.8587,9.8287,9.8587,333260.0
2016-06-20 14:00:00,13.15,13.15,13.13,13.15,173987.0,9.8587,9.8587,9.8437,9.8587,173987.0
2016-06-20 14:10:00,13.15,13.17,13.13,13.14,239364.0,9.8587,9.8737,9.8437,9.8512,239364.0
2016-06-20 14:20:00,13.14,13.16,13.11,13.13,189446.0,9.8512,9.8662,9.8287,9.8437,189446.0
2016-06-20 14:30:00,13.13,13.15,13.12,13.15,137047.0,9.8437,9.8587,9.8362,9.8587,137047.0
2016-06-20 14:40:00,13.15,13.16,13.14,13.15,195554.0,9.8587,9.8662,9.8512,9.8587,195554.0
2016-06-20 14:50:00,13.16,13.16,13.14,13.14,126697.0,9.8662,9.8662,9.8512,9.8512,126697.0
2016-06-20 15:00:00,13.14,13.15,13.11,13.11,122207.0,9.8512,9.8587,9.8287,9.8287,122207.0
2016-06-20 15:10:00,13.11,13.12,13.1,13.11,361732.0,9.8287,9.8362,9.8212,9.8287,361732.0
2016-06-20 15:20:00,13.11,13.11,13.06,13.07,394509.0,9.8287,9.8287,9.7912,9.7987,394509.0
2016-06-20 15:30:00,13.07,13.09,13.07,13.08,272374.0,9.7987,9.8137,9.7987,9.8062,272374.0
2016-06-20 15:40:00,13.08,13.1,13.07,13.08,292157.0,9.8062,9.8212,9.7987,9.8062,292157.0
2016-06-20 15:50:00,13.08,13.08,13.06,13.07,960860.0,9.8062,9.8062,9.7912,9.7987,960860.0
2016-06-21 09:30:00,13.13,13.19,13.09,13.1,362493.0,9.8437,9.8887,9.8137,9.8212,362493.0
2016-06-21 09:40:00,13.1,13.15,13.07,13.11,192797.0,9.8212,9.8587,9.7987,9.8287,192797.0
2016-06-21 09:50:00,13.13,13.13,13.1,13.12,136299.0,9.8437,9.8437,9.8212,9.8362,136299.0
2016-06-21 10:00:00,13.12,13.14,13.06,13.12,181562.0,9.8362,9.8512,9.7912,9.8362,181562.0
2016-06-21 10:10:00,13.13,13.19,13.12,13.13,205721.0,9.8437,9.8887,9.8362,9.8437,205721.0
2016-06-21 10:20:00,13.13,13.16,13.07,13.16,460600.0,9.8437,9.8662,9.7987,9.8662,460600.0
2016-06-21 10:30:00,13.15,13.18,13.14,13.16,271037.0,9.8587,9.8812,9.8512,9.8662,271037.0
2016-06-21 10:40:00,13.17,13.18,13.15,13.18,268677.0,9.8737,9.8812,9.8587,9.8812,268677.0
2016-06-21 10:50:00,13.17,13.18,13.16,13.16,153940.0,9.8737,9.8812,9.8662,9.8662,153940.0
2016-06-21 11:00:00,13.16,13.21,13.15,13.19,386531.0,9.8662,9.9037,9.8587,9.8887,386531.0
2016-06-21 11:10:00,13.19,13.25,13.18,13.25,419708.0,9.8887,9.9337,9.8812,9.9337,419708.0
2016-06-21 11:20:00,13.25,13.25,13.23,13.25,158015.0,9.9337,9.9337,9.9187,9.9337,158015.0
2016-06-21 11:30:00,13.25,13.25,13.2,13.23,325700.0,9.9337,9.9337,9.8962,9.9187,325700.0
2016-06-21 11:40:00,13.22,13.23,13.21,13.23,84535.0,9.9112,9.9187,9.9037,9.9187,84535.0
2016-06-21 11:50:00,13.23,13.25,13.21,13.25,251829.0,9.9187,9.9337,9.9037,9.9337,251829.0
2016-06-21 12:00:00,13.25,13.25,13.22,13.23,249109.0,9.9337,9.9337,9.9112,9.9187,249109.0
2016-06-21 12:10:00,13.23,13.25,13.23,13.25,335153.0,9.9187,9.9337,9.9187,9.9337,335153.0
2016-06-21 12:20:00,13.25,13.27,13.24,13.26,196566.0,9.9337,9.9487,9.9262,9.9412,196566.0
2016-06-21 12:30:00,13.26,13.29,13.25,13.29,334812.0,9.9412,9.9637,9.9337,9.9637,334812.0
2016-06-21 12:40:00,13.28,13.3,13.27,13.29,255896.0,9.9562,9.9712,9.9487,9.9637,255896.0
2016-06-21 12:50:00,13.28,13.32,13.28,13.32,243994.0,9.9562,9.9862,9.9562,9.9862,243994.0
2016-06-21 13:00:00,13.32,13.34,13.31,13.34,220292.0,9.9862,10.0012,9.9787,10.0012,220292.0
2016-06-21 13:10:00,13.34,13.34,13.32,13.34,213833.0,10.0012,10.0012,9.9862,10.0012,213833.0
2016-06-21 13:20:00,13.34,13.34,13.32,13.32,131441.0,10.0012,10.0012,9.9862,9.9862,131441.0
2016-06-21 13:30:00,13.32,13.32,13.27,13.27,412659.0,9.9862,9.9862,9.9487,9.9487,412659.0
2016-06-21 13:40:00,13.27,13.28,13.23,13.25,473338.0,9.9487,9.9562,9.9187,9.9337,473338.0
2016-06-21 13:50:00,13.25,13.28,13.24,13.28,218655.0,9.9337,9.9562,9.9262,9.9562,218655.0
2016-06-21 14:00:00,13.28,13.3,13.27,13.28,201701.0,9.9562,9.9712,9.9487,9.9562,201701.0
2016-06-21 14:10:00,13.28,13.3,13.27,13.29,179420.0,9.9562,9.9712,9.9487,9.9637,179420.0
2016-06-21 14:20:00,13.29,13.32,13.29,13.32,172986.0,9.9637,9.9862,9.9637,9.9862,172986.0
2016-06-21 14:30:00,13.32,13.36,13.31,13.35,226891.0,9.9862,10.0161,9.9787,10.0086,226891.0
2016-06-21 14:40:00,13.36,13.36,13.32,13.34,292167.0,10.0161,10.0161,9.9862,10.0012,292167.0
2016-06-21 14:50:00,13.34,13.36,13.33,13.34,213074.0,10.0012,10.0161,9.9937,10.0012,213074.0
2016-06-21 15:00:00,13.34,13.34,13.3,13.31,290039.0,10.0012,10.0012,9.9712,9.9787,290039.0
2016-06-21 15:10:00,13.3,13.32,13.29,13.32,243663.0,9.9712,9.9862,9.9637,9.9862,243663.0
2016-06-21 15:20:00,13.32,13.34,13.29,13.34,554321.0,9.9862,10.0012,9.9637,10.0012,554321.0
2016-06-21 15:30:00,13.34,13.35,13.32,13.34,397839.0,10.0012,10.0086,9.9862,10.0012,397839.0
2016-06-21 15:40:00,13.34,13.35,13.31,13.34,615795.0,10.0012,10.0086,9.9787,10.0012,615795.0
2016-06-21 15:50:00,13.34,13.34,13.32,13.33,1413152.0,10.0012,10.0012,9.9862,9.9937,1413152.0
2016-06-22 09:30:00,12.81,12.97,12.7,12.79,1820570.0,9.6038,9.7238,9.5213,9.5888,1820570.0
2016-06-22 09:40:00,12.79,12.85,12.72,12.85,1264792.0,9.5888,9.6338,9.5363,9.6338,1264792.0
2016-06-22 09:50:00,12.85,12.89,12.79,12.79,843082.0,9.6338,9.6638,9.5888,9.5888,843082.0
2016-06-22 10:00:00,12.79,12.87,12.79,12.87,782267.0,9.5888,9.6488,9.5888,9.6488,782267.0
2016-06-22 10:10:00,12.86,12.87,12.8,12.81,463101.0,9.6413,9.6488,9.5963,9.6038,463101.0
2016-06-22 10:20:00,12.8,12.81,12.76,12.8,460677.0,9.5963,9.6038,9.5663,9.5963,460677.0
2016-06-22 10:30:00,12.79,12.83,12.77,12.79,365894.0,9.5888,9.6188,9.5738,9.5888,365894.0
2016-06-22 10:40:00,12.8,12.83,12.76,12.82,321089.0,9.5963,9.6188,9.5663,9.6113,321089.0
2016-06-22 10:50:00,12.82,12.83,12.8,12.81,192632.0,9.6113,9.6188,9.5963,9.6038,192632.0
2016-06-22 11:00:00,12.8,12.81,12.79,12.8,233528.0,9.5963,9.6038,9.5888,9.5963,233528.0
2016-06-22 11:10:00,12.81,12.85,12.8,12.83,421239.0,9.6038,9.6338,9.5963,9.6188,421239.0
2016-06-22 11:20:00,12.83,12.83,12.79,12.79,284915.0,9.6188,9.6188,9.5888,9.5888,284915.0
2016-06-22 11:30:00,12.79,12.8,12.75,12.78,270012.0,9.5888,9.5963,9.5588,9.5813,270012.0
2016-06-22 11:40:00,12.78,12.79,12.76,12.77,171150.0,9.5813,9.5888,9.5663,9.5738,171150.0
2016-06-22 11:50:00,12.76,12.77,12.73,12.75,255883.0,9.5663,9.5738,9.5438,9.5588,255883.0
2016-06-22 12:00:00,12.75,12.77,12.73,12.74,183848.0,9.5588,9.5738,9.5438,9.5513,183848.0
2016-06-22 12:10:00,12.74,12.75,12.72,12.73,192195.0,9.5513,9.5588,9.5363,9.5438,192195.0
2016-06-22 12:20:00,12.73,12.74,12.69,12.71,436094.0,9.5438,9.5513,9.5138,9.5288,436094.0
2016-06-22 12:30:00,12.71,12.72,12.69,12.71,251425.0,9.5288,9.5363,9.5138,9.5288,251425.0
2016-06-22 12:40:00,12.71,12.71,12.68,12.7,192804.0,9.5288,9.5288,9.5063,9.5213,192804.0
2016-06-22 12:50:00,12.69,12.72,12.69,12.72,212903.0,9.5138,9.5363,9.5138,9.5363,212903.0
2016-06-22 13:00:00,12.71,12.72,12.69,12.69,322595.0,9.5288,9.5363,9.5138,9.5138,322595.0
2016-06-22 13:10:00,12.7,12.72,12.68,12.7,331960.0,9.5213,9.5363,9.5063,9.5213,331960.0
2016-06-22 13:20:00,12.7,12.72,12.69,12.72,231033.0,9.5213,9.5363,9.5138,9.5363,231033.0
2016-06-22 13:30:00,12.71,12.73,12.7,12.7,300797.0,9.5288,9.5438,9.5213,9.5213,300797.0
2016-06-22 13:40:00,12.71,12.72,12.7,12.71,316581.0,9.5288,9.5363,9.5213,9.5288,316581.0
2016-06-22 13:50:00,12.71,12.74,12.71,12.74,445608.0,9.5288,9.5513,9.5288,9.5513,445608.0
2016-06-22 14:00:00,12.74,12.74,12.69,12.7,265746.0,9.5513,9.5513,9.5138,9.5213,265746.0
2016-06-22 14:10:00,12.7,12.73,12.69,12.72,166267.0,9.5213,9.5438,9.5138,9.5363,166267.0
2016-06-22 14:20:00,12.71,12.74,12.7,12.73,165469.0,9.5288,9.5513,9.5213,9.5438,165469.0
2016-06-22 14:30:00,12.73,12.74,12.72,12.72,105178.0,9.5438,9.5513,9.5363,9.5363,105178.0
2016-06-22 14:40:00,12.73,12.73,12.69,12.7,171382.0,9.5438,9.5438,9.5138,9.5213,171382.0
2016-06-22 14:50:00,12.7,12.73,12.69,12.72,186893.0,9.5213,9.5438,9.5138,9.5363,186893.0
2016-06-22 15:00:00,12.71,12.74,12.69,12.69,363624.0,9.5288,9.5513,9.5138,9.5138,363624.0
2016-06-22 15:10:00,12.69,12.71,12.66,12.68,688014.0,9.5138,9.5288,9.4913,9.5063,688014.0
2016-06-22 15:20:00,12.68,12.68,12.64,12.65,359214.0,9.5063,9.5063,9.4764,9.4839,359214.0
2016-06-22 15:30:00,12.64,12.67,12.64,12.67,331731.0,9.4764,9.4988,9.4764,9.4988,331731.0
2016-06-22 15:40:00,12.67,12.67,12.62,12.62,678668.0,9.4988,9.4988,9.4614,9.4614,678668.0
2016-06-22 15:50:00,12.62,12.63,12.6,12.6,1377145.0,9.4614,9.4689,9.4464,9.4464,1377145.0
2016-06-23 09:30:00,12.83,12.87,12.79,12.83,541534.0,9.6188,9.6488,9.5888,9.6188,541534.0
2016-06-23 09:40:00,12.83,12.9,12.82,12.88,348848.0,9.6188,9.6713,9.6113,9.6563,348848.0
2016-06-23 09:50:00,12.87,12.88,12.82,12.85,244400.0,9.6488,9.6563,9.6113,9.6338,244400.0
2016-06-23 10:00:00,12.86,12.87,12.81,12.83,408234.0,9.6413,9.6488,9.6038,9.6188,408234.0
2016-06-23 10:10:00,12.83,12.83,12.79,12.81,203997.0,9.6188,9.6188,9.5888,9.6038,203997.0
2016-06-23 10:20:00,12.82,12.86,12.81,12.85,164831.0,9.6113,9.6413,9.6038,9.6338,164831.0
2016-06-23 10:30:00,12.84,12.85,12.8,12.84,178595.0,9.6263,9.6338,9.5963,9.6263,178595.0
2016-06-23 10:40:00,12.84,12.84,12.81,12.83,172022.0,9.6263,9.6263,9.6038,9.6188,172022.0
2016-06-23 10:50:00,12.83,12.85,12.81,12.82,232871.0,9.6188,9.6338,9.6038,9.6113,232871.0
2016-06-23 11:00:00,12.82,12.85,12.81,12.84,257824.0,9.6113,9.6338,9.6038,9.6263,257824.0
2016-06-23 11:10:00,12.83,12.85,12.83,12.85,153141.0,9.6188,9.6338,9.6188,9.6338,153141.0
2016-06-23 11:20:00,12.85,12.86,12.83,12.85,293360.0,9.6338,9.6413,9.6188,9.6338,293360.0
2016-06-23 11:30:00,12.84,12.85,12.83,12.85,149138.0,9.6263,9.6338,9.6188,9.6338,149138.0
2016-06-23 11:40:00,12.85,12.89,12.84,12.88,216417.0,9.6338,9.6638,9.6263,9.6563,216417.0
2016-06-23 11:50:00,12.88,12.94,12.87,12.92,304247.0,9.6563,9.7013,9.6488,9.6863,304247.0
2016-06-23 12:00:00,12.92,12.95,12.91,12.94,881799.0,9.6863,9.7088,9.6788,9.7013,881799.0
2016-06-23 12:10:00,12.94,12.94,12.92,12.93,121636.0,9.7013,9.7013,9.6863,9.6938,121636.0
2016-06-23 12:20:00,12.93,12.96,12.93,12.96,73625.0,9.6938,9.7163,9.6938,9.7163,73625.0
2016-06-23 12:30:00,12.96,12.97,12.94,12.95,113064.0,9.7163,9.7238,9.7013,9.7088,113064.0
2016-06-23 12:40:00,12.96,12.97,12.92,12.93,140203.0,9.7163,9.7238,9.6863,9.6938,140203.0
2016-06-23 12:50:00,12.93,12.96,12.89,12.91,714450.0,9.6938,9.7163,9.6638,9.6788,714450.0
2016-06-23 13:00:00,12.91,12.92,12.9,12.9,93802.0,9.6788,9.6863,9.6713,9.6713,93802.0
2016-06-23 13:10:00,12.9,12.91,12.87,12.88,220302.0,9.6713,9.6788,9.6488,9.6563,220302.0
2016-06-23 13:20:00,12.88,12.9,12.88,12.9,81489.0,9.6563,9.6713,9.6563,9.6713,81489.0
2016-06-23 13:30:00,12.9,12.9,12.86,12.87,193405.0,9.6713,9.6713,9.6413,9.6488,193405.0
2016-06-23 13:40:00,12.87,12.9,12.86,12.88,166121.0,9.6488,9.6713,9.6413,9.6563,166121.0
2016-06-23 13:50:00,12.88,12.89,12.86,12.89,115743.0,9.6563,9.6638,9.6413,9.6638,115743.0
2016-06-23 14:00:00,12.89,12.9,12.85,12.86,149034.0,9.6638,9.6713,9.6338,9.6413,149034.0
2016-06-23 14:10:00,12.86,12.88,12.86,12.87,280042.0,9.6413,9.6563,9.6413,9.6488,280042.0
2016-06-23 14:20:00,12.87,12.88,12.83,12.88,239852.0,9.6488,9.6563,9.6188,9.6563,239852.0
2016-06-23 14:30:00,12.88,12.88,12.87,12.88,47759.0,9.6563,9.6563,9.6488,9.6563,47759.0
2016-06-23 14:40:00,12.88,12.91,12.87,12.91,313510.0,9.6563,9.6788,9.6488,9.6788,313510.0
2016-06-23 14:50:00,12.91,12.92,12.9,12.91,267328.0,9.6788,9.6863,9.6713,9.6788,267328.0
2016-06-23 15:00:00,12.9,12.92,12.89,12.89,148842.0,9.6713,9.6863,9.6638,9.6638,148842.0
2016-06-23 15:10:00,12.9,12.92,12.89,12.91,151249.0,9.6713,9.6863,9.6638,9.6788,151249.0
2016-06-23 15:20:00,12.91,12.92,12.89,12.9,341871.0,9.6788,9.6863,9.6638,9.6713,341871.0
2016-06-23 15:30:00,12.9,12.93,12.89,12.91,441340.0,9.6713,9.6938,9.6638,9.6788,441340.0
2016-06-23 15:40:00,12.92,12.94,12.91,12.92,1457095.0,9.6863,9.7013,9.6788,9.6863,1457095.0
2016-06-23 15:50:00,12.92,12.95,12.91,12.95,1702151.0,9.6863,9.7088,9.6788,9.7088,1702151.0
2016-06-24 09:30:00,12.41,12.49,12.34,12.48,588779.0,9.3039,9.3639,9.2514,9.3564,588779.0
2016-06-24 09:40:00,12.48,12.56,12.46,12.54,470522.0,9.3564,9.4164,9.3414,9.4014,470522.0
2016-06-24 09:50:00,12.54,12.6,12.51,12.56,268096.0,9.4014,9.4464,9.3789,9.4164,268096.0
2016-06-24 10:00:00,12.56,12.61,12.55,12.6,365220.0,9.4164,9.4539,9.4089,9.4464,365220.0
2016-06-24 10:10:00,12.6,12.63,12.5,12.51,368406.0,9.4464,9.4689,9.3714,9.3789,368406.0
2016-06-24 10:20:00,12.51,12.57,12.48,12.55,258423.0,9.3789,9.4239,9.3564,9.4089,258423.0
2016-06-24 10:30:00,12.56,12.59,12.53,12.59,215041.0,9.4164,9.4389,9.3939,9.4389,215041.0
2016-06-24 10:40:00,12.59,12.59,12.51,12.51,239425.0,9.4389,9.4389,9.3789,9.3789,239425.0
2016-06-24 10:50:00,12.52,12.52,12.47,12.48,304136.0,9.3864,9.3864,9.3489,9.3564,304136.0
2016-06-24 11:00:00,12.48,12.49,12.4,12.45,288800.0,9.3564,9.3639,9.2964,9.3339,288800.0
2016-06-24 11:10:00,12.45,12.45,12.4,12.43,163047.0,9.3339,9.3339,9.2964,9.3189,163047.0
2016-06-24 11:20:00,12.43,12.45,12.4,12.45,203635.0,9.3189,9.3339,9.2964,9.3339,203635.0
2016-06-24 11:30:00,12.45,12.47,12.43,12.46,198302.0,9.3339,9.3489,9.3189,9.3414,198302.0
2016-06-24 11:40:00,12.45,12.48,12.43,12.45,192001.0,9.3339,9.3564,9.3189,9.3339,192001.0
2016-06-24 11:50:00,12.45,12.47,12.43,12.46,115802.0,9.3339,9.3489,9.3189,9.3414,115802.0
2016-06-24 12:00:00,12.47,12.48,12.43,12.44,152191.0,9.3489,9.3564,9.3189,9.3264,152191.0
2016-06-24 12:10:00,12.44,12.44,12.38,12.4,248357.0,9.3264,9.3264,9.2814,9.2964,248357.0
2016-06-24 12:20:00,12.4,12.41,12.39,12.41,122601.0,9.2964,9.3039,9.2889,9.3039,122601.0
2016-06-24 12:30:00,12.41,12.42,12.38,12.4,244337.0,9.3039,9.3114,9.2814,9.2964,244337.0
2016-06-24 12:40:00,12.4,12.4,12.35,12.38,211724.0,9.2964,9.2964,9.2589,9.2814,211724.0
2016-06-24 12:50:00,12.38,12.38,12.31,12.33,282813.0,9.2814,9.2814,9.2289,9.2439,282813.0
2016-06-24 13:00:00,12.34,12.35,12.33,12.35,264280.0,9.2514,9.2589,9.2439,9.2589,264280.0
2016-06-24 13:10:00,12.35,12.39,12.34,12.38,149405.0,9.2589,9.2889,9.2514,9.2814,149405.0
2016-06-24 13:20:00,12.38,12.38,12.36,12.38,128467.0,9.2814,9.2814,9.2664,9.2814,128467.0
2016-06-24 13:30:00,12.38,12.42,12.37,12.41,214920.0,9.2814,9.3114,9.2739,9.3039,214920.0
2016-06-24 13:40:00,12.41,12.41,12.37,12.38,238123.0,9.3039,9.3039,9.2739,9.2814,238123.0
2016-06-24 13:50:00,12.39,12.39,12.34,12.36,214126.0,9.2889,9.2889,9.2514,9.2664,214126.0
2016-06-24 14:00:00,12.36,12.38,12.36,12.37,131259.0,9.2664,9.2814,9.2664,9.2739,131259.0
2016-06-24 14:10:00,12.38,12.38,12.33,12.34,228019.0,9.2814,9.2814,9.2439,9.2514,228019.0
2016-06-24 14:20:00,12.34,12.36,12.32,12.34,185235.0,9.2514,9.2664,9.2364,9.2514,185235.0
2016-06-24 14:30:00,12.34,12.34,12.28,12.31,218140.0,9.2514,9.2514,9.2065,9.2289,218140.0
2016-06-24 14:40:00,12.31,12.31,12.26,12.26,222079.0,9.2289,9.2289,9.1915,9.1915,222079.0
2016-06-24 14:50:00,12.27,12.3,12.26,12.27,238672.0,9.199,9.2215,9.1915,9.199,238672.0
2016-06-24 15:00:00,12.26,12.28,12.25,12.26,272760.0,9.1915,9.2065,9.184,9.1915,272760.0
2016-06-24 15:10:00,12.26,12.27,12.19,12.21,538218.0,9.1915,9.199,9.139,9.154,538218.0
2016-06-24 15:20:00,12.21,12.22,12.19,12.2,478017.0,9.154,9.1615,9.139,9.1465,478017.0
2016-06-24 15:30:00,12.19,12.22,12.15,12.18,1637794.0,9.139,9.1615,9.109,9.1315,1637794.0
2016-06-24 15:40:00,12.18,12.26,12.17,12.26,1091459.0,9.1315,9.1915,9.124,9.1915,1091459.0
2016-06-24 15:50:00,12.26,12.3,12.24,12.26,2887529.0,9.1915,9.2215,9.1765,9.1915,2887529.0
2016-06-27 09:30:00,12.11,12.12,12.02,12.02,475538.0,9.079,9.0865,9.0115,9.0115,475538.0
2016-06-27 09:40:00,12.03,12.04,11.91,11.95,454641.0,9.019,9.0265,8.9291,8.9591,454641.0
2016-06-27 09:50:00,11.94,11.98,11.92,11.95,178474.0,8.9516,8.9815,8.9366,8.9591,178474.0
2016-06-27 10:00:00,11.94,11.98,11.9,11.91,265219.0,8.9516,8.9815,8.9216,8.9291,265219.0
2016-06-27 10:10:00,11.91,11.93,11.87,11.9,415069.0,8.9291,8.9441,8.8991,8.9216,415069.0
2016-06-27 10:20:00,11.91,11.93,11.84,11.86,361220.0,8.9291,8.9441,8.8766,8.8916,361220.0
2016-06-27 10:30:00,11.86,11.87,11.8,11.84,324632.0,8.8916,8.8991,8.8466,8.8766,324632.0
2016-06-27 10:40:00,11.85,11.88,11.78,11.8,531118.0,8.8841,8.9066,8.8316,8.8466,531118.0
2016-06-27 10:50:00,11.8,11.82,11.75,11.77,294341.0,8.8466,8.8616,8.8091,8.8241,294341.0
2016-06-27 11:00:00,11.77,11.84,11.75,11.8,405009.0,8.8241,8.8766,8.8091,8.8466,405009.0
2016-06-27 11:10:00,11.8,11.81,11.75,11.75,451558.0,8.8466,8.8541,8.8091,8.8091,451558.0
2016-06-27 11:20:00,11.76,11.77,11.65,11.71,370461.0,8.8166,8.8241,8.7341,8.7791,370461.0
2016-06-27 11:30:00,11.71,11.76,11.71,11.73,433161.0,8.7791,8.8166,8.7791,8.7941,433161.0
2016-06-27 11:40:00,11.72,11.75,11.68,11.71,296280.0,8.7866,8.8091,8.7566,8.7791,296280.0
2016-06-27 11:50:00,11.71,11.72,11.65,11.65,265225.0,8.7791,8.7866,8.7341,8.7341,265225.0
2016-06-27 12:00:00,11.65,11.66,11.61,11.62,396926.0,8.7341,8.7416,8.7042,8.7116,396926.0
2016-06-27 12:10:00,11.62,11.64,11.58,11.63,246668.0,8.7116,8.7266,8.6817,8.7191,246668.0
2016-06-27 12:20:00,11.63,11.65,11.6,11.63,294089.0,8.7191,8.7341,8.6967,8.7191,294089.0
2016-06-27 12:30:00,11.63,11.67,11.62,11.66,274887.0,8.7191,8.7491,8.7116,8.7416,274887.0
2016-06-27 12:40:00,11.65,11.68,11.63,11.68,142337.0,8.7341,8.7566,8.7191,8.7566,142337.0
2016-06-27 12:50:00,11.68,11.7,11.65,11.69,236463.0,8.7566,8.7716,8.7341,8.7641,236463.0
2016-06-27 13:00:00,11.68,11.71,11.67,11.71,50232.0,8.7566,8.7791,8.7491,8.7791,50232.0
2016-06-27 13:10:00,11.71,11.72,11.69,11.71,109160.0,8.7791,8.7866,8.7641,8.7791,109160.0
2016-06-27 13:20:00,11.72,11.73,11.69,11.69,130984.0,8.7866,8.7941,8.7641,8.7641,130984.0
2016-06-27 13:30:00,11.69,11.71,11.63,11.63,284797.0,8.7641,8.7791,8.7191,8.7191,284797.0
2016-06-27 13:40:00,11.63,11.63,11.58,11.61,289715.0,8.7191,8.7191,8.6817,8.7042,289715.0
2016-06-27 13:50:00,11.61,11.65,11.6,11.62,244966.0,8.7042,8.7341,8.6967,8.7116,244966.0
2016-06-27 14:00:00,11.61,11.62,11.55,11.55,473864.0,8.7042,8.7116,8.6592,8.6592,473864.0
2016-06-27 14:10:00,11.55,11.6,11.54,11.58,217218.0,8.6592,8.6967,8.6517,8.6817,217218.0
2016-06-27 14:20:00,11.58,11.61,11.57,11.61,111994.0,8.6817,8.7042,8.6742,8.7042,111994.0
2016-06-27 14:30:00,11.61,11.64,11.59,11.61,213667.0,8.7042,8.7266,8.6892,8.7042,213667.0
2016-06-27 14:40:00,11.61,11.61,11.55,11.55,488958.0,8.7042,8.7042,8.6592,8.6592,488958.0
2016-06-27 14:50:00,11.55,11.57,11.52,11.53,360007.0,8.6592,8.6742,8.6367,8.6442,360007.0
2016-06-27 15:00:00,11.53,11.55,11.51,11.52,329877.0,8.6442,8.6592,8.6292,8.6367,329877.0
2016-06-27 15:10:00,11.52,11.54,11.51,11.52,359819.0,8.6367,8.6517,8.6292,8.6367,359819.0
2016-06-27 15:20:00,11.51,11.52,11.48,11.5,374980.0,8.6292,8.6367,8.6067,8.6217,374980.0
2016-06-27 15:30:00,11.49,11.54,11.49,11.54,692302.0,8.6142,8.6517,8.6142,8.6517,692302.0
2016-06-27 15:40:00,11.54,11.56,11.53,11.55,717756.0,8.6517,8.6667,8.6442,8.6592,717756.0
2016-06-27 15:50:00,11.55,11.56,11.53,11.54,1332151.0,8.6592,8.6667,8.6442,8.6517,1332151.0
2016-06-28 09:30:00,11.67,11.75,11.64,11.66,730664.0,8.7491,8.8091,8.7266,8.7416,730664.0
2016-06-28 09:40:00,11.66,11.67,11.6,11.67,442860.0,8.7416,8.7491,8.6967,8.7491,442860.0
2016-06-28 09:50:00,11.67,11.75,11.67,11.71,216620.0,8.7491,8.8091,8.7491,8.7791,216620.0
2016-06-28 10:00:00,11.71,11.73,11.67,11.67,201595.0,8.7791,8.7941,8.7491,8.7491,201595.0
2016-06-28 10:10:00,11.67,11.69,11.66,11.69,276823.0,8.7491,8.7641,8.7416,8.7641,276823.0
2016-06-28 10:20:00,11.69,11.69,11.66,11.68,224487.0,8.7641,8.7641,8.7416,8.7566,224487.0
2016-06-28 10:30:00,11.68,11.68,11.58,11.6,483523.0,8.7566,8.7566,8.6817,8.6967,483523.0
2016-06-28 10:40:00,11.59,11.6,11.57,11.59,315510.0,8.6892,8.6967,8.6742,8.6892,315510.0
2016-06-28 10:50:00,11.59,11.63,11.57,11.62,194373.0,8.6892,8.7191,8.6742,8.7116,194373.0
2016-06-28 11:00:00,11.62,11.67,11.61,11.64,300002.0,8.7116,8.7491,8.7042,8.7266,300002.0
2016-06-28 11:10:00,11.64,11.65,11.63,11.65,200571.0,8.7266,8.7341,8.7191,8.7341,200571.0
2016-06-28 11:20:00,11.65,11.65,11.59,11.6,193080.0,8.7341,8.7341,8.6892,8.6967,193080.0
2016-06-28 11:30:00,11.6,11.61,11.58,11.58,263054.0,8.6967,8.7042,8.6817,8.6817,263054.0
2016-06-28 11:40:00,11.58,11.59,11.56,11.58,208852.0,8.6817,8.6892,8.6667,8.6817,208852.0
2016-06-28 11:50:00,11.59,11.59,11.57,11.58,237442.0,8.6892,8.6892,8.6742,8.6817,237442.0
2016-06-28 12:00:00,11.59,11.59,11.57,11.58,104593.0,8.6892,8.6892,8.6742,8.6817,104593.0
2016-06-28 12:10:00,11.58,11.58,11.57,11.58,180862.0,8.6817,8.6817,8.6742,8.6817,180862.0
2016-06-28 12:20:00,11.58,11.59,11.57,11.58,167485.0,8.6817,8.6892,8.6742,8.6817,167485.0
2016-06-28 12:30:00,11.57,11.59,11.57,11.59,168358.0,8.6742,8.6892,8.6742,8.6892,168358.0
2016-06-28 12:40:00,11.59,11.59,11.55,11.55,354858.0,8.6892,8.6892,8.6592,8.6592,354858.0
2016-06-28 12:50:00,11.56,11.57,11.53,11.53,300067.0,8.6667,8.6742,8.6442,8.6442,300067.0
2016-06-28 13:00:00,11.54,11.54,11.51,11.54,244420.0,8.6517,8.6517,8.6292,8.6517,244420.0
2016-06-28 13:10:00,11.54,11.58,11.53,11.53,140573.0,8.6517,8.6817,8.6442,8.6442,140573.0
2016-06-28 13:20:00,11.54,11.55,11.51,11.51,230825.0,8.6517,8.6592,8.6292,8.6292,230825.0
2016-06-28 13:30:00,11.51,11.55,11.51,11.54,247360.0,8.6292,8.6592,8.6292,8.6517,247360.0
2016-06-28 13:40:00,11.54,11.59,11.53,11.59,287118.0,8.6517,8.6892,8.6442,8.6892,287118.0
2016-06-28 13:50:00,11.59,11.63,11.57,11.63,344221.0,8.6892,8.7191,8.6742,8.7191,344221.0
2016-06-28 14:00:00,11.63,11.64,11.59,11.62,320829.0,8.7191,8.7266,8.6892,8.7116,320829.0
2016-06-28 14:10:00,11.62,11.64,11.61,11.61,290973.0,8.7116,8.7266,8.7042,8.7042,290973.0
2016-06-28 14:20:00,11.61,11.65,11.61,11.65,374801.0,8.7042,8.7341,8.7042,8.7341,374801.0
2016-06-28 14:30:00,11.65,11.71,11.64,11.71,184255.0,8.7341,8.7791,8.7266,8.7791,184255.0
2016-06-28 14:40:00,11.71,11.74,11.7,11.74,204236.0,8.7791,8.8016,8.7716,8.8016,204236.0
2016-06-28 14:50:00,11.74,11.8,11.74,11.77,405152.0,8.8016,8.8466,8.8016,8.8241,405152.0
2016-06-28 15:00:00,11.76,11.8,11.74,11.79,398335.0,8.8166,8.8466,8.8016,8.8391,398335.0
2016-06-28 15:10:00,11.79,11.79,11.76,11.76,234483.0,8.8391,8.8391,8.8166,8.8166,234483.0
2016-06-28 15:20:00,11.76,11.77,11.75,11.77,285849.0,8.8166,8.8241,8.8091,8.8241,285849.0
2016-06-28 15:30:00,11.77,11.78,11.74,11.78,408374.0,8.8241,8.8316,8.8016,8.8316,408374.0
2016-06-28 15:40:00,11.78,11.79,11.76,11.78,838051.0,8.8316,8.8391,8.8166,8.8316,838051.0
2016-06-28 15:50:00,11.78,11.79,11.76,11.79,1816383.0,8.8316,8.8391,8.8166,8.8391,1816383.0
2016-06-29 09:30:00,11.97,12.01,11.84,11.93,469103.0,8.974,9.004,8.8766,8.9441,469103.0
2016-06-29 09:40:00,11.93,11.97,11.87,11.96,310601.0,8.9441,8.974,8.8991,8.9665,310601.0
2016-06-29 09:50:00,11.97,12.04,11.97,11.98,262430.0,8.974,9.0265,8.974,8.9815,262430.0
2016-06-29 10:00:00,11.98,12.04,11.97,12.02,379785.0,8.9815,9.0265,8.974,9.0115,379785.0
2016-06-29 10:10:00,12.02,12.07,12.02,12.07,408751.0,9.0115,9.049,9.0115,9.049,408751.0
2016-06-29 10:20:00,12.07,12.1,12.01,12.02,258903.0,9.049,9.0715,9.004,9.0115,258903.0
2016-06-29 10:30:00,12.01,12.08,12.0,12.02,305447.0,9.004,9.0565,8.9965,9.0115,305447.0
2016-06-29 10:40:00,12.02,12.11,12.01,12.1,315095.0,9.0115,9.079,9.004,9.0715,315095.0
2016-06-29 10:50:00,12.1,12.13,12.08,12.11,339082.0,9.0715,9.094,9.0565,9.079,339082.0
2016-06-29 11:00:00,12.11,12.16,12.1,12.16,437429.0,9.079,9.1165,9.0715,9.1165,437429.0
2016-06-29 11:10:00,12.15,12.18,12.14,12.15,391832.0,9.109,9.1315,9.1015,9.109,391832.0
2016-06-29 11:20:00,12.15,12.19,12.14,12.19,263262.0,9.109,9.139,9.1015,9.139,263262.0
2016-06-29 11:30:00,12.19,12.19,12.15,12.16,372778.0,9.139,9.139,9.109,9.1165,372778.0
2016-06-29 11:40:00,12.16,12.16,12.11,12.11,268313.0,9.1165,9.1165,9.079,9.079,268313.0
2016-06-29 11:50:00,12.11,12.2,12.11,12.19,303664.0,9.079,9.1465,9.079,9.139,303664.0
2016-06-29 12:00:00,12.19,12.19,12.11,12.15,205462.0,9.139,9.139,9.079,9.109,205462.0
2016-06-29 12:10:00,12.15,12.18,12.14,12.16,214905.0,9.109,9.1315,9.1015,9.1165,214905.0
2016-06-29 12:20:00,12.15,12.17,12.13,12.16,202544.0,9.109,9.124,9.094,9.1165,202544.0
2016-06-29 12:30:00,12.16,12.19,12.15,12.19,228618.0,9.1165,9.139,9.109,9.139,228618.0
2016-06-29 12:40:00,12.19,12.2,12.16,12.17,262592.0,9.139,9.1465,9.1165,9.124,262592.0
2016-06-29 12:50:00,12.16,12.17,12.15,12.17,130268.0,9.1165,9.124,9.109,9.124,130268.0
2016-06-29 13:00:00,12.17,12.17,12.1,12.11,199468.0,9.124,9.124,9.0715,9.079,199468.0
2016-06-29 13:10:00,12.11,12.14,12.09,12.14,159060.0,9.079,9.1015,9.064,9.1015,159060.0
2016-06-29 13:20:00,12.13,12.14,12.11,12.12,138030.0,9.094,9.1015,9.079,9.0865,138030.0
2016-06-29 13:30:00,12.11,12.14,12.11,12.14,150896.0,9.079,9.1015,9.079,9.1015,150896.0
2016-06-29 13:40:00,12.14,12.18,12.13,12.13,246096.0,9.1015,9.1315,9.094,9.094,246096.0
2016-06-29 13:50:00,12.14,12.16,12.13,12.16,89130.0,9.1015,9.1165,9.094,9.1165,89130.0
2016-06-29 14:00:00,12.16,12.16,12.13,12.15,202507.0,9.1165,9.1165,9.094,9.109,202507.0
2016-06-29 14:10:00,12.15,12.16,12.14,12.15,141985.0,9.109,9.1165,9.1015,9.109,141985.0
2016-06-29 14:20:00,12.15,12.17,12.14,12.16,190787.0,9.109,9.124,9.1015,9.1165,190787.0
2016-06-29 14:30:00,12.17,12.2,12.15,12.17,321371.0,9.124,9.1465,9.109,9.124,321371.0
2016-06-29 14:40:00,12.17,12.19,12.15,12.16,256700.0,9.124,9.139,9.109,9.1165,256700.0
2016-06-29 14:50:00,12.17,12.19,12.13,12.19,297025.0,9.124,9.139,9.094,9.139,297025.0
2016-06-29 15:00:00,12.19,12.21,12.18,12.21,221159.0,9.139,9.154,9.1315,9.154,221159.0
2016-06-29 15:10:00,12.21,12.23,12.2,12.23,284220.0,9.154,9.169,9.1465,9.169,284220.0
2016-06-29 15:20:00,12.23,12.23,12.19,12.2,348886.0,9.169,9.169,9.139,9.1465,348886.0
2016-06-29 15:30:00,12.2,12.21,12.17,12.2,438109.0,9.1465,9.154,9.124,9.1465,438109.0
2016-06-29 15:40:00,12.2,12.2,12.14,12.18,1210301.0,9.1465,9.1465,9.1015,9.1315,1210301.0
2016-06-29 15:50:00,12.18,12.18,12.16,12.17,1580896.0,9.1315,9.1315,9.1165,9.124,1580896.0
2016-06-30 09:30:00,12.27,12.29,12.17,12.23,410415.0,9.199,9.214,9.124,9.169,410415.0
2016-06-30 09:40:00,12.23,12.26,12.17,12.22,329652.0,9.169,9.1915,9.124,9.1615,329652.0
2016-06-30 09:50:00,12.23,12.23,12.17,12.2,159914.0,9.169,9.169,9.124,9.1465,159914.0
2016-06-30 10:00:00,12.2,12.22,12.14,12.19,271454.0,9.1465,9.1615,9.1015,9.139,271454.0
2016-06-30 10:10:00,12.19,12.21,12.16,12.21,344727.0,9.139,9.154,9.1165,9.154,344727.0
2016-06-30 10:20:00,12.21,12.22,12.16,12.19,195741.0,9.154,9.1615,9.1165,9.139,195741.0
2016-06-30 10:30:00,12.19,12.26,12.18,12.26,189073.0,9.139,9.1915,9.1315,9.1915,189073.0
2016-06-30 10:40:00,12.26,12.29,12.22,12.29,338348.0,9.1915,9.214,9.1615,9.214,338348.0
2016-06-30 10:50:00,12.29,12.37,12.26,12.36,872225.0,9.214,9.2739,9.1915,9.2664,872225.0
2016-06-30 11:00:00,12.36,12.38,12.31,12.38,308485.0,9.2664,9.2814,9.2289,9.2814,308485.0
2016-06-30 11:10:00,12.38,12.39,12.33,12.34,224609.0,9.2814,9.2889,9.2439,9.2514,224609.0
2016-06-30 11:20:00,12.33,12.39,12.32,12.38,248898.0,9.2439,9.2889,9.2364,9.2814,248898.0
2016-06-30 11:30:00,12.38,12.42,12.35,12.37,281868.0,9.2814,9.3114,9.2589,9.2739,281868.0
2016-06-30 11:40:00,12.36,12.38,12.34,12.38,155781.0,9.2664,9.2814,9.2514,9.2814,155781.0
2016-06-30 11:50:00,12.38,12.41,12.36,12.41,208613.0,9.2814,9.3039,9.2664,9.3039,208613.0
2016-06-30 12:00:00,12.41,12.43,12.38,12.41,267229.0,9.3039,9.3189,9.2814,9.3039,267229.0
2016-06-30 12:10:00,12.41,12.46,12.4,12.45,223452.0,9.3039,9.3414,9.2964,9.3339,223452.0
2016-06-30 12:20:00,12.45,12.49,12.43,12.48,203978.0,9.3339,9.3639,9.3189,9.3564,203978.0
2016-06-30 12:30:00,12.48,12.48,12.41,12.43,209040.0,9.3564,9.3564,9.3039,9.3189,209040.0
2016-06-30 12:40:00,12.44,12.45,12.41,12.45,198566.0,9.3264,9.3339,9.3039,9.3339,198566.0
2016-06-30 12:50:00,12.45,12.47,12.41,12.43,378811.0,9.3339,9.3489,9.3039,9.3189,378811.0
2016-06-30 13:00:00,12.42,12.46,12.41,12.45,155776.0,9.3114,9.3414,9.3039,9.3339,155776.0
2016-06-30 13:10:00,12.45,12.45,12.42,12.43,149139.0,9.3339,9.3339,9.3114,9.3189,149139.0
2016-06-30 13:20:00,12.44,12.44,12.4,12.44,227453.0,9.3264,9.3264,9.2964,9.3264,227453.0
2016-06-30 13:30:00,12.44,12.45,12.41,12.43,188678.0,9.3264,9.3339,9.3039,9.3189,188678.0
2016-06-30 13:40:00,12.43,12.44,12.41,12.43,145691.0,9.3189,9.3264,9.3039,9.3189,145691.0
2016-06-30 13:50:00,12.43,12.45,12.41,12.45,94572.0,9.3189,9.3339,9.3039,9.3339,94572.0
2016-06-30 14:00:00,12.45,12.46,12.43,12.45,157724.0,9.3339,9.3414,9.3189,9.3339,157724.0
2016-06-30 14:10:00,12.45,12.47,12.44,12.46,128668.0,9.3339,9.3489,9.3264,9.3414,128668.0
2016-06-30 14:20:00,12.46,12.48,12.43,12.45,225077.0,9.3414,9.3564,9.3189,9.3339,225077.0
2016-06-30 14:30:00,12.45,12.46,12.44,12.46,108068.0,9.3339,9.3414,9.3264,9.3414,108068.0
2016-06-30 14:40:00,12.46,12.49,12.45,12.49,220738.0,9.3414,9.3639,9.3339,9.3639,220738.0
2016-06-30 14:50:00,12.49,12.5,12.47,12.49,156990.0,9.3639,9.3714,9.3489,9.3639,156990.0
2016-06-30 15:00:00,12.49,12.5,12.47,12.49,197045.0,9.3639,9.3714,9.3489,9.3639,197045.0
2016-06-30 15:10:00,12.49,12.49,12.46,12.46,134801.0,9.3639,9.3639,9.3414,9.3414,134801.0
2016-06-30 15:20:00,12.46,12.5,12.46,12.5,138434.0,9.3414,9.3714,9.3414,9.3714,138434.0
2016-06-30 15:30:00,12.5,12.52,12.48,12.5,618196.0,9.3714,9.3864,9.3564,9.3714,618196.0
2016-06-30 15:40:00,12.5,12.51,12.47,12.5,579562.0,9.3714,9.3789,9.3489,9.3714,579562.0
2016-06-30 15:50:00,12.5,12.55,12.49,12.55,2378124.0,9.3714,9.4089,9.3639,9.4089,2378124.0
2016-07-01 09:30:00,12.55,12.73,12.51,12.69,456588.0,9.4089,9.5438,9.3789,9.5138,456588.0
2016-07-01 09:40:00,12.69,12.72,12.65,12.67,433564.0,9.5138,9.5363,9.4839,9.4988,433564.0
2016-07-01 09:50:00,12.67,12.7,12.63,12.7,198769.0,9.4988,9.5213,9.4689,9.5213,198769.0
2016-07-01 10:00:00,12.7,12.73,12.69,12.72,240647.0,9.5213,9.5438,9.5138,9.5363,240647.0
2016-07-01 10:10:00,12.72,12.73,12.69,12.7,187990.0,9.5363,9.5438,9.5138,9.5213,187990.0
2016-07-01 10:20:00,12.71,12.72,12.65,12.66,277894.0,9.5288,9.5363,9.4839,9.4913,277894.0
2016-07-01 10:30:00,12.67,12.67,12.61,12.67,270854.0,9.4988,9.4988,9.4539,9.4988,270854.0
2016-07-01 10:40:00,12.67,12.72,12.66,12.71,271411.0,9.4988,9.5363,9.4913,9.5288,271411.0
2016-07-01 10:50:00,12.71,12.75,12.71,12.74,316272.0,9.5288,9.5588,9.5288,9.5513,316272.0
2016-07-01 11:00:00,12.73,12.76,12.71,12.71,467364.0,9.5438,9.5663,9.5288,9.5288,467364.0
2016-07-01 11:10:00,12.72,12.72,12.69,12.7,135759.0,9.5363,9.5363,9.5138,9.5213,135759.0
2016-07-01 11:20:00,12.7,12.71,12.66,12.68,277298.0,9.5213,9.5288,9.4913,9.5063,277298.0
2016-07-01 11:30:00,12.67,12.68,12.66,12.66,278558.0,9.4988,9.5063,9.4913,9.4913,278558.0
2016-07-01 11:40:00,12.66,12.7,12.66,12.68,193990.0,9.4913,9.5213,9.4913,9.5063,193990.0
2016-07-01 11:50:00,12.68,12.7,12.68,12.69,120570.0,9.5063,9.5213,9.5063,9.5138,120570.0
2016-07-01 12:00:00,12.69,12.7,12.68,12.68,144056.0,9.5138,9.5213,9.5063,9.5063,144056.0
2016-07-01 12:10:00,12.68,12.68,12.67,12.68,83753.0,9.5063,9.5063,9.4988,9.5063,83753.0
2016-07-01 12:20:00,12.68,12.68,12.61,12.62,184744.0,9.5063,9.5063,9.4539,9.4614,184744.0
2016-07-01 12:30:00,12.61,12.64,12.61,12.63,326506.0,9.4539,9.4764,9.4539,9.4689,326506.0
2016-07-01 12:40:00,12.64,12.65,12.63,12.65,60493.0,9.4764,9.4839,9.4689,9.4839,60493.0
2016-07-01 12:50:00,12.65,12.66,12.62,12.65,171512.0,9.4839,9.4913,9.4614,9.4839,171512.0
2016-07-01 13:00:00,12.65,12.65,12.63,12.64,105982.0,9.4839,9.4839,9.4689,9.4764,105982.0
2016-07-01 13:10:00,12.64,12.66,12.63,12.64,129108.0,9.4764,9.4913,9.4689,9.4764,129108.0
2016-07-01 13:20:00,12.63,12.64,12.61,12.61,132384.0,9.4689,9.4764,9.4539,9.4539,132384.0
2016-07-01 13:30:00,12.61,12.63,12.6,12.61,168050.0,9.4539,9.4689,9.4464,9.4539,168050.0
2016-07-01 13:40:00,12.61,12.65,12.6,12.65,243118.0,9.4539,9.4839,9.4464,9.4839,243118.0
2016-07-01 13:50:00,12.65,12.65,12.64,12.65,59803.0,9.4839,9.4839,9.4764,9.4839,59803.0
2016-07-01 14:00:00,12.65,12.66,12.64,12.66,149540.0,9.4839,9.4913,9.4764,9.4913,149540.0
2016-07-01 14:10:00,12.66,12.67,12.65,12.67,209643.0,9.4913,9.4988,9.4839,9.4988,209643.0
2016-07-01 14:20:00,12.67,12.68,12.66,12.68,131612.0,9.4988,9.5063,9.4913,9.5063,131612.0
2016-07-01 14:30:00,12.68,12.68,12.67,12.68,199246.0,9.5063,9.5063,9.4988,9.5063,199246.0
2016-07-01 14:40:00,12.68,12.68,12.67,12.68,237501.0,9.5063,9.5063,9.4988,9.5063,237501.0
2016-07-01 14:50:00,12.68,12.68,12.67,12.68,77414.0,9.5063,9.5063,9.4988,9.5063,77414.0
2016-07-01 15:00:00,12.68,12.72,12.67,12.71,265084.0,9.5063,9.5363,9.4988,9.5288,265084.0
2016-07-01 15:10:00,12.72,12.72,12.71,12.71,84746.0,9.5363,9.5363,9.5288,9.5288,84746.0
2016-07-01 15:20:00,12.72,12.72,12.7,12.71,476597.0,9.5363,9.5363,9.5213,9.5288,476597.0
2016-07-01 15:30:00,12.71,12.73,12.71,12.71,442555.0,9.5288,9.5438,9.5288,9.5288,442555.0
2016-07-01 15:40:00,12.71,12.72,12.71,12.71,300136.0,9.5288,9.5363,9.5288,9.5288,300136.0
2016-07-01 15:50:00,12.71,12.74,12.71,12.72,895240.0,9.5288,9.5513,9.5288,9.5363,895240.0
2016-07-05 09:30:00,12.62,12.63,12.48,12.51,344225.0,9.4614,9.4689,9.3564,9.3789,344225.0
2016-07-05 09:40:00,12.5,12.71,12.39,12.48,848376.0,9.3714,9.5288,9.2889,9.3564,848376.0
2016-07-05 09:50:00,12.48,12.5,12.41,12.45,377012.0,9.3564,9.3714,9.3039,9.3339,377012.0
2016-07-05 10:00:00,12.45,12.45,12.36,12.38,308578.0,9.3339,9.3339,9.2664,9.2814,308578.0
2016-07-05 10:10:00,12.37,12.38,12.3,12.31,173819.0,9.2739,9.2814,9.2215,9.2289,173819.0
2016-07-05 10:20:00,12.32,12.36,12.3,12.35,211317.0,9.2364,9.2664,9.2215,9.2589,211317.0
2016-07-05 10:30:00,12.35,12.36,12.3,12.35,307872.0,9.2589,9.2664,9.2215,9.2589,307872.0
2016-07-05 10:40:00,12.34,12.39,12.31,12.31,182349.0,9.2514,9.2889,9.2289,9.2289,182349.0
2016-07-05 10:50:00,12.31,12.32,12.28,12.29,159455.0,9.2289,9.2364,9.2065,9.214,159455.0
2016-07-05 11:00:00,12.29,12.31,12.26,12.3,181600.0,9.214,9.2289,9.1915,9.2215,181600.0
2016-07-05 11:10:00,12.3,12.33,12.25,12.32,250765.0,9.2215,9.2439,9.184,9.2364,250765.0
2016-07-05 11:20:00,12.32,12.33,12.3,12.33,106583.0,9.2364,9.2439,9.2215,9.2439,106583.0
2016-07-05 11:30:00,12.32,12.33,12.3,12.32,184740.0,9.2364,9.2439,9.2215,9.2364,184740.0
2016-07-05 11:40:00,12.32,12.33,12.3,12.33,184012.0,9.2364,9.2439,9.2215,9.2439,184012.0
2016-07-05 11:50:00,12.33,12.36,12.32,12.36,171591.0,9.2439,9.2664,9.2364,9.2664,171591.0
2016-07-05 12:00:00,12.36,12.36,12.32,12.33,264410.0,9.2664,9.2664,9.2364,9.2439,264410.0
2016-07-05 12:10:00,12.33,12.34,12.31,12.33,126499.0,9.2439,9.2514,9.2289,9.2439,126499.0
2016-07-05 12:20:00,12.33,12.38,12.32,12.37,125079.0,9.2439,9.2814,9.2364,9.2739,125079.0
2016-07-05 12:30:00,12.37,12.37,12.32,12.33,98618.0,9.2739,9.2739,9.2364,9.2439,98618.0
2016-07-05 12:40:00,12.33,12.36,12.33,12.35,89177.0,9.2439,9.2664,9.2439,9.2589,89177.0
2016-07-05 12:50:00,12.34,12.35,12.31,12.33,114777.0,9.2514,9.2589,9.2289,9.2439,114777.0
2016-07-05 13:00:00,12.32,12.33,12.31,12.33,59977.0,9.2364,9.2439,9.2289,9.2439,59977.0
2016-07-05 13:10:00,12.33,12.33,12.28,12.29,126668.0,9.2439,9.2439,9.2065,9.214,126668.0
2016-07-05 13:20:00,12.29,12.31,12.28,12.29,69472.0,9.214,9.2289,9.2065,9.214,69472.0
2016-07-05 13:30:00,12.29,12.31,12.28,12.28,97841.0,9.214,9.2289,9.2065,9.2065,97841.0
2016-07-05 13:40:00,12.28,12.29,12.26,12.28,139437.0,9.2065,9.214,9.1915,9.2065,139437.0
2016-07-05 13:50:00,12.29,12.29,12.25,12.28,142351.0,9.214,9.214,9.184,9.2065,142351.0
2016-07-05 14:00:00,12.28,12.31,12.27,12.29,101689.0,9.2065,9.2289,9.199,9.214,101689.0
2016-07-05 14:10:00,12.29,12.33,12.29,12.3,180236.0,9.214,9.2439,9.214,9.2215,180236.0
2016-07-05 14:20:00,12.3,12.31,12.27,12.28,106280.0,9.2215,9.2289,9.199,9.2065,106280.0
2016-07-05 14:30:00,12.28,12.3,12.27,12.29,114623.0,9.2065,9.2215,9.199,9.214,114623.0
2016-07-05 14:40:00,12.29,12.3,12.27,12.27,94072.0,9.214,9.2215,9.199,9.199,94072.0
2016-07-05 14:50:00,12.28,12.32,12.26,12.32,247420.0,9.2065,9.2364,9.1915,9.2364,247420.0
2016-07-05 15:00:00,12.32,12.33,12.3,12.3,141100.0,9.2364,9.2439,9.2215,9.2215,141100.0
2016-07-05 15:10:00,12.3,12.33,12.3,12.33,150086.0,9.2215,9.2439,9.2215,9.2439,150086.0
2016-07-05 15:20:00,12.33,12.33,12.31,12.33,86737.0,9.2439,9.2439,9.2289,9.2439,86737.0
2016-07-05 15:30:00,12.33,12.36,12.32,12.35,345658.0,9.2439,9.2664,9.2364,9.2589,345658.0
2016-07-05 15:40:00,12.35,12.37,12.34,12.36,357585.0,9.2589,9.2739,9.2514,9.2664,357585.0
2016-07-05 15:50:00,12.36,12.37,12.35,12.35,817236.0,9.2664,9.2739,9.2589,9.2589,817236.0
2016-07-06 09:30:00,12.26,12.34,12.16,12.17,400159.0,9.1915,9.2514,9.1165,9.124,400159.0
2016-07-06 09:40:00,12.17,12.17,12.04,12.13,400691.0,9.124,9.124,9.0265,9.094,400691.0
2016-07-06 09:50:00,12.14,12.23,12.13,12.22,239756.0,9.1015,9.169,9.094,9.1615,239756.0
2016-07-06 10:00:00,12.22,12.26,12.15,12.18,223308.0,9.1615,9.1915,9.109,9.1315,223308.0
2016-07-06 10:10:00,12.18,12.19,12.11,12.13,153415.0,9.1315,9.139,9.079,9.094,153415.0
2016-07-06 10:20:00,12.13,12.19,12.13,12.16,182614.0,9.094,9.139,9.094,9.1165,182614.0
2016-07-06 10:30:00,12.16,12.21,12.14,12.19,141150.0,9.1165,9.154,9.1015,9.139,141150.0
2016-07-06 10:40:00,12.2,12.24,12.18,12.24,138189.0,9.1465,9.1765,9.1315,9.1765,138189.0
2016-07-06 10:50:00,12.24,12.32,12.24,12.32,210163.0,9.1765,9.2364,9.1765,9.2364,210163.0
2016-07-06 11:00:00,12.33,12.41,12.31,12.41,314773.0,9.2439,9.3039,9.2289,9.3039,314773.0
2016-07-06 11:10:00,12.41,12.47,12.4,12.44,488436.0,9.3039,9.3489,9.2964,9.3264,488436.0
2016-07-06 11:20:00,12.43,12.46,12.4,12.41,312837.0,9.3189,9.3414,9.2964,9.3039,312837.0
2016-07-06 11:30:00,12.4,12.45,12.39,12.45,393517.0,9.2964,9.3339,9.2889,9.3339,393517.0
2016-07-06 11:40:00,12.44,12.46,12.41,12.41,263746.0,9.3264,9.3414,9.3039,9.3039,263746.0
2016-07-06 11:50:00,12.42,12.44,12.38,12.4,168730.0,9.3114,9.3264,9.2814,9.2964,168730.0
2016-07-06 12:00:00,12.4,12.5,12.4,12.47,300861.0,9.2964,9.3714,9.2964,9.3489,300861.0
2016-07-06 12:10:00,12.48,12.49,12.45,12.49,262272.0,9.3564,9.3639,9.3339,9.3639,262272.0
2016-07-06 12:20:00,12.49,12.51,12.46,12.49,186456.0,9.3639,9.3789,9.3414,9.3639,186456.0
2016-07-06 12:30:00,12.5,12.52,12.48,12.49,177639.0,9.3714,9.3864,9.3564,9.3639,177639.0
2016-07-06 12:40:00,12.49,12.51,12.47,12.48,137678.0,9.3639,9.3789,9.3489,9.3564,137678.0
2016-07-06 12:50:00,12.48,12.51,12.47,12.51,134701.0,9.3564,9.3789,9.3489,9.3789,134701.0
2016-07-06 13:00:00,12.5,12.54,12.5,12.52,172721.0,9.3714,9.4014,9.3714,9.3864,172721.0
2016-07-06 13:10:00,12.51,12.54,12.5,12.53,172195.0,9.3789,9.4014,9.3714,9.3939,172195.0
2016-07-06 13:20:00,12.53,12.53,12.47,12.5,171904.0,9.3939,9.3939,9.3489,9.3714,171904.0
2016-07-06 13:30:00,12.49,12.52,12.49,12.52,158607.0,9.3639,9.3864,9.3639,9.3864,158607.0
2016-07-06 13:40:00,12.51,12.53,12.47,12.49,197641.0,9.3789,9.3939,9.3489,9.3639,197641.0
2016-07-06 13:50:00,12.48,12.53,12.48,12.5,151858.0,9.3564,9.3939,9.3564,9.3714,151858.0
2016-07-06 14:00:00,12.5,12.52,12.47,12.52,193115.0,9.3714,9.3864,9.3489,9.3864,193115.0
2016-07-06 14:10:00,12.52,12.53,12.48,12.51,285549.0,9.3864,9.3939,9.3564,9.3789,285549.0
2016-07-06 14:20:00,12.51,12.52,12.48,12.52,149658.0,9.3789,9.3864,9.3564,9.3864,149658.0
2016-07-06 14:30:00,12.52,12.56,12.51,12.55,231239.0,9.3864,9.4164,9.3789,9.4089,231239.0
2016-07-06 14:40:00,12.55,12.58,12.54,12.56,335125.0,9.4089,9.4314,9.4014,9.4164,335125.0
2016-07-06 14:50:00,12.57,12.61,12.55,12.6,252712.0,9.4239,9.4539,9.4089,9.4464,252712.0
2016-07-06 15:00:00,12.6,12.6,12.55,12.57,313802.0,9.4464,9.4464,9.4089,9.4239,313802.0
2016-07-06 15:10:00,12.57,12.57,12.55,12.55,250381.0,9.4239,9.4239,9.4089,9.4089,250381.0
2016-07-06 15:20:00,12.55,12.57,12.53,12.57,278248.0,9.4089,9.4239,9.3939,9.4239,278248.0
2016-07-06 15:30:00,12.56,12.59,12.55,12.58,431305.0,9.4164,9.4389,9.4089,9.4314,431305.0
2016-07-06 15:40:00,12.59,12.62,12.57,12.58,587361.0,9.4389,9.4614,9.4239,9.4314,587361.0
2016-07-06 15:50:00,12.58,12.6,12.56,12.59,937985.0,9.4314,9.4464,9.4164,9.4389,937985.0
2016-07-07 09:30:00,12.66,12.7,12.59,12.65,306052.0,9.4913,9.5213,9.4389,9.4839,306052.0
2016-07-07 09:40:00,12.64,12.71,12.63,12.71,141516.0,9.4764,9.5288,9.4689,9.5288,141516.0
2016-07-07 09:50:00,12.7,12.75,12.7,12.73,152182.0,9.5213,9.5588,9.5213,9.5438,152182.0
2016-07-07 10:00:00,12.73,12.75,12.72,12.74,222739.0,9.5438,9.5588,9.5363,9.5513,222739.0
2016-07-07 10:10:00,12.73,12.83,12.72,12.82,400293.0,9.5438,9.6188,9.5363,9.6113,400293.0
2016-07-07 10:20:00,12.82,12.87,12.8,12.86,364741.0,9.6113,9.6488,9.5963,9.6413,364741.0
2016-07-07 10:30:00,12.86,12.88,12.83,12.87,301909.0,9.6413,9.6563,9.6188,9.6488,301909.0
2016-07-07 10:40:00,12.87,12.88,12.77,12.78,214127.0,9.6488,9.6563,9.5738,9.5813,214127.0
2016-07-07 10:50:00,12.78,12.78,12.73,12.75,179821.0,9.5813,9.5813,9.5438,9.5588,179821.0
2016-07-07 11:00:00,12.75,12.76,12.7,12.75,384092.0,9.5588,9.5663,9.5213,9.5588,384092.0
2016-07-07 11:10:00,12.74,12.83,12.72,12.77,323289.0,9.5513,9.6188,9.5363,9.5738,323289.0
2016-07-07 11:20:00,12.77,12.8,12.73,12.77,328790.0,9.5738,9.5963,9.5438,9.5738,328790.0
2016-07-07 11:30:00,12.77,12.79,12.75,12.78,207209.0,9.5738,9.5888,9.5588,9.5813,207209.0
2016-07-07 11:40:00,12.78,12.78,12.7,12.73,297081.0,9.5813,9.5813,9.5213,9.5438,297081.0
2016-07-07 11:50:00,12.73,12.78,12.72,12.77,164577.0,9.5438,9.5813,9.5363,9.5738,164577.0
2016-07-07 12:00:00,12.77,12.78,12.75,12.77,201292.0,9.5738,9.5813,9.5588,9.5738,201292.0
2016-07-07 12:10:00,12.76,12.79,12.76,12.79,163095.0,9.5663,9.5888,9.5663,9.5888,163095.0
2016-07-07 12:20:00,12.79,12.81,12.73,12.8,266090.0,9.5888,9.6038,9.5438,9.5963,266090.0
2016-07-07 12:30:00,12.79,12.84,12.79,12.83,239262.0,9.5888,9.6263,9.5888,9.6188,239262.0
2016-07-07 12:40:00,12.83,12.83,12.78,12.79,153219.0,9.6188,9.6188,9.5813,9.5888,153219.0
2016-07-07 12:50:00,12.79,12.8,12.75,12.77,297827.0,9.5888,9.5963,9.5588,9.5738,297827.0
2016-07-07 13:00:00,12.77,12.78,12.73,12.76,195401.0,9.5738,9.5813,9.5438,9.5663,195401.0
2016-07-07 13:10:00,12.76,12.78,12.75,12.77,154549.0,9.5663,9.5813,9.5588,9.5738,154549.0
2016-07-07 13:20:00,12.76,12.78,12.74,12.78,226730.0,9.5663,9.5813,9.5513,9.5813,226730.0
2016-07-07 13:30:00,12.78,12.83,12.78,12.81,255592.0,9.5813,9.6188,9.5813,9.6038,255592.0
2016-07-07 13:40:00,12.81,12.81,12.79,12.81,273590.0,9.6038,9.6038,9.5888,9.6038,273590.0
2016-07-07 13:50:00,12.8,12.82,12.79,12.82,257548.0,9.5963,9.6113,9.5888,9.6113,257548.0
2016-07-07 14:00:00,12.81,12.82,12.79,12.79,369569.0,9.6038,9.6113,9.5888,9.5888,369569.0
2016-07-07 14:10:00,12.79,12.8,12.76,12.76,365030.0,9.5888,9.5963,9.5663,9.5663,365030.0
2016-07-07 14:20:00,12.76,12.8,12.75,12.78,235967.0,9.5663,9.5963,9.5588,9.5813,235967.0
2016-07-07 14:30:00,12.78,12.79,12.76,12.77,246434.0,9.5813,9.5888,9.5663,9.5738,246434.0
2016-07-07 14:40:00,12.76,12.78,12.76,12.78,193032.0,9.5663,9.5813,9.5663,9.5813,193032.0
2016-07-07 14:50:00,12.78,12.8,12.75,12.78,404799.0,9.5813,9.5963,9.5588,9.5813,404799.0
2016-07-07 15:00:00,12.78,12.83,12.77,12.83,409342.0,9.5813,9.6188,9.5738,9.6188,409342.0
2016-07-07 15:10:00,12.83,12.87,12.82,12.86,426716.0,9.6188,9.6488,9.6113,9.6413,426716.0
2016-07-07 15:20:00,12.86,12.86,12.82,12.83,280653.0,9.6413,9.6413,9.6113,9.6188,280653.0
2016-07-07 15:30:00,12.83,12.86,12.82,12.84,763971.0,9.6188,9.6413,9.6113,9.6263,763971.0
2016-07-07 15:40:00,12.85,12.86,12.82,12.84,908962.0,9.6338,9.6413,9.6113,9.6263,908962.0
2016-07-07 15:50:00,12.85,12.87,12.84,12.85,1228226.0,9.6338,9.6488,9.6263,9.6338,1228226.0
2016-07-08 09:30:00,13.05,13.16,13.03,13.08,541139.0,9.7837,9.8662,9.7687,9.8062,541139.0
2016-07-08 09:40:00,13.08,13.14,13.07,13.13,326354.0,9.8062,9.8512,9.7987,9.8437,326354.0
2016-07-08 09:50:00,13.13,13.14,13.09,13.11,177610.0,9.8437,9.8512,9.8137,9.8287,177610.0
2016-07-08 10:00:00,13.11,13.13,13.04,13.04,304076.0,9.8287,9.8437,9.7762,9.7762,304076.0
2016-07-08 10:10:00,13.05,13.06,13.0,13.0,278604.0,9.7837,9.7912,9.7462,9.7462,278604.0
2016-07-08 10:20:00,13.01,13.03,12.95,13.01,224021.0,9.7537,9.7687,9.7088,9.7537,224021.0
2016-07-08 10:30:00,13.0,13.07,12.99,13.07,194900.0,9.7462,9.7987,9.7388,9.7987,194900.0
2016-07-08 10:40:00,13.07,13.1,13.06,13.08,151865.0,9.7987,9.8212,9.7912,9.8062,151865.0
2016-07-08 10:50:00,13.08,13.1,13.07,13.1,106793.0,9.8062,9.8212,9.7987,9.8212,106793.0
2016-07-08 11:00:00,13.1,13.1,13.05,13.05,123096.0,9.8212,9.8212,9.7837,9.7837,123096.0
2016-07-08 11:10:00,13.05,13.12,13.05,13.12,140019.0,9.7837,9.8362,9.7837,9.8362,140019.0
2016-07-08 11:20:00,13.11,13.13,13.04,13.04,218626.0,9.8287,9.8437,9.7762,9.7762,218626.0
2016-07-08 11:30:00,13.04,13.07,13.04,13.05,120646.0,9.7762,9.7987,9.7762,9.7837,120646.0
2016-07-08 11:40:00,13.05,13.08,13.05,13.08,89394.0,9.7837,9.8062,9.7837,9.8062,89394.0
2016-07-08 11:50:00,13.08,13.09,13.05,13.06,123392.0,9.8062,9.8137,9.7837,9.7912,123392.0
2016-07-08 12:00:00,13.06,13.09,13.06,13.09,101746.0,9.7912,9.8137,9.7912,9.8137,101746.0
2016-07-08 12:10:00,13.09,13.1,13.08,13.09,87008.0,9.8137,9.8212,9.8062,9.8137,87008.0
2016-07-08 12:20:00,13.09,13.1,13.07,13.09,105910.0,9.8137,9.8212,9.7987,9.8137,105910.0
2016-07-08 12:30:00,13.1,13.1,13.08,13.1,161226.0,9.8212,9.8212,9.8062,9.8212,161226.0
2016-07-08 12:40:00,13.1,13.11,13.09,13.11,93278.0,9.8212,9.8287,9.8137,9.8287,93278.0
2016-07-08 12:50:00,13.11,13.11,13.09,13.11,59842.0,9.8287,9.8287,9.8137,9.8287,59842.0
2016-07-08 13:00:00,13.11,13.12,13.1,13.11,107436.0,9.8287,9.8362,9.8212,9.8287,107436.0
2016-07-08 13:10:00,13.1,13.11,13.07,13.07,226193.0,9.8212,9.8287,9.7987,9.7987,226193.0
2016-07-08 13:20:00,13.07,13.09,13.06,13.09,101794.0,9.7987,9.8137,9.7912,9.8137,101794.0
2016-07-08 13:30:00,13.09,13.1,13.08,13.08,52365.0,9.8137,9.8212,9.8062,9.8062,52365.0
2016-07-08 13:40:00,13.08,13.1,13.07,13.09,132055.0,9.8062,9.8212,9.7987,9.8137,132055.0
2016-07-08 13:50:00,13.09,13.09,13.07,13.09,109708.0,9.8137,9.8137,9.7987,9.8137,109708.0
2016-07-08 14:00:00,13.08,13.09,13.05,13.06,171776.0,9.8062,9.8137,9.7837,9.7912,171776.0
2016-07-08 14:10:00,13.06,13.08,13.05,13.08,107298.0,9.7912,9.8062,9.7837,9.8062,107298.0
2016-07-08 14:20:00,13.08,13.09,13.07,13.08,68751.0,9.8062,9.8137,9.7987,9.8062,68751.0
2016-07-08 14:30:00,13.09,13.1,13.07,13.08,218487.0,9.8137,9.8212,9.7987,9.8062,218487.0
2016-07-08 14:40:00,13.07,13.1,13.06,13.09,146041.0,9.7987,9.8212,9.7912,9.8137,146041.0
2016-07-08 14:50:00,13.09,13.11,13.09,13.1,205050.0,9.8137,9.8287,9.8137,9.8212,205050.0
2016-07-08 15:00:00,13.1,13.11,13.09,13.11,88493.0,9.8212,9.8287,9.8137,9.8287,88493.0
2016-07-08 15:10:00,13.11,13.13,13.1,13.11,180294.0,9.8287,9.8437,9.8212,9.8287,180294.0
2016-07-08 15:20:00,13.12,13.12,13.09,13.09,290472.0,9.8362,9.8362,9.8137,9.8137,290472.0
2016-07-08 15:30:00,13.09,13.1,13.07,13.08,226310.0,9.8137,9.8212,9.7987,9.8062,226310.0
2016-07-08 15:40:00,13.08,13.08,13.05,13.07,393451.0,9.8062,9.8062,9.7837,9.7987,393451.0
2016-07-08 15:50:00,13.07,13.09,13.06,13.08,767604.0,9.7987,9.8137,9.7912,9.8062,767604.0
2016-07-11 09:30:00,13.17,13.3,13.16,13.23,561022.0,9.8737,9.9712,9.8662,9.9187,561022.0
2016-07-11 09:40:00,13.22,13.28,13.19,13.21,206099.0,9.9112,9.9562,9.8887,9.9037,206099.0
2016-07-11 09:50:00,13.22,13.23,13.16,13.19,130637.0,9.9112,9.9187,9.8662,9.8887,130637.0
2016-07-11 10:00:00,13.18,13.2,13.15,13.19,267528.0,9.8812,9.8962,9.8587,9.8887,267528.0
2016-07-11 10:10:00,13.19,13.19,13.09,13.1,296420.0,9.8887,9.8887,9.8137,9.8212,296420.0
2016-07-11 10:20:00,13.1,13.1,13.02,13.04,232522.0,9.8212,9.8212,9.7612,9.7762,232522.0
2016-07-11 10:30:00,13.04,13.13,13.03,13.13,188126.0,9.7762,9.8437,9.7687,9.8437,188126.0
2016-07-11 10:40:00,13.13,13.15,13.11,13.13,278287.0,9.8437,9.8587,9.8287,9.8437,278287.0
2016-07-11 10:50:00,13.14,13.17,13.12,13.15,128537.0,9.8512,9.8737,9.8362,9.8587,128537.0
2016-07-11 11:00:00,13.15,13.17,13.14,13.14,144181.0,9.8587,9.8737,9.8512,9.8512,144181.0
2016-07-11 11:10:00,13.15,13.15,13.11,13.13,130989.0,9.8587,9.8587,9.8287,9.8437,130989.0
2016-07-11 11:20:00,13.12,13.13,13.1,13.11,107564.0,9.8362,9.8437,9.8212,9.8287,107564.0
2016-07-11 11:30:00,13.12,13.14,13.11,13.12,162620.0,9.8362,9.8512,9.8287,9.8362,162620.0
2016-07-11 11:40:00,13.12,13.12,13.08,13.1,122892.0,9.8362,9.8362,9.8062,9.8212,122892.0
2016-07-11 11:50:00,13.1,13.11,13.09,13.11,155883.0,9.8212,9.8287,9.8137,9.8287,155883.0
2016-07-11 12:00:00,13.11,13.12,13.09,13.11,157350.0,9.8287,9.8362,9.8137,9.8287,157350.0
2016-07-11 12:10:00,13.11,13.13,13.09,13.13,181062.0,9.8287,9.8437,9.8137,9.8437,181062.0
2016-07-11 12:20:00,13.13,13.14,13.08,13.1,372604.0,9.8437,9.8512,9.8062,9.8212,372604.0
2016-07-11 12:30:00,13.11,13.11,13.08,13.09,156038.0,9.8287,9.8287,9.8062,9.8137,156038.0
2016-07-11 12:40:00,13.09,13.09,13.07,13.07,74428.0,9.8137,9.8137,9.7987,9.7987,74428.0
2016-07-11 12:50:00,13.07,13.09,13.06,13.06,236182.0,9.7987,9.8137,9.7912,9.7912,236182.0
2016-07-11 13:00:00,13.07,13.1,13.06,13.1,140829.0,9.7987,9.8212,9.7912,9.8212,140829.0
2016-07-11 13:10:00,13.1,13.1,13.08,13.1,72320.0,9.8212,9.8212,9.8062,9.8212,72320.0
2016-07-11 13:20:00,13.1,13.1,13.08,13.1,113687.0,9.8212,9.8212,9.8062,9.8212,113687.0
2016-07-11 13:30:00,13.09,13.1,13.06,13.08,122369.0,9.8137,9.8212,9.7912,9.8062,122369.0
2016-07-11 13:40:00,13.08,13.08,13.05,13.06,102659.0,9.8062,9.8062,9.7837,9.7912,102659.0
2016-07-11 13:50:00,13.06,13.08,13.06,13.08,75723.0,9.7912,9.8062,9.7912,9.8062,75723.0
2016-07-11 14:00:00,13.07,13.08,13.06,13.06,132874.0,9.7987,9.8062,9.7912,9.7912,132874.0
2016-07-11 14:10:00,13.07,13.08,13.06,13.07,132999.0,9.7987,9.8062,9.7912,9.7987,132999.0
2016-07-11 14:20:00,13.08,13.12,13.07,13.11,99486.0,9.8062,9.8362,9.7987,9.8287,99486.0
2016-07-11 14:30:00,13.12,13.14,13.11,13.13,233180.0,9.8362,9.8512,9.8287,9.8437,233180.0
2016-07-11 14:40:00,13.13,13.14,13.12,13.13,66025.0,9.8437,9.8512,9.8362,9.8437,66025.0
2016-07-11 14:50:00,13.12,13.13,13.11,13.11,122236.0,9.8362,9.8437,9.8287,9.8287,122236.0
2016-07-11 15:00:00,13.12,13.13,13.1,13.13,348176.0,9.8362,9.8437,9.8212,9.8437,348176.0
2016-07-11 15:10:00,13.13,13.15,13.12,13.14,110019.0,9.8437,9.8587,9.8362,9.8512,110019.0
2016-07-11 15:20:00,13.15,13.15,13.14,13.15,173584.0,9.8587,9.8587,9.8512,9.8587,173584.0
2016-07-11 15:30:00,13.14,13.16,13.12,13.15,447465.0,9.8512,9.8662,9.8362,9.8587,447465.0
2016-07-11 15:40:00,13.16,13.16,13.13,13.15,349808.0,9.8662,9.8662,9.8437,9.8587,349808.0
2016-07-11 15:50:00,13.15,13.17,13.14,13.16,882198.0,9.8587,9.8737,9.8512,9.8662,882198.0
2016-07-12 09:30:00,13.47,13.59,13.42,13.56,1499592.0,10.0986,10.1886,10.0611,10.1661,1499592.0
2016-07-12 09:40:00,13.56,13.65,13.55,13.6,871092.0,10.1661,10.2336,10.1586,10.1961,871092.0
2016-07-12 09:50:00,13.6,13.62,13.57,13.58,472921.0,10.1961,10.2111,10.1736,10.1811,472921.0
2016-07-12 10:00:00,13.58,13.6,13.57,13.58,426872.0,10.1811,10.1961,10.1736,10.1811,426872.0
2016-07-12 10:10:00,13.58,13.6,13.54,13.54,418092.0,10.1811,10.1961,10.1511,10.1511,418092.0
2016-07-12 10:20:00,13.54,13.6,13.54,13.58,280953.0,10.1511,10.1961,10.1511,10.1811,280953.0
2016-07-12 10:30:00,13.59,13.61,13.57,13.59,196354.0,10.1886,10.2036,10.1736,10.1886,196354.0
2016-07-12 10:40:00,13.6,13.62,13.6,13.62,209484.0,10.1961,10.2111,10.1961,10.2111,209484.0
2016-07-12 10:50:00,13.61,13.63,13.59,13.6,267980.0,10.2036,10.2186,10.1886,10.1961,267980.0
2016-07-12 11:00:00,13.59,13.6,13.58,13.59,219102.0,10.1886,10.1961,10.1811,10.1886,219102.0
2016-07-12 11:10:00,13.59,13.6,13.58,13.6,256833.0,10.1886,10.1961,10.1811,10.1961,256833.0
2016-07-12 11:20:00,13.6,13.63,13.59,13.6,322192.0,10.1961,10.2186,10.1886,10.1961,322192.0
2016-07-12 11:30:00,13.61,13.65,13.6,13.65,193844.0,10.2036,10.2336,10.1961,10.2336,193844.0
2016-07-12 11:40:00,13.65,13.68,13.64,13.68,216881.0,10.2336,10.2561,10.2261,10.2561,216881.0
2016-07-12 11:50:00,13.68,13.68,13.65,13.68,207113.0,10.2561,10.2561,10.2336,10.2561,207113.0
2016-07-12 12:00:00,13.68,13.68,13.66,13.67,197231.0,10.2561,10.2561,10.2411,10.2486,197231.0
2016-07-12 12:10:00,13.68,13.68,13.67,13.68,108105.0,10.2561,10.2561,10.2486,10.2561,108105.0
2016-07-12 12:20:00,13.68,13.68,13.66,13.67,187786.0,10.2561,10.2561,10.2411,10.2486,187786.0
2016-07-12 12:30:00,13.67,13.68,13.65,13.67,200872.0,10.2486,10.2561,10.2336,10.2486,200872.0
2016-07-12 12:40:00,13.66,13.7,13.66,13.7,427690.0,10.2411,10.271,10.2411,10.271,427690.0
2016-07-12 12:50:00,13.7,13.73,13.69,13.71,363166.0,10.271,10.2935,10.2636,10.2785,363166.0
2016-07-12 13:00:00,13.71,13.72,13.71,13.71,99231.0,10.2785,10.286,10.2785,10.2785,99231.0
2016-07-12 13:10:00,13.71,13.73,13.71,13.73,196480.0,10.2785,10.2935,10.2785,10.2935,196480.0
2016-07-12 13:20:00,13.73,13.73,13.72,13.73,96121.0,10.2935,10.2935,10.286,10.2935,96121.0
2016-07-12 13:30:00,13.73,13.74,13.72,13.74,102499.0,10.2935,10.301,10.286,10.301,102499.0
2016-07-12 13:40:00,13.74,13.75,13.72,13.73,233462.0,10.301,10.3085,10.286,10.2935,233462.0
2016-07-12 13:50:00,13.73,13.73,13.72,13.72,151439.0,10.2935,10.2935,10.286,10.286,151439.0
2016-07-12 14:00:00,13.73,13.76,13.72,13.75,455949.0,10.2935,10.316,10.286,10.3085,455949.0
2016-07-12 14:10:00,13.76,13.79,13.75,13.78,358870.0,10.316,10.3385,10.3085,10.331,358870.0
2016-07-12 14:20:00,13.78,13.8,13.77,13.8,221038.0,10.331,10.346,10.3235,10.346,221038.0
2016-07-12 14:30:00,13.8,13.82,13.79,13.82,401321.0,10.346,10.361,10.3385,10.361,401321.0
2016-07-12 14:40:00,13.82,13.83,13.8,13.81,243945.0,10.361,10.3685,10.346,10.3535,243945.0
2016-07-12 14:50:00,13.82,13.83,13.79,13.81,324000.0,10.361,10.3685,10.3385,10.3535,324000.0
2016-07-12 15:00:00,13.81,13.81,13.79,13.81,418219.0,10.3535,10.3535,10.3385,10.3535,418219.0
2016-07-12 15:10:00,13.8,13.81,13.77,13.78,286123.0,10.346,10.3535,10.3235,10.331,286123.0
2016-07-12 15:20:00,13.78,13.8,13.77,13.77,1157022.0,10.331,10.346,10.3235,10.3235,1157022.0
2016-07-12 15:30:00,13.77,13.8,13.76,13.76,701174.0,10.3235,10.346,10.316,10.316,701174.0
2016-07-12 15:40:00,13.77,13.77,13.73,13.74,733775.0,10.3235,10.3235,10.2935,10.301,733775.0
2016-07-12 15:50:00,13.74,13.74,13.71,13.72,2344486.0,10.301,10.301,10.2785,10.286,2344486.0
2016-07-13 09:30:00,13.73,13.76,13.68,13.73,567437.0,10.2935,10.316,10.2561,10.2935,567437.0
2016-07-13 09:40:00,13.74,13.76,13.67,13.67,442626.0,10.301,10.316,10.2486,10.2486,442626.0
2016-07-13 09:50:00,13.67,13.71,13.67,13.71,364050.0,10.2486,10.2785,10.2486,10.2785,364050.0
2016-07-13 10:00:00,13.71,13.71,13.68,13.7,322488.0,10.2785,10.2785,10.2561,10.271,322488.0
2016-07-13 10:10:00,13.7,13.71,13.68,13.69,226259.0,10.271,10.2785,10.2561,10.2636,226259.0
2016-07-13 10:20:00,13.7,13.72,13.66,13.72,234849.0,10.271,10.286,10.2411,10.286,234849.0
2016-07-13 10:30:00,13.72,13.74,13.68,13.7,159999.0,10.286,10.301,10.2561,10.271,159999.0
2016-07-13 10:40:00,13.7,13.74,13.69,13.71,427944.0,10.271,10.301,10.2636,10.2785,427944.0
2016-07-13 10:50:00,13.72,13.73,13.71,13.73,173468.0,10.286,10.2935,10.2785,10.2935,173468.0
2016-07-13 11:00:00,13.72,13.74,13.67,13.69,299857.0,10.286,10.301,10.2486,10.2636,299857.0
2016-07-13 11:10:00,13.69,13.69,13.64,13.65,130815.0,10.2636,10.2636,10.2261,10.2336,130815.0
2016-07-13 11:20:00,13.65,13.68,13.64,13.65,154928.0,10.2336,10.2561,10.2261,10.2336,154928.0
2016-07-13 11:30:00,13.66,13.69,13.64,13.66,556019.0,10.2411,10.2636,10.2261,10.2411,556019.0
2016-07-13 11:40:00,13.66,13.68,13.63,13.65,120938.0,10.2411,10.2561,10.2186,10.2336,120938.0
2016-07-13 11:50:00,13.64,13.68,13.63,13.67,151412.0,10.2261,10.2561,10.2186,10.2486,151412.0
2016-07-13 12:00:00,13.67,13.67,13.65,13.67,129748.0,10.2486,10.2486,10.2336,10.2486,129748.0
2016-07-13 12:10:00,13.67,13.69,13.66,13.69,102154.0,10.2486,10.2636,10.2411,10.2636,102154.0
2016-07-13 12:20:00,13.69,13.7,13.68,13.7,153158.0,10.2636,10.271,10.2561,10.271,153158.0
2016-07-13 12:30:00,13.69,13.7,13.68,13.69,64010.0,10.2636,10.271,10.2561,10.2636,64010.0
2016-07-13 12:40:00,13.68,13.74,13.67,13.73,178982.0,10.2561,10.301,10.2486,10.2935,178982.0
2016-07-13 12:50:00,13.73,13.76,13.72,13.75,169114.0,10.2935,10.316,10.286,10.3085,169114.0
2016-07-13 13:00:00,13.75,13.77,13.73,13.77,100095.0,10.3085,10.3235,10.2935,10.3235,100095.0
2016-07-13 13:10:00,13.77,13.79,13.76,13.78,113683.0,10.3235,10.3385,10.316,10.331,113683.0
2016-07-13 13:20:00,13.77,13.78,13.76,13.77,62535.0,10.3235,10.331,10.316,10.3235,62535.0
2016-07-13 13:30:00,13.76,13.79,13.75,13.79,107564.0,10.316,10.3385,10.3085,10.3385,107564.0
2016-07-13 13:40:00,13.79,13.85,13.78,13.85,348664.0,10.3385,10.3835,10.331,10.3835,348664.0
2016-07-13 13:50:00,13.85,13.85,13.8,13.81,195808.0,10.3835,10.3835,10.346,10.3535,195808.0
2016-07-13 14:00:00,13.81,13.83,13.79,13.82,119809.0,10.3535,10.3685,10.3385,10.361,119809.0
2016-07-13 14:10:00,13.82,13.84,13.81,13.81,102907.0,10.361,10.376,10.3535,10.3535,102907.0
2016-07-13 14:20:00,13.82,13.84,13.79,13.82,162839.0,10.361,10.376,10.3385,10.361,162839.0
2016-07-13 14:30:00,13.83,13.84,13.81,13.84,148426.0,10.3685,10.376,10.3535,10.376,148426.0
2016-07-13 14:40:00,13.83,13.85,13.83,13.85,173990.0,10.3685,10.3835,10.3685,10.3835,173990.0
2016-07-13 14:50:00,13.85,13.85,13.83,13.84,202156.0,10.3835,10.3835,10.3685,10.376,202156.0
2016-07-13 15:00:00,13.83,13.84,13.8,13.8,114029.0,10.3685,10.376,10.346,10.346,114029.0
2016-07-13 15:10:00,13.8,13.81,13.78,13.78,72660.0,10.346,10.3535,10.331,10.331,72660.0
2016-07-13 15:20:00,13.78,13.79,13.75,13.76,307102.0,10.331,10.3385,10.3085,10.316,307102.0
2016-07-13 15:30:00,13.77,13.81,13.76,13.79,456699.0,10.3235,10.3535,10.316,10.3385,456699.0
2016-07-13 15:40:00,13.79,13.82,13.78,13.81,390306.0,10.3385,10.361,10.331,10.3535,390306.0
2016-07-13 15:50:00,13.81,13.81,13.8,13.8,621548.0,10.3535,10.3535,10.346,10.346,621548.0
2016-07-14 09:30:00,13.89,13.94,13.81,13.83,525184.0,10.4135,10.451,10.3535,10.3685,525184.0
2016-07-14 09:40:00,13.83,13.9,13.79,13.79,424345.0,10.3685,10.421,10.3385,10.3385,424345.0
2016-07-14 09:50:00,13.79,13.88,13.79,13.86,100217.0,10.3385,10.406,10.3385,10.391,100217.0
2016-07-14 10:00:00,13.86,13.88,13.84,13.86,177104.0,10.391,10.406,10.376,10.391,177104.0
2016-07-14 10:10:00,13.87,13.88,13.8,13.81,191568.0,10.3985,10.406,10.346,10.3535,191568.0
2016-07-14 10:20:00,13.8,13.82,13.76,13.79,234928.0,10.346,10.361,10.316,10.3385,234928.0
2016-07-14 10:30:00,13.79,13.79,13.76,13.78,209537.0,10.3385,10.3385,10.316,10.331,209537.0
2016-07-14 10:40:00,13.77,13.82,13.75,13.82,225729.0,10.3235,10.361,10.3085,10.361,225729.0
2016-07-14 10:50:00,13.82,13.82,13.78,13.79,123442.0,10.361,10.361,10.331,10.3385,123442.0
2016-07-14 11:00:00,13.79,13.85,13.79,13.84,69755.0,10.3385,10.3835,10.3385,10.376,69755.0
2016-07-14 11:10:00,13.84,13.85,13.8,13.8,104404.0,10.376,10.3835,10.346,10.346,104404.0
2016-07-14 11:20:00,13.81,13.82,13.8,13.8,128899.0,10.3535,10.361,10.346,10.346,128899.0
2016-07-14 11:30:00,13.8,13.82,13.77,13.82,121008.0,10.346,10.361,10.3235,10.361,121008.0
2016-07-14 11:40:00,13.82,13.84,13.8,13.8,127205.0,10.361,10.376,10.346,10.346,127205.0
2016-07-14 11:50:00,13.81,13.82,13.79,13.79,94710.0,10.3535,10.361,10.3385,10.3385,94710.0
2016-07-14 12:00:00,13.79,13.81,13.78,13.79,169516.0,10.3385,10.3535,10.331,10.3385,169516.0
2016-07-14 12:10:00,13.8,13.8,13.78,13.79,108432.0,10.346,10.346,10.331,10.3385,108432.0
2016-07-14 12:20:00,13.79,13.8,13.77,13.79,66796.0,10.3385,10.346,10.3235,10.3385,66796.0
2016-07-14 12:30:00,13.79,13.81,13.78,13.79,92514.0,10.3385,10.3535,10.331,10.3385,92514.0
2016-07-14 12:40:00,13.79,13.81,13.79,13.79,64543.0,10.3385,10.3535,10.3385,10.3385,64543.0
2016-07-14 12:50:00,13.79,13.81,13.77,13.77,111437.0,10.3385,10.3535,10.3235,10.3235,111437.0
2016-07-14 13:00:00,13.78,13.79,13.76,13.78,84725.0,10.331,10.3385,10.316,10.331,84725.0
2016-07-14 13:10:00,13.78,13.8,13.77,13.78,59417.0,10.331,10.346,10.3235,10.331,59417.0
2016-07-14 13:20:00,13.78,13.79,13.76,13.77,77947.0,10.331,10.3385,10.316,10.3235,77947.0
2016-07-14 13:30:00,13.77,13.79,13.77,13.78,55992.0,10.3235,10.3385,10.3235,10.331,55992.0
2016-07-14 13:40:00,13.79,13.8,13.78,13.79,75454.0,10.3385,10.346,10.331,10.3385,75454.0
2016-07-14 13:50:00,13.79,13.82,13.79,13.8,346475.0,10.3385,10.361,10.3385,10.346,346475.0
2016-07-14 14:00:00,13.8,13.8,13.77,13.77,138575.0,10.346,10.346,10.3235,10.3235,138575.0
2016-07-14 14:10:00,13.77,13.8,13.77,13.8,154873.0,10.3235,10.346,10.3235,10.346,154873.0
2016-07-14 14:20:00,13.8,13.8,13.79,13.79,26077.0,10.346,10.346,10.3385,10.3385,26077.0
2016-07-14 14:30:00,13.79,13.82,13.79,13.82,178719.0,10.3385,10.361,10.3385,10.361,178719.0
2016-07-14 14:40:00,13.82,13.83,13.8,13.81,257295.0,10.361,10.3685,10.346,10.3535,257295.0
2016-07-14 14:50:00,13.8,13.82,13.8,13.82,90542.0,10.346,10.361,10.346,10.361,90542.0
2016-07-14 15:00:00,13.82,13.85,13.8,13.85,138198.0,10.361,10.3835,10.346,10.3835,138198.0
2016-07-14 15:10:00,13.85,13.86,13.84,13.85,362200.0,10.3835,10.391,10.376,10.3835,362200.0
2016-07-14 15:20:00,13.85,13.86,13.84,13.86,208104.0,10.3835,10.391,10.376,10.391,208104.0
2016-07-14 15:30:00,13.86,13.86,13.84,13.85,300887.0,10.391,10.391,10.376,10.3835,300887.0
2016-07-14 15:40:00,13.85,13.85,13.81,13.82,424228.0,10.3835,10.3835,10.3535,10.361,424228.0
2016-07-14 15:50:00,13.82,13.82,13.81,13.82,585253.0,10.361,10.361,10.3535,10.361,585253.0
2016-07-15 09:30:00,13.89,13.93,13.85,13.87,826660.0,10.4135,10.4435,10.3835,10.3985,826660.0
2016-07-15 09:40:00,13.87,13.87,13.78,13.83,198706.0,10.3985,10.3985,10.331,10.3685,198706.0
2016-07-15 09:50:00,13.83,13.87,13.8,13.81,242680.0,10.3685,10.3985,10.346,10.3535,242680.0
2016-07-15 10:00:00,13.8,13.83,13.77,13.8,280481.0,10.346,10.3685,10.3235,10.346,280481.0
2016-07-15 10:10:00,13.79,13.81,13.77,13.79,212293.0,10.3385,10.3535,10.3235,10.3385,212293.0
2016-07-15 10:20:00,13.8,13.82,13.79,13.81,252332.0,10.346,10.361,10.3385,10.3535,252332.0
2016-07-15 10:30:00,13.81,13.87,13.79,13.86,140553.0,10.3535,10.3985,10.3385,10.391,140553.0
2016-07-15 10:40:00,13.86,13.87,13.84,13.85,218513.0,10.391,10.3985,10.376,10.3835,218513.0
2016-07-15 10:50:00,13.85,13.85,13.83,13.84,84913.0,10.3835,10.3835,10.3685,10.376,84913.0
2016-07-15 11:00:00,13.84,13.84,13.82,13.83,182693.0,10.376,10.376,10.361,10.3685,182693.0
2016-07-15 11:10:00,13.83,13.83,13.8,13.8,138677.0,10.3685,10.3685,10.346,10.346,138677.0
2016-07-15 11:20:00,13.8,13.82,13.79,13.82,275659.0,10.346,10.361,10.3385,10.361,275659.0
2016-07-15 11:30:00,13.82,13.84,13.8,13.8,87364.0,10.361,10.376,10.346,10.346,87364.0
2016-07-15 11:40:00,13.81,13.82,13.79,13.79,89595.0,10.3535,10.361,10.3385,10.3385,89595.0
2016-07-15 11:50:00,13.79,13.81,13.79,13.81,136874.0,10.3385,10.3535,10.3385,10.3535,136874.0
2016-07-15 12:00:00,13.81,13.83,13.8,13.82,164335.0,10.3535,10.3685,10.346,10.361,164335.0
2016-07-15 12:10:00,13.83,13.83,13.81,13.83,127127.0,10.3685,10.3685,10.3535,10.3685,127127.0
2016-07-15 12:20:00,13.83,13.85,13.82,13.85,449577.0,10.3685,10.3835,10.361,10.3835,449577.0
2016-07-15 12:30:00,13.84,13.85,13.8,13.8,115289.0,10.376,10.3835,10.346,10.346,115289.0
2016-07-15 12:40:00,13.81,13.81,13.79,13.81,44376.0,10.3535,10.3535,10.3385,10.3535,44376.0
2016-07-15 12:50:00,13.81,13.82,13.8,13.82,31695.0,10.3535,10.361,10.346,10.361,31695.0
2016-07-15 13:00:00,13.82,13.83,13.81,13.82,70304.0,10.361,10.3685,10.3535,10.361,70304.0
2016-07-15 13:10:00,13.82,13.83,13.81,13.82,89760.0,10.361,10.3685,10.3535,10.361,89760.0
2016-07-15 13:20:00,13.83,13.84,13.82,13.84,88492.0,10.3685,10.376,10.361,10.376,88492.0
2016-07-15 13:30:00,13.84,13.86,13.83,13.86,112900.0,10.376,10.391,10.3685,10.391,112900.0
2016-07-15 13:40:00,13.86,13.86,13.85,13.86,91920.0,10.391,10.391,10.3835,10.391,91920.0
2016-07-15 13:50:00,13.86,13.86,13.84,13.86,244264.0,10.391,10.391,10.376,10.391,244264.0
2016-07-15 14:00:00,13.86,13.88,13.86,13.87,151805.0,10.391,10.406,10.391,10.3985,151805.0
2016-07-15 14:10:00,13.87,13.87,13.84,13.84,174557.0,10.3985,10.3985,10.376,10.376,174557.0
2016-07-15 14:20:00,13.84,13.85,13.83,13.84,120380.0,10.376,10.3835,10.3685,10.376,120380.0
2016-07-15 14:30:00,13.83,13.84,13.83,13.83,87605.0,10.3685,10.376,10.3685,10.3685,87605.0
2016-07-15 14:40:00,13.83,13.85,13.83,13.84,165988.0,10.3685,10.3835,10.3685,10.376,165988.0
2016-07-15 14:50:00,13.84,13.85,13.83,13.84,233289.0,10.376,10.3835,10.3685,10.376,233289.0
2016-07-15 15:00:00,13.84,13.85,13.84,13.85,75875.0,10.376,10.3835,10.376,10.3835,75875.0
2016-07-15 15:10:00,13.84,13.85,13.83,13.84,103828.0,10.376,10.3835,10.3685,10.376,103828.0
2016-07-15 15:20:00,13.84,13.87,13.83,13.87,494972.0,10.376,10.3985,10.3685,10.3985,494972.0
2016-07-15 15:30:00,13.87,13.89,13.86,13.88,514771.0,10.3985,10.4135,10.391,10.406,514771.0
2016-07-15 15:40:00,13.88,13.88,13.85,13.86,485241.0,10.406,10.406,10.3835,10.391,485241.0
2016-07-15 15:50:00,13.86,13.87,13.85,13.86,859508.0,10.391,10.3985,10.3835,10.391,859508.0
2016-07-18 09:30:00,13.85,13.94,13.85,13.93,285823.0,10.3835,10.451,10.3835,10.4435,285823.0
2016-07-18 09:40:00,13.93,13.93,13.88,13.9,121884.0,10.4435,10.4435,10.406,10.421,121884.0
2016-07-18 09:50:00,13.9,13.94,13.89,13.94,186942.0,10.421,10.451,10.4135,10.451,186942.0
2016-07-18 10:00:00,13.93,13.96,13.93,13.95,183367.0,10.4435,10.466,10.4435,10.4585,183367.0
2016-07-18 10:10:00,13.95,13.97,13.94,13.97,68015.0,10.4585,10.4735,10.451,10.4735,68015.0
2016-07-18 10:20:00,13.97,13.98,13.95,13.98,85640.0,10.4735,10.481,10.4585,10.481,85640.0
2016-07-18 10:30:00,13.98,14.0,13.95,13.99,212757.0,10.481,10.496,10.4585,10.4885,212757.0
2016-07-18 10:40:00,13.99,13.99,13.96,13.98,41672.0,10.4885,10.4885,10.466,10.481,41672.0
2016-07-18 10:50:00,13.97,13.98,13.97,13.97,62975.0,10.4735,10.481,10.4735,10.4735,62975.0
2016-07-18 11:00:00,13.98,13.98,13.95,13.96,102921.0,10.481,10.481,10.4585,10.466,102921.0
2016-07-18 11:10:00,13.97,13.98,13.96,13.97,106346.0,10.4735,10.481,10.466,10.4735,106346.0
2016-07-18 11:20:00,13.98,13.99,13.97,13.98,61153.0,10.481,10.4885,10.4735,10.481,61153.0
2016-07-18 11:30:00,13.98,13.98,13.94,13.97,187496.0,10.481,10.481,10.451,10.4735,187496.0
2016-07-18 11:40:00,13.96,13.97,13.96,13.97,26384.0,10.466,10.4735,10.466,10.4735,26384.0
2016-07-18 11:50:00,13.97,13.98,13.95,13.96,177876.0,10.4735,10.481,10.4585,10.466,177876.0
2016-07-18 12:00:00,13.96,13.97,13.95,13.96,84920.0,10.466,10.4735,10.4585,10.466,84920.0
2016-07-18 12:10:00,13.95,13.96,13.93,13.94,148101.0,10.4585,10.466,10.4435,10.451,148101.0
2016-07-18 12:20:00,13.94,13.96,13.94,13.96,70333.0,10.451,10.466,10.451,10.466,70333.0
2016-07-18 12:30:00,13.96,13.98,13.95,13.98,246507.0,10.466,10.481,10.4585,10.481,246507.0
2016-07-18 12:40:00,13.98,13.99,13.96,13.99,150448.0,10.481,10.4885,10.466,10.4885,150448.0
2016-07-18 12:50:00,13.99,14.0,13.98,13.99,158691.0,10.4885,10.496,10.481,10.4885,158691.0
2016-07-18 13:00:00,14.0,14.0,13.99,14.0,38366.0,10.496,10.496,10.4885,10.496,38366.0
2016-07-18 13:10:00,13.99,14.0,13.98,13.98,49713.0,10.4885,10.496,10.481,10.481,49713.0
2016-07-18 13:20:00,13.99,14.0,13.98,14.0,89737.0,10.4885,10.496,10.481,10.496,89737.0
2016-07-18 13:30:00,14.0,14.0,13.99,14.0,70698.0,10.496,10.496,10.4885,10.496,70698.0
2016-07-18 13:40:00,14.0,14.0,13.98,13.98,122531.0,10.496,10.496,10.481,10.481,122531.0
2016-07-18 13:50:00,13.99,13.99,13.98,13.99,14276.0,10.4885,10.4885,10.481,10.4885,14276.0
2016-07-18 14:00:00,13.99,13.99,13.98,13.98,34701.0,10.4885,10.4885,10.481,10.481,34701.0
2016-07-18 14:10:00,13.99,13.99,13.96,13.96,263955.0,10.4885,10.4885,10.466,10.466,263955.0
2016-07-18 14:20:00,13.96,13.98,13.96,13.98,48365.0,10.466,10.481,10.466,10.481,48365.0
2016-07-18 14:30:00,13.98,13.99,13.97,13.99,124063.0,10.481,10.4885,10.4735,10.4885,124063.0
2016-07-18 14:40:00,13.99,13.99,13.98,13.99,24869.0,10.4885,10.4885,10.481,10.4885,24869.0
2016-07-18 14:50:00,13.99,14.0,13.98,13.98,88294.0,10.4885,10.496,10.481,10.481,88294.0
2016-07-18 15:00:00,13.98,13.99,13.96,13.97,86871.0,10.481,10.4885,10.466,10.4735,86871.0
2016-07-18 15:10:00,13.97,13.98,13.96,13.96,159773.0,10.4735,10.481,10.466,10.466,159773.0
2016-07-18 15:20:00,13.96,13.97,13.96,13.96,182460.0,10.466,10.4735,10.466,10.466,182460.0
2016-07-18 15:30:00,13.97,13.97,13.95,13.96,354648.0,10.4735,10.4735,10.4585,10.466,354648.0
2016-07-18 15:40:00,13.96,13.96,13.95,13.96,108229.0,10.466,10.466,10.4585,10.466,108229.0
2016-07-18 15:50:00,13.96,13.96,13.94,13.95,683197.0,10.466,10.466,10.451,10.4585,683197.0
2016-07-19 09:30:00,13.93,13.94,13.91,13.94,227694.0,10.4435,10.451,10.4285,10.451,227694.0
2016-07-19 09:40:00,13.94,13.98,13.93,13.96,316114.0,10.451,10.481,10.4435,10.466,316114.0
2016-07-19 09:50:00,13.95,13.99,13.94,13.99,217751.0,10.4585,10.4885,10.451,10.4885,217751.0
2016-07-19 10:00:00,13.98,13.99,13.96,13.99,104467.0,10.481,10.4885,10.466,10.4885,104467.0
2016-07-19 10:10:00,13.98,14.0,13.98,13.99,219144.0,10.481,10.496,10.481,10.4885,219144.0
2016-07-19 10:20:00,13.98,14.0,13.97,13.99,173041.0,10.481,10.496,10.4735,10.4885,173041.0
2016-07-19 10:30:00,13.99,13.99,13.98,13.99,201044.0,10.4885,10.4885,10.481,10.4885,201044.0
2016-07-19 10:40:00,13.99,13.99,13.98,13.99,123506.0,10.4885,10.4885,10.481,10.4885,123506.0
2016-07-19 10:50:00,13.99,14.0,13.98,13.99,192019.0,10.4885,10.496,10.481,10.4885,192019.0
2016-07-19 11:00:00,14.0,14.0,13.99,14.0,156487.0,10.496,10.496,10.4885,10.496,156487.0
2016-07-19 11:10:00,13.99,14.0,13.97,13.99,141831.0,10.4885,10.496,10.4735,10.4885,141831.0
2016-07-19 11:20:00,13.99,13.99,13.98,13.98,74827.0,10.4885,10.4885,10.481,10.481,74827.0
2016-07-19 11:30:00,13.99,13.99,13.97,13.98,178241.0,10.4885,10.4885,10.4735,10.481,178241.0
2016-07-19 11:40:00,13.98,13.99,13.96,13.98,146709.0,10.481,10.4885,10.466,10.481,146709.0
2016-07-19 11:50:00,13.98,13.99,13.97,13.99,151906.0,10.481,10.4885,10.4735,10.4885,151906.0
2016-07-19 12:00:00,13.99,14.0,13.98,13.99,104684.0,10.4885,10.496,10.481,10.4885,104684.0
2016-07-19 12:10:00,13.99,14.0,13.98,13.98,127490.0,10.4885,10.496,10.481,10.481,127490.0
2016-07-19 12:20:00,13.99,13.99,13.98,13.99,131682.0,10.4885,10.4885,10.481,10.4885,131682.0
2016-07-19 12:30:00,13.99,13.99,13.98,13.99,64781.0,10.4885,10.4885,10.481,10.4885,64781.0
2016-07-19 12:40:00,13.99,13.99,13.98,13.99,71885.0,10.4885,10.4885,10.481,10.4885,71885.0
2016-07-19 12:50:00,13.99,13.99,13.98,13.99,323391.0,10.4885,10.4885,10.481,10.4885,323391.0
2016-07-19 13:00:00,13.99,13.99,13.98,13.99,50462.0,10.4885,10.4885,10.481,10.4885,50462.0
2016-07-19 13:10:00,13.99,13.99,13.98,13.99,148439.0,10.4885,10.4885,10.481,10.4885,148439.0
2016-07-19 13:20:00,13.99,14.0,13.98,14.0,216708.0,10.4885,10.496,10.481,10.496,216708.0
2016-07-19 13:30:00,14.0,14.03,13.99,14.02,742328.0,10.496,10.5185,10.4885,10.511,742328.0
2016-07-19 13:40:00,14.02,14.04,14.01,14.04,148496.0,10.511,10.5259,10.5035,10.5259,148496.0
2016-07-19 13:50:00,14.04,14.04,14.03,14.04,111890.0,10.5259,10.5259,10.5185,10.5259,111890.0
2016-07-19 14:00:00,14.04,14.07,14.03,14.07,253730.0,10.5259,10.5484,10.5185,10.5484,253730.0
2016-07-19 14:10:00,14.06,14.07,14.05,14.05,165612.0,10.5409,10.5484,10.5334,10.5334,165612.0
2016-07-19 14:20:00,14.06,14.06,14.05,14.06,94176.0,10.5409,10.5409,10.5334,10.5409,94176.0
2016-07-19 14:30:00,14.06,14.06,14.05,14.06,121801.0,10.5409,10.5409,10.5334,10.5409,121801.0
2016-07-19 14:40:00,14.06,14.1,14.05,14.09,355932.0,10.5409,10.5709,10.5334,10.5634,355932.0
2016-07-19 14:50:00,14.1,14.1,14.08,14.1,189966.0,10.5709,10.5709,10.5559,10.5709,189966.0
2016-07-19 15:00:00,14.1,14.1,14.07,14.09,304621.0,10.5709,10.5709,10.5484,10.5634,304621.0
2016-07-19 15:10:00,14.08,14.1,14.08,14.1,225554.0,10.5559,10.5709,10.5559,10.5709,225554.0
2016-07-19 15:20:00,14.09,14.11,14.09,14.1,575713.0,10.5634,10.5784,10.5634,10.5709,575713.0
2016-07-19 15:30:00,14.1,14.1,14.06,14.07,518138.0,10.5709,10.5709,10.5409,10.5484,518138.0
2016-07-19 15:40:00,14.07,14.07,14.03,14.04,909200.0,10.5484,10.5484,10.5185,10.5259,909200.0
2016-07-19 15:50:00,14.04,14.06,14.04,14.05,1966609.0,10.5259,10.5409,10.5259,10.5334,1966609.0
2016-07-20 09:30:00,14.15,14.15,14.04,14.07,412213.0,10.6084,10.6084,10.5259,10.5484,412213.0
2016-07-20 09:40:00,14.07,14.12,14.04,14.11,256016.0,10.5484,10.5859,10.5259,10.5784,256016.0
2016-07-20 09:50:00,14.11,14.11,14.05,14.08,216500.0,10.5784,10.5784,10.5334,10.5559,216500.0
2016-07-20 10:00:00,14.08,14.09,14.05,14.07,252011.0,10.5559,10.5634,10.5334,10.5484,252011.0
2016-07-20 10:10:00,14.06,14.1,14.06,14.1,283114.0,10.5409,10.5709,10.5409,10.5709,283114.0
2016-07-20 10:20:00,14.1,14.13,14.09,14.1,144292.0,10.5709,10.5934,10.5634,10.5709,144292.0
2016-07-20 10:30:00,14.11,14.18,14.1,14.18,259844.0,10.5784,10.6309,10.5709,10.6309,259844.0
2016-07-20 10:40:00,14.18,14.21,14.15,14.19,227789.0,10.6309,10.6534,10.6084,10.6384,227789.0
2016-07-20 10:50:00,14.2,14.21,14.19,14.2,99249.0,10.6459,10.6534,10.6384,10.6459,99249.0
2016-07-20 11:00:00,14.2,14.22,14.19,14.21,220638.0,10.6459,10.6609,10.6384,10.6534,220638.0
2016-07-20 11:10:00,14.21,14.25,14.2,14.25,128475.0,10.6534,10.6834,10.6459,10.6834,128475.0
2016-07-20 11:20:00,14.25,14.25,14.23,14.25,170830.0,10.6834,10.6834,10.6684,10.6834,170830.0
2016-07-20 11:30:00,14.25,14.25,14.23,14.24,169198.0,10.6834,10.6834,10.6684,10.6759,169198.0
2016-07-20 11:40:00,14.24,14.24,14.23,14.24,89345.0,10.6759,10.6759,10.6684,10.6759,89345.0
2016-07-20 11:50:00,14.23,14.25,14.22,14.23,181444.0,10.6684,10.6834,10.6609,10.6684,181444.0
2016-07-20 12:00:00,14.23,14.23,14.21,14.21,112092.0,10.6684,10.6684,10.6534,10.6534,112092.0
2016-07-20 12:10:00,14.21,14.22,14.16,14.18,570035.0,10.6534,10.6609,10.6159,10.6309,570035.0
2016-07-20 12:20:00,14.18,14.2,14.17,14.2,1118838.0,10.6309,10.6459,10.6234,10.6459,1118838.0
2016-07-20 12:30:00,14.2,14.2,14.15,14.16,552098.0,10.6459,10.6459,10.6084,10.6159,552098.0
2016-07-20 12:40:00,14.16,14.18,14.14,14.15,299690.0,10.6159,10.6309,10.6009,10.6084,299690.0
2016-07-20 12:50:00,14.15,14.16,14.14,14.16,134979.0,10.6084,10.6159,10.6009,10.6159,134979.0
2016-07-20 13:00:00,14.15,14.17,14.15,14.16,163316.0,10.6084,10.6234,10.6084,10.6159,163316.0
2016-07-20 13:10:00,14.16,14.16,14.15,14.16,96295.0,10.6159,10.6159,10.6084,10.6159,96295.0
2016-07-20 13:20:00,14.15,14.16,14.15,14.16,104696.0,10.6084,10.6159,10.6084,10.6159,104696.0
2016-07-20 13:30:00,14.15,14.18,14.14,14.18,299149.0,10.6084,10.6309,10.6009,10.6309,299149.0
2016-07-20 13:40:00,14.18,14.19,14.16,14.19,296276.0,10.6309,10.6384,10.6159,10.6384,296276.0
2016-07-20 13:50:00,14.19,14.19,14.16,14.17,132664.0,10.6384,10.6384,10.6159,10.6234,132664.0
2016-07-20 14:00:00,14.16,14.18,14.16,14.17,184269.0,10.6159,10.6309,10.6159,10.6234,184269.0
2016-07-20 14:10:00,14.17,14.18,14.16,14.17,858837.0,10.6234,10.6309,10.6159,10.6234,858837.0
2016-07-20 14:20:00,14.17,14.18,14.16,14.18,370928.0,10.6234,10.6309,10.6159,10.6309,370928.0
2016-07-20 14:30:00,14.18,14.2,14.16,14.2,393052.0,10.6309,10.6459,10.6159,10.6459,393052.0
2016-07-20 14:40:00,14.2,14.22,14.19,14.22,273379.0,10.6459,10.6609,10.6384,10.6609,273379.0
2016-07-20 14:50:00,14.21,14.22,14.2,14.2,150958.0,10.6534,10.6609,10.6459,10.6459,150958.0
2016-07-20 15:00:00,14.2,14.21,14.2,14.21,96604.0,10.6459,10.6534,10.6459,10.6534,96604.0
2016-07-20 15:10:00,14.2,14.21,14.19,14.2,213139.0,10.6459,10.6534,10.6384,10.6459,213139.0
2016-07-20 15:20:00,14.21,14.21,14.18,14.19,170025.0,10.6534,10.6534,10.6309,10.6384,170025.0
2016-07-20 15:30:00,14.18,14.21,14.18,14.2,1701780.0,10.6309,10.6534,10.6309,10.6459,1701780.0
2016-07-20 15:40:00,14.2,14.2,14.16,14.17,883149.0,10.6459,10.6459,10.6159,10.6234,883149.0
2016-07-20 15:50:00,14.17,14.18,14.15,14.16,2588995.0,10.6234,10.6309,10.6084,10.6159,2588995.0
2016-07-21 09:30:00,14.13,14.18,14.07,14.09,694923.0,10.5934,10.6309,10.5484,10.5634,694923.0
2016-07-21 09:40:00,14.09,14.16,14.08,14.11,315693.0,10.5634,10.6159,10.5559,10.5784,315693.0
2016-07-21 09:50:00,14.11,14.12,14.09,14.11,172155.0,10.5784,10.5859,10.5634,10.5784,172155.0
2016-07-21 10:00:00,14.1,14.16,14.1,14.12,569651.0,10.5709,10.6159,10.5709,10.5859,569651.0
2016-07-21 10:10:00,14.12,14.14,14.1,14.11,424671.0,10.5859,10.6009,10.5709,10.5784,424671.0
2016-07-21 10:20:00,14.11,14.12,14.04,14.08,332534.0,10.5784,10.5859,10.5259,10.5559,332534.0
2016-07-21 10:30:00,14.08,14.11,14.05,14.05,897441.0,10.5559,10.5784,10.5334,10.5334,897441.0
2016-07-21 10:40:00,14.05,14.09,14.04,14.07,865087.0,10.5334,10.5634,10.5259,10.5484,865087.0
2016-07-21 10:50:00,14.07,14.1,14.05,14.09,944550.0,10.5484,10.5709,10.5334,10.5634,944550.0
2016-07-21 11:00:00,14.09,14.1,14.05,14.08,286537.0,10.5634,10.5709,10.5334,10.5559,286537.0
2016-07-21 11:10:00,14.08,14.11,14.06,14.11,267899.0,10.5559,10.5784,10.5409,10.5784,267899.0
2016-07-21 11:20:00,14.11,14.11,14.07,14.08,719304.0,10.5784,10.5784,10.5484,10.5559,719304.0
2016-07-21 11:30:00,14.08,14.11,14.06,14.1,319034.0,10.5559,10.5784,10.5409,10.5709,319034.0
2016-07-21 11:40:00,14.1,14.11,14.05,14.07,516291.0,10.5709,10.5784,10.5334,10.5484,516291.0
2016-07-21 11:50:00,14.07,14.08,14.04,14.08,104055.0,10.5484,10.5559,10.5259,10.5559,104055.0
2016-07-21 12:00:00,14.08,14.09,14.06,14.06,199662.0,10.5559,10.5634,10.5409,10.5409,199662.0
2016-07-21 12:10:00,14.07,14.08,14.05,14.07,181965.0,10.5484,10.5559,10.5334,10.5484,181965.0
2016-07-21 12:20:00,14.06,14.07,14.03,14.05,113913.0,10.5409,10.5484,10.5185,10.5334,113913.0
2016-07-21 12:30:00,14.05,14.06,14.04,14.04,226746.0,10.5334,10.5409,10.5259,10.5259,226746.0
2016-07-21 12:40:00,14.04,14.06,14.04,14.05,264456.0,10.5259,10.5409,10.5259,10.5334,264456.0
2016-07-21 12:50:00,14.06,14.1,14.04,14.08,377661.0,10.5409,10.5709,10.5259,10.5559,377661.0
2016-07-21 13:00:00,14.08,14.09,14.04,14.06,210936.0,10.5559,10.5634,10.5259,10.5409,210936.0
2016-07-21 13:10:00,14.06,14.08,14.05,14.07,57577.0,10.5409,10.5559,10.5334,10.5484,57577.0
2016-07-21 13:20:00,14.08,14.08,14.06,14.07,68534.0,10.5559,10.5559,10.5409,10.5484,68534.0
2016-07-21 13:30:00,14.07,14.09,14.06,14.09,158200.0,10.5484,10.5634,10.5409,10.5634,158200.0
2016-07-21 13:40:00,14.09,14.09,14.06,14.06,68865.0,10.5634,10.5634,10.5409,10.5409,68865.0
2016-07-21 13:50:00,14.06,14.07,14.02,14.04,304813.0,10.5409,10.5484,10.511,10.5259,304813.0
2016-07-21 14:00:00,14.04,14.04,14.01,14.02,211999.0,10.5259,10.5259,10.5035,10.511,211999.0
2016-07-21 14:10:00,14.02,14.02,13.98,14.0,341220.0,10.511,10.511,10.481,10.496,341220.0
2016-07-21 14:20:00,14.0,14.01,13.99,14.01,242254.0,10.496,10.5035,10.4885,10.5035,242254.0
2016-07-21 14:30:00,14.0,14.01,13.97,13.99,356922.0,10.496,10.5035,10.4735,10.4885,356922.0
2016-07-21 14:40:00,13.99,14.0,13.94,13.96,1265327.0,10.4885,10.496,10.451,10.466,1265327.0
2016-07-21 14:50:00,13.97,13.99,13.93,13.96,620605.0,10.4735,10.4885,10.4435,10.466,620605.0
2016-07-21 15:00:00,13.96,14.01,13.95,13.97,527096.0,10.466,10.5035,10.4585,10.4735,527096.0
2016-07-21 15:10:00,13.98,13.98,13.97,13.98,89517.0,10.481,10.481,10.4735,10.481,89517.0
2016-07-21 15:20:00,13.98,14.0,13.97,14.0,302648.0,10.481,10.496,10.4735,10.496,302648.0
2016-07-21 15:30:00,14.0,14.01,13.98,13.98,983182.0,10.496,10.5035,10.481,10.481,983182.0
2016-07-21 15:40:00,13.98,14.02,13.98,14.0,1683007.0,10.481,10.511,10.481,10.496,1683007.0
2016-07-21 15:50:00,14.0,14.0,13.99,14.0,1546331.0,10.496,10.496,10.4885,10.496,1546331.0
2016-07-22 09:30:00,14.01,14.04,13.91,13.91,256478.0,10.5035,10.5259,10.4285,10.4285,256478.0
2016-07-22 09:40:00,13.91,13.96,13.9,13.91,172765.0,10.4285,10.466,10.421,10.4285,172765.0
2016-07-22 09:50:00,13.92,13.94,13.91,13.93,134851.0,10.436,10.451,10.4285,10.4435,134851.0
2016-07-22 10:00:00,13.94,14.01,13.93,13.99,144011.0,10.451,10.5035,10.4435,10.4885,144011.0
2016-07-22 10:10:00,13.99,13.99,13.96,13.98,86082.0,10.4885,10.4885,10.466,10.481,86082.0
2016-07-22 10:20:00,13.98,14.01,13.97,13.98,166957.0,10.481,10.5035,10.4735,10.481,166957.0
2016-07-22 10:30:00,13.97,14.0,13.96,13.99,109027.0,10.4735,10.496,10.466,10.4885,109027.0
2016-07-22 10:40:00,13.98,14.01,13.98,14.0,164481.0,10.481,10.5035,10.481,10.496,164481.0
2016-07-22 10:50:00,14.0,14.01,13.99,14.01,336081.0,10.496,10.5035,10.4885,10.5035,336081.0
2016-07-22 11:00:00,14.01,14.02,13.98,13.99,261931.0,10.5035,10.511,10.481,10.4885,261931.0
2016-07-22 11:10:00,13.98,14.01,13.98,14.01,505991.0,10.481,10.5035,10.481,10.5035,505991.0
2016-07-22 11:20:00,14.01,14.01,14.0,14.01,70350.0,10.5035,10.5035,10.496,10.5035,70350.0
2016-07-22 11:30:00,14.01,14.04,14.0,14.03,134635.0,10.5035,10.5259,10.496,10.5185,134635.0
2016-07-22 11:40:00,14.03,14.05,14.03,14.05,398751.0,10.5185,10.5334,10.5185,10.5334,398751.0
2016-07-22 11:50:00,14.04,14.06,14.04,14.06,186132.0,10.5259,10.5409,10.5259,10.5409,186132.0
2016-07-22 12:00:00,14.06,14.09,14.05,14.09,492929.0,10.5409,10.5634,10.5334,10.5634,492929.0
2016-07-22 12:10:00,14.08,14.1,14.08,14.1,208459.0,10.5559,10.5709,10.5559,10.5709,208459.0
2016-07-22 12:20:00,14.1,14.11,14.09,14.11,337218.0,10.5709,10.5784,10.5634,10.5784,337218.0
2016-07-22 12:30:00,14.11,14.11,14.1,14.1,166194.0,10.5784,10.5784,10.5709,10.5709,166194.0
2016-07-22 12:40:00,14.1,14.14,14.1,14.14,282000.0,10.5709,10.6009,10.5709,10.6009,282000.0
2016-07-22 12:50:00,14.14,14.14,14.12,14.13,218240.0,10.6009,10.6009,10.5859,10.5934,218240.0
2016-07-22 13:00:00,14.13,14.14,14.12,14.14,65515.0,10.5934,10.6009,10.5859,10.6009,65515.0
2016-07-22 13:10:00,14.14,14.14,14.11,14.12,153470.0,10.6009,10.6009,10.5784,10.5859,153470.0
2016-07-22 13:20:00,14.12,14.14,14.11,14.13,85995.0,10.5859,10.6009,10.5784,10.5934,85995.0
2016-07-22 13:30:00,14.13,14.14,14.1,14.1,314725.0,10.5934,10.6009,10.5709,10.5709,314725.0
2016-07-22 13:40:00,14.1,14.12,14.09,14.11,851323.0,10.5709,10.5859,10.5634,10.5784,851323.0
2016-07-22 13:50:00,14.11,14.13,14.1,14.11,120375.0,10.5784,10.5934,10.5709,10.5784,120375.0
2016-07-22 14:00:00,14.11,14.11,14.09,14.1,122472.0,10.5784,10.5784,10.5634,10.5709,122472.0
2016-07-22 14:10:00,14.11,14.11,14.09,14.1,51595.0,10.5784,10.5784,10.5634,10.5709,51595.0
2016-07-22 14:20:00,14.1,14.11,14.09,14.1,224649.0,10.5709,10.5784,10.5634,10.5709,224649.0
2016-07-22 14:30:00,14.1,14.12,14.09,14.12,271892.0,10.5709,10.5859,10.5634,10.5859,271892.0
2016-07-22 14:40:00,14.12,14.12,14.11,14.12,66637.0,10.5859,10.5859,10.5784,10.5859,66637.0
2016-07-22 14:50:00,14.12,14.12,14.1,14.11,130176.0,10.5859,10.5859,10.5709,10.5784,130176.0
2016-07-22 15:00:00,14.1,14.12,14.09,14.1,329130.0,10.5709,10.5859,10.5634,10.5709,329130.0
2016-07-22 15:10:00,14.11,14.11,14.09,14.1,201309.0,10.5784,10.5784,10.5634,10.5709,201309.0
2016-07-22 15:20:00,14.1,14.1,14.09,14.09,145137.0,10.5709,10.5709,10.5634,10.5634,145137.0
2016-07-22 15:30:00,14.09,14.12,14.09,14.12,427171.0,10.5634,10.5859,10.5634,10.5859,427171.0
2016-07-22 15:40:00,14.11,14.13,14.11,14.12,244393.0,10.5784,10.5934,10.5784,10.5859,244393.0
2016-07-22 15:50:00,14.12,14.13,14.1,14.11,716487.0,10.5859,10.5934,10.5709,10.5784,716487.0
2016-07-25 09:30:00,14.1,14.14,14.09,14.13,172856.0,10.5709,10.6009,10.5634,10.5934,172856.0
2016-07-25 09:40:00,14.14,14.19,14.13,14.13,227518.0,10.6009,10.6384,10.5934,10.5934,227518.0
2016-07-25 09:50:00,14.13,14.19,14.12,14.19,263069.0,10.5934,10.6384,10.5859,10.6384,263069.0
2016-07-25 10:00:00,14.19,14.2,14.13,14.15,125300.0,10.6384,10.6459,10.5934,10.6084,125300.0
2016-07-25 10:10:00,14.15,14.17,14.11,14.15,386286.0,10.6084,10.6234,10.5784,10.6084,386286.0
2016-07-25 10:20:00,14.15,14.16,14.13,14.16,244895.0,10.6084,10.6159,10.5934,10.6159,244895.0
2016-07-25 10:30:00,14.16,14.18,14.14,14.17,242074.0,10.6159,10.6309,10.6009,10.6234,242074.0
2016-07-25 10:40:00,14.17,14.18,14.15,14.16,63215.0,10.6234,10.6309,10.6084,10.6159,63215.0
2016-07-25 10:50:00,14.17,14.18,14.16,14.17,78534.0,10.6234,10.6309,10.6159,10.6234,78534.0
2016-07-25 11:00:00,14.18,14.19,14.14,14.14,163525.0,10.6309,10.6384,10.6009,10.6009,163525.0
2016-07-25 11:10:00,14.14,14.16,14.12,14.12,193919.0,10.6009,10.6159,10.5859,10.5859,193919.0
2016-07-25 11:20:00,14.12,14.17,14.12,14.16,112819.0,10.5859,10.6234,10.5859,10.6159,112819.0
2016-07-25 11:30:00,14.16,14.17,14.15,14.16,57045.0,10.6159,10.6234,10.6084,10.6159,57045.0
2016-07-25 11:40:00,14.16,14.16,14.14,14.15,71312.0,10.6159,10.6159,10.6009,10.6084,71312.0
2016-07-25 11:50:00,14.16,14.18,14.15,14.16,48108.0,10.6159,10.6309,10.6084,10.6159,48108.0
2016-07-25 12:00:00,14.17,14.18,14.16,14.18,50919.0,10.6234,10.6309,10.6159,10.6309,50919.0
2016-07-25 12:10:00,14.18,14.19,14.17,14.17,58837.0,10.6309,10.6384,10.6234,10.6234,58837.0
2016-07-25 12:20:00,14.18,14.18,14.14,14.15,113965.0,10.6309,10.6309,10.6009,10.6084,113965.0
2016-07-25 12:30:00,14.14,14.16,14.13,14.14,199950.0,10.6009,10.6159,10.5934,10.6009,199950.0
2016-07-25 12:40:00,14.14,14.16,14.14,14.16,27975.0,10.6009,10.6159,10.6009,10.6159,27975.0
2016-07-25 12:50:00,14.16,14.17,14.13,14.14,126398.0,10.6159,10.6234,10.5934,10.6009,126398.0
2016-07-25 13:00:00,14.14,14.14,14.12,14.13,143792.0,10.6009,10.6009,10.5859,10.5934,143792.0
2016-07-25 13:10:00,14.13,14.14,14.12,14.13,86867.0,10.5934,10.6009,10.5859,10.5934,86867.0
2016-07-25 13:20:00,14.14,14.15,14.13,14.15,36833.0,10.6009,10.6084,10.5934,10.6084,36833.0
2016-07-25 13:30:00,14.15,14.15,14.13,14.14,56202.0,10.6084,10.6084,10.5934,10.6009,56202.0
2016-07-25 13:40:00,14.13,14.15,14.13,14.14,61833.0,10.5934,10.6084,10.5934,10.6009,61833.0
2016-07-25 13:50:00,14.14,14.15,14.14,14.14,38860.0,10.6009,10.6084,10.6009,10.6009,38860.0
2016-07-25 14:00:00,14.14,14.17,14.14,14.17,85912.0,10.6009,10.6234,10.6009,10.6234,85912.0
2016-07-25 14:10:00,14.17,14.17,14.14,14.15,116684.0,10.6234,10.6234,10.6009,10.6084,116684.0
2016-07-25 14:20:00,14.14,14.15,14.13,14.15,131013.0,10.6009,10.6084,10.5934,10.6084,131013.0
2016-07-25 14:30:00,14.15,14.15,14.13,14.15,119262.0,10.6084,10.6084,10.5934,10.6084,119262.0
2016-07-25 14:40:00,14.15,14.16,14.13,14.16,75014.0,10.6084,10.6159,10.5934,10.6159,75014.0
2016-07-25 14:50:00,14.16,14.16,14.13,14.13,120650.0,10.6159,10.6159,10.5934,10.5934,120650.0
2016-07-25 15:00:00,14.13,14.14,14.12,14.12,88656.0,10.5934,10.6009,10.5859,10.5859,88656.0
2016-07-25 15:10:00,14.12,14.13,14.11,14.13,79337.0,10.5859,10.5934,10.5784,10.5934,79337.0
2016-07-25 15:20:00,14.13,14.14,14.12,14.13,96165.0,10.5934,10.6009,10.5859,10.5934,96165.0
2016-07-25 15:30:00,14.12,14.15,14.12,14.14,188163.0,10.5859,10.6084,10.5859,10.6009,188163.0
2016-07-25 15:40:00,14.14,14.15,14.13,14.13,213903.0,10.6009,10.6084,10.5934,10.5934,213903.0
2016-07-25 15:50:00,14.13,14.16,14.12,14.16,979570.0,10.5934,10.6159,10.5859,10.6159,979570.0
2016-07-26 09:30:00,14.16,14.2,14.14,14.16,230984.0,10.6159,10.6459,10.6009,10.6159,230984.0
2016-07-26 09:40:00,14.16,14.24,14.16,14.23,251826.0,10.6159,10.6759,10.6159,10.6684,251826.0
2016-07-26 09:50:00,14.24,14.25,14.23,14.24,103416.0,10.6759,10.6834,10.6684,10.6759,103416.0
2016-07-26 10:00:00,14.23,14.25,14.22,14.23,162222.0,10.6684,10.6834,10.6609,10.6684,162222.0
2016-07-26 10:10:00,14.22,14.23,14.17,14.2,143567.0,10.6609,10.6684,10.6234,10.6459,143567.0
2016-07-26 10:20:00,14.2,14.24,14.2,14.23,81187.0,10.6459,10.6759,10.6459,10.6684,81187.0
2016-07-26 10:30:00,14.23,14.24,14.2,14.2,128086.0,10.6684,10.6759,10.6459,10.6459,128086.0
2016-07-26 10:40:00,14.2,14.22,14.19,14.21,64688.0,10.6459,10.6609,10.6384,10.6534,64688.0
2016-07-26 10:50:00,14.2,14.21,14.13,14.13,204354.0,10.6459,10.6534,10.5934,10.5934,204354.0
2016-07-26 11:00:00,14.13,14.15,14.12,14.15,127435.0,10.5934,10.6084,10.5859,10.6084,127435.0
2016-07-26 11:10:00,14.14,14.15,14.11,14.15,112273.0,10.6009,10.6084,10.5784,10.6084,112273.0
2016-07-26 11:20:00,14.15,14.15,14.13,14.15,115367.0,10.6084,10.6084,10.5934,10.6084,115367.0
2016-07-26 11:30:00,14.15,14.18,14.14,14.17,206907.0,10.6084,10.6309,10.6009,10.6234,206907.0
2016-07-26 11:40:00,14.17,14.18,14.16,14.17,126831.0,10.6234,10.6309,10.6159,10.6234,126831.0
2016-07-26 11:50:00,14.17,14.2,14.16,14.19,131287.0,10.6234,10.6459,10.6159,10.6384,131287.0
2016-07-26 12:00:00,14.2,14.2,14.19,14.19,39598.0,10.6459,10.6459,10.6384,10.6384,39598.0
2016-07-26 12:10:00,14.19,14.2,14.19,14.19,42083.0,10.6384,10.6459,10.6384,10.6384,42083.0
2016-07-26 12:20:00,14.19,14.2,14.18,14.19,92996.0,10.6384,10.6459,10.6309,10.6384,92996.0
2016-07-26 12:30:00,14.19,14.2,14.17,14.19,100632.0,10.6384,10.6459,10.6234,10.6384,100632.0
2016-07-26 12:40:00,14.19,14.22,14.18,14.21,115798.0,10.6384,10.6609,10.6309,10.6534,115798.0
2016-07-26 12:50:00,14.21,14.21,14.2,14.2,28792.0,10.6534,10.6534,10.6459,10.6459,28792.0
2016-07-26 13:00:00,14.21,14.21,14.19,14.2,74527.0,10.6534,10.6534,10.6384,10.6459,74527.0
2016-07-26 13:10:00,14.21,14.27,14.2,14.24,602146.0,10.6534,10.6984,10.6459,10.6759,602146.0
2016-07-26 13:20:00,14.24,14.25,14.22,14.22,397530.0,10.6759,10.6834,10.6609,10.6609,397530.0
2016-07-26 13:30:00,14.22,14.22,14.19,14.21,186941.0,10.6609,10.6609,10.6384,10.6534,186941.0
2016-07-26 13:40:00,14.21,14.24,14.18,14.23,525195.0,10.6534,10.6759,10.6309,10.6684,525195.0
2016-07-26 13:50:00,14.23,14.23,14.22,14.23,51133.0,10.6684,10.6684,10.6609,10.6684,51133.0
2016-07-26 14:00:00,14.22,14.24,14.21,14.22,154748.0,10.6609,10.6759,10.6534,10.6609,154748.0
2016-07-26 14:10:00,14.22,14.24,14.21,14.22,136024.0,10.6609,10.6759,10.6534,10.6609,136024.0
2016-07-26 14:20:00,14.21,14.27,14.21,14.23,143009.0,10.6534,10.6984,10.6534,10.6684,143009.0
2016-07-26 14:30:00,14.23,14.26,14.23,14.25,97644.0,10.6684,10.6909,10.6684,10.6834,97644.0
2016-07-26 14:40:00,14.25,14.25,14.23,14.24,85989.0,10.6834,10.6834,10.6684,10.6759,85989.0
2016-07-26 14:50:00,14.24,14.24,14.22,14.23,84892.0,10.6759,10.6759,10.6609,10.6684,84892.0
2016-07-26 15:00:00,14.22,14.23,14.21,14.21,380619.0,10.6609,10.6684,10.6534,10.6534,380619.0
2016-07-26 15:10:00,14.21,14.22,14.19,14.19,646134.0,10.6534,10.6609,10.6384,10.6384,646134.0
2016-07-26 15:20:00,14.19,14.2,14.19,14.2,137554.0,10.6384,10.6459,10.6384,10.6459,137554.0
2016-07-26 15:30:00,14.2,14.22,14.19,14.2,415676.0,10.6459,10.6609,10.6384,10.6459,415676.0
2016-07-26 15:40:00,14.2,14.21,14.19,14.19,564990.0,10.6459,10.6534,10.6384,10.6384,564990.0
2016-07-26 15:50:00,14.19,14.2,14.17,14.18,984603.0,10.6384,10.6459,10.6234,10.6309,984603.0
2016-07-27 09:30:00,14.26,14.26,14.16,14.2,472102.0,10.6909,10.6909,10.6159,10.6459,472102.0
2016-07-27 09:40:00,14.2,14.24,14.19,14.2,413536.0,10.6459,10.6759,10.6384,10.6459,413536.0
2016-07-27 09:50:00,14.2,14.22,14.18,14.19,144311.0,10.6459,10.6609,10.6309,10.6384,144311.0
2016-07-27 10:00:00,14.19,14.19,14.14,14.17,305059.0,10.6384,10.6384,10.6009,10.6234,305059.0
2016-07-27 10:10:00,14.17,14.19,14.15,14.17,161522.0,10.6234,10.6384,10.6084,10.6234,161522.0
2016-07-27 10:20:00,14.16,14.17,14.11,14.16,140001.0,10.6159,10.6234,10.5784,10.6159,140001.0
2016-07-27 10:30:00,14.15,14.16,14.12,14.15,507080.0,10.6084,10.6159,10.5859,10.6084,507080.0
2016-07-27 10:40:00,14.15,14.16,14.12,14.14,222687.0,10.6084,10.6159,10.5859,10.6009,222687.0
2016-07-27 10:50:00,14.14,14.17,14.13,14.15,192050.0,10.6009,10.6234,10.5934,10.6084,192050.0
2016-07-27 11:00:00,14.15,14.16,14.1,14.13,632045.0,10.6084,10.6159,10.5709,10.5934,632045.0
2016-07-27 11:10:00,14.12,14.14,14.08,14.09,422773.0,10.5859,10.6009,10.5559,10.5634,422773.0
2016-07-27 11:20:00,14.08,14.11,14.06,14.08,894583.0,10.5559,10.5784,10.5409,10.5559,894583.0
2016-07-27 11:30:00,14.08,14.08,14.05,14.07,157830.0,10.5559,10.5559,10.5334,10.5484,157830.0
2016-07-27 11:40:00,14.07,14.08,14.04,14.06,166471.0,10.5484,10.5559,10.5259,10.5409,166471.0
2016-07-27 11:50:00,14.06,14.07,14.04,14.05,293230.0,10.5409,10.5484,10.5259,10.5334,293230.0
2016-07-27 12:00:00,14.05,14.07,14.03,14.04,232222.0,10.5334,10.5484,10.5185,10.5259,232222.0
2016-07-27 12:10:00,14.04,14.05,13.96,14.01,470994.0,10.5259,10.5334,10.466,10.5035,470994.0
2016-07-27 12:20:00,14.01,14.01,13.96,13.96,450321.0,10.5035,10.5035,10.466,10.466,450321.0
2016-07-27 12:30:00,13.96,13.99,13.96,13.99,216515.0,10.466,10.4885,10.466,10.4885,216515.0
2016-07-27 12:40:00,13.99,13.99,13.98,13.99,133792.0,10.4885,10.4885,10.481,10.4885,133792.0
2016-07-27 12:50:00,13.99,14.0,13.98,14.0,132006.0,10.4885,10.496,10.481,10.496,132006.0
2016-07-27 13:00:00,14.0,14.0,13.97,13.99,288861.0,10.496,10.496,10.4735,10.4885,288861.0
2016-07-27 13:10:00,13.98,14.0,13.97,13.98,207209.0,10.481,10.496,10.4735,10.481,207209.0
2016-07-27 13:20:00,13.98,14.0,13.98,13.99,87020.0,10.481,10.496,10.481,10.4885,87020.0
2016-07-27 13:30:00,13.99,14.0,13.97,13.98,488658.0,10.4885,10.496,10.4735,10.481,488658.0
2016-07-27 13:40:00,13.98,14.0,13.96,13.98,373831.0,10.481,10.496,10.466,10.481,373831.0
2016-07-27 13:50:00,13.98,14.0,13.97,14.0,209177.0,10.481,10.496,10.4735,10.496,209177.0
2016-07-27 14:00:00,14.0,14.01,13.93,13.93,685631.0,10.496,10.5035,10.4435,10.4435,685631.0
2016-07-27 14:10:00,13.92,13.95,13.9,13.93,380896.0,10.436,10.4585,10.421,10.4435,380896.0
2016-07-27 14:20:00,13.93,13.99,13.93,13.99,298248.0,10.4435,10.4885,10.4435,10.4885,298248.0
2016-07-27 14:30:00,13.99,14.01,13.96,13.98,377251.0,10.4885,10.5035,10.466,10.481,377251.0
2016-07-27 14:40:00,13.98,14.0,13.98,14.0,211906.0,10.481,10.496,10.481,10.496,211906.0
2016-07-27 14:50:00,14.0,14.0,13.97,13.98,533227.0,10.496,10.496,10.4735,10.481,533227.0
2016-07-27 15:00:00,13.98,14.0,13.98,14.0,1145686.0,10.481,10.496,10.481,10.496,1145686.0
2016-07-27 15:10:00,14.0,14.01,13.97,13.99,870962.0,10.496,10.5035,10.4735,10.4885,870962.0
2016-07-27 15:20:00,13.99,14.01,13.97,14.0,293799.0,10.4885,10.5035,10.4735,10.496,293799.0
2016-07-27 15:30:00,14.0,14.0,13.98,13.98,918686.0,10.496,10.496,10.481,10.481,918686.0
2016-07-27 15:40:00,13.99,14.0,13.95,13.96,564389.0,10.4885,10.496,10.4585,10.466,564389.0
2016-07-27 15:50:00,13.96,14.0,13.96,13.99,1059901.0,10.466,10.496,10.466,10.4885,1059901.0
2016-07-28 09:30:00,13.95,13.98,13.83,13.84,384311.0,10.4585,10.481,10.3685,10.376,384311.0
2016-07-28 09:40:00,13.84,13.92,13.83,13.89,369097.0,10.376,10.436,10.3685,10.4135,369097.0
2016-07-28 09:50:00,13.9,13.91,13.87,13.88,450265.0,10.421,10.4285,10.3985,10.406,450265.0
2016-07-28 10:00:00,13.88,13.9,13.83,13.87,433971.0,10.406,10.421,10.3685,10.3985,433971.0
2016-07-28 10:10:00,13.87,13.91,13.83,13.85,465255.0,10.3985,10.4285,10.3685,10.3835,465255.0
2016-07-28 10:20:00,13.85,13.92,13.84,13.88,384116.0,10.3835,10.436,10.376,10.406,384116.0
2016-07-28 10:30:00,13.88,13.91,13.85,13.86,232996.0,10.406,10.4285,10.3835,10.391,232996.0
2016-07-28 10:40:00,13.87,13.9,13.86,13.87,301718.0,10.3985,10.421,10.391,10.3985,301718.0
2016-07-28 10:50:00,13.87,13.87,13.83,13.84,103360.0,10.3985,10.3985,10.3685,10.376,103360.0
2016-07-28 11:00:00,13.84,13.85,13.83,13.84,57682.0,10.376,10.3835,10.3685,10.376,57682.0
2016-07-28 11:10:00,13.85,13.87,13.84,13.85,214471.0,10.3835,10.3985,10.376,10.3835,214471.0
2016-07-28 11:20:00,13.85,13.85,13.83,13.85,121346.0,10.3835,10.3835,10.3685,10.3835,121346.0
2016-07-28 11:30:00,13.85,13.86,13.83,13.86,80408.0,10.3835,10.391,10.3685,10.391,80408.0
2016-07-28 11:40:00,13.86,13.87,13.85,13.86,85982.0,10.391,10.3985,10.3835,10.391,85982.0
2016-07-28 11:50:00,13.86,13.86,13.84,13.85,109448.0,10.391,10.391,10.376,10.3835,109448.0
2016-07-28 12:00:00,13.85,13.87,13.84,13.86,199389.0,10.3835,10.3985,10.376,10.391,199389.0
2016-07-28 12:10:00,13.85,13.86,13.84,13.85,63517.0,10.3835,10.391,10.376,10.3835,63517.0
2016-07-28 12:20:00,13.85,13.86,13.83,13.83,132381.0,10.3835,10.391,10.3685,10.3685,132381.0
2016-07-28 12:30:00,13.83,13.84,13.82,13.84,87656.0,10.3685,10.376,10.361,10.376,87656.0
2016-07-28 12:40:00,13.84,13.85,13.83,13.84,53444.0,10.376,10.3835,10.3685,10.376,53444.0
2016-07-28 12:50:00,13.84,13.85,13.83,13.84,44865.0,10.376,10.3835,10.3685,10.376,44865.0
2016-07-28 13:00:00,13.85,13.86,13.84,13.85,178034.0,10.3835,10.391,10.376,10.3835,178034.0
2016-07-28 13:10:00,13.84,13.85,13.84,13.85,42756.0,10.376,10.3835,10.376,10.3835,42756.0
2016-07-28 13:20:00,13.85,13.88,13.84,13.88,204579.0,10.3835,10.406,10.376,10.406,204579.0
2016-07-28 13:30:00,13.88,13.9,13.86,13.89,235988.0,10.406,10.421,10.391,10.4135,235988.0
2016-07-28 13:40:00,13.89,13.89,13.86,13.87,372502.0,10.4135,10.4135,10.391,10.3985,372502.0
2016-07-28 13:50:00,13.87,13.89,13.85,13.87,331349.0,10.3985,10.4135,10.3835,10.3985,331349.0
2016-07-28 14:00:00,13.87,13.88,13.86,13.86,192973.0,10.3985,10.406,10.391,10.391,192973.0
2016-07-28 14:10:00,13.86,13.87,13.85,13.86,297564.0,10.391,10.3985,10.3835,10.391,297564.0
2016-07-28 14:20:00,13.85,13.89,13.85,13.88,174664.0,10.3835,10.4135,10.3835,10.406,174664.0
2016-07-28 14:30:00,13.88,13.9,13.87,13.89,609372.0,10.406,10.421,10.3985,10.4135,609372.0
2016-07-28 14:40:00,13.88,13.91,13.87,13.88,591031.0,10.406,10.4285,10.3985,10.406,591031.0
2016-07-28 14:50:00,13.89,13.89,13.88,13.88,154093.0,10.4135,10.4135,10.406,10.406,154093.0
2016-07-28 15:00:00,13.89,13.89,13.87,13.88,260215.0,10.4135,10.4135,10.3985,10.406,260215.0
2016-07-28 15:10:00,13.88,13.9,13.87,13.89,449235.0,10.406,10.421,10.3985,10.4135,449235.0
2016-07-28 15:20:00,13.89,13.91,13.88,13.9,2896345.0,10.4135,10.4285,10.406,10.421,2896345.0
2016-07-28 15:30:00,13.9,13.96,13.88,13.96,2417258.0,10.421,10.466,10.406,10.466,2417258.0
2016-07-28 15:40:00,13.96,13.96,13.91,13.93,735465.0,10.466,10.466,10.4285,10.4435,735465.0
2016-07-28 15:50:00,13.93,13.95,13.92,13.93,656637.0,10.4435,10.4585,10.436,10.4435,656637.0
2016-07-29 09:30:00,13.9,13.99,13.89,13.93,399848.0,10.421,10.4885,10.4135,10.4435,399848.0
2016-07-29 09:40:00,13.93,13.94,13.88,13.89,361997.0,10.4435,10.451,10.406,10.4135,361997.0
2016-07-29 09:50:00,13.9,13.91,13.86,13.88,227727.0,10.421,10.4285,10.391,10.406,227727.0
2016-07-29 10:00:00,13.88,13.89,13.83,13.87,239120.0,10.406,10.4135,10.3685,10.3985,239120.0
2016-07-29 10:10:00,13.87,13.9,13.79,13.85,485980.0,10.3985,10.421,10.3385,10.3835,485980.0
2016-07-29 10:20:00,13.85,13.86,13.83,13.85,150515.0,10.3835,10.391,10.3685,10.3835,150515.0
2016-07-29 10:30:00,13.85,13.89,13.82,13.88,176644.0,10.3835,10.4135,10.361,10.406,176644.0
2016-07-29 10:40:00,13.88,13.89,13.86,13.89,162048.0,10.406,10.4135,10.391,10.4135,162048.0
2016-07-29 10:50:00,13.88,13.91,13.88,13.91,84615.0,10.406,10.4285,10.406,10.4285,84615.0
2016-07-29 11:00:00,13.91,13.93,13.88,13.91,290179.0,10.4285,10.4435,10.406,10.4285,290179.0
2016-07-29 11:10:00,13.92,13.96,13.91,13.94,265084.0,10.436,10.466,10.4285,10.451,265084.0
2016-07-29 11:20:00,13.93,13.94,13.91,13.92,277112.0,10.4435,10.451,10.4285,10.436,277112.0
2016-07-29 11:30:00,13.92,13.94,13.91,13.94,254138.0,10.436,10.451,10.4285,10.451,254138.0
2016-07-29 11:40:00,13.93,13.94,13.92,13.93,136747.0,10.4435,10.451,10.436,10.4435,136747.0
2016-07-29 11:50:00,13.93,13.96,13.92,13.94,169768.0,10.4435,10.466,10.436,10.451,169768.0
2016-07-29 12:00:00,13.94,13.97,13.93,13.97,617135.0,10.451,10.4735,10.4435,10.4735,617135.0
2016-07-29 12:10:00,13.96,13.98,13.94,13.98,106496.0,10.466,10.481,10.451,10.481,106496.0
2016-07-29 12:20:00,13.98,13.98,13.93,13.93,257533.0,10.481,10.481,10.4435,10.4435,257533.0
2016-07-29 12:30:00,13.93,13.97,13.91,13.97,324367.0,10.4435,10.4735,10.4285,10.4735,324367.0
2016-07-29 12:40:00,13.96,13.97,13.92,13.93,134197.0,10.466,10.4735,10.436,10.4435,134197.0
2016-07-29 12:50:00,13.93,13.94,13.91,13.92,94591.0,10.4435,10.451,10.4285,10.436,94591.0
2016-07-29 13:00:00,13.92,13.94,13.91,13.92,137468.0,10.436,10.451,10.4285,10.436,137468.0
2016-07-29 13:10:00,13.93,13.98,13.92,13.96,278825.0,10.4435,10.481,10.436,10.466,278825.0
2016-07-29 13:20:00,13.96,13.99,13.96,13.96,248533.0,10.466,10.4885,10.466,10.466,248533.0
2016-07-29 13:30:00,13.96,14.02,13.96,14.01,310721.0,10.466,10.511,10.466,10.5035,310721.0
2016-07-29 13:40:00,14.01,14.11,14.0,14.1,771090.0,10.5035,10.5784,10.496,10.5709,771090.0
2016-07-29 13:50:00,14.09,14.13,14.09,14.1,422871.0,10.5634,10.5934,10.5634,10.5709,422871.0
2016-07-29 14:00:00,14.1,14.1,14.06,14.06,140552.0,10.5709,10.5709,10.5409,10.5409,140552.0
2016-07-29 14:10:00,14.06,14.07,14.03,14.05,274885.0,10.5409,10.5484,10.5185,10.5334,274885.0
2016-07-29 14:20:00,14.06,14.13,14.05,14.11,247767.0,10.5409,10.5934,10.5334,10.5784,247767.0
2016-07-29 14:30:00,14.11,14.11,14.06,14.07,229801.0,10.5784,10.5784,10.5409,10.5484,229801.0
2016-07-29 14:40:00,14.06,14.06,14.02,14.04,416361.0,10.5409,10.5409,10.511,10.5259,416361.0
2016-07-29 14:50:00,14.04,14.07,14.04,14.06,344106.0,10.5259,10.5484,10.5259,10.5409,344106.0
2016-07-29 15:00:00,14.06,14.06,14.02,14.04,349877.0,10.5409,10.5409,10.511,10.5259,349877.0
2016-07-29 15:10:00,14.03,14.07,14.03,14.07,214443.0,10.5185,10.5484,10.5185,10.5484,214443.0
2016-07-29 15:20:00,14.07,14.07,14.05,14.06,237878.0,10.5484,10.5484,10.5334,10.5409,237878.0
2016-07-29 15:30:00,14.05,14.07,14.05,14.06,391017.0,10.5334,10.5484,10.5334,10.5409,391017.0
2016-07-29 15:40:00,14.05,14.05,13.99,14.0,2489429.0,10.5334,10.5334,10.4885,10.496,2489429.0
2016-07-29 15:50:00,14.01,14.03,14.0,14.02,1295498.0,10.5035,10.5185,10.496,10.511,1295498.0
2016-08-01 09:30:00,14.04,14.1,14.03,14.07,370153.0,10.5259,10.5709,10.5185,10.5484,370153.0
2016-08-01 09:40:00,14.08,14.1,14.06,14.07,278631.0,10.5559,10.5709,10.5409,10.5484,278631.0
2016-08-01 09:50:00,14.07,14.13,14.06,14.13,268048.0,10.5484,10.5934,10.5409,10.5934,268048.0
2016-08-01 10:00:00,14.13,14.13,14.05,14.05,262343.0,10.5934,10.5934,10.5334,10.5334,262343.0
2016-08-01 10:10:00,14.05,14.12,14.04,14.1,194332.0,10.5334,10.5859,10.5259,10.5709,194332.0
2016-08-01 10:20:00,14.1,14.1,14.05,14.07,128018.0,10.5709,10.5709,10.5334,10.5484,128018.0
2016-08-01 10:30:00,14.07,14.08,14.02,14.02,135574.0,10.5484,10.5559,10.511,10.511,135574.0
2016-08-01 10:40:00,14.02,14.09,14.02,14.09,155748.0,10.511,10.5634,10.511,10.5634,155748.0
2016-08-01 10:50:00,14.09,14.09,14.06,14.09,127357.0,10.5634,10.5634,10.5409,10.5634,127357.0
2016-08-01 11:00:00,14.08,14.15,14.08,14.14,355281.0,10.5559,10.6084,10.5559,10.6009,355281.0
2016-08-01 11:10:00,14.14,14.16,14.13,14.14,175808.0,10.6009,10.6159,10.5934,10.6009,175808.0
2016-08-01 11:20:00,14.14,14.16,14.13,14.14,205468.0,10.6009,10.6159,10.5934,10.6009,205468.0
2016-08-01 11:30:00,14.14,14.19,14.14,14.18,623520.0,10.6009,10.6384,10.6009,10.6309,623520.0
2016-08-01 11:40:00,14.18,14.2,14.15,14.2,222812.0,10.6309,10.6459,10.6084,10.6459,222812.0
2016-08-01 11:50:00,14.2,14.2,14.18,14.18,283070.0,10.6459,10.6459,10.6309,10.6309,283070.0
2016-08-01 12:00:00,14.18,14.19,14.14,14.17,231363.0,10.6309,10.6384,10.6009,10.6234,231363.0
2016-08-01 12:10:00,14.17,14.18,14.13,14.13,486209.0,10.6234,10.6309,10.5934,10.5934,486209.0
2016-08-01 12:20:00,14.13,14.14,14.09,14.12,242668.0,10.5934,10.6009,10.5634,10.5859,242668.0
2016-08-01 12:30:00,14.12,14.15,14.11,14.15,392782.0,10.5859,10.6084,10.5784,10.6084,392782.0
2016-08-01 12:40:00,14.15,14.16,14.14,14.16,116229.0,10.6084,10.6159,10.6009,10.6159,116229.0
2016-08-01 12:50:00,14.16,14.19,14.15,14.18,173161.0,10.6159,10.6384,10.6084,10.6309,173161.0
2016-08-01 13:00:00,14.19,14.2,14.17,14.17,157950.0,10.6384,10.6459,10.6234,10.6234,157950.0
2016-08-01 13:10:00,14.17,14.23,14.17,14.22,588249.0,10.6234,10.6684,10.6234,10.6609,588249.0
2016-08-01 13:20:00,14.23,14.24,14.21,14.22,398264.0,10.6684,10.6759,10.6534,10.6609,398264.0
2016-08-01 13:30:00,14.23,14.23,14.2,14.21,148086.0,10.6684,10.6684,10.6459,10.6534,148086.0
2016-08-01 13:40:00,14.21,14.23,14.19,14.19,388374.0,10.6534,10.6684,10.6384,10.6384,388374.0
2016-08-01 13:50:00,14.19,14.22,14.17,14.22,169966.0,10.6384,10.6609,10.6234,10.6609,169966.0
2016-08-01 14:00:00,14.22,14.23,14.2,14.22,107261.0,10.6609,10.6684,10.6459,10.6609,107261.0
2016-08-01 14:10:00,14.22,14.22,14.18,14.19,268113.0,10.6609,10.6609,10.6309,10.6384,268113.0
2016-08-01 14:20:00,14.19,14.2,14.17,14.18,169362.0,10.6384,10.6459,10.6234,10.6309,169362.0
2016-08-01 14:30:00,14.17,14.18,14.15,14.15,241359.0,10.6234,10.6309,10.6084,10.6084,241359.0
2016-08-01 14:40:00,14.16,14.17,14.13,14.16,378420.0,10.6159,10.6234,10.5934,10.6159,378420.0
2016-08-01 14:50:00,14.16,14.21,14.15,14.2,686610.0,10.6159,10.6534,10.6084,10.6459,686610.0
2016-08-01 15:00:00,14.19,14.2,14.17,14.18,279789.0,10.6384,10.6459,10.6234,10.6309,279789.0
2016-08-01 15:10:00,14.17,14.18,14.15,14.17,368059.0,10.6234,10.6309,10.6084,10.6234,368059.0
2016-08-01 15:20:00,14.16,14.17,14.13,14.14,553157.0,10.6159,10.6234,10.5934,10.6009,553157.0
2016-08-01 15:30:00,14.14,14.16,14.1,14.1,703732.0,10.6009,10.6159,10.5709,10.5709,703732.0
2016-08-01 15:40:00,14.1,14.16,14.09,14.16,858087.0,10.5709,10.6159,10.5634,10.6159,858087.0
2016-08-01 15:50:00,14.16,14.18,14.12,14.17,1199132.0,10.6159,10.6309,10.5859,10.6234,1199132.0
2016-08-02 09:30:00,13.92,14.18,13.92,14.09,387112.0,10.436,10.6309,10.436,10.5634,387112.0
2016-08-02 09:40:00,14.09,14.11,14.03,14.06,298567.0,10.5634,10.5784,10.5185,10.5409,298567.0
2016-08-02 09:50:00,14.07,14.08,14.02,14.03,157820.0,10.5484,10.5559,10.511,10.5185,157820.0
2016-08-02 10:00:00,14.02,14.03,13.92,13.92,198278.0,10.511,10.5185,10.436,10.436,198278.0
2016-08-02 10:10:00,13.92,13.94,13.87,13.92,207815.0,10.436,10.451,10.3985,10.436,207815.0
2016-08-02 10:20:00,13.92,14.01,13.91,14.01,289908.0,10.436,10.5035,10.4285,10.5035,289908.0
2016-08-02 10:30:00,14.0,14.06,13.98,14.05,355765.0,10.496,10.5409,10.481,10.5334,355765.0
2016-08-02 10:40:00,14.05,14.05,13.97,13.98,334025.0,10.5334,10.5334,10.4735,10.481,334025.0
2016-08-02 10:50:00,13.98,14.02,13.96,13.98,261752.0,10.481,10.511,10.466,10.481,261752.0
2016-08-02 11:00:00,13.99,14.02,13.98,14.02,200383.0,10.4885,10.511,10.481,10.511,200383.0
2016-08-02 11:10:00,14.02,14.05,14.0,14.01,214470.0,10.511,10.5334,10.496,10.5035,214470.0
2016-08-02 11:20:00,14.01,14.03,13.98,14.0,175480.0,10.5035,10.5185,10.481,10.496,175480.0
2016-08-02 11:30:00,14.0,14.0,13.94,13.95,133705.0,10.496,10.496,10.451,10.4585,133705.0
2016-08-02 11:40:00,13.95,13.99,13.93,13.99,132170.0,10.4585,10.4885,10.4435,10.4885,132170.0
2016-08-02 11:50:00,13.99,13.99,13.94,13.96,99556.0,10.4885,10.4885,10.451,10.466,99556.0
2016-08-02 12:00:00,13.96,14.0,13.95,14.0,136013.0,10.466,10.496,10.4585,10.496,136013.0
2016-08-02 12:10:00,14.0,14.03,13.99,14.02,185034.0,10.496,10.5185,10.4885,10.511,185034.0
2016-08-02 12:20:00,14.02,14.03,13.99,14.0,145436.0,10.511,10.5185,10.4885,10.496,145436.0
2016-08-02 12:30:00,14.0,14.01,13.99,14.0,111993.0,10.496,10.5035,10.4885,10.496,111993.0
2016-08-02 12:40:00,14.0,14.01,13.99,14.0,98176.0,10.496,10.5035,10.4885,10.496,98176.0
2016-08-02 12:50:00,13.99,14.0,13.94,13.94,103744.0,10.4885,10.496,10.451,10.451,103744.0
2016-08-02 13:00:00,13.94,13.95,13.89,13.89,263530.0,10.451,10.4585,10.4135,10.4135,263530.0
2016-08-02 13:10:00,13.89,13.9,13.88,13.88,105246.0,10.4135,10.421,10.406,10.406,105246.0
2016-08-02 13:20:00,13.88,13.9,13.87,13.9,129088.0,10.406,10.421,10.3985,10.421,129088.0
2016-08-02 13:30:00,13.9,13.9,13.87,13.88,125013.0,10.421,10.421,10.3985,10.406,125013.0
2016-08-02 13:40:00,13.88,13.91,13.85,13.9,162430.0,10.406,10.4285,10.3835,10.421,162430.0
2016-08-02 13:50:00,13.9,13.94,13.89,13.93,142585.0,10.421,10.451,10.4135,10.4435,142585.0
2016-08-02 14:00:00,13.92,13.95,13.89,13.94,227613.0,10.436,10.4585,10.4135,10.451,227613.0
2016-08-02 14:10:00,13.94,13.95,13.92,13.93,114877.0,10.451,10.4585,10.436,10.4435,114877.0
2016-08-02 14:20:00,13.93,14.0,13.92,13.97,240968.0,10.4435,10.496,10.436,10.4735,240968.0
2016-08-02 14:30:00,13.97,13.99,13.95,13.95,168843.0,10.4735,10.4885,10.4585,10.4585,168843.0
2016-08-02 14:40:00,13.96,14.01,13.95,14.0,222515.0,10.466,10.5035,10.4585,10.496,222515.0
2016-08-02 14:50:00,14.01,14.01,13.98,14.01,296531.0,10.5035,10.5035,10.481,10.5035,296531.0
2016-08-02 15:00:00,14.01,14.02,14.0,14.01,297294.0,10.5035,10.511,10.496,10.5035,297294.0
2016-08-02 15:10:00,14.01,14.04,14.0,14.04,332301.0,10.5035,10.5259,10.496,10.5259,332301.0
2016-08-02 15:20:00,14.04,14.05,14.02,14.04,339895.0,10.5259,10.5334,10.511,10.5259,339895.0
2016-08-02 15:30:00,14.04,14.07,14.03,14.05,430510.0,10.5259,10.5484,10.5185,10.5334,430510.0
2016-08-02 15:40:00,14.06,14.06,14.02,14.05,576687.0,10.5409,10.5409,10.511,10.5334,576687.0
2016-08-02 15:50:00,14.04,14.06,14.04,14.06,1081313.0,10.5259,10.5409,10.5259,10.5409,1081313.0
2016-08-03 09:30:00,14.05,14.12,14.04,14.09,296625.0,10.5334,10.5859,10.5259,10.5634,296625.0
2016-08-03 09:40:00,14.08,14.13,14.05,14.12,267417.0,10.5559,10.5934,10.5334,10.5859,267417.0
2016-08-03 09:50:00,14.12,14.18,14.1,14.16,165742.0,10.5859,10.6309,10.5709,10.6159,165742.0
2016-08-03 10:00:00,14.17,14.19,14.13,14.16,183929.0,10.6234,10.6384,10.5934,10.6159,183929.0
2016-08-03 10:10:00,14.16,14.2,14.16,14.19,103886.0,10.6159,10.6459,10.6159,10.6384,103886.0
2016-08-03 10:20:00,14.18,14.24,14.18,14.2,229400.0,10.6309,10.6759,10.6309,10.6459,229400.0
2016-08-03 10:30:00,14.2,14.24,14.16,14.24,238793.0,10.6459,10.6759,10.6159,10.6759,238793.0
2016-08-03 10:40:00,14.24,14.24,14.21,14.23,112940.0,10.6759,10.6759,10.6534,10.6684,112940.0
2016-08-03 10:50:00,14.24,14.25,14.19,14.2,184086.0,10.6759,10.6834,10.6384,10.6459,184086.0
2016-08-03 11:00:00,14.2,14.23,14.18,14.21,122037.0,10.6459,10.6684,10.6309,10.6534,122037.0
2016-08-03 11:10:00,14.21,14.23,14.2,14.2,140344.0,10.6534,10.6684,10.6459,10.6459,140344.0
2016-08-03 11:20:00,14.2,14.22,14.2,14.21,127805.0,10.6459,10.6609,10.6459,10.6534,127805.0
2016-08-03 11:30:00,14.21,14.23,14.19,14.22,209781.0,10.6534,10.6684,10.6384,10.6609,209781.0
2016-08-03 11:40:00,14.21,14.22,14.19,14.21,144380.0,10.6534,10.6609,10.6384,10.6534,144380.0
2016-08-03 11:50:00,14.21,14.22,14.21,14.21,42916.0,10.6534,10.6609,10.6534,10.6534,42916.0
2016-08-03 12:00:00,14.21,14.22,14.2,14.21,170299.0,10.6534,10.6609,10.6459,10.6534,170299.0
2016-08-03 12:10:00,14.21,14.23,14.2,14.23,136731.0,10.6534,10.6684,10.6459,10.6684,136731.0
2016-08-03 12:20:00,14.23,14.23,14.2,14.21,123250.0,10.6684,10.6684,10.6459,10.6534,123250.0
2016-08-03 12:30:00,14.21,14.23,14.21,14.21,110405.0,10.6534,10.6684,10.6534,10.6534,110405.0
2016-08-03 12:40:00,14.21,14.23,14.21,14.21,106381.0,10.6534,10.6684,10.6534,10.6534,106381.0
2016-08-03 12:50:00,14.21,14.28,14.21,14.28,499971.0,10.6534,10.7059,10.6534,10.7059,499971.0
2016-08-03 13:00:00,14.28,14.3,14.27,14.28,248660.0,10.7059,10.7209,10.6984,10.7059,248660.0
2016-08-03 13:10:00,14.27,14.29,14.27,14.27,82835.0,10.6984,10.7134,10.6984,10.6984,82835.0
2016-08-03 13:20:00,14.27,14.28,14.27,14.28,41089.0,10.6984,10.7059,10.6984,10.7059,41089.0
2016-08-03 13:30:00,14.28,14.3,14.27,14.28,137793.0,10.7059,10.7209,10.6984,10.7059,137793.0
2016-08-03 13:40:00,14.29,14.3,14.28,14.29,131757.0,10.7134,10.7209,10.7059,10.7134,131757.0
2016-08-03 13:50:00,14.29,14.3,14.28,14.28,126750.0,10.7134,10.7209,10.7059,10.7059,126750.0
2016-08-03 14:00:00,14.28,14.35,14.28,14.35,284199.0,10.7059,10.7584,10.7059,10.7584,284199.0
2016-08-03 14:10:00,14.34,14.35,14.32,14.32,555344.0,10.7509,10.7584,10.7359,10.7359,555344.0
2016-08-03 14:20:00,14.33,14.34,14.3,14.3,148997.0,10.7434,10.7509,10.7209,10.7209,148997.0
2016-08-03 14:30:00,14.3,14.33,14.3,14.32,147146.0,10.7209,10.7434,10.7209,10.7359,147146.0
2016-08-03 14:40:00,14.31,14.32,14.28,14.29,142070.0,10.7284,10.7359,10.7059,10.7134,142070.0
2016-08-03 14:50:00,14.29,14.31,14.28,14.29,157691.0,10.7134,10.7284,10.7059,10.7134,157691.0
2016-08-03 15:00:00,14.29,14.3,14.28,14.28,159996.0,10.7134,10.7209,10.7059,10.7059,159996.0
2016-08-03 15:10:00,14.28,14.3,14.28,14.3,121682.0,10.7059,10.7209,10.7059,10.7209,121682.0
2016-08-03 15:20:00,14.3,14.33,14.28,14.33,290286.0,10.7209,10.7434,10.7059,10.7434,290286.0
2016-08-03 15:30:00,14.33,14.33,14.28,14.29,601164.0,10.7434,10.7434,10.7059,10.7134,601164.0
2016-08-03 15:40:00,14.29,14.3,14.28,14.29,395409.0,10.7134,10.7209,10.7059,10.7134,395409.0
2016-08-03 15:50:00,14.3,14.31,14.28,14.3,1180843.0,10.7209,10.7284,10.7059,10.7209,1180843.0
2016-08-04 09:30:00,14.33,14.38,14.23,14.32,746346.0,10.7434,10.7809,10.6684,10.7359,746346.0
2016-08-04 09:40:00,14.32,14.33,14.25,14.26,440039.0,10.7359,10.7434,10.6834,10.6909,440039.0
2016-08-04 09:50:00,14.26,14.27,14.22,14.24,412519.0,10.6909,10.6984,10.6609,10.6759,412519.0
2016-08-04 10:00:00,14.25,14.25,14.14,14.16,525013.0,10.6834,10.6834,10.6009,10.6159,525013.0
2016-08-04 10:10:00,14.16,14.18,14.15,14.15,681787.0,10.6159,10.6309,10.6084,10.6084,681787.0
2016-08-04 10:20:00,14.15,14.16,14.11,14.11,314391.0,10.6084,10.6159,10.5784,10.5784,314391.0
2016-08-04 10:30:00,14.12,14.13,14.1,14.13,334944.0,10.5859,10.5934,10.5709,10.5934,334944.0
2016-08-04 10:40:00,14.13,14.13,14.09,14.12,222293.0,10.5934,10.5934,10.5634,10.5859,222293.0
2016-08-04 10:50:00,14.12,14.19,14.11,14.18,292660.0,10.5859,10.6384,10.5784,10.6309,292660.0
2016-08-04 11:00:00,14.18,14.2,14.16,14.2,183524.0,10.6309,10.6459,10.6159,10.6459,183524.0
2016-08-04 11:10:00,14.2,14.2,14.18,14.19,100512.0,10.6459,10.6459,10.6309,10.6384,100512.0
2016-08-04 11:20:00,14.19,14.2,14.18,14.2,144303.0,10.6384,10.6459,10.6309,10.6459,144303.0
2016-08-04 11:30:00,14.19,14.2,14.18,14.19,79335.0,10.6384,10.6459,10.6309,10.6384,79335.0
2016-08-04 11:40:00,14.19,14.2,14.15,14.15,300618.0,10.6384,10.6459,10.6084,10.6084,300618.0
2016-08-04 11:50:00,14.15,14.17,14.15,14.17,307841.0,10.6084,10.6234,10.6084,10.6234,307841.0
2016-08-04 12:00:00,14.17,14.22,14.16,14.22,134578.0,10.6234,10.6609,10.6159,10.6609,134578.0
2016-08-04 12:10:00,14.21,14.25,14.2,14.25,129866.0,10.6534,10.6834,10.6459,10.6834,129866.0
2016-08-04 12:20:00,14.25,14.25,14.23,14.25,107783.0,10.6834,10.6834,10.6684,10.6834,107783.0
2016-08-04 12:30:00,14.25,14.25,14.23,14.23,96345.0,10.6834,10.6834,10.6684,10.6684,96345.0
2016-08-04 12:40:00,14.24,14.25,14.23,14.24,129579.0,10.6759,10.6834,10.6684,10.6759,129579.0
2016-08-04 12:50:00,14.24,14.24,14.21,14.21,233940.0,10.6759,10.6759,10.6534,10.6534,233940.0
2016-08-04 13:00:00,14.22,14.22,14.21,14.21,46794.0,10.6609,10.6609,10.6534,10.6534,46794.0
2016-08-04 13:10:00,14.21,14.22,14.18,14.19,121833.0,10.6534,10.6609,10.6309,10.6384,121833.0
2016-08-04 13:20:00,14.19,14.2,14.18,14.2,90379.0,10.6384,10.6459,10.6309,10.6459,90379.0
2016-08-04 13:30:00,14.2,14.21,14.19,14.21,85599.0,10.6459,10.6534,10.6384,10.6534,85599.0
2016-08-04 13:40:00,14.21,14.21,14.2,14.21,210834.0,10.6534,10.6534,10.6459,10.6534,210834.0
2016-08-04 13:50:00,14.21,14.21,14.2,14.21,54012.0,10.6534,10.6534,10.6459,10.6534,54012.0
2016-08-04 14:00:00,14.21,14.22,14.2,14.21,155011.0,10.6534,10.6609,10.6459,10.6534,155011.0
2016-08-04 14:10:00,14.21,14.22,14.19,14.19,119295.0,10.6534,10.6609,10.6384,10.6384,119295.0
2016-08-04 14:20:00,14.19,14.2,14.18,14.2,132648.0,10.6384,10.6459,10.6309,10.6459,132648.0
2016-08-04 14:30:00,14.2,14.2,14.19,14.2,38296.0,10.6459,10.6459,10.6384,10.6459,38296.0
2016-08-04 14:40:00,14.2,14.2,14.19,14.2,84045.0,10.6459,10.6459,10.6384,10.6459,84045.0
2016-08-04 14:50:00,14.19,14.2,14.19,14.2,185735.0,10.6384,10.6459,10.6384,10.6459,185735.0
2016-08-04 15:00:00,14.2,14.2,14.19,14.19,81226.0,10.6459,10.6459,10.6384,10.6384,81226.0
2016-08-04 15:10:00,14.19,14.2,14.18,14.19,324115.0,10.6384,10.6459,10.6309,10.6384,324115.0
2016-08-04 15:20:00,14.19,14.19,14.18,14.19,100857.0,10.6384,10.6384,10.6309,10.6384,100857.0
2016-08-04 15:30:00,14.19,14.2,14.16,14.18,411327.0,10.6384,10.6459,10.6159,10.6309,411327.0
2016-08-04 15:40:00,14.19,14.19,14.16,14.17,544417.0,10.6384,10.6384,10.6159,10.6234,544417.0
2016-08-04 15:50:00,14.17,14.19,14.1,14.16,5471501.0,10.6234,10.6384,10.5709,10.6159,5471501.0
2016-08-05 09:30:00,14.22,14.29,14.2,14.28,314595.0,10.6609,10.7134,10.6459,10.7059,314595.0
2016-08-05 09:40:00,14.28,14.32,14.25,14.25,278972.0,10.7059,10.7359,10.6834,10.6834,278972.0
2016-08-05 09:50:00,14.26,14.3,14.25,14.29,168393.0,10.6909,10.7209,10.6834,10.7134,168393.0
2016-08-05 10:00:00,14.3,14.34,14.28,14.32,181903.0,10.7209,10.7509,10.7059,10.7359,181903.0
2016-08-05 10:10:00,14.32,14.33,14.28,14.28,119689.0,10.7359,10.7434,10.7059,10.7059,119689.0
2016-08-05 10:20:00,14.28,14.29,14.28,14.28,57284.0,10.7059,10.7134,10.7059,10.7059,57284.0
2016-08-05 10:30:00,14.28,14.29,14.24,14.25,285548.0,10.7059,10.7134,10.6759,10.6834,285548.0
2016-08-05 10:40:00,14.25,14.31,14.24,14.29,217595.0,10.6834,10.7284,10.6759,10.7134,217595.0
2016-08-05 10:50:00,14.29,14.34,14.29,14.34,170628.0,10.7134,10.7509,10.7134,10.7509,170628.0
2016-08-05 11:00:00,14.34,14.36,14.31,14.31,106287.0,10.7509,10.7659,10.7284,10.7284,106287.0
2016-08-05 11:10:00,14.31,14.33,14.29,14.3,202113.0,10.7284,10.7434,10.7134,10.7209,202113.0
2016-08-05 11:20:00,14.3,14.31,14.3,14.31,46824.0,10.7209,10.7284,10.7209,10.7284,46824.0
2016-08-05 11:30:00,14.31,14.33,14.3,14.32,229218.0,10.7284,10.7434,10.7209,10.7359,229218.0
2016-08-05 11:40:00,14.32,14.32,14.3,14.31,97132.0,10.7359,10.7359,10.7209,10.7284,97132.0
2016-08-05 11:50:00,14.31,14.31,14.3,14.31,83634.0,10.7284,10.7284,10.7209,10.7284,83634.0
2016-08-05 12:00:00,14.3,14.31,14.27,14.28,323081.0,10.7209,10.7284,10.6984,10.7059,323081.0
2016-08-05 12:10:00,14.29,14.29,14.28,14.28,75375.0,10.7134,10.7134,10.7059,10.7059,75375.0
2016-08-05 12:20:00,14.28,14.3,14.28,14.29,75308.0,10.7059,10.7209,10.7059,10.7134,75308.0
2016-08-05 12:30:00,14.3,14.3,14.29,14.29,129122.0,10.7209,10.7209,10.7134,10.7134,129122.0
2016-08-05 12:40:00,14.3,14.3,14.29,14.29,64437.0,10.7209,10.7209,10.7134,10.7134,64437.0
2016-08-05 12:50:00,14.3,14.3,14.27,14.28,206821.0,10.7209,10.7209,10.6984,10.7059,206821.0
2016-08-05 13:00:00,14.28,14.28,14.27,14.27,29022.0,10.7059,10.7059,10.6984,10.6984,29022.0
2016-08-05 13:10:00,14.28,14.28,14.25,14.28,173399.0,10.7059,10.7059,10.6834,10.7059,173399.0
2016-08-05 13:20:00,14.28,14.28,14.24,14.24,311892.0,10.7059,10.7059,10.6759,10.6759,311892.0
2016-08-05 13:30:00,14.24,14.25,14.24,14.25,49376.0,10.6759,10.6834,10.6759,10.6834,49376.0
2016-08-05 13:40:00,14.24,14.26,14.24,14.25,423979.0,10.6759,10.6909,10.6759,10.6834,423979.0
2016-08-05 13:50:00,14.26,14.26,14.25,14.25,80406.0,10.6909,10.6909,10.6834,10.6834,80406.0
2016-08-05 14:00:00,14.26,14.26,14.24,14.25,164253.0,10.6909,10.6909,10.6759,10.6834,164253.0
2016-08-05 14:10:00,14.24,14.25,14.24,14.25,64733.0,10.6759,10.6834,10.6759,10.6834,64733.0
2016-08-05 14:20:00,14.25,14.25,14.24,14.25,160589.0,10.6834,10.6834,10.6759,10.6834,160589.0
2016-08-05 14:30:00,14.25,14.25,14.24,14.24,72052.0,10.6834,10.6834,10.6759,10.6759,72052.0
2016-08-05 14:40:00,14.25,14.25,14.24,14.25,72853.0,10.6834,10.6834,10.6759,10.6834,72853.0
2016-08-05 14:50:00,14.25,14.25,14.24,14.24,168180.0,10.6834,10.6834,10.6759,10.6759,168180.0
2016-08-05 15:00:00,14.25,14.26,14.22,14.22,770681.0,10.6834,10.6909,10.6609,10.6609,770681.0
2016-08-05 15:10:00,14.23,14.24,14.19,14.22,963050.0,10.6684,10.6759,10.6384,10.6609,963050.0
2016-08-05 15:20:00,14.23,14.26,14.22,14.25,434300.0,10.6684,10.6909,10.6609,10.6834,434300.0
2016-08-05 15:30:00,14.25,14.27,14.24,14.27,273176.0,10.6834,10.6984,10.6759,10.6984,273176.0
2016-08-05 15:40:00,14.27,14.28,14.26,14.26,691676.0,10.6984,10.7059,10.6909,10.6909,691676.0
2016-08-05 15:50:00,14.27,14.28,14.26,14.27,840973.0,10.6984,10.7059,10.6909,10.6984,840973.0
2016-08-08 09:30:00,14.3,14.34,14.26,14.3,384659.0,10.7209,10.7509,10.6909,10.7209,384659.0
2016-08-08 09:40:00,14.3,14.34,14.3,14.31,300603.0,10.7209,10.7509,10.7209,10.7284,300603.0
2016-08-08 09:50:00,14.3,14.31,14.27,14.29,339432.0,10.7209,10.7284,10.6984,10.7134,339432.0
2016-08-08 10:00:00,14.3,14.3,14.24,14.27,273765.0,10.7209,10.7209,10.6759,10.6984,273765.0
2016-08-08 10:10:00,14.27,14.28,14.23,14.24,210217.0,10.6984,10.7059,10.6684,10.6759,210217.0
2016-08-08 10:20:00,14.25,14.25,14.2,14.21,247430.0,10.6834,10.6834,10.6459,10.6534,247430.0
2016-08-08 10:30:00,14.21,14.27,14.2,14.26,232315.0,10.6534,10.6984,10.6459,10.6909,232315.0
2016-08-08 10:40:00,14.26,14.28,14.25,14.28,128969.0,10.6909,10.7059,10.6834,10.7059,128969.0
2016-08-08 10:50:00,14.28,14.28,14.25,14.25,148377.0,10.7059,10.7059,10.6834,10.6834,148377.0
2016-08-08 11:00:00,14.26,14.33,14.25,14.29,678781.0,10.6909,10.7434,10.6834,10.7134,678781.0
2016-08-08 11:10:00,14.3,14.3,14.28,14.29,195322.0,10.7209,10.7209,10.7059,10.7134,195322.0
2016-08-08 11:20:00,14.29,14.3,14.28,14.29,109967.0,10.7134,10.7209,10.7059,10.7134,109967.0
2016-08-08 11:30:00,14.29,14.31,14.29,14.31,204297.0,10.7134,10.7284,10.7134,10.7284,204297.0
2016-08-08 11:40:00,14.3,14.31,14.25,14.25,186986.0,10.7209,10.7284,10.6834,10.6834,186986.0
2016-08-08 11:50:00,14.25,14.27,14.24,14.26,313038.0,10.6834,10.6984,10.6759,10.6909,313038.0
2016-08-08 12:00:00,14.27,14.28,14.26,14.26,125568.0,10.6984,10.7059,10.6909,10.6909,125568.0
2016-08-08 12:10:00,14.27,14.28,14.26,14.28,103731.0,10.6984,10.7059,10.6909,10.7059,103731.0
2016-08-08 12:20:00,14.28,14.3,14.26,14.3,278426.0,10.7059,10.7209,10.6909,10.7209,278426.0
2016-08-08 12:30:00,14.29,14.3,14.29,14.29,112050.0,10.7134,10.7209,10.7134,10.7134,112050.0
2016-08-08 12:40:00,14.3,14.3,14.28,14.29,170116.0,10.7209,10.7209,10.7059,10.7134,170116.0
2016-08-08 12:50:00,14.3,14.3,14.28,14.29,102039.0,10.7209,10.7209,10.7059,10.7134,102039.0
2016-08-08 13:00:00,14.29,14.3,14.29,14.29,42015.0,10.7134,10.7209,10.7134,10.7134,42015.0
2016-08-08 13:10:00,14.29,14.3,14.29,14.3,71637.0,10.7134,10.7209,10.7134,10.7209,71637.0
2016-08-08 13:20:00,14.29,14.3,14.28,14.28,681214.0,10.7134,10.7209,10.7059,10.7059,681214.0
2016-08-08 13:30:00,14.28,14.3,14.27,14.29,334650.0,10.7059,10.7209,10.6984,10.7134,334650.0
2016-08-08 13:40:00,14.29,14.3,14.29,14.3,88905.0,10.7134,10.7209,10.7134,10.7209,88905.0
2016-08-08 13:50:00,14.3,14.3,14.29,14.3,214167.0,10.7209,10.7209,10.7134,10.7209,214167.0
2016-08-08 14:00:00,14.3,14.3,14.29,14.3,159409.0,10.7209,10.7209,10.7134,10.7209,159409.0
2016-08-08 14:10:00,14.3,14.3,14.28,14.3,154774.0,10.7209,10.7209,10.7059,10.7209,154774.0
2016-08-08 14:20:00,14.29,14.3,14.27,14.28,162756.0,10.7134,10.7209,10.6984,10.7059,162756.0
2016-08-08 14:30:00,14.28,14.29,14.27,14.29,183557.0,10.7059,10.7134,10.6984,10.7134,183557.0
2016-08-08 14:40:00,14.29,14.29,14.27,14.29,207162.0,10.7134,10.7134,10.6984,10.7134,207162.0
2016-08-08 14:50:00,14.29,14.29,14.28,14.28,92280.0,10.7134,10.7134,10.7059,10.7059,92280.0
2016-08-08 15:00:00,14.29,14.29,14.28,14.28,127369.0,10.7134,10.7134,10.7059,10.7059,127369.0
2016-08-08 15:10:00,14.29,14.29,14.28,14.29,256692.0,10.7134,10.7134,10.7059,10.7134,256692.0
2016-08-08 15:20:00,14.29,14.29,14.28,14.29,110535.0,10.7134,10.7134,10.7059,10.7134,110535.0
2016-08-08 15:30:00,14.28,14.29,14.28,14.29,182816.0,10.7059,10.7134,10.7059,10.7134,182816.0
2016-08-08 15:40:00,14.29,14.3,14.28,14.29,328925.0,10.7134,10.7209,10.7059,10.7134,328925.0
2016-08-08 15:50:00,14.29,14.3,14.26,14.27,1706016.0,10.7134,10.7209,10.6909,10.6984,1706016.0
2016-08-09 09:30:00,14.29,14.34,14.26,14.29,374345.0,10.7134,10.7509,10.6909,10.7134,374345.0
2016-08-09 09:40:00,14.29,14.32,14.27,14.3,712083.0,10.7134,10.7359,10.6984,10.7209,712083.0
2016-08-09 09:50:00,14.3,14.31,14.26,14.29,238513.0,10.7209,10.7284,10.6909,10.7134,238513.0
2016-08-09 10:00:00,14.29,14.29,14.24,14.24,443043.0,10.7134,10.7134,10.6759,10.6759,443043.0
2016-08-09 10:10:00,14.25,14.26,14.24,14.24,193663.0,10.6834,10.6909,10.6759,10.6759,193663.0
2016-08-09 10:20:00,14.25,14.27,14.24,14.27,174477.0,10.6834,10.6984,10.6759,10.6984,174477.0
2016-08-09 10:30:00,14.27,14.28,14.26,14.28,277050.0,10.6984,10.7059,10.6909,10.7059,277050.0
2016-08-09 10:40:00,14.27,14.28,14.25,14.27,355387.0,10.6984,10.7059,10.6834,10.6984,355387.0
2016-08-09 10:50:00,14.27,14.28,14.25,14.26,158751.0,10.6984,10.7059,10.6834,10.6909,158751.0
2016-08-09 11:00:00,14.26,14.29,14.26,14.26,271274.0,10.6909,10.7134,10.6909,10.6909,271274.0
2016-08-09 11:10:00,14.27,14.27,14.26,14.27,107807.0,10.6984,10.6984,10.6909,10.6984,107807.0
2016-08-09 11:20:00,14.26,14.27,14.26,14.27,174202.0,10.6909,10.6984,10.6909,10.6984,174202.0
2016-08-09 11:30:00,14.27,14.28,14.26,14.27,200183.0,10.6984,10.7059,10.6909,10.6984,200183.0
2016-08-09 11:40:00,14.27,14.28,14.26,14.27,99681.0,10.6984,10.7059,10.6909,10.6984,99681.0
2016-08-09 11:50:00,14.28,14.28,14.25,14.27,296211.0,10.7059,10.7059,10.6834,10.6984,296211.0
2016-08-09 12:00:00,14.27,14.28,14.26,14.26,208407.0,10.6984,10.7059,10.6909,10.6909,208407.0
2016-08-09 12:10:00,14.27,14.28,14.26,14.28,268408.0,10.6984,10.7059,10.6909,10.7059,268408.0
2016-08-09 12:20:00,14.28,14.28,14.26,14.26,140233.0,10.7059,10.7059,10.6909,10.6909,140233.0
2016-08-09 12:30:00,14.27,14.27,14.25,14.25,106781.0,10.6984,10.6984,10.6834,10.6834,106781.0
2016-08-09 12:40:00,14.26,14.26,14.25,14.25,106406.0,10.6909,10.6909,10.6834,10.6834,106406.0
2016-08-09 12:50:00,14.26,14.26,14.25,14.26,69758.0,10.6909,10.6909,10.6834,10.6909,69758.0
2016-08-09 13:00:00,14.26,14.27,14.24,14.25,397719.0,10.6909,10.6984,10.6759,10.6834,397719.0
2016-08-09 13:10:00,14.25,14.26,14.24,14.26,296872.0,10.6834,10.6909,10.6759,10.6909,296872.0
2016-08-09 13:20:00,14.26,14.28,14.25,14.28,244040.0,10.6909,10.7059,10.6834,10.7059,244040.0
2016-08-09 13:30:00,14.28,14.28,14.26,14.28,630282.0,10.7059,10.7059,10.6909,10.7059,630282.0
2016-08-09 13:40:00,14.28,14.28,14.27,14.28,97443.0,10.7059,10.7059,10.6984,10.7059,97443.0
2016-08-09 13:50:00,14.27,14.28,14.26,14.27,585419.0,10.6984,10.7059,10.6909,10.6984,585419.0
2016-08-09 14:00:00,14.26,14.28,14.26,14.27,276487.0,10.6909,10.7059,10.6909,10.6984,276487.0
2016-08-09 14:10:00,14.27,14.28,14.26,14.26,264237.0,10.6984,10.7059,10.6909,10.6909,264237.0
2016-08-09 14:20:00,14.27,14.28,14.25,14.26,214806.0,10.6984,10.7059,10.6834,10.6909,214806.0
2016-08-09 14:30:00,14.26,14.27,14.24,14.26,271271.0,10.6909,10.6984,10.6759,10.6909,271271.0
2016-08-09 14:40:00,14.26,14.27,14.24,14.25,470756.0,10.6909,10.6984,10.6759,10.6834,470756.0
2016-08-09 14:50:00,14.25,14.26,14.24,14.26,147289.0,10.6834,10.6909,10.6759,10.6909,147289.0
2016-08-09 15:00:00,14.26,14.26,14.25,14.26,106307.0,10.6909,10.6909,10.6834,10.6909,106307.0
2016-08-09 15:10:00,14.26,14.26,14.25,14.25,105470.0,10.6909,10.6909,10.6834,10.6834,105470.0
2016-08-09 15:20:00,14.26,14.27,14.25,14.25,349543.0,10.6909,10.6984,10.6834,10.6834,349543.0
2016-08-09 15:30:00,14.25,14.26,14.25,14.26,101838.0,10.6834,10.6909,10.6834,10.6909,101838.0
2016-08-09 15:40:00,14.26,14.27,14.25,14.27,946313.0,10.6909,10.6984,10.6834,10.6984,946313.0
2016-08-09 15:50:00,14.27,14.27,14.25,14.26,1268992.0,10.6984,10.6984,10.6834,10.6909,1268992.0
2016-08-10 09:30:00,14.28,14.3,14.24,14.29,708248.0,10.7059,10.7209,10.6759,10.7134,708248.0
2016-08-10 09:40:00,14.29,14.3,14.24,14.26,768416.0,10.7134,10.7209,10.6759,10.6909,768416.0
2016-08-10 09:50:00,14.26,14.28,14.25,14.26,307992.0,10.6909,10.7059,10.6834,10.6909,307992.0
2016-08-10 10:00:00,14.25,14.27,14.25,14.27,241552.0,10.6834,10.6984,10.6834,10.6984,241552.0
2016-08-10 10:10:00,14.27,14.28,14.25,14.27,453582.0,10.6984,10.7059,10.6834,10.6984,453582.0
2016-08-10 10:20:00,14.27,14.28,14.26,14.28,246198.0,10.6984,10.7059,10.6909,10.7059,246198.0
2016-08-10 10:30:00,14.28,14.29,14.27,14.28,343267.0,10.7059,10.7134,10.6984,10.7059,343267.0
2016-08-10 10:40:00,14.29,14.29,14.27,14.29,258967.0,10.7134,10.7134,10.6984,10.7134,258967.0
2016-08-10 10:50:00,14.29,14.29,14.26,14.26,761599.0,10.7134,10.7134,10.6909,10.6909,761599.0
2016-08-10 11:00:00,14.27,14.28,14.24,14.25,773561.0,10.6984,10.7059,10.6759,10.6834,773561.0
2016-08-10 11:10:00,14.25,14.26,14.19,14.2,226466.0,10.6834,10.6909,10.6384,10.6459,226466.0
2016-08-10 11:20:00,14.2,14.21,14.18,14.2,211722.0,10.6459,10.6534,10.6309,10.6459,211722.0
2016-08-10 11:30:00,14.2,14.21,14.19,14.2,115319.0,10.6459,10.6534,10.6384,10.6459,115319.0
2016-08-10 11:40:00,14.2,14.21,14.18,14.2,213787.0,10.6459,10.6534,10.6309,10.6459,213787.0
2016-08-10 11:50:00,14.2,14.23,14.2,14.21,334015.0,10.6459,10.6684,10.6459,10.6534,334015.0
2016-08-10 12:00:00,14.22,14.23,14.21,14.23,186997.0,10.6609,10.6684,10.6534,10.6684,186997.0
2016-08-10 12:10:00,14.23,14.24,14.21,14.22,231429.0,10.6684,10.6759,10.6534,10.6609,231429.0
2016-08-10 12:20:00,14.21,14.23,14.21,14.21,101896.0,10.6534,10.6684,10.6534,10.6534,101896.0
2016-08-10 12:30:00,14.21,14.23,14.21,14.22,100281.0,10.6534,10.6684,10.6534,10.6609,100281.0
2016-08-10 12:40:00,14.22,14.23,14.21,14.21,152575.0,10.6609,10.6684,10.6534,10.6534,152575.0
2016-08-10 12:50:00,14.21,14.22,14.2,14.2,278255.0,10.6534,10.6609,10.6459,10.6459,278255.0
2016-08-10 13:00:00,14.21,14.21,14.2,14.21,52799.0,10.6534,10.6534,10.6459,10.6534,52799.0
2016-08-10 13:10:00,14.2,14.21,14.18,14.2,132494.0,10.6459,10.6534,10.6309,10.6459,132494.0
2016-08-10 13:20:00,14.2,14.21,14.19,14.21,111434.0,10.6459,10.6534,10.6384,10.6534,111434.0
2016-08-10 13:30:00,14.21,14.21,14.19,14.2,162221.0,10.6534,10.6534,10.6384,10.6459,162221.0
2016-08-10 13:40:00,14.21,14.22,14.19,14.19,250100.0,10.6534,10.6609,10.6384,10.6384,250100.0
2016-08-10 13:50:00,14.19,14.2,14.17,14.17,163188.0,10.6384,10.6459,10.6234,10.6234,163188.0
2016-08-10 14:00:00,14.17,14.18,14.16,14.17,190351.0,10.6234,10.6309,10.6159,10.6234,190351.0
2016-08-10 14:10:00,14.17,14.18,14.15,14.15,161128.0,10.6234,10.6309,10.6084,10.6084,161128.0
2016-08-10 14:20:00,14.15,14.17,14.14,14.15,144236.0,10.6084,10.6234,10.6009,10.6084,144236.0
2016-08-10 14:30:00,14.16,14.16,14.15,14.15,64814.0,10.6159,10.6159,10.6084,10.6084,64814.0
2016-08-10 14:40:00,14.16,14.16,14.14,14.15,149660.0,10.6159,10.6159,10.6009,10.6084,149660.0
2016-08-10 14:50:00,14.16,14.17,14.15,14.17,185115.0,10.6159,10.6234,10.6084,10.6234,185115.0
2016-08-10 15:00:00,14.17,14.18,14.16,14.18,120330.0,10.6234,10.6309,10.6159,10.6309,120330.0
2016-08-10 15:10:00,14.18,14.19,14.17,14.18,161561.0,10.6309,10.6384,10.6234,10.6309,161561.0
2016-08-10 15:20:00,14.19,14.19,14.17,14.19,304896.0,10.6384,10.6384,10.6234,10.6384,304896.0
2016-08-10 15:30:00,14.19,14.19,14.17,14.17,452154.0,10.6384,10.6384,10.6234,10.6234,452154.0
2016-08-10 15:40:00,14.17,14.18,14.17,14.17,265472.0,10.6234,10.6309,10.6234,10.6234,265472.0
2016-08-10 15:50:00,14.17,14.19,14.17,14.19,923748.0,10.6234,10.6384,10.6234,10.6384,923748.0
2016-08-11 09:30:00,14.2,14.31,14.19,14.27,271136.0,10.6459,10.7284,10.6384,10.6984,271136.0
2016-08-11 09:40:00,14.27,14.29,14.24,14.25,135604.0,10.6984,10.7134,10.6759,10.6834,135604.0
2016-08-11 09:50:00,14.25,14.26,14.21,14.22,254210.0,10.6834,10.6909,10.6534,10.6609,254210.0
2016-08-11 10:00:00,14.22,14.22,14.18,14.18,123241.0,10.6609,10.6609,10.6309,10.6309,123241.0
2016-08-11 10:10:00,14.18,14.19,14.15,14.19,123446.0,10.6309,10.6384,10.6084,10.6384,123446.0
2016-08-11 10:20:00,14.19,14.2,14.17,14.19,79141.0,10.6384,10.6459,10.6234,10.6384,79141.0
2016-08-11 10:30:00,14.18,14.19,14.16,14.19,171186.0,10.6309,10.6384,10.6159,10.6384,171186.0
2016-08-11 10:40:00,14.19,14.21,14.17,14.2,118740.0,10.6384,10.6534,10.6234,10.6459,118740.0
2016-08-11 10:50:00,14.2,14.22,14.19,14.22,118793.0,10.6459,10.6609,10.6384,10.6609,118793.0
2016-08-11 11:00:00,14.22,14.24,14.22,14.23,71647.0,10.6609,10.6759,10.6609,10.6684,71647.0
2016-08-11 11:10:00,14.23,14.24,14.22,14.24,89633.0,10.6684,10.6759,10.6609,10.6759,89633.0
2016-08-11 11:20:00,14.24,14.24,14.22,14.23,126218.0,10.6759,10.6759,10.6609,10.6684,126218.0
2016-08-11 11:30:00,14.23,14.26,14.22,14.26,166732.0,10.6684,10.6909,10.6609,10.6909,166732.0
2016-08-11 11:40:00,14.26,14.26,14.25,14.26,67189.0,10.6909,10.6909,10.6834,10.6909,67189.0
2016-08-11 11:50:00,14.26,14.28,14.24,14.28,294890.0,10.6909,10.7059,10.6759,10.7059,294890.0
2016-08-11 12:00:00,14.28,14.28,14.26,14.27,140016.0,10.7059,10.7059,10.6909,10.6984,140016.0
2016-08-11 12:10:00,14.27,14.3,14.25,14.29,209868.0,10.6984,10.7209,10.6834,10.7134,209868.0
2016-08-11 12:20:00,14.3,14.32,14.29,14.31,155749.0,10.7209,10.7359,10.7134,10.7284,155749.0
2016-08-11 12:30:00,14.3,14.31,14.3,14.3,209065.0,10.7209,10.7284,10.7209,10.7209,209065.0
2016-08-11 12:40:00,14.31,14.31,14.29,14.3,106064.0,10.7284,10.7284,10.7134,10.7209,106064.0
2016-08-11 12:50:00,14.3,14.3,14.29,14.29,51749.0,10.7209,10.7209,10.7134,10.7134,51749.0
2016-08-11 13:00:00,14.29,14.3,14.29,14.3,27388.0,10.7134,10.7209,10.7134,10.7209,27388.0
2016-08-11 13:10:00,14.3,14.3,14.29,14.29,73109.0,10.7209,10.7209,10.7134,10.7134,73109.0
2016-08-11 13:20:00,14.3,14.31,14.29,14.31,100588.0,10.7209,10.7284,10.7134,10.7284,100588.0
2016-08-11 13:30:00,14.3,14.31,14.3,14.31,240412.0,10.7209,10.7284,10.7209,10.7284,240412.0
2016-08-11 13:40:00,14.31,14.32,14.3,14.32,121640.0,10.7284,10.7359,10.7209,10.7359,121640.0
2016-08-11 13:50:00,14.31,14.32,14.3,14.3,182078.0,10.7284,10.7359,10.7209,10.7209,182078.0
2016-08-11 14:00:00,14.3,14.32,14.3,14.32,232137.0,10.7209,10.7359,10.7209,10.7359,232137.0
2016-08-11 14:10:00,14.32,14.33,14.31,14.32,179166.0,10.7359,10.7434,10.7284,10.7359,179166.0
2016-08-11 14:20:00,14.32,14.33,14.32,14.33,85857.0,10.7359,10.7434,10.7359,10.7434,85857.0
2016-08-11 14:30:00,14.33,14.33,14.3,14.32,248108.0,10.7434,10.7434,10.7209,10.7359,248108.0
2016-08-11 14:40:00,14.31,14.32,14.3,14.31,188886.0,10.7284,10.7359,10.7209,10.7284,188886.0
2016-08-11 14:50:00,14.31,14.33,14.3,14.31,147813.0,10.7284,10.7434,10.7209,10.7284,147813.0
2016-08-11 15:00:00,14.3,14.31,14.3,14.3,90367.0,10.7209,10.7284,10.7209,10.7209,90367.0
2016-08-11 15:10:00,14.31,14.33,14.3,14.33,390371.0,10.7284,10.7434,10.7209,10.7434,390371.0
2016-08-11 15:20:00,14.33,14.33,14.3,14.31,563865.0,10.7434,10.7434,10.7209,10.7284,563865.0
2016-08-11 15:30:00,14.31,14.31,14.29,14.29,310348.0,10.7284,10.7284,10.7134,10.7134,310348.0
2016-08-11 15:40:00,14.29,14.31,14.29,14.29,382838.0,10.7134,10.7284,10.7134,10.7134,382838.0
2016-08-11 15:50:00,14.29,14.31,14.28,14.3,758449.0,10.7134,10.7284,10.7059,10.7209,758449.0
2016-08-12 09:30:00,14.27,14.31,14.26,14.28,228707.0,10.6984,10.7284,10.6909,10.7059,228707.0
2016-08-12 09:40:00,14.28,14.32,14.26,14.28,397045.0,10.7059,10.7359,10.6909,10.7059,397045.0
2016-08-12 09:50:00,14.27,14.31,14.26,14.29,496075.0,10.6984,10.7284,10.6909,10.7134,496075.0
2016-08-12 10:00:00,14.29,14.3,14.24,14.29,225017.0,10.7134,10.7209,10.6759,10.7134,225017.0
2016-08-12 10:10:00,14.29,14.3,14.28,14.29,112368.0,10.7134,10.7209,10.7059,10.7134,112368.0
2016-08-12 10:20:00,14.28,14.33,14.28,14.32,2646568.0,10.7059,10.7434,10.7059,10.7359,2646568.0
2016-08-12 10:30:00,14.32,14.36,14.32,14.36,189373.0,10.7359,10.7659,10.7359,10.7659,189373.0
2016-08-12 10:40:00,14.35,14.37,14.34,14.37,197394.0,10.7584,10.7734,10.7509,10.7734,197394.0
2016-08-12 10:50:00,14.37,14.37,14.35,14.35,112902.0,10.7734,10.7734,10.7584,10.7584,112902.0
2016-08-12 11:00:00,14.36,14.36,14.35,14.35,45772.0,10.7659,10.7659,10.7584,10.7584,45772.0
2016-08-12 11:10:00,14.35,14.37,14.35,14.36,136713.0,10.7584,10.7734,10.7584,10.7659,136713.0
2016-08-12 11:20:00,14.35,14.37,14.35,14.37,81425.0,10.7584,10.7734,10.7584,10.7734,81425.0
2016-08-12 11:30:00,14.37,14.38,14.36,14.37,199228.0,10.7734,10.7809,10.7659,10.7734,199228.0
2016-08-12 11:40:00,14.37,14.38,14.36,14.36,128486.0,10.7734,10.7809,10.7659,10.7659,128486.0
2016-08-12 11:50:00,14.36,14.38,14.34,14.35,169991.0,10.7659,10.7809,10.7509,10.7584,169991.0
2016-08-12 12:00:00,14.35,14.35,14.31,14.31,174699.0,10.7584,10.7584,10.7284,10.7284,174699.0
2016-08-12 12:10:00,14.32,14.33,14.31,14.33,93177.0,10.7359,10.7434,10.7284,10.7434,93177.0
2016-08-12 12:20:00,14.32,14.34,14.32,14.33,86759.0,10.7359,10.7509,10.7359,10.7434,86759.0
2016-08-12 12:30:00,14.32,14.33,14.31,14.32,93183.0,10.7359,10.7434,10.7284,10.7359,93183.0
2016-08-12 12:40:00,14.33,14.34,14.32,14.34,51055.0,10.7434,10.7509,10.7359,10.7509,51055.0
2016-08-12 12:50:00,14.34,14.34,14.33,14.33,63750.0,10.7509,10.7509,10.7434,10.7434,63750.0
2016-08-12 13:00:00,14.34,14.34,14.3,14.3,172021.0,10.7509,10.7509,10.7209,10.7209,172021.0
2016-08-12 13:10:00,14.3,14.32,14.3,14.32,36506.0,10.7209,10.7359,10.7209,10.7359,36506.0
2016-08-12 13:20:00,14.31,14.33,14.31,14.33,63916.0,10.7284,10.7434,10.7284,10.7434,63916.0
2016-08-12 13:30:00,14.33,14.33,14.31,14.32,61451.0,10.7434,10.7434,10.7284,10.7359,61451.0
2016-08-12 13:40:00,14.32,14.32,14.31,14.32,77365.0,10.7359,10.7359,10.7284,10.7359,77365.0
2016-08-12 13:50:00,14.32,14.32,14.31,14.31,65584.0,10.7359,10.7359,10.7284,10.7284,65584.0
2016-08-12 14:00:00,14.31,14.32,14.31,14.31,147191.0,10.7284,10.7359,10.7284,10.7284,147191.0
2016-08-12 14:10:00,14.31,14.32,14.31,14.31,65808.0,10.7284,10.7359,10.7284,10.7284,65808.0
2016-08-12 14:20:00,14.32,14.32,14.29,14.29,86454.0,10.7359,10.7359,10.7134,10.7134,86454.0
2016-08-12 14:30:00,14.29,14.31,14.29,14.29,238496.0,10.7134,10.7284,10.7134,10.7134,238496.0
2016-08-12 14:40:00,14.29,14.32,14.29,14.31,439473.0,10.7134,10.7359,10.7134,10.7284,439473.0
2016-08-12 14:50:00,14.3,14.31,14.29,14.29,83915.0,10.7209,10.7284,10.7134,10.7134,83915.0
2016-08-12 15:00:00,14.29,14.3,14.28,14.28,58313.0,10.7134,10.7209,10.7059,10.7059,58313.0
2016-08-12 15:10:00,14.28,14.29,14.28,14.29,30291.0,10.7059,10.7134,10.7059,10.7134,30291.0
2016-08-12 15:20:00,14.29,14.32,14.28,14.32,152772.0,10.7134,10.7359,10.7059,10.7359,152772.0
2016-08-12 15:30:00,14.32,14.32,14.31,14.32,130401.0,10.7359,10.7359,10.7284,10.7359,130401.0
2016-08-12 15:40:00,14.32,14.32,14.29,14.29,265845.0,10.7359,10.7359,10.7134,10.7134,265845.0
2016-08-12 15:50:00,14.29,14.3,14.27,14.28,1383368.0,10.7134,10.7209,10.6984,10.7059,1383368.0
2016-08-15 09:30:00,14.31,14.42,14.31,14.37,371648.0,10.7284,10.8108,10.7284,10.7734,371648.0
2016-08-15 09:40:00,14.37,14.38,14.35,14.36,101176.0,10.7734,10.7809,10.7584,10.7659,101176.0
2016-08-15 09:50:00,14.37,14.38,14.33,14.33,236946.0,10.7734,10.7809,10.7434,10.7434,236946.0
2016-08-15 10:00:00,14.34,14.38,14.33,14.37,171174.0,10.7509,10.7809,10.7434,10.7734,171174.0
2016-08-15 10:10:00,14.38,14.42,14.37,14.42,1704124.0,10.7809,10.8108,10.7734,10.8108,1704124.0
2016-08-15 10:20:00,14.41,14.42,14.4,14.4,127160.0,10.8033,10.8108,10.7958,10.7958,127160.0
2016-08-15 10:30:00,14.41,14.41,14.4,14.41,58940.0,10.8033,10.8033,10.7958,10.8033,58940.0
2016-08-15 10:40:00,14.41,14.42,14.4,14.42,120521.0,10.8033,10.8108,10.7958,10.8108,120521.0
2016-08-15 10:50:00,14.42,14.49,14.41,14.46,551133.0,10.8108,10.8633,10.8033,10.8408,551133.0
2016-08-15 11:00:00,14.46,14.47,14.43,14.43,185119.0,10.8408,10.8483,10.8183,10.8183,185119.0
2016-08-15 11:10:00,14.43,14.45,14.42,14.43,175000.0,10.8183,10.8333,10.8108,10.8183,175000.0
2016-08-15 11:20:00,14.43,14.43,14.42,14.43,52513.0,10.8183,10.8183,10.8108,10.8183,52513.0
2016-08-15 11:30:00,14.43,14.46,14.42,14.46,137494.0,10.8183,10.8408,10.8108,10.8408,137494.0
2016-08-15 11:40:00,14.45,14.49,14.45,14.49,154192.0,10.8333,10.8633,10.8333,10.8633,154192.0
2016-08-15 11:50:00,14.49,14.5,14.45,14.45,176093.0,10.8633,10.8708,10.8333,10.8333,176093.0
2016-08-15 12:00:00,14.45,14.47,14.45,14.47,152542.0,10.8333,10.8483,10.8333,10.8483,152542.0
2016-08-15 12:10:00,14.46,14.47,14.46,14.46,70046.0,10.8408,10.8483,10.8408,10.8408,70046.0
2016-08-15 12:20:00,14.46,14.47,14.46,14.47,95389.0,10.8408,10.8483,10.8408,10.8483,95389.0
2016-08-15 12:30:00,14.46,14.48,14.46,14.47,150204.0,10.8408,10.8558,10.8408,10.8483,150204.0
2016-08-15 12:40:00,14.47,14.48,14.46,14.48,150429.0,10.8483,10.8558,10.8408,10.8558,150429.0
2016-08-15 12:50:00,14.47,14.48,14.46,14.46,77179.0,10.8483,10.8558,10.8408,10.8408,77179.0
2016-08-15 13:00:00,14.47,14.47,14.46,14.46,104758.0,10.8483,10.8483,10.8408,10.8408,104758.0
2016-08-15 13:10:00,14.47,14.48,14.45,14.48,293115.0,10.8483,10.8558,10.8333,10.8558,293115.0
2016-08-15 13:20:00,14.48,14.48,14.47,14.48,203164.0,10.8558,10.8558,10.8483,10.8558,203164.0
2016-08-15 13:30:00,14.48,14.48,14.47,14.48,147956.0,10.8558,10.8558,10.8483,10.8558,147956.0
2016-08-15 13:40:00,14.48,14.55,14.47,14.54,692536.0,10.8558,10.9083,10.8483,10.9008,692536.0
2016-08-15 13:50:00,14.54,14.55,14.53,14.54,190541.0,10.9008,10.9083,10.8933,10.9008,190541.0
2016-08-15 14:00:00,14.54,14.54,14.53,14.53,222087.0,10.9008,10.9008,10.8933,10.8933,222087.0
2016-08-15 14:10:00,14.54,14.54,14.52,14.52,188406.0,10.9008,10.9008,10.8858,10.8858,188406.0
2016-08-15 14:20:00,14.53,14.53,14.52,14.52,141171.0,10.8933,10.8933,10.8858,10.8858,141171.0
2016-08-15 14:30:00,14.53,14.55,14.52,14.55,322210.0,10.8933,10.9083,10.8858,10.9083,322210.0
2016-08-15 14:40:00,14.54,14.59,14.54,14.59,335708.0,10.9008,10.9383,10.9008,10.9383,335708.0
2016-08-15 14:50:00,14.59,14.59,14.54,14.54,396006.0,10.9383,10.9383,10.9008,10.9008,396006.0
2016-08-15 15:00:00,14.54,14.55,14.54,14.54,214068.0,10.9008,10.9083,10.9008,10.9008,214068.0
2016-08-15 15:10:00,14.55,14.56,14.52,14.53,398687.0,10.9083,10.9158,10.8858,10.8933,398687.0
2016-08-15 15:20:00,14.53,14.55,14.52,14.54,220808.0,10.8933,10.9083,10.8858,10.9008,220808.0
2016-08-15 15:30:00,14.54,14.55,14.53,14.54,551195.0,10.9008,10.9083,10.8933,10.9008,551195.0
2016-08-15 15:40:00,14.53,14.55,14.53,14.54,897771.0,10.8933,10.9083,10.8933,10.9008,897771.0
2016-08-15 15:50:00,14.54,14.55,14.53,14.53,998664.0,10.9008,10.9083,10.8933,10.8933,998664.0
2016-08-16 09:30:00,14.46,14.52,14.38,14.39,351677.0,10.8408,10.8858,10.7809,10.7883,351677.0
2016-08-16 09:40:00,14.39,14.42,14.38,14.42,149496.0,10.7883,10.8108,10.7809,10.8108,149496.0
2016-08-16 09:50:00,14.42,14.46,14.41,14.43,204649.0,10.8108,10.8408,10.8033,10.8183,204649.0
2016-08-16 10:00:00,14.44,14.48,14.43,14.45,159659.0,10.8258,10.8558,10.8183,10.8333,159659.0
2016-08-16 10:10:00,14.45,14.48,14.44,14.46,215257.0,10.8333,10.8558,10.8258,10.8408,215257.0
2016-08-16 10:20:00,14.46,14.46,14.4,14.42,122560.0,10.8408,10.8408,10.7958,10.8108,122560.0
2016-08-16 10:30:00,14.42,14.44,14.41,14.44,87653.0,10.8108,10.8258,10.8033,10.8258,87653.0
2016-08-16 10:40:00,14.44,14.45,14.43,14.43,196126.0,10.8258,10.8333,10.8183,10.8183,196126.0
2016-08-16 10:50:00,14.43,14.44,14.41,14.41,153403.0,10.8183,10.8258,10.8033,10.8033,153403.0
2016-08-16 11:00:00,14.42,14.43,14.41,14.43,93912.0,10.8108,10.8183,10.8033,10.8183,93912.0
2016-08-16 11:10:00,14.43,14.43,14.41,14.43,117039.0,10.8183,10.8183,10.8033,10.8183,117039.0
2016-08-16 11:20:00,14.43,14.43,14.4,14.41,135539.0,10.8183,10.8183,10.7958,10.8033,135539.0
2016-08-16 11:30:00,14.41,14.45,14.38,14.44,176903.0,10.8033,10.8333,10.7809,10.8258,176903.0
2016-08-16 11:40:00,14.43,14.44,14.43,14.44,346706.0,10.8183,10.8258,10.8183,10.8258,346706.0
2016-08-16 11:50:00,14.44,14.48,14.43,14.45,160761.0,10.8258,10.8558,10.8183,10.8333,160761.0
2016-08-16 12:00:00,14.45,14.46,14.43,14.43,141152.0,10.8333,10.8408,10.8183,10.8183,141152.0
2016-08-16 12:10:00,14.44,14.45,14.43,14.45,88348.0,10.8258,10.8333,10.8183,10.8333,88348.0
2016-08-16 12:20:00,14.44,14.47,14.43,14.45,227136.0,10.8258,10.8483,10.8183,10.8333,227136.0
2016-08-16 12:30:00,14.44,14.45,14.43,14.45,78193.0,10.8258,10.8333,10.8183,10.8333,78193.0
2016-08-16 12:40:00,14.45,14.45,14.43,14.43,171374.0,10.8333,10.8333,10.8183,10.8183,171374.0
2016-08-16 12:50:00,14.43,14.44,14.43,14.44,138097.0,10.8183,10.8258,10.8183,10.8258,138097.0
2016-08-16 13:00:00,14.43,14.44,14.41,14.42,164130.0,10.8183,10.8258,10.8033,10.8108,164130.0
2016-08-16 13:10:00,14.41,14.42,14.4,14.41,153192.0,10.8033,10.8108,10.7958,10.8033,153192.0
2016-08-16 13:20:00,14.4,14.42,14.4,14.42,184811.0,10.7958,10.8108,10.7958,10.8108,184811.0
2016-08-16 13:30:00,14.42,14.42,14.4,14.42,114734.0,10.8108,10.8108,10.7958,10.8108,114734.0
2016-08-16 13:40:00,14.42,14.43,14.41,14.42,99469.0,10.8108,10.8183,10.8033,10.8108,99469.0
2016-08-16 13:50:00,14.43,14.44,14.41,14.42,141597.0,10.8183,10.8258,10.8033,10.8108,141597.0
2016-08-16 14:00:00,14.42,14.43,14.41,14.42,252697.0,10.8108,10.8183,10.8033,10.8108,252697.0
2016-08-16 14:10:00,14.42,14.42,14.39,14.42,157795.0,10.8108,10.8108,10.7883,10.8108,157795.0
2016-08-16 14:20:00,14.42,14.46,14.41,14.45,122127.0,10.8108,10.8408,10.8033,10.8333,122127.0
2016-08-16 14:30:00,14.45,14.46,14.44,14.46,89606.0,10.8333,10.8408,10.8258,10.8408,89606.0
2016-08-16 14:40:00,14.46,14.48,14.44,14.47,195960.0,10.8408,10.8558,10.8258,10.8483,195960.0
2016-08-16 14:50:00,14.47,14.48,14.46,14.48,101748.0,10.8483,10.8558,10.8408,10.8558,101748.0
2016-08-16 15:00:00,14.48,14.49,14.47,14.49,75849.0,10.8558,10.8633,10.8483,10.8633,75849.0
2016-08-16 15:10:00,14.49,14.49,14.46,14.47,136180.0,10.8633,10.8633,10.8408,10.8483,136180.0
2016-08-16 15:20:00,14.46,14.48,14.46,14.48,101749.0,10.8408,10.8558,10.8408,10.8558,101749.0
2016-08-16 15:30:00,14.47,14.48,14.46,14.46,181639.0,10.8483,10.8558,10.8408,10.8408,181639.0
2016-08-16 15:40:00,14.46,14.47,14.45,14.46,273640.0,10.8408,10.8483,10.8333,10.8408,273640.0
2016-08-16 15:50:00,14.46,14.47,14.41,14.41,1464897.0,10.8408,10.8483,10.8033,10.8033,1464897.0
2016-08-17 09:30:00,14.4,14.41,14.33,14.34,456417.0,10.7958,10.8033,10.7434,10.7509,456417.0
2016-08-17 09:40:00,14.34,14.41,14.34,14.4,241636.0,10.7509,10.8033,10.7509,10.7958,241636.0
2016-08-17 09:50:00,14.4,14.4,14.36,14.36,190082.0,10.7958,10.7958,10.7659,10.7659,190082.0
2016-08-17 10:00:00,14.36,14.41,14.34,14.39,412685.0,10.7659,10.8033,10.7509,10.7883,412685.0
2016-08-17 10:10:00,14.39,14.42,14.37,14.4,138743.0,10.7883,10.8108,10.7734,10.7958,138743.0
2016-08-17 10:20:00,14.41,14.44,14.39,14.39,165093.0,10.8033,10.8258,10.7883,10.7883,165093.0
2016-08-17 10:30:00,14.39,14.4,14.37,14.38,208535.0,10.7883,10.7958,10.7734,10.7809,208535.0
2016-08-17 10:40:00,14.37,14.38,14.35,14.35,173632.0,10.7734,10.7809,10.7584,10.7584,173632.0
2016-08-17 10:50:00,14.35,14.37,14.34,14.37,169471.0,10.7584,10.7734,10.7509,10.7734,169471.0
2016-08-17 11:00:00,14.36,14.38,14.35,14.38,134225.0,10.7659,10.7809,10.7584,10.7809,134225.0
2016-08-17 11:10:00,14.37,14.4,14.37,14.4,81924.0,10.7734,10.7958,10.7734,10.7958,81924.0
2016-08-17 11:20:00,14.4,14.41,14.37,14.39,229082.0,10.7958,10.8033,10.7734,10.7883,229082.0
2016-08-17 11:30:00,14.39,14.4,14.38,14.4,112659.0,10.7883,10.7958,10.7809,10.7958,112659.0
2016-08-17 11:40:00,14.4,14.4,14.39,14.4,83435.0,10.7958,10.7958,10.7883,10.7958,83435.0
2016-08-17 11:50:00,14.4,14.4,14.39,14.4,89751.0,10.7958,10.7958,10.7883,10.7958,89751.0
2016-08-17 12:00:00,14.4,14.41,14.39,14.41,186885.0,10.7958,10.8033,10.7883,10.8033,186885.0
2016-08-17 12:10:00,14.41,14.42,14.4,14.41,171951.0,10.8033,10.8108,10.7958,10.8033,171951.0
2016-08-17 12:20:00,14.41,14.44,14.41,14.44,101955.0,10.8033,10.8258,10.8033,10.8258,101955.0
2016-08-17 12:30:00,14.44,14.44,14.42,14.43,245536.0,10.8258,10.8258,10.8108,10.8183,245536.0
2016-08-17 12:40:00,14.43,14.5,14.42,14.49,224648.0,10.8183,10.8708,10.8108,10.8633,224648.0
2016-08-17 12:50:00,14.49,14.5,14.48,14.48,92274.0,10.8633,10.8708,10.8558,10.8558,92274.0
2016-08-17 13:00:00,14.48,14.49,14.47,14.48,156311.0,10.8558,10.8633,10.8483,10.8558,156311.0
2016-08-17 13:10:00,14.48,14.49,14.48,14.49,40297.0,10.8558,10.8633,10.8558,10.8633,40297.0
2016-08-17 13:20:00,14.48,14.49,14.45,14.46,268840.0,10.8558,10.8633,10.8333,10.8408,268840.0
2016-08-17 13:30:00,14.46,14.5,14.46,14.5,155619.0,10.8408,10.8708,10.8408,10.8708,155619.0
2016-08-17 13:40:00,14.5,14.51,14.47,14.48,99441.0,10.8708,10.8783,10.8483,10.8558,99441.0
2016-08-17 13:50:00,14.48,14.48,14.46,14.46,93798.0,10.8558,10.8558,10.8408,10.8408,93798.0
2016-08-17 14:00:00,14.46,14.47,14.42,14.45,328405.0,10.8408,10.8483,10.8108,10.8333,328405.0
2016-08-17 14:10:00,14.45,14.48,14.44,14.46,132198.0,10.8333,10.8558,10.8258,10.8408,132198.0
2016-08-17 14:20:00,14.46,14.5,14.46,14.49,156345.0,10.8408,10.8708,10.8408,10.8633,156345.0
2016-08-17 14:30:00,14.49,14.49,14.46,14.48,145018.0,10.8633,10.8633,10.8408,10.8558,145018.0
2016-08-17 14:40:00,14.48,14.48,14.45,14.46,170986.0,10.8558,10.8558,10.8333,10.8408,170986.0
2016-08-17 14:50:00,14.47,14.47,14.44,14.46,178628.0,10.8483,10.8483,10.8258,10.8408,178628.0
2016-08-17 15:00:00,14.46,14.46,14.42,14.43,285732.0,10.8408,10.8408,10.8108,10.8183,285732.0
2016-08-17 15:10:00,14.43,14.44,14.41,14.41,424578.0,10.8183,10.8258,10.8033,10.8033,424578.0
2016-08-17 15:20:00,14.42,14.45,14.41,14.45,148761.0,10.8108,10.8333,10.8033,10.8333,148761.0
2016-08-17 15:30:00,14.45,14.48,14.44,14.48,213089.0,10.8333,10.8558,10.8258,10.8558,213089.0
2016-08-17 15:40:00,14.47,14.5,14.47,14.5,357871.0,10.8483,10.8708,10.8483,10.8708,357871.0
2016-08-17 15:50:00,14.5,14.5,14.48,14.5,1710082.0,10.8708,10.8708,10.8558,10.8708,1710082.0
2016-08-18 09:30:00,14.52,14.56,14.49,14.5,380813.0,10.8858,10.9158,10.8633,10.8708,380813.0
2016-08-18 09:40:00,14.5,14.53,14.46,14.51,205107.0,10.8708,10.8933,10.8408,10.8783,205107.0
2016-08-18 09:50:00,14.51,14.51,14.47,14.5,184059.0,10.8783,10.8783,10.8483,10.8708,184059.0
2016-08-18 10:00:00,14.5,14.53,14.48,14.52,201428.0,10.8708,10.8933,10.8558,10.8858,201428.0
2016-08-18 10:10:00,14.52,14.53,14.52,14.52,115926.0,10.8858,10.8933,10.8858,10.8858,115926.0
2016-08-18 10:20:00,14.52,14.53,14.46,14.5,297433.0,10.8858,10.8933,10.8408,10.8708,297433.0
2016-08-18 10:30:00,14.5,14.57,14.5,14.57,201769.0,10.8708,10.9233,10.8708,10.9233,201769.0
2016-08-18 10:40:00,14.56,14.57,14.53,14.54,236748.0,10.9158,10.9233,10.8933,10.9008,236748.0
2016-08-18 10:50:00,14.54,14.59,14.54,14.58,138872.0,10.9008,10.9383,10.9008,10.9308,138872.0
2016-08-18 11:00:00,14.59,14.59,14.57,14.58,183632.0,10.9383,10.9383,10.9233,10.9308,183632.0
2016-08-18 11:10:00,14.58,14.58,14.55,14.56,81243.0,10.9308,10.9308,10.9083,10.9158,81243.0
2016-08-18 11:20:00,14.56,14.56,14.55,14.56,62593.0,10.9158,10.9158,10.9083,10.9158,62593.0
2016-08-18 11:30:00,14.55,14.6,14.55,14.57,196278.0,10.9083,10.9458,10.9083,10.9233,196278.0
2016-08-18 11:40:00,14.57,14.58,14.55,14.57,90036.0,10.9233,10.9308,10.9083,10.9233,90036.0
2016-08-18 11:50:00,14.57,14.58,14.55,14.55,112528.0,10.9233,10.9308,10.9083,10.9083,112528.0
2016-08-18 12:00:00,14.56,14.56,14.53,14.54,200530.0,10.9158,10.9158,10.8933,10.9008,200530.0
2016-08-18 12:10:00,14.54,14.55,14.52,14.53,90296.0,10.9008,10.9083,10.8858,10.8933,90296.0
2016-08-18 12:20:00,14.53,14.53,14.5,14.5,206041.0,10.8933,10.8933,10.8708,10.8708,206041.0
2016-08-18 12:30:00,14.5,14.51,14.47,14.49,355534.0,10.8708,10.8783,10.8483,10.8633,355534.0
2016-08-18 12:40:00,14.49,14.51,14.48,14.51,79513.0,10.8633,10.8783,10.8558,10.8783,79513.0
2016-08-18 12:50:00,14.51,14.53,14.49,14.51,159080.0,10.8783,10.8933,10.8633,10.8783,159080.0
2016-08-18 13:00:00,14.51,14.55,14.5,14.55,92833.0,10.8783,10.9083,10.8708,10.9083,92833.0
2016-08-18 13:10:00,14.55,14.57,14.55,14.56,93194.0,10.9083,10.9233,10.9083,10.9158,93194.0
2016-08-18 13:20:00,14.55,14.56,14.53,14.53,290167.0,10.9083,10.9158,10.8933,10.8933,290167.0
2016-08-18 13:30:00,14.53,14.54,14.53,14.54,36149.0,10.8933,10.9008,10.8933,10.9008,36149.0
2016-08-18 13:40:00,14.54,14.54,14.53,14.53,37834.0,10.9008,10.9008,10.8933,10.8933,37834.0
2016-08-18 13:50:00,14.53,14.54,14.52,14.52,121748.0,10.8933,10.9008,10.8858,10.8858,121748.0
2016-08-18 14:00:00,14.52,14.54,14.52,14.52,110245.0,10.8858,10.9008,10.8858,10.8858,110245.0
2016-08-18 14:10:00,14.52,14.54,14.52,14.53,121113.0,10.8858,10.9008,10.8858,10.8933,121113.0
2016-08-18 14:20:00,14.53,14.54,14.51,14.52,111437.0,10.8933,10.9008,10.8783,10.8858,111437.0
2016-08-18 14:30:00,14.52,14.55,14.51,14.54,188826.0,10.8858,10.9083,10.8783,10.9008,188826.0
2016-08-18 14:40:00,14.54,14.55,14.54,14.55,79843.0,10.9008,10.9083,10.9008,10.9083,79843.0
2016-08-18 14:50:00,14.54,14.55,14.52,14.54,153941.0,10.9008,10.9083,10.8858,10.9008,153941.0
2016-08-18 15:00:00,14.54,14.56,14.53,14.56,176642.0,10.9008,10.9158,10.8933,10.9158,176642.0
2016-08-18 15:10:00,14.56,14.56,14.54,14.54,197837.0,10.9158,10.9158,10.9008,10.9008,197837.0
2016-08-18 15:20:00,14.54,14.55,14.54,14.54,51030.0,10.9008,10.9083,10.9008,10.9008,51030.0
2016-08-18 15:30:00,14.54,14.55,14.54,14.54,117031.0,10.9008,10.9083,10.9008,10.9008,117031.0
2016-08-18 15:40:00,14.54,14.55,14.53,14.53,324984.0,10.9008,10.9083,10.8933,10.8933,324984.0
2016-08-18 15:50:00,14.54,14.54,14.51,14.51,1451543.0,10.9008,10.9008,10.8783,10.8783,1451543.0
2016-08-19 09:30:00,14.46,14.49,14.42,14.43,677789.0,10.8408,10.8633,10.8108,10.8183,677789.0
2016-08-19 09:40:00,14.42,14.48,14.41,14.47,425856.0,10.8108,10.8558,10.8033,10.8483,425856.0
2016-08-19 09:50:00,14.46,14.47,14.43,14.44,125488.0,10.8408,10.8483,10.8183,10.8258,125488.0
2016-08-19 10:00:00,14.44,14.46,14.43,14.44,101990.0,10.8258,10.8408,10.8183,10.8258,101990.0
2016-08-19 10:10:00,14.44,14.45,14.43,14.44,101427.0,10.8258,10.8333,10.8183,10.8258,101427.0
2016-08-19 10:20:00,14.44,14.45,14.4,14.44,302871.0,10.8258,10.8333,10.7958,10.8258,302871.0
2016-08-19 10:30:00,14.44,14.45,14.43,14.44,201181.0,10.8258,10.8333,10.8183,10.8258,201181.0
2016-08-19 10:40:00,14.44,14.47,14.42,14.43,208251.0,10.8258,10.8483,10.8108,10.8183,208251.0
2016-08-19 10:50:00,14.43,14.48,14.42,14.48,152927.0,10.8183,10.8558,10.8108,10.8558,152927.0
2016-08-19 11:00:00,14.48,14.51,14.47,14.5,190364.0,10.8558,10.8783,10.8483,10.8708,190364.0
2016-08-19 11:10:00,14.5,14.51,14.46,14.46,207570.0,10.8708,10.8783,10.8408,10.8408,207570.0
2016-08-19 11:20:00,14.46,14.48,14.46,14.48,89432.0,10.8408,10.8558,10.8408,10.8558,89432.0
2016-08-19 11:30:00,14.48,14.48,14.45,14.46,119466.0,10.8558,10.8558,10.8333,10.8408,119466.0
2016-08-19 11:40:00,14.46,14.48,14.46,14.48,62074.0,10.8408,10.8558,10.8408,10.8558,62074.0
2016-08-19 11:50:00,14.48,14.48,14.47,14.48,32391.0,10.8558,10.8558,10.8483,10.8558,32391.0
2016-08-19 12:00:00,14.48,14.49,14.46,14.48,214343.0,10.8558,10.8633,10.8408,10.8558,214343.0
2016-08-19 12:10:00,14.48,14.48,14.45,14.46,70847.0,10.8558,10.8558,10.8333,10.8408,70847.0
2016-08-19 12:20:00,14.45,14.48,14.45,14.48,48669.0,10.8333,10.8558,10.8333,10.8558,48669.0
2016-08-19 12:30:00,14.48,14.48,14.45,14.46,97546.0,10.8558,10.8558,10.8333,10.8408,97546.0
2016-08-19 12:40:00,14.46,14.47,14.44,14.45,88019.0,10.8408,10.8483,10.8258,10.8333,88019.0
2016-08-19 12:50:00,14.45,14.45,14.41,14.41,120713.0,10.8333,10.8333,10.8033,10.8033,120713.0
2016-08-19 13:00:00,14.42,14.42,14.4,14.42,127386.0,10.8108,10.8108,10.7958,10.8108,127386.0
2016-08-19 13:10:00,14.42,14.42,14.4,14.41,139440.0,10.8108,10.8108,10.7958,10.8033,139440.0
2016-08-19 13:20:00,14.41,14.43,14.39,14.43,145886.0,10.8033,10.8183,10.7883,10.8183,145886.0
2016-08-19 13:30:00,14.43,14.43,14.41,14.42,122844.0,10.8183,10.8183,10.8033,10.8108,122844.0
2016-08-19 13:40:00,14.42,14.42,14.4,14.42,149853.0,10.8108,10.8108,10.7958,10.8108,149853.0
2016-08-19 13:50:00,14.42,14.43,14.41,14.42,72848.0,10.8108,10.8183,10.8033,10.8108,72848.0
2016-08-19 14:00:00,14.42,14.42,14.41,14.42,39269.0,10.8108,10.8108,10.8033,10.8108,39269.0
2016-08-19 14:10:00,14.42,14.43,14.41,14.42,191226.0,10.8108,10.8183,10.8033,10.8108,191226.0
2016-08-19 14:20:00,14.41,14.42,14.4,14.41,149933.0,10.8033,10.8108,10.7958,10.8033,149933.0
2016-08-19 14:30:00,14.41,14.42,14.39,14.4,274161.0,10.8033,10.8108,10.7883,10.7958,274161.0
2016-08-19 14:40:00,14.4,14.41,14.39,14.41,135870.0,10.7958,10.8033,10.7883,10.8033,135870.0
2016-08-19 14:50:00,14.41,14.42,14.39,14.41,203895.0,10.8033,10.8108,10.7883,10.8033,203895.0
2016-08-19 15:00:00,14.41,14.44,14.4,14.44,124132.0,10.8033,10.8258,10.7958,10.8258,124132.0
2016-08-19 15:10:00,14.44,14.45,14.42,14.43,357179.0,10.8258,10.8333,10.8108,10.8183,357179.0
2016-08-19 15:20:00,14.44,14.45,14.42,14.42,409557.0,10.8258,10.8333,10.8108,10.8108,409557.0
2016-08-19 15:30:00,14.42,14.43,14.4,14.4,333245.0,10.8108,10.8183,10.7958,10.7958,333245.0
2016-08-19 15:40:00,14.4,14.42,14.4,14.41,653789.0,10.7958,10.8108,10.7958,10.8033,653789.0
2016-08-19 15:50:00,14.4,14.42,14.4,14.42,1127821.0,10.7958,10.8108,10.7958,10.8108,1127821.0
2016-08-22 09:30:00,14.36,14.39,14.32,14.33,406193.0,10.7659,10.7883,10.7359,10.7434,406193.0
2016-08-22 09:40:00,14.33,14.34,14.27,14.27,233283.0,10.7434,10.7509,10.6984,10.6984,233283.0
2016-08-22 09:50:00,14.27,14.31,14.26,14.31,213310.0,10.6984,10.7284,10.6909,10.7284,213310.0
2016-08-22 10:00:00,14.31,14.32,14.29,14.3,159289.0,10.7284,10.7359,10.7134,10.7209,159289.0
2016-08-22 10:10:00,14.3,14.36,14.29,14.35,340449.0,10.7209,10.7659,10.7134,10.7584,340449.0
2016-08-22 10:20:00,14.35,14.36,14.33,14.36,503536.0,10.7584,10.7659,10.7434,10.7659,503536.0
2016-08-22 10:30:00,14.36,14.37,14.35,14.36,188834.0,10.7659,10.7734,10.7584,10.7659,188834.0
2016-08-22 10:40:00,14.35,14.36,14.35,14.36,105268.0,10.7584,10.7659,10.7584,10.7659,105268.0
2016-08-22 10:50:00,14.36,14.36,14.33,14.34,160071.0,10.7659,10.7659,10.7434,10.7509,160071.0
2016-08-22 11:00:00,14.34,14.35,14.33,14.34,117526.0,10.7509,10.7584,10.7434,10.7509,117526.0
2016-08-22 11:10:00,14.35,14.35,14.3,14.3,203721.0,10.7584,10.7584,10.7209,10.7209,203721.0
2016-08-22 11:20:00,14.3,14.33,14.29,14.31,175837.0,10.7209,10.7434,10.7134,10.7284,175837.0
2016-08-22 11:30:00,14.3,14.33,14.3,14.31,222896.0,10.7209,10.7434,10.7209,10.7284,222896.0
2016-08-22 11:40:00,14.31,14.32,14.3,14.32,171067.0,10.7284,10.7359,10.7209,10.7359,171067.0
2016-08-22 11:50:00,14.32,14.35,14.32,14.34,94697.0,10.7359,10.7584,10.7359,10.7509,94697.0
2016-08-22 12:00:00,14.34,14.37,14.32,14.36,228634.0,10.7509,10.7734,10.7359,10.7659,228634.0
2016-08-22 12:10:00,14.36,14.37,14.32,14.34,1147085.0,10.7659,10.7734,10.7359,10.7509,1147085.0
2016-08-22 12:20:00,14.34,14.37,14.33,14.35,471701.0,10.7509,10.7734,10.7434,10.7584,471701.0
2016-08-22 12:30:00,14.35,14.37,14.34,14.37,512414.0,10.7584,10.7734,10.7509,10.7734,512414.0
2016-08-22 12:40:00,14.37,14.37,14.34,14.36,398660.0,10.7734,10.7734,10.7509,10.7659,398660.0
2016-08-22 12:50:00,14.36,14.37,14.33,14.35,220421.0,10.7659,10.7734,10.7434,10.7584,220421.0
2016-08-22 13:00:00,14.35,14.36,14.34,14.34,492259.0,10.7584,10.7659,10.7509,10.7509,492259.0
2016-08-22 13:10:00,14.35,14.36,14.34,14.36,194161.0,10.7584,10.7659,10.7509,10.7659,194161.0
2016-08-22 13:20:00,14.36,14.37,14.32,14.34,326488.0,10.7659,10.7734,10.7359,10.7509,326488.0
2016-08-22 13:30:00,14.34,14.36,14.33,14.35,167273.0,10.7509,10.7659,10.7434,10.7584,167273.0
2016-08-22 13:40:00,14.35,14.36,14.33,14.35,477402.0,10.7584,10.7659,10.7434,10.7584,477402.0
2016-08-22 13:50:00,14.35,14.36,14.34,14.36,179872.0,10.7584,10.7659,10.7509,10.7659,179872.0
2016-08-22 14:00:00,14.36,14.38,14.35,14.37,316129.0,10.7659,10.7809,10.7584,10.7734,316129.0
2016-08-22 14:10:00,14.37,14.37,14.36,14.37,516284.0,10.7734,10.7734,10.7659,10.7734,516284.0
2016-08-22 14:20:00,14.37,14.38,14.36,14.37,683899.0,10.7734,10.7809,10.7659,10.7734,683899.0
2016-08-22 14:30:00,14.36,14.38,14.36,14.38,122402.0,10.7659,10.7809,10.7659,10.7809,122402.0
2016-08-22 14:40:00,14.38,14.39,14.37,14.39,274083.0,10.7809,10.7883,10.7734,10.7883,274083.0
2016-08-22 14:50:00,14.39,14.39,14.38,14.39,293183.0,10.7883,10.7883,10.7809,10.7883,293183.0
2016-08-22 15:00:00,14.38,14.39,14.38,14.39,77594.0,10.7809,10.7883,10.7809,10.7883,77594.0
2016-08-22 15:10:00,14.39,14.39,14.38,14.39,145389.0,10.7883,10.7883,10.7809,10.7883,145389.0
2016-08-22 15:20:00,14.39,14.39,14.38,14.39,324260.0,10.7883,10.7883,10.7809,10.7883,324260.0
2016-08-22 15:30:00,14.38,14.39,14.38,14.39,221279.0,10.7809,10.7883,10.7809,10.7883,221279.0
2016-08-22 15:40:00,14.39,14.39,14.38,14.39,257915.0,10.7883,10.7883,10.7809,10.7883,257915.0
2016-08-22 15:50:00,14.38,14.39,14.37,14.38,884590.0,10.7809,10.7883,10.7734,10.7809,884590.0
2016-08-23 09:30:00,14.43,14.53,14.43,14.49,527194.0,10.8183,10.8933,10.8183,10.8633,527194.0
2016-08-23 09:40:00,14.49,14.52,14.45,14.5,498003.0,10.8633,10.8858,10.8333,10.8708,498003.0
2016-08-23 09:50:00,14.51,14.54,14.5,14.52,270292.0,10.8783,10.9008,10.8708,10.8858,270292.0
2016-08-23 10:00:00,14.52,14.53,14.5,14.52,572610.0,10.8858,10.8933,10.8708,10.8858,572610.0
2016-08-23 10:10:00,14.52,14.52,14.49,14.5,262996.0,10.8858,10.8858,10.8633,10.8708,262996.0
2016-08-23 10:20:00,14.5,14.52,14.49,14.52,276055.0,10.8708,10.8858,10.8633,10.8858,276055.0
2016-08-23 10:30:00,14.52,14.52,14.51,14.52,67628.0,10.8858,10.8858,10.8783,10.8858,67628.0
2016-08-23 10:40:00,14.52,14.52,14.51,14.52,106674.0,10.8858,10.8858,10.8783,10.8858,106674.0
2016-08-23 10:50:00,14.51,14.54,14.51,14.54,233414.0,10.8783,10.9008,10.8783,10.9008,233414.0
2016-08-23 11:00:00,14.54,14.55,14.51,14.51,186137.0,10.9008,10.9083,10.8783,10.8783,186137.0
2016-08-23 11:10:00,14.52,14.57,14.51,14.57,298601.0,10.8858,10.9233,10.8783,10.9233,298601.0
2016-08-23 11:20:00,14.57,14.58,14.56,14.57,306603.0,10.9233,10.9308,10.9158,10.9233,306603.0
2016-08-23 11:30:00,14.58,14.6,14.57,14.6,155128.0,10.9308,10.9458,10.9233,10.9458,155128.0
2016-08-23 11:40:00,14.6,14.6,14.58,14.59,429701.0,10.9458,10.9458,10.9308,10.9383,429701.0
2016-08-23 11:50:00,14.6,14.6,14.58,14.6,186720.0,10.9458,10.9458,10.9308,10.9458,186720.0
2016-08-23 12:00:00,14.6,14.6,14.57,14.57,274821.0,10.9458,10.9458,10.9233,10.9233,274821.0
2016-08-23 12:10:00,14.58,14.6,14.57,14.6,339042.0,10.9308,10.9458,10.9233,10.9458,339042.0
2016-08-23 12:20:00,14.6,14.64,14.59,14.62,443937.0,10.9458,10.9758,10.9383,10.9608,443937.0
2016-08-23 12:30:00,14.62,14.65,14.6,14.64,244856.0,10.9608,10.9833,10.9458,10.9758,244856.0
2016-08-23 12:40:00,14.64,14.64,14.63,14.64,340679.0,10.9758,10.9758,10.9683,10.9758,340679.0
2016-08-23 12:50:00,14.64,14.64,14.61,14.63,171013.0,10.9758,10.9758,10.9533,10.9683,171013.0
2016-08-23 13:00:00,14.63,14.63,14.62,14.63,104674.0,10.9683,10.9683,10.9608,10.9683,104674.0
2016-08-23 13:10:00,14.63,14.63,14.61,14.63,413242.0,10.9683,10.9683,10.9533,10.9683,413242.0
2016-08-23 13:20:00,14.63,14.64,14.61,14.61,358972.0,10.9683,10.9758,10.9533,10.9533,358972.0
2016-08-23 13:30:00,14.61,14.63,14.61,14.62,221044.0,10.9533,10.9683,10.9533,10.9608,221044.0
2016-08-23 13:40:00,14.62,14.62,14.61,14.62,202450.0,10.9608,10.9608,10.9533,10.9608,202450.0
2016-08-23 13:50:00,14.62,14.62,14.6,14.6,198594.0,10.9608,10.9608,10.9458,10.9458,198594.0
2016-08-23 14:00:00,14.61,14.61,14.59,14.6,435723.0,10.9533,10.9533,10.9383,10.9458,435723.0
2016-08-23 14:10:00,14.6,14.62,14.6,14.61,269017.0,10.9458,10.9608,10.9458,10.9533,269017.0
2016-08-23 14:20:00,14.61,14.65,14.6,14.62,480816.0,10.9533,10.9833,10.9458,10.9608,480816.0
2016-08-23 14:30:00,14.62,14.64,14.61,14.64,152279.0,10.9608,10.9758,10.9533,10.9758,152279.0
2016-08-23 14:40:00,14.64,14.64,14.61,14.62,156413.0,10.9758,10.9758,10.9533,10.9608,156413.0
2016-08-23 14:50:00,14.62,14.62,14.61,14.61,78613.0,10.9608,10.9608,10.9533,10.9533,78613.0
2016-08-23 15:00:00,14.61,14.62,14.6,14.6,141424.0,10.9533,10.9608,10.9458,10.9458,141424.0
2016-08-23 15:10:00,14.6,14.61,14.59,14.61,268465.0,10.9458,10.9533,10.9383,10.9533,268465.0
2016-08-23 15:20:00,14.61,14.61,14.58,14.59,443165.0,10.9533,10.9533,10.9308,10.9383,443165.0
2016-08-23 15:30:00,14.59,14.61,14.58,14.6,507567.0,10.9383,10.9533,10.9308,10.9458,507567.0
2016-08-23 15:40:00,14.6,14.6,14.59,14.6,391823.0,10.9458,10.9458,10.9383,10.9458,391823.0
2016-08-23 15:50:00,14.59,14.6,14.56,14.56,2007950.0,10.9383,10.9458,10.9158,10.9158,2007950.0
2016-08-24 09:30:00,14.67,14.73,14.65,14.69,811760.0,10.9983,11.0433,10.9833,11.0133,811760.0
2016-08-24 09:40:00,14.69,14.71,14.65,14.67,571469.0,11.0133,11.0283,10.9833,10.9983,571469.0
2016-08-24 09:50:00,14.67,14.67,14.62,14.64,459885.0,10.9983,10.9983,10.9608,10.9758,459885.0
2016-08-24 10:00:00,14.64,14.66,14.62,14.62,297104.0,10.9758,10.9908,10.9608,10.9608,297104.0
2016-08-24 10:10:00,14.62,14.63,14.57,14.59,314258.0,10.9608,10.9683,10.9233,10.9383,314258.0
2016-08-24 10:20:00,14.58,14.59,14.56,14.58,239891.0,10.9308,10.9383,10.9158,10.9308,239891.0
2016-08-24 10:30:00,14.57,14.6,14.56,14.6,275984.0,10.9233,10.9458,10.9158,10.9458,275984.0
2016-08-24 10:40:00,14.6,14.6,14.53,14.54,320870.0,10.9458,10.9458,10.8933,10.9008,320870.0
2016-08-24 10:50:00,14.55,14.57,14.54,14.56,193922.0,10.9083,10.9233,10.9008,10.9158,193922.0
2016-08-24 11:00:00,14.56,14.58,14.55,14.56,179836.0,10.9158,10.9308,10.9083,10.9158,179836.0
2016-08-24 11:10:00,14.55,14.58,14.55,14.57,148845.0,10.9083,10.9308,10.9083,10.9233,148845.0
2016-08-24 11:20:00,14.57,14.58,14.55,14.58,249035.0,10.9233,10.9308,10.9083,10.9308,249035.0
2016-08-24 11:30:00,14.58,14.58,14.56,14.57,157665.0,10.9308,10.9308,10.9158,10.9233,157665.0
2016-08-24 11:40:00,14.57,14.57,14.55,14.56,221260.0,10.9233,10.9233,10.9083,10.9158,221260.0
2016-08-24 11:50:00,14.56,14.56,14.54,14.54,207167.0,10.9158,10.9158,10.9008,10.9008,207167.0
2016-08-24 12:00:00,14.54,14.59,14.54,14.58,329649.0,10.9008,10.9383,10.9008,10.9308,329649.0
2016-08-24 12:10:00,14.58,14.58,14.57,14.57,107411.0,10.9308,10.9308,10.9233,10.9233,107411.0
2016-08-24 12:20:00,14.58,14.58,14.57,14.58,158004.0,10.9308,10.9308,10.9233,10.9308,158004.0
2016-08-24 12:30:00,14.58,14.65,14.57,14.62,446557.0,10.9308,10.9833,10.9233,10.9608,446557.0
2016-08-24 12:40:00,14.62,14.63,14.6,14.61,167025.0,10.9608,10.9683,10.9458,10.9533,167025.0
2016-08-24 12:50:00,14.62,14.66,14.62,14.63,221795.0,10.9608,10.9908,10.9608,10.9683,221795.0
2016-08-24 13:00:00,14.63,14.65,14.61,14.64,302006.0,10.9683,10.9833,10.9533,10.9758,302006.0
2016-08-24 13:10:00,14.63,14.64,14.61,14.63,249662.0,10.9683,10.9758,10.9533,10.9683,249662.0
2016-08-24 13:20:00,14.63,14.63,14.61,14.61,309828.0,10.9683,10.9683,10.9533,10.9533,309828.0
2016-08-24 13:30:00,14.62,14.63,14.61,14.63,613011.0,10.9608,10.9683,10.9533,10.9683,613011.0
2016-08-24 13:40:00,14.63,14.64,14.61,14.63,364953.0,10.9683,10.9758,10.9533,10.9683,364953.0
2016-08-24 13:50:00,14.63,14.65,14.62,14.64,193625.0,10.9683,10.9833,10.9608,10.9758,193625.0
2016-08-24 14:00:00,14.64,14.64,14.61,14.62,246953.0,10.9758,10.9758,10.9533,10.9608,246953.0
2016-08-24 14:10:00,14.62,14.62,14.57,14.57,450059.0,10.9608,10.9608,10.9233,10.9233,450059.0
2016-08-24 14:20:00,14.57,14.58,14.56,14.56,327932.0,10.9233,10.9308,10.9158,10.9158,327932.0
2016-08-24 14:30:00,14.56,14.58,14.54,14.56,720037.0,10.9158,10.9308,10.9008,10.9158,720037.0
2016-08-24 14:40:00,14.56,14.58,14.54,14.54,321544.0,10.9158,10.9308,10.9008,10.9008,321544.0
2016-08-24 14:50:00,14.54,14.56,14.53,14.54,469155.0,10.9008,10.9158,10.8933,10.9008,469155.0
2016-08-24 15:00:00,14.54,14.56,14.53,14.54,324059.0,10.9008,10.9158,10.8933,10.9008,324059.0
2016-08-24 15:10:00,14.53,14.54,14.52,14.53,282993.0,10.8933,10.9008,10.8858,10.8933,282993.0
2016-08-24 15:20:00,14.53,14.53,14.5,14.52,1205285.0,10.8933,10.8933,10.8708,10.8858,1205285.0
2016-08-24 15:30:00,14.52,14.52,14.51,14.52,595647.0,10.8858,10.8858,10.8783,10.8858,595647.0
2016-08-24 15:40:00,14.52,14.52,14.48,14.49,771543.0,10.8858,10.8858,10.8558,10.8633,771543.0
2016-08-24 15:50:00,14.48,14.51,14.39,14.4,3361287.0,10.8558,10.8783,10.7883,10.7958,3361287.0
2016-08-25 09:30:00,13.65,13.77,13.55,13.75,2533904.0,10.2336,10.3235,10.1586,10.3085,2533904.0
2016-08-25 09:40:00,13.75,13.75,13.66,13.74,1701576.0,10.3085,10.3085,10.2411,10.301,1701576.0
2016-08-25 09:50:00,13.73,13.78,13.66,13.69,1986896.0,10.2935,10.331,10.2411,10.2636,1986896.0
2016-08-25 10:00:00,13.69,13.73,13.68,13.7,1607650.0,10.2636,10.2935,10.2561,10.271,1607650.0
2016-08-25 10:10:00,13.7,13.89,13.67,13.88,1977180.0,10.271,10.4135,10.2486,10.406,1977180.0
2016-08-25 10:20:00,13.88,13.98,13.87,13.95,1147117.0,10.406,10.481,10.3985,10.4585,1147117.0
2016-08-25 10:30:00,13.95,14.08,13.89,14.04,1694797.0,10.4585,10.5559,10.4135,10.5259,1694797.0
2016-08-25 10:40:00,14.04,14.23,14.03,14.18,1953997.0,10.5259,10.6684,10.5185,10.6309,1953997.0
2016-08-25 10:50:00,14.18,14.37,14.12,14.23,1907838.0,10.6309,10.7734,10.5859,10.6684,1907838.0
2016-08-25 11:00:00,14.23,14.29,14.15,14.23,995408.0,10.6684,10.7134,10.6084,10.6684,995408.0
2016-08-25 11:10:00,14.23,14.25,14.17,14.2,565478.0,10.6684,10.6834,10.6234,10.6459,565478.0
2016-08-25 11:20:00,14.19,14.24,14.18,14.18,481667.0,10.6384,10.6759,10.6309,10.6309,481667.0
2016-08-25 11:30:00,14.18,14.19,14.15,14.17,266715.0,10.6309,10.6384,10.6084,10.6234,266715.0
2016-08-25 11:40:00,14.17,14.23,14.15,14.23,329529.0,10.6234,10.6684,10.6084,10.6684,329529.0
2016-08-25 11:50:00,14.23,14.25,14.19,14.21,290176.0,10.6684,10.6834,10.6384,10.6534,290176.0
2016-08-25 12:00:00,14.21,14.24,14.2,14.23,300725.0,10.6534,10.6759,10.6459,10.6684,300725.0
2016-08-25 12:10:00,14.23,14.3,14.22,14.29,447591.0,10.6684,10.7209,10.6609,10.7134,447591.0
2016-08-25 12:20:00,14.29,14.3,14.24,14.27,294593.0,10.7134,10.7209,10.6759,10.6984,294593.0
2016-08-25 12:30:00,14.27,14.31,14.26,14.3,345465.0,10.6984,10.7284,10.6909,10.7209,345465.0
2016-08-25 12:40:00,14.29,14.34,14.26,14.33,254941.0,10.7134,10.7509,10.6909,10.7434,254941.0
2016-08-25 12:50:00,14.32,14.45,14.32,14.44,572009.0,10.7359,10.8333,10.7359,10.8258,572009.0
2016-08-25 13:00:00,14.44,14.46,14.38,14.4,761067.0,10.8258,10.8408,10.7809,10.7958,761067.0
2016-08-25 13:10:00,14.4,14.41,14.35,14.37,345322.0,10.7958,10.8033,10.7584,10.7734,345322.0
2016-08-25 13:20:00,14.37,14.38,14.36,14.36,237682.0,10.7734,10.7809,10.7659,10.7659,237682.0
2016-08-25 13:30:00,14.36,14.37,14.29,14.3,409460.0,10.7659,10.7734,10.7134,10.7209,409460.0
2016-08-25 13:40:00,14.3,14.36,14.29,14.33,413079.0,10.7209,10.7659,10.7134,10.7434,413079.0
2016-08-25 13:50:00,14.34,14.35,14.3,14.34,359692.0,10.7509,10.7584,10.7209,10.7509,359692.0
2016-08-25 14:00:00,14.34,14.38,14.32,14.38,443965.0,10.7509,10.7809,10.7359,10.7809,443965.0
2016-08-25 14:10:00,14.38,14.43,14.37,14.4,489788.0,10.7809,10.8183,10.7734,10.7958,489788.0
2016-08-25 14:20:00,14.41,14.48,14.4,14.46,443215.0,10.8033,10.8558,10.7958,10.8408,443215.0
2016-08-25 14:30:00,14.46,14.47,14.42,14.44,399539.0,10.8408,10.8483,10.8108,10.8258,399539.0
2016-08-25 14:40:00,14.44,14.45,14.4,14.42,350434.0,10.8258,10.8333,10.7958,10.8108,350434.0
2016-08-25 14:50:00,14.42,14.43,14.4,14.41,623580.0,10.8108,10.8183,10.7958,10.8033,623580.0
2016-08-25 15:00:00,14.41,14.43,14.36,14.43,362675.0,10.8033,10.8183,10.7659,10.8183,362675.0
2016-08-25 15:10:00,14.43,14.43,14.34,14.38,462132.0,10.8183,10.8183,10.7509,10.7809,462132.0
2016-08-25 15:20:00,14.38,14.41,14.37,14.41,604566.0,10.7809,10.8033,10.7734,10.8033,604566.0
2016-08-25 15:30:00,14.41,14.44,14.37,14.44,946973.0,10.8033,10.8258,10.7734,10.8258,946973.0
2016-08-25 15:40:00,14.44,14.44,14.41,14.42,818873.0,10.8258,10.8258,10.8033,10.8108,818873.0
2016-08-25 15:50:00,14.42,14.43,14.35,14.38,3199731.0,10.8108,10.8183,10.7584,10.7809,3199731.0
2016-08-26 09:30:00,14.37,14.6,14.37,14.58,1114046.0,10.7734,10.9458,10.7734,10.9308,1114046.0
2016-08-26 09:40:00,14.58,14.6,14.55,14.57,471127.0,10.9308,10.9458,10.9083,10.9233,471127.0
2016-08-26 09:50:00,14.58,14.61,14.5,14.52,619278.0,10.9308,10.9533,10.8708,10.8858,619278.0
2016-08-26 10:00:00,14.52,14.62,14.48,14.57,598809.0,10.8858,10.9608,10.8558,10.9233,598809.0
2016-08-26 10:10:00,14.57,14.6,14.51,14.58,367988.0,10.9233,10.9458,10.8783,10.9308,367988.0
2016-08-26 10:20:00,14.58,14.63,14.57,14.6,305033.0,10.9308,10.9683,10.9233,10.9458,305033.0
2016-08-26 10:30:00,14.61,14.65,14.6,14.63,498987.0,10.9533,10.9833,10.9458,10.9683,498987.0
2016-08-26 10:40:00,14.63,14.68,14.61,14.67,361067.0,10.9683,11.0058,10.9533,10.9983,361067.0
2016-08-26 10:50:00,14.67,14.68,14.64,14.65,303534.0,10.9983,11.0058,10.9758,10.9833,303534.0
2016-08-26 11:00:00,14.66,14.67,14.63,14.63,382545.0,10.9908,10.9983,10.9683,10.9683,382545.0
2016-08-26 11:10:00,14.64,14.66,14.64,14.64,171873.0,10.9758,10.9908,10.9758,10.9758,171873.0
2016-08-26 11:20:00,14.64,14.66,14.63,14.65,226095.0,10.9758,10.9908,10.9683,10.9833,226095.0
2016-08-26 11:30:00,14.66,14.69,14.63,14.66,319873.0,10.9908,11.0133,10.9683,10.9908,319873.0
2016-08-26 11:40:00,14.66,14.67,14.6,14.61,352352.0,10.9908,10.9983,10.9458,10.9533,352352.0
2016-08-26 11:50:00,14.6,14.61,14.56,14.59,253616.0,10.9458,10.9533,10.9158,10.9383,253616.0
2016-08-26 12:00:00,14.58,14.58,14.49,14.5,416775.0,10.9308,10.9308,10.8633,10.8708,416775.0
2016-08-26 12:10:00,14.5,14.5,14.44,14.48,264609.0,10.8708,10.8708,10.8258,10.8558,264609.0
2016-08-26 12:20:00,14.48,14.51,14.47,14.48,204795.0,10.8558,10.8783,10.8483,10.8558,204795.0
2016-08-26 12:30:00,14.49,14.54,14.46,14.54,306128.0,10.8633,10.9008,10.8408,10.9008,306128.0
2016-08-26 12:40:00,14.54,14.61,14.53,14.59,560481.0,10.9008,10.9533,10.8933,10.9383,560481.0
2016-08-26 12:50:00,14.59,14.59,14.52,14.53,194009.0,10.9383,10.9383,10.8858,10.8933,194009.0
2016-08-26 13:00:00,14.52,14.56,14.52,14.55,138617.0,10.8858,10.9158,10.8858,10.9083,138617.0
2016-08-26 13:10:00,14.54,14.59,14.54,14.54,276270.0,10.9008,10.9383,10.9008,10.9008,276270.0
2016-08-26 13:20:00,14.54,14.58,14.53,14.58,133756.0,10.9008,10.9308,10.8933,10.9308,133756.0
2016-08-26 13:30:00,14.58,14.58,14.56,14.58,156048.0,10.9308,10.9308,10.9158,10.9308,156048.0
2016-08-26 13:40:00,14.58,14.6,14.54,14.54,327915.0,10.9308,10.9458,10.9008,10.9008,327915.0
2016-08-26 13:50:00,14.55,14.55,14.5,14.52,155458.0,10.9083,10.9083,10.8708,10.8858,155458.0
2016-08-26 14:00:00,14.51,14.52,14.49,14.52,219662.0,10.8783,10.8858,10.8633,10.8858,219662.0
2016-08-26 14:10:00,14.52,14.52,14.43,14.43,331672.0,10.8858,10.8858,10.8183,10.8183,331672.0
2016-08-26 14:20:00,14.43,14.43,14.37,14.4,343534.0,10.8183,10.8183,10.7734,10.7958,343534.0
2016-08-26 14:30:00,14.4,14.43,14.39,14.43,230951.0,10.7958,10.8183,10.7883,10.8183,230951.0
2016-08-26 14:40:00,14.43,14.44,14.39,14.39,196540.0,10.8183,10.8258,10.7883,10.7883,196540.0
2016-08-26 14:50:00,14.4,14.42,14.39,14.4,197650.0,10.7958,10.8108,10.7883,10.7958,197650.0
2016-08-26 15:00:00,14.41,14.42,14.39,14.42,192886.0,10.8033,10.8108,10.7883,10.8108,192886.0
2016-08-26 15:10:00,14.42,14.43,14.41,14.41,201938.0,10.8108,10.8183,10.8033,10.8033,201938.0
2016-08-26 15:20:00,14.41,14.44,14.4,14.43,516088.0,10.8033,10.8258,10.7958,10.8183,516088.0
2016-08-26 15:30:00,14.43,14.45,14.42,14.44,479386.0,10.8183,10.8333,10.8108,10.8258,479386.0
2016-08-26 15:40:00,14.44,14.45,14.41,14.43,621553.0,10.8258,10.8333,10.8033,10.8183,621553.0
2016-08-26 15:50:00,14.42,14.43,14.39,14.4,1573129.0,10.8108,10.8183,10.7883,10.7958,1573129.0
2016-08-29 09:30:00,14.41,14.52,14.39,14.49,374617.0,10.8033,10.8858,10.7883,10.8633,374617.0
2016-08-29 09:40:00,14.5,14.55,14.48,14.52,477347.0,10.8708,10.9083,10.8558,10.8858,477347.0
2016-08-29 09:50:00,14.52,14.54,14.48,14.52,271083.0,10.8858,10.9008,10.8558,10.8858,271083.0
2016-08-29 10:00:00,14.52,14.54,14.5,14.53,205319.0,10.8858,10.9008,10.8708,10.8933,205319.0
2016-08-29 10:10:00,14.54,14.56,14.52,14.54,219460.0,10.9008,10.9158,10.8858,10.9008,219460.0
2016-08-29 10:20:00,14.55,14.56,14.53,14.54,136202.0,10.9083,10.9158,10.8933,10.9008,136202.0
2016-08-29 10:30:00,14.54,14.56,14.51,14.52,173912.0,10.9008,10.9158,10.8783,10.8858,173912.0
2016-08-29 10:40:00,14.52,14.54,14.51,14.54,176565.0,10.8858,10.9008,10.8783,10.9008,176565.0
2016-08-29 10:50:00,14.54,14.54,14.5,14.5,144559.0,10.9008,10.9008,10.8708,10.8708,144559.0
2016-08-29 11:00:00,14.5,14.51,14.48,14.5,182602.0,10.8708,10.8783,10.8558,10.8708,182602.0
2016-08-29 11:10:00,14.51,14.51,14.48,14.48,170447.0,10.8783,10.8783,10.8558,10.8558,170447.0
2016-08-29 11:20:00,14.49,14.52,14.48,14.51,135882.0,10.8633,10.8858,10.8558,10.8783,135882.0
2016-08-29 11:30:00,14.51,14.54,14.5,14.53,104918.0,10.8783,10.9008,10.8708,10.8933,104918.0
2016-08-29 11:40:00,14.52,14.57,14.52,14.57,171798.0,10.8858,10.9233,10.8858,10.9233,171798.0
2016-08-29 11:50:00,14.57,14.58,14.56,14.57,119752.0,10.9233,10.9308,10.9158,10.9233,119752.0
2016-08-29 12:00:00,14.58,14.58,14.56,14.57,155781.0,10.9308,10.9308,10.9158,10.9233,155781.0
2016-08-29 12:10:00,14.57,14.58,14.55,14.56,123537.0,10.9233,10.9308,10.9083,10.9158,123537.0
2016-08-29 12:20:00,14.56,14.56,14.54,14.56,118623.0,10.9158,10.9158,10.9008,10.9158,118623.0
2016-08-29 12:30:00,14.55,14.56,14.54,14.54,100865.0,10.9083,10.9158,10.9008,10.9008,100865.0
2016-08-29 12:40:00,14.54,14.56,14.53,14.56,210396.0,10.9008,10.9158,10.8933,10.9158,210396.0
2016-08-29 12:50:00,14.56,14.57,14.54,14.56,196134.0,10.9158,10.9233,10.9008,10.9158,196134.0
2016-08-29 13:00:00,14.57,14.57,14.56,14.57,50299.0,10.9233,10.9233,10.9158,10.9233,50299.0
2016-08-29 13:10:00,14.57,14.57,14.56,14.57,59001.0,10.9233,10.9233,10.9158,10.9233,59001.0
2016-08-29 13:20:00,14.57,14.58,14.55,14.56,189821.0,10.9233,10.9308,10.9083,10.9158,189821.0
2016-08-29 13:30:00,14.55,14.56,14.54,14.56,127998.0,10.9083,10.9158,10.9008,10.9158,127998.0
2016-08-29 13:40:00,14.56,14.56,14.54,14.55,72598.0,10.9158,10.9158,10.9008,10.9083,72598.0
2016-08-29 13:50:00,14.55,14.55,14.54,14.54,45838.0,10.9083,10.9083,10.9008,10.9008,45838.0
2016-08-29 14:00:00,14.54,14.56,14.52,14.54,182986.0,10.9008,10.9158,10.8858,10.9008,182986.0
2016-08-29 14:10:00,14.54,14.55,14.52,14.53,153314.0,10.9008,10.9083,10.8858,10.8933,153314.0
2016-08-29 14:20:00,14.53,14.54,14.5,14.53,127599.0,10.8933,10.9008,10.8708,10.8933,127599.0
2016-08-29 14:30:00,14.53,14.53,14.5,14.5,177630.0,10.8933,10.8933,10.8708,10.8708,177630.0
2016-08-29 14:40:00,14.5,14.51,14.48,14.49,57571.0,10.8708,10.8783,10.8558,10.8633,57571.0
2016-08-29 14:50:00,14.48,14.49,14.48,14.49,75730.0,10.8558,10.8633,10.8558,10.8633,75730.0
2016-08-29 15:00:00,14.49,14.49,14.47,14.47,118117.0,10.8633,10.8633,10.8483,10.8483,118117.0
2016-08-29 15:10:00,14.48,14.48,14.46,14.47,112518.0,10.8558,10.8558,10.8408,10.8483,112518.0
2016-08-29 15:20:00,14.46,14.48,14.44,14.46,295553.0,10.8408,10.8558,10.8258,10.8408,295553.0
2016-08-29 15:30:00,14.46,14.46,14.45,14.45,147348.0,10.8408,10.8408,10.8333,10.8333,147348.0
2016-08-29 15:40:00,14.45,14.46,14.43,14.44,384446.0,10.8333,10.8408,10.8183,10.8258,384446.0
2016-08-29 15:50:00,14.44,14.44,14.43,14.43,955000.0,10.8258,10.8258,10.8183,10.8183,955000.0
2016-08-30 09:30:00,14.41,14.46,14.4,14.43,357227.0,10.8033,10.8408,10.7958,10.8183,357227.0
2016-08-30 09:40:00,14.44,14.44,14.4,14.42,174887.0,10.8258,10.8258,10.7958,10.8108,174887.0
2016-08-30 09:50:00,14.42,14.42,14.39,14.41,133923.0,10.8108,10.8108,10.7883,10.8033,133923.0
2016-08-30 10:00:00,14.41,14.45,14.4,14.43,242787.0,10.8033,10.8333,10.7958,10.8183,242787.0
2016-08-30 10:10:00,14.42,14.46,14.41,14.42,219438.0,10.8108,10.8408,10.8033,10.8108,219438.0
2016-08-30 10:20:00,14.42,14.43,14.4,14.43,161061.0,10.8108,10.8183,10.7958,10.8183,161061.0
2016-08-30 10:30:00,14.43,14.43,14.37,14.37,229231.0,10.8183,10.8183,10.7734,10.7734,229231.0
2016-08-30 10:40:00,14.37,14.38,14.35,14.37,197972.0,10.7734,10.7809,10.7584,10.7734,197972.0
2016-08-30 10:50:00,14.36,14.37,14.35,14.36,240170.0,10.7659,10.7734,10.7584,10.7659,240170.0
2016-08-30 11:00:00,14.36,14.4,14.33,14.4,195724.0,10.7659,10.7958,10.7434,10.7958,195724.0
2016-08-30 11:10:00,14.39,14.4,14.37,14.39,116532.0,10.7883,10.7958,10.7734,10.7883,116532.0
2016-08-30 11:20:00,14.39,14.4,14.36,14.37,117402.0,10.7883,10.7958,10.7659,10.7734,117402.0
2016-08-30 11:30:00,14.36,14.38,14.34,14.35,145800.0,10.7659,10.7809,10.7509,10.7584,145800.0
2016-08-30 11:40:00,14.35,14.35,14.32,14.32,110548.0,10.7584,10.7584,10.7359,10.7359,110548.0
2016-08-30 11:50:00,14.32,14.36,14.32,14.36,103748.0,10.7359,10.7659,10.7359,10.7659,103748.0
2016-08-30 12:00:00,14.36,14.38,14.35,14.36,121138.0,10.7659,10.7809,10.7584,10.7659,121138.0
2016-08-30 12:10:00,14.37,14.39,14.36,14.38,78716.0,10.7734,10.7883,10.7659,10.7809,78716.0
2016-08-30 12:20:00,14.38,14.39,14.36,14.38,103647.0,10.7809,10.7883,10.7659,10.7809,103647.0
2016-08-30 12:30:00,14.38,14.4,14.37,14.4,42041.0,10.7809,10.7958,10.7734,10.7958,42041.0
2016-08-30 12:40:00,14.4,14.4,14.38,14.4,86734.0,10.7958,10.7958,10.7809,10.7958,86734.0
2016-08-30 12:50:00,14.4,14.4,14.38,14.38,105063.0,10.7958,10.7958,10.7809,10.7809,105063.0
2016-08-30 13:00:00,14.39,14.4,14.37,14.39,173707.0,10.7883,10.7958,10.7734,10.7883,173707.0
2016-08-30 13:10:00,14.39,14.39,14.38,14.38,51899.0,10.7883,10.7883,10.7809,10.7809,51899.0
2016-08-30 13:20:00,14.38,14.38,14.37,14.38,32200.0,10.7809,10.7809,10.7734,10.7809,32200.0
2016-08-30 13:30:00,14.37,14.38,14.37,14.38,24371.0,10.7734,10.7809,10.7734,10.7809,24371.0
2016-08-30 13:40:00,14.38,14.39,14.36,14.37,180464.0,10.7809,10.7883,10.7659,10.7734,180464.0
2016-08-30 13:50:00,14.37,14.37,14.35,14.36,77563.0,10.7734,10.7734,10.7584,10.7659,77563.0
2016-08-30 14:00:00,14.36,14.36,14.33,14.34,156892.0,10.7659,10.7659,10.7434,10.7509,156892.0
2016-08-30 14:10:00,14.34,14.35,14.31,14.32,108667.0,10.7509,10.7584,10.7284,10.7359,108667.0
2016-08-30 14:20:00,14.31,14.32,14.29,14.29,201075.0,10.7284,10.7359,10.7134,10.7134,201075.0
2016-08-30 14:30:00,14.29,14.31,14.28,14.31,245523.0,10.7134,10.7284,10.7059,10.7284,245523.0
2016-08-30 14:40:00,14.31,14.33,14.3,14.33,103907.0,10.7284,10.7434,10.7209,10.7434,103907.0
2016-08-30 14:50:00,14.32,14.35,14.32,14.35,166647.0,10.7359,10.7584,10.7359,10.7584,166647.0
2016-08-30 15:00:00,14.35,14.37,14.34,14.37,195841.0,10.7584,10.7734,10.7509,10.7734,195841.0
2016-08-30 15:10:00,14.37,14.37,14.35,14.35,111668.0,10.7734,10.7734,10.7584,10.7584,111668.0
2016-08-30 15:20:00,14.36,14.36,14.33,14.34,197594.0,10.7659,10.7659,10.7434,10.7509,197594.0
2016-08-30 15:30:00,14.34,14.38,14.34,14.38,251845.0,10.7509,10.7809,10.7509,10.7809,251845.0
2016-08-30 15:40:00,14.38,14.38,14.36,14.36,187005.0,10.7809,10.7809,10.7659,10.7659,187005.0
2016-08-30 15:50:00,14.37,14.41,14.36,14.39,1299051.0,10.7734,10.8033,10.7659,10.7883,1299051.0
2016-08-31 09:30:00,14.34,14.38,14.28,14.33,391125.0,10.7509,10.7809,10.7059,10.7434,391125.0
2016-08-31 09:40:00,14.33,14.39,14.29,14.35,200784.0,10.7434,10.7883,10.7134,10.7584,200784.0
2016-08-31 09:50:00,14.35,14.38,14.32,14.37,162567.0,10.7584,10.7809,10.7359,10.7734,162567.0
2016-08-31 10:00:00,14.37,14.42,14.36,14.39,159957.0,10.7734,10.8108,10.7659,10.7883,159957.0
2016-08-31 10:10:00,14.39,14.41,14.37,14.39,115904.0,10.7883,10.8033,10.7734,10.7883,115904.0
2016-08-31 10:20:00,14.39,14.39,14.36,14.37,93117.0,10.7883,10.7883,10.7659,10.7734,93117.0
2016-08-31 10:30:00,14.36,14.39,14.34,14.35,228635.0,10.7659,10.7883,10.7509,10.7584,228635.0
2016-08-31 10:40:00,14.35,14.35,14.33,14.35,71582.0,10.7584,10.7584,10.7434,10.7584,71582.0
2016-08-31 10:50:00,14.35,14.35,14.32,14.33,158832.0,10.7584,10.7584,10.7359,10.7434,158832.0
2016-08-31 11:00:00,14.33,14.33,14.28,14.29,116492.0,10.7434,10.7434,10.7059,10.7134,116492.0
2016-08-31 11:10:00,14.29,14.33,14.28,14.33,149444.0,10.7134,10.7434,10.7059,10.7434,149444.0
2016-08-31 11:20:00,14.33,14.34,14.32,14.34,152532.0,10.7434,10.7509,10.7359,10.7509,152532.0
2016-08-31 11:30:00,14.34,14.34,14.3,14.34,160022.0,10.7509,10.7509,10.7209,10.7509,160022.0
2016-08-31 11:40:00,14.34,14.34,14.31,14.31,201678.0,10.7509,10.7509,10.7284,10.7284,201678.0
2016-08-31 11:50:00,14.31,14.33,14.3,14.32,199416.0,10.7284,10.7434,10.7209,10.7359,199416.0
2016-08-31 12:00:00,14.31,14.32,14.26,14.26,502039.0,10.7284,10.7359,10.6909,10.6909,502039.0
2016-08-31 12:10:00,14.26,14.27,14.22,14.23,130844.0,10.6909,10.6984,10.6609,10.6684,130844.0
2016-08-31 12:20:00,14.22,14.24,14.22,14.24,116865.0,10.6609,10.6759,10.6609,10.6759,116865.0
2016-08-31 12:30:00,14.24,14.27,14.21,14.26,277126.0,10.6759,10.6984,10.6534,10.6909,277126.0
2016-08-31 12:40:00,14.25,14.28,14.25,14.28,59505.0,10.6834,10.7059,10.6834,10.7059,59505.0
2016-08-31 12:50:00,14.28,14.29,14.26,14.29,211552.0,10.7059,10.7134,10.6909,10.7134,211552.0
2016-08-31 13:00:00,14.29,14.29,14.27,14.28,86863.0,10.7134,10.7134,10.6984,10.7059,86863.0
2016-08-31 13:10:00,14.29,14.29,14.27,14.28,76167.0,10.7134,10.7134,10.6984,10.7059,76167.0
2016-08-31 13:20:00,14.27,14.3,14.27,14.29,128874.0,10.6984,10.7209,10.6984,10.7134,128874.0
2016-08-31 13:30:00,14.29,14.29,14.28,14.29,56735.0,10.7134,10.7134,10.7059,10.7134,56735.0
2016-08-31 13:40:00,14.29,14.32,14.28,14.32,93719.0,10.7134,10.7359,10.7059,10.7359,93719.0
2016-08-31 13:50:00,14.32,14.32,14.3,14.3,130315.0,10.7359,10.7359,10.7209,10.7209,130315.0
2016-08-31 14:00:00,14.3,14.35,14.3,14.35,251977.0,10.7209,10.7584,10.7209,10.7584,251977.0
2016-08-31 14:10:00,14.35,14.35,14.34,14.34,66123.0,10.7584,10.7584,10.7509,10.7509,66123.0
2016-08-31 14:20:00,14.34,14.35,14.32,14.32,112308.0,10.7509,10.7584,10.7359,10.7359,112308.0
2016-08-31 14:30:00,14.33,14.33,14.31,14.31,104011.0,10.7434,10.7434,10.7284,10.7284,104011.0
2016-08-31 14:40:00,14.31,14.32,14.29,14.29,138333.0,10.7284,10.7359,10.7134,10.7134,138333.0
2016-08-31 14:50:00,14.29,14.31,14.29,14.29,115559.0,10.7134,10.7284,10.7134,10.7134,115559.0
2016-08-31 15:00:00,14.29,14.3,14.28,14.29,109812.0,10.7134,10.7209,10.7059,10.7134,109812.0
2016-08-31 15:10:00,14.3,14.32,14.29,14.32,221599.0,10.7209,10.7359,10.7134,10.7359,221599.0
2016-08-31 15:20:00,14.32,14.32,14.31,14.32,189503.0,10.7359,10.7359,10.7284,10.7359,189503.0
2016-08-31 15:30:00,14.32,14.36,14.31,14.35,613600.0,10.7359,10.7659,10.7284,10.7584,613600.0
2016-08-31 15:40:00,14.36,14.37,14.35,14.37,692901.0,10.7659,10.7734,10.7584,10.7734,692901.0
2016-08-31 15:50:00,14.37,14.37,14.35,14.36,1430497.0,10.7734,10.7734,10.7584,10.7659,1430497.0
2016-09-01 09:30:00,14.39,14.46,14.38,14.45,380548.0,10.7883,10.8408,10.7809,10.8333,380548.0
2016-09-01 09:40:00,14.44,14.48,14.4,14.47,349148.0,10.8258,10.8558,10.7958,10.8483,349148.0
2016-09-01 09:50:00,14.47,14.48,14.41,14.43,234526.0,10.8483,10.8558,10.8033,10.8183,234526.0
2016-09-01 10:00:00,14.42,14.45,14.39,14.43,232349.0,10.8108,10.8333,10.7883,10.8183,232349.0
2016-09-01 10:10:00,14.44,14.45,14.4,14.42,246834.0,10.8258,10.8333,10.7958,10.8108,246834.0
2016-09-01 10:20:00,14.42,14.42,14.36,14.36,237761.0,10.8108,10.8108,10.7659,10.7659,237761.0
2016-09-01 10:30:00,14.36,14.37,14.3,14.31,260590.0,10.7659,10.7734,10.7209,10.7284,260590.0
2016-09-01 10:40:00,14.3,14.32,14.29,14.32,265464.0,10.7209,10.7359,10.7134,10.7359,265464.0
2016-09-01 10:50:00,14.32,14.36,14.31,14.34,135903.0,10.7359,10.7659,10.7284,10.7509,135903.0
2016-09-01 11:00:00,14.34,14.34,14.29,14.3,334314.0,10.7509,10.7509,10.7134,10.7209,334314.0
2016-09-01 11:10:00,14.3,14.31,14.28,14.3,138673.0,10.7209,10.7284,10.7059,10.7209,138673.0
2016-09-01 11:20:00,14.3,14.33,14.29,14.31,327927.0,10.7209,10.7434,10.7134,10.7284,327927.0
2016-09-01 11:30:00,14.32,14.34,14.31,14.32,126496.0,10.7359,10.7509,10.7284,10.7359,126496.0
2016-09-01 11:40:00,14.32,14.33,14.31,14.33,136565.0,10.7359,10.7434,10.7284,10.7434,136565.0
2016-09-01 11:50:00,14.32,14.33,14.3,14.33,97965.0,10.7359,10.7434,10.7209,10.7434,97965.0
2016-09-01 12:00:00,14.33,14.34,14.3,14.31,352166.0,10.7434,10.7509,10.7209,10.7284,352166.0
2016-09-01 12:10:00,14.31,14.37,14.3,14.36,155581.0,10.7284,10.7734,10.7209,10.7659,155581.0
2016-09-01 12:20:00,14.35,14.4,14.34,14.4,231716.0,10.7584,10.7958,10.7509,10.7958,231716.0
2016-09-01 12:30:00,14.4,14.42,14.39,14.4,132641.0,10.7958,10.8108,10.7883,10.7958,132641.0
2016-09-01 12:40:00,14.39,14.41,14.39,14.41,84114.0,10.7883,10.8033,10.7883,10.8033,84114.0
2016-09-01 12:50:00,14.41,14.43,14.4,14.4,149300.0,10.8033,10.8183,10.7958,10.7958,149300.0
2016-09-01 13:00:00,14.4,14.41,14.39,14.4,89609.0,10.7958,10.8033,10.7883,10.7958,89609.0
2016-09-01 13:10:00,14.4,14.42,14.39,14.42,119837.0,10.7958,10.8108,10.7883,10.8108,119837.0
2016-09-01 13:20:00,14.42,14.44,14.41,14.42,135317.0,10.8108,10.8258,10.8033,10.8108,135317.0
2016-09-01 13:30:00,14.42,14.44,14.41,14.44,116512.0,10.8108,10.8258,10.8033,10.8258,116512.0
2016-09-01 13:40:00,14.44,14.44,14.42,14.43,145579.0,10.8258,10.8258,10.8108,10.8183,145579.0
2016-09-01 13:50:00,14.43,14.43,14.41,14.42,111480.0,10.8183,10.8183,10.8033,10.8108,111480.0
2016-09-01 14:00:00,14.42,14.42,14.35,14.35,332338.0,10.8108,10.8108,10.7584,10.7584,332338.0
2016-09-01 14:10:00,14.36,14.38,14.34,14.35,388084.0,10.7659,10.7809,10.7509,10.7584,388084.0
2016-09-01 14:20:00,14.35,14.39,14.34,14.39,233113.0,10.7584,10.7883,10.7509,10.7883,233113.0
2016-09-01 14:30:00,14.39,14.4,14.37,14.38,162455.0,10.7883,10.7958,10.7734,10.7809,162455.0
2016-09-01 14:40:00,14.38,14.42,14.37,14.39,308868.0,10.7809,10.8108,10.7734,10.7883,308868.0
2016-09-01 14:50:00,14.39,14.41,14.37,14.41,368092.0,10.7883,10.8033,10.7734,10.8033,368092.0
2016-09-01 15:00:00,14.41,14.41,14.39,14.41,398127.0,10.8033,10.8033,10.7883,10.8033,398127.0
2016-09-01 15:10:00,14.41,14.43,14.4,14.42,149484.0,10.8033,10.8183,10.7958,10.8108,149484.0
2016-09-01 15:20:00,14.43,14.45,14.41,14.43,222650.0,10.8183,10.8333,10.8033,10.8183,222650.0
2016-09-01 15:30:00,14.43,14.46,14.42,14.46,510032.0,10.8183,10.8408,10.8108,10.8408,510032.0
2016-09-01 15:40:00,14.46,14.47,14.45,14.46,273967.0,10.8408,10.8483,10.8333,10.8408,273967.0
2016-09-01 15:50:00,14.46,14.5,14.46,14.5,1410992.0,10.8408,10.8708,10.8408,10.8708,1410992.0
2016-09-02 09:30:00,14.61,14.62,14.52,14.55,442623.0,10.9533,10.9608,10.8858,10.9083,442623.0
2016-09-02 09:40:00,14.56,14.61,14.55,14.57,271847.0,10.9158,10.9533,10.9083,10.9233,271847.0
2016-09-02 09:50:00,14.57,14.6,14.56,14.6,111214.0,10.9233,10.9458,10.9158,10.9458,111214.0
2016-09-02 10:00:00,14.6,14.65,14.59,14.63,279852.0,10.9458,10.9833,10.9383,10.9683,279852.0
2016-09-02 10:10:00,14.63,14.64,14.56,14.57,147083.0,10.9683,10.9758,10.9158,10.9233,147083.0
2016-09-02 10:20:00,14.57,14.63,14.56,14.63,189177.0,10.9233,10.9683,10.9158,10.9683,189177.0
2016-09-02 10:30:00,14.63,14.7,14.63,14.69,457658.0,10.9683,11.0208,10.9683,11.0133,457658.0
2016-09-02 10:40:00,14.69,14.69,14.65,14.66,82547.0,11.0133,11.0133,10.9833,10.9908,82547.0
2016-09-02 10:50:00,14.65,14.7,14.65,14.66,107298.0,10.9833,11.0208,10.9833,10.9908,107298.0
2016-09-02 11:00:00,14.66,14.69,14.65,14.66,96014.0,10.9908,11.0133,10.9833,10.9908,96014.0
2016-09-02 11:10:00,14.67,14.67,14.62,14.63,94654.0,10.9983,10.9983,10.9608,10.9683,94654.0
2016-09-02 11:20:00,14.62,14.64,14.62,14.63,191740.0,10.9608,10.9758,10.9608,10.9683,191740.0
2016-09-02 11:30:00,14.63,14.63,14.62,14.63,76306.0,10.9683,10.9683,10.9608,10.9683,76306.0
2016-09-02 11:40:00,14.63,14.64,14.61,14.63,215083.0,10.9683,10.9758,10.9533,10.9683,215083.0
2016-09-02 11:50:00,14.63,14.63,14.6,14.61,68565.0,10.9683,10.9683,10.9458,10.9533,68565.0
2016-09-02 12:00:00,14.61,14.61,14.59,14.61,115873.0,10.9533,10.9533,10.9383,10.9533,115873.0
2016-09-02 12:10:00,14.61,14.61,14.53,14.54,404136.0,10.9533,10.9533,10.8933,10.9008,404136.0
2016-09-02 12:20:00,14.54,14.54,14.48,14.5,234741.0,10.9008,10.9008,10.8558,10.8708,234741.0
2016-09-02 12:30:00,14.51,14.52,14.48,14.48,283252.0,10.8783,10.8858,10.8558,10.8558,283252.0
2016-09-02 12:40:00,14.49,14.49,14.46,14.46,52103.0,10.8633,10.8633,10.8408,10.8408,52103.0
2016-09-02 12:50:00,14.46,14.5,14.46,14.46,215122.0,10.8408,10.8708,10.8408,10.8408,215122.0
2016-09-02 13:00:00,14.46,14.48,14.45,14.45,233428.0,10.8408,10.8558,10.8333,10.8333,233428.0
2016-09-02 13:10:00,14.46,14.47,14.45,14.46,134957.0,10.8408,10.8483,10.8333,10.8408,134957.0
2016-09-02 13:20:00,14.46,14.49,14.45,14.46,255053.0,10.8408,10.8633,10.8333,10.8408,255053.0
2016-09-02 13:30:00,14.46,14.48,14.45,14.46,122861.0,10.8408,10.8558,10.8333,10.8408,122861.0
2016-09-02 13:40:00,14.46,14.47,14.45,14.47,112366.0,10.8408,10.8483,10.8333,10.8483,112366.0
2016-09-02 13:50:00,14.47,14.48,14.46,14.46,73396.0,10.8483,10.8558,10.8408,10.8408,73396.0
2016-09-02 14:00:00,14.46,14.48,14.45,14.46,134142.0,10.8408,10.8558,10.8333,10.8408,134142.0
2016-09-02 14:10:00,14.46,14.49,14.45,14.48,118955.0,10.8408,10.8633,10.8333,10.8558,118955.0
2016-09-02 14:20:00,14.48,14.48,14.47,14.48,39363.0,10.8558,10.8558,10.8483,10.8558,39363.0
2016-09-02 14:30:00,14.47,14.48,14.45,14.48,167171.0,10.8483,10.8558,10.8333,10.8558,167171.0
2016-09-02 14:40:00,14.48,14.49,14.47,14.48,70538.0,10.8558,10.8633,10.8483,10.8558,70538.0
2016-09-02 14:50:00,14.49,14.49,14.48,14.49,57793.0,10.8633,10.8633,10.8558,10.8633,57793.0
2016-09-02 15:00:00,14.49,14.51,14.47,14.47,234250.0,10.8633,10.8783,10.8483,10.8483,234250.0
2016-09-02 15:10:00,14.47,14.49,14.46,14.46,184391.0,10.8483,10.8633,10.8408,10.8408,184391.0
2016-09-02 15:20:00,14.47,14.48,14.45,14.46,233531.0,10.8483,10.8558,10.8333,10.8408,233531.0
2016-09-02 15:30:00,14.46,14.48,14.45,14.47,321891.0,10.8408,10.8558,10.8333,10.8483,321891.0
2016-09-02 15:40:00,14.47,14.48,14.47,14.48,90117.0,10.8483,10.8558,10.8483,10.8558,90117.0
2016-09-02 15:50:00,14.47,14.5,14.47,14.49,795024.0,10.8483,10.8708,10.8483,10.8633,795024.0
2016-09-06 09:30:00,14.54,14.61,14.54,14.59,477992.0,10.9008,10.9533,10.9008,10.9383,477992.0
2016-09-06 09:40:00,14.59,14.63,14.58,14.6,223616.0,10.9383,10.9683,10.9308,10.9458,223616.0
2016-09-06 09:50:00,14.6,14.62,14.57,14.62,216280.0,10.9458,10.9608,10.9233,10.9608,216280.0
2016-09-06 10:00:00,14.61,14.67,14.58,14.6,475569.0,10.9533,10.9983,10.9308,10.9458,475569.0
2016-09-06 10:10:00,14.6,14.62,14.56,14.57,167622.0,10.9458,10.9608,10.9158,10.9233,167622.0
2016-09-06 10:20:00,14.57,14.59,14.54,14.57,167685.0,10.9233,10.9383,10.9008,10.9233,167685.0
2016-09-06 10:30:00,14.57,14.61,14.57,14.59,104625.0,10.9233,10.9533,10.9233,10.9383,104625.0
2016-09-06 10:40:00,14.59,14.6,14.54,14.55,116277.0,10.9383,10.9458,10.9008,10.9083,116277.0
2016-09-06 10:50:00,14.55,14.57,14.54,14.56,104476.0,10.9083,10.9233,10.9008,10.9158,104476.0
2016-09-06 11:00:00,14.56,14.57,14.53,14.54,94662.0,10.9158,10.9233,10.8933,10.9008,94662.0
2016-09-06 11:10:00,14.54,14.57,14.53,14.57,108936.0,10.9008,10.9233,10.8933,10.9233,108936.0
2016-09-06 11:20:00,14.57,14.57,14.54,14.54,74880.0,10.9233,10.9233,10.9008,10.9008,74880.0
2016-09-06 11:30:00,14.54,14.56,14.54,14.56,86500.0,10.9008,10.9158,10.9008,10.9158,86500.0
2016-09-06 11:40:00,14.56,14.6,14.55,14.6,118290.0,10.9158,10.9458,10.9083,10.9458,118290.0
2016-09-06 11:50:00,14.6,14.6,14.59,14.6,40550.0,10.9458,10.9458,10.9383,10.9458,40550.0
2016-09-06 12:00:00,14.6,14.6,14.59,14.6,41495.0,10.9458,10.9458,10.9383,10.9458,41495.0
2016-09-06 12:10:00,14.6,14.6,14.58,14.59,95138.0,10.9458,10.9458,10.9308,10.9383,95138.0
2016-09-06 12:20:00,14.59,14.59,14.56,14.56,101368.0,10.9383,10.9383,10.9158,10.9158,101368.0
2016-09-06 12:30:00,14.56,14.57,14.54,14.54,105142.0,10.9158,10.9233,10.9008,10.9008,105142.0
2016-09-06 12:40:00,14.54,14.57,14.54,14.56,63948.0,10.9008,10.9233,10.9008,10.9158,63948.0
2016-09-06 12:50:00,14.57,14.57,14.54,14.54,52703.0,10.9233,10.9233,10.9008,10.9008,52703.0
2016-09-06 13:00:00,14.54,14.55,14.54,14.54,47990.0,10.9008,10.9083,10.9008,10.9008,47990.0
2016-09-06 13:10:00,14.54,14.55,14.54,14.54,24325.0,10.9008,10.9083,10.9008,10.9008,24325.0
2016-09-06 13:20:00,14.54,14.56,14.54,14.55,82785.0,10.9008,10.9158,10.9008,10.9083,82785.0
2016-09-06 13:30:00,14.55,14.55,14.54,14.54,36828.0,10.9083,10.9083,10.9008,10.9008,36828.0
2016-09-06 13:40:00,14.54,14.58,14.54,14.58,133499.0,10.9008,10.9308,10.9008,10.9308,133499.0
2016-09-06 13:50:00,14.58,14.59,14.57,14.58,149288.0,10.9308,10.9383,10.9233,10.9308,149288.0
2016-09-06 14:00:00,14.58,14.6,14.57,14.6,104437.0,10.9308,10.9458,10.9233,10.9458,104437.0
2016-09-06 14:10:00,14.6,14.6,14.59,14.6,63961.0,10.9458,10.9458,10.9383,10.9458,63961.0
2016-09-06 14:20:00,14.6,14.62,14.6,14.61,108802.0,10.9458,10.9608,10.9458,10.9533,108802.0
2016-09-06 14:30:00,14.61,14.61,14.6,14.61,70109.0,10.9533,10.9533,10.9458,10.9533,70109.0
2016-09-06 14:40:00,14.61,14.62,14.59,14.6,176389.0,10.9533,10.9608,10.9383,10.9458,176389.0
2016-09-06 14:50:00,14.6,14.61,14.59,14.6,68795.0,10.9458,10.9533,10.9383,10.9458,68795.0
2016-09-06 15:00:00,14.61,14.62,14.59,14.6,105939.0,10.9533,10.9608,10.9383,10.9458,105939.0
2016-09-06 15:10:00,14.6,14.6,14.59,14.6,56363.0,10.9458,10.9458,10.9383,10.9458,56363.0
2016-09-06 15:20:00,14.6,14.6,14.59,14.6,57498.0,10.9458,10.9458,10.9383,10.9458,57498.0
2016-09-06 15:30:00,14.6,14.61,14.59,14.61,131502.0,10.9458,10.9533,10.9383,10.9533,131502.0
2016-09-06 15:40:00,14.61,14.63,14.6,14.62,437963.0,10.9533,10.9683,10.9458,10.9608,437963.0
2016-09-06 15:50:00,14.62,14.63,14.61,14.63,644072.0,10.9608,10.9683,10.9533,10.9683,644072.0
2016-09-07 09:30:00,14.63,14.7,14.59,14.68,527692.0,10.9683,11.0208,10.9383,11.0058,527692.0
2016-09-07 09:40:00,14.68,14.75,14.67,14.69,225912.0,11.0058,11.0582,10.9983,11.0133,225912.0
2016-09-07 09:50:00,14.69,14.69,14.64,14.66,127137.0,11.0133,11.0133,10.9758,10.9908,127137.0
2016-09-07 10:00:00,14.67,14.7,14.66,14.69,119139.0,10.9983,11.0208,10.9908,11.0133,119139.0
2016-09-07 10:10:00,14.7,14.73,14.7,14.73,100314.0,11.0208,11.0433,11.0208,11.0433,100314.0
2016-09-07 10:20:00,14.73,14.73,14.71,14.71,102570.0,11.0433,11.0433,11.0283,11.0283,102570.0
2016-09-07 10:30:00,14.71,14.72,14.68,14.69,137073.0,11.0283,11.0358,11.0058,11.0133,137073.0
2016-09-07 10:40:00,14.69,14.69,14.57,14.58,329369.0,11.0133,11.0133,10.9233,10.9308,329369.0
2016-09-07 10:50:00,14.58,14.6,14.57,14.6,111693.0,10.9308,10.9458,10.9233,10.9458,111693.0
2016-09-07 11:00:00,14.59,14.61,14.58,14.59,173224.0,10.9383,10.9533,10.9308,10.9383,173224.0
2016-09-07 11:10:00,14.59,14.59,14.51,14.51,179629.0,10.9383,10.9383,10.8783,10.8783,179629.0
2016-09-07 11:20:00,14.51,14.58,14.51,14.57,211439.0,10.8783,10.9308,10.8783,10.9233,211439.0
2016-09-07 11:30:00,14.57,14.58,14.55,14.56,107120.0,10.9233,10.9308,10.9083,10.9158,107120.0
2016-09-07 11:40:00,14.56,14.58,14.55,14.58,58440.0,10.9158,10.9308,10.9083,10.9308,58440.0
2016-09-07 11:50:00,14.58,14.58,14.57,14.58,42504.0,10.9308,10.9308,10.9233,10.9308,42504.0
2016-09-07 12:00:00,14.58,14.58,14.55,14.56,119768.0,10.9308,10.9308,10.9083,10.9158,119768.0
2016-09-07 12:10:00,14.55,14.58,14.54,14.58,152031.0,10.9083,10.9308,10.9008,10.9308,152031.0
2016-09-07 12:20:00,14.57,14.58,14.56,14.58,167137.0,10.9233,10.9308,10.9158,10.9308,167137.0
2016-09-07 12:30:00,14.58,14.58,14.57,14.58,30893.0,10.9308,10.9308,10.9233,10.9308,30893.0
2016-09-07 12:40:00,14.58,14.6,14.57,14.58,87441.0,10.9308,10.9458,10.9233,10.9308,87441.0
2016-09-07 12:50:00,14.58,14.59,14.57,14.58,69468.0,10.9308,10.9383,10.9233,10.9308,69468.0
2016-09-07 13:00:00,14.58,14.6,14.57,14.6,99263.0,10.9308,10.9458,10.9233,10.9458,99263.0
2016-09-07 13:10:00,14.6,14.63,14.59,14.63,83347.0,10.9458,10.9683,10.9383,10.9683,83347.0
2016-09-07 13:20:00,14.63,14.65,14.62,14.64,177403.0,10.9683,10.9833,10.9608,10.9758,177403.0
2016-09-07 13:30:00,14.64,14.64,14.62,14.63,124155.0,10.9758,10.9758,10.9608,10.9683,124155.0
2016-09-07 13:40:00,14.62,14.64,14.62,14.62,85965.0,10.9608,10.9758,10.9608,10.9608,85965.0
2016-09-07 13:50:00,14.63,14.65,14.63,14.63,92477.0,10.9683,10.9833,10.9683,10.9683,92477.0
2016-09-07 14:00:00,14.63,14.64,14.63,14.64,70957.0,10.9683,10.9758,10.9683,10.9758,70957.0
2016-09-07 14:10:00,14.63,14.65,14.63,14.65,80088.0,10.9683,10.9833,10.9683,10.9833,80088.0
2016-09-07 14:20:00,14.65,14.65,14.63,14.64,90389.0,10.9833,10.9833,10.9683,10.9758,90389.0
2016-09-07 14:30:00,14.63,14.64,14.62,14.64,106441.0,10.9683,10.9758,10.9608,10.9758,106441.0
2016-09-07 14:40:00,14.64,14.65,14.63,14.63,100272.0,10.9758,10.9833,10.9683,10.9683,100272.0
2016-09-07 14:50:00,14.63,14.64,14.6,14.61,307254.0,10.9683,10.9758,10.9458,10.9533,307254.0
2016-09-07 15:00:00,14.62,14.64,14.61,14.64,62819.0,10.9608,10.9758,10.9533,10.9758,62819.0
2016-09-07 15:10:00,14.63,14.65,14.63,14.65,126732.0,10.9683,10.9833,10.9683,10.9833,126732.0
2016-09-07 15:20:00,14.65,14.65,14.64,14.65,46212.0,10.9833,10.9833,10.9758,10.9833,46212.0
2016-09-07 15:30:00,14.65,14.66,14.64,14.66,92955.0,10.9833,10.9908,10.9758,10.9908,92955.0
2016-09-07 15:40:00,14.66,14.68,14.65,14.67,548323.0,10.9908,11.0058,10.9833,10.9983,548323.0
2016-09-07 15:50:00,14.67,14.69,14.66,14.69,595721.0,10.9983,11.0133,10.9908,11.0133,595721.0
2016-09-08 09:30:00,14.6,14.69,14.59,14.64,365830.0,10.9458,11.0133,10.9383,10.9758,365830.0
2016-09-08 09:40:00,14.63,14.67,14.62,14.64,260018.0,10.9683,10.9983,10.9608,10.9758,260018.0
2016-09-08 09:50:00,14.64,14.64,14.56,14.61,402126.0,10.9758,10.9758,10.9158,10.9533,402126.0
2016-09-08 10:00:00,14.61,14.62,14.59,14.61,169476.0,10.9533,10.9608,10.9383,10.9533,169476.0
2016-09-08 10:10:00,14.6,14.61,14.57,14.61,236695.0,10.9458,10.9533,10.9233,10.9533,236695.0
2016-09-08 10:20:00,14.61,14.61,14.57,14.59,168735.0,10.9533,10.9533,10.9233,10.9383,168735.0
2016-09-08 10:30:00,14.58,14.66,14.58,14.65,477823.0,10.9308,10.9908,10.9308,10.9833,477823.0
2016-09-08 10:40:00,14.65,14.65,14.62,14.63,222666.0,10.9833,10.9833,10.9608,10.9683,222666.0
2016-09-08 10:50:00,14.63,14.64,14.61,14.62,142037.0,10.9683,10.9758,10.9533,10.9608,142037.0
2016-09-08 11:00:00,14.62,14.66,14.62,14.65,290818.0,10.9608,10.9908,10.9608,10.9833,290818.0
2016-09-08 11:10:00,14.66,14.68,14.65,14.67,166331.0,10.9908,11.0058,10.9833,10.9983,166331.0
2016-09-08 11:20:00,14.67,14.67,14.64,14.65,78688.0,10.9983,10.9983,10.9758,10.9833,78688.0
2016-09-08 11:30:00,14.65,14.65,14.61,14.62,122945.0,10.9833,10.9833,10.9533,10.9608,122945.0
2016-09-08 11:40:00,14.62,14.63,14.6,14.62,159559.0,10.9608,10.9683,10.9458,10.9608,159559.0
2016-09-08 11:50:00,14.61,14.63,14.6,14.62,130604.0,10.9533,10.9683,10.9458,10.9608,130604.0
2016-09-08 12:00:00,14.62,14.63,14.6,14.61,162435.0,10.9608,10.9683,10.9458,10.9533,162435.0
2016-09-08 12:10:00,14.6,14.61,14.6,14.61,95249.0,10.9458,10.9533,10.9458,10.9533,95249.0
2016-09-08 12:20:00,14.6,14.61,14.57,14.59,205998.0,10.9458,10.9533,10.9233,10.9383,205998.0
2016-09-08 12:30:00,14.59,14.59,14.56,14.58,157608.0,10.9383,10.9383,10.9158,10.9308,157608.0
2016-09-08 12:40:00,14.58,14.59,14.55,14.56,142475.0,10.9308,10.9383,10.9083,10.9158,142475.0
2016-09-08 12:50:00,14.56,14.59,14.56,14.58,182238.0,10.9158,10.9383,10.9158,10.9308,182238.0
2016-09-08 13:00:00,14.58,14.58,14.57,14.57,55978.0,10.9308,10.9308,10.9233,10.9233,55978.0
2016-09-08 13:10:00,14.57,14.58,14.57,14.58,53763.0,10.9233,10.9308,10.9233,10.9308,53763.0
2016-09-08 13:20:00,14.58,14.6,14.57,14.59,156563.0,10.9308,10.9458,10.9233,10.9383,156563.0
2016-09-08 13:30:00,14.6,14.6,14.58,14.59,118637.0,10.9458,10.9458,10.9308,10.9383,118637.0
2016-09-08 13:40:00,14.59,14.6,14.58,14.59,101395.0,10.9383,10.9458,10.9308,10.9383,101395.0
2016-09-08 13:50:00,14.59,14.6,14.57,14.59,107418.0,10.9383,10.9458,10.9233,10.9383,107418.0
2016-09-08 14:00:00,14.6,14.61,14.59,14.6,166233.0,10.9458,10.9533,10.9383,10.9458,166233.0
2016-09-08 14:10:00,14.6,14.6,14.59,14.6,107776.0,10.9458,10.9458,10.9383,10.9458,107776.0
2016-09-08 14:20:00,14.6,14.61,14.58,14.58,207140.0,10.9458,10.9533,10.9308,10.9308,207140.0
2016-09-08 14:30:00,14.58,14.59,14.57,14.58,129145.0,10.9308,10.9383,10.9233,10.9308,129145.0
2016-09-08 14:40:00,14.58,14.61,14.58,14.61,179119.0,10.9308,10.9533,10.9308,10.9533,179119.0
2016-09-08 14:50:00,14.61,14.62,14.6,14.62,231808.0,10.9533,10.9608,10.9458,10.9608,231808.0
2016-09-08 15:00:00,14.62,14.64,14.61,14.63,319672.0,10.9608,10.9758,10.9533,10.9683,319672.0
2016-09-08 15:10:00,14.63,14.66,14.62,14.65,198561.0,10.9683,10.9908,10.9608,10.9833,198561.0
2016-09-08 15:20:00,14.65,14.66,14.64,14.65,154340.0,10.9833,10.9908,10.9758,10.9833,154340.0
2016-09-08 15:30:00,14.64,14.65,14.64,14.65,104349.0,10.9758,10.9833,10.9758,10.9833,104349.0
2016-09-08 15:40:00,14.65,14.65,14.62,14.63,266524.0,10.9833,10.9833,10.9608,10.9683,266524.0
2016-09-08 15:50:00,14.63,14.64,14.62,14.62,827547.0,10.9683,10.9758,10.9608,10.9608,827547.0
2016-09-09 09:30:00,14.52,14.52,14.45,14.47,274771.0,10.8858,10.8858,10.8333,10.8483,274771.0
2016-09-09 09:40:00,14.47,14.53,14.46,14.47,177736.0,10.8483,10.8933,10.8408,10.8483,177736.0
2016-09-09 09:50:00,14.48,14.48,14.38,14.42,231456.0,10.8558,10.8558,10.7809,10.8108,231456.0
2016-09-09 10:00:00,14.42,14.42,14.37,14.38,132004.0,10.8108,10.8108,10.7734,10.7809,132004.0
2016-09-09 10:10:00,14.39,14.47,14.38,14.46,288324.0,10.7883,10.8483,10.7809,10.8408,288324.0
2016-09-09 10:20:00,14.45,14.52,14.44,14.49,506329.0,10.8333,10.8858,10.8258,10.8633,506329.0
2016-09-09 10:30:00,14.49,14.49,14.42,14.43,637819.0,10.8633,10.8633,10.8108,10.8183,637819.0
2016-09-09 10:40:00,14.43,14.45,14.41,14.44,704091.0,10.8183,10.8333,10.8033,10.8258,704091.0
2016-09-09 10:50:00,14.44,14.47,14.43,14.46,180291.0,10.8258,10.8483,10.8183,10.8408,180291.0
2016-09-09 11:00:00,14.46,14.51,14.45,14.47,399389.0,10.8408,10.8783,10.8333,10.8483,399389.0
2016-09-09 11:10:00,14.47,14.47,14.43,14.44,159181.0,10.8483,10.8483,10.8183,10.8258,159181.0
2016-09-09 11:20:00,14.44,14.45,14.41,14.43,242323.0,10.8258,10.8333,10.8033,10.8183,242323.0
2016-09-09 11:30:00,14.43,14.43,14.39,14.41,383810.0,10.8183,10.8183,10.7883,10.8033,383810.0
2016-09-09 11:40:00,14.41,14.41,14.35,14.37,151788.0,10.8033,10.8033,10.7584,10.7734,151788.0
2016-09-09 11:50:00,14.37,14.37,14.32,14.33,116422.0,10.7734,10.7734,10.7359,10.7434,116422.0
2016-09-09 12:00:00,14.34,14.36,14.3,14.31,161220.0,10.7509,10.7659,10.7209,10.7284,161220.0
2016-09-09 12:10:00,14.31,14.32,14.25,14.27,182492.0,10.7284,10.7359,10.6834,10.6984,182492.0
2016-09-09 12:20:00,14.26,14.28,14.25,14.28,105925.0,10.6909,10.7059,10.6834,10.7059,105925.0
2016-09-09 12:30:00,14.27,14.28,14.24,14.24,195976.0,10.6984,10.7059,10.6759,10.6759,195976.0
2016-09-09 12:40:00,14.24,14.26,14.23,14.24,208969.0,10.6759,10.6909,10.6684,10.6759,208969.0
2016-09-09 12:50:00,14.24,14.25,14.23,14.25,105263.0,10.6759,10.6834,10.6684,10.6834,105263.0
2016-09-09 13:00:00,14.25,14.25,14.18,14.19,194261.0,10.6834,10.6834,10.6309,10.6384,194261.0
2016-09-09 13:10:00,14.18,14.19,14.16,14.18,423784.0,10.6309,10.6384,10.6159,10.6309,423784.0
2016-09-09 13:20:00,14.18,14.19,14.17,14.18,151541.0,10.6309,10.6384,10.6234,10.6309,151541.0
2016-09-09 13:30:00,14.18,14.18,14.15,14.16,288609.0,10.6309,10.6309,10.6084,10.6159,288609.0
2016-09-09 13:40:00,14.17,14.18,14.15,14.17,262704.0,10.6234,10.6309,10.6084,10.6234,262704.0
2016-09-09 13:50:00,14.17,14.24,14.17,14.21,654165.0,10.6234,10.6759,10.6234,10.6534,654165.0
2016-09-09 14:00:00,14.22,14.24,14.1,14.1,677985.0,10.6609,10.6759,10.5709,10.5709,677985.0
2016-09-09 14:10:00,14.11,14.16,14.07,14.16,312197.0,10.5784,10.6159,10.5484,10.6159,312197.0
2016-09-09 14:20:00,14.15,14.22,14.15,14.21,288948.0,10.6084,10.6609,10.6084,10.6534,288948.0
2016-09-09 14:30:00,14.22,14.23,14.19,14.22,279379.0,10.6609,10.6684,10.6384,10.6609,279379.0
2016-09-09 14:40:00,14.22,14.23,14.16,14.17,437929.0,10.6609,10.6684,10.6159,10.6234,437929.0
2016-09-09 14:50:00,14.17,14.2,14.16,14.18,195447.0,10.6234,10.6459,10.6159,10.6309,195447.0
2016-09-09 15:00:00,14.18,14.19,14.14,14.15,190950.0,10.6309,10.6384,10.6009,10.6084,190950.0
2016-09-09 15:10:00,14.16,14.21,14.12,14.2,1317103.0,10.6159,10.6534,10.5859,10.6459,1317103.0
2016-09-09 15:20:00,14.2,14.22,14.17,14.2,162822.0,10.6459,10.6609,10.6234,10.6459,162822.0
2016-09-09 15:30:00,14.2,14.21,14.14,14.17,294295.0,10.6459,10.6534,10.6009,10.6234,294295.0
2016-09-09 15:40:00,14.17,14.17,14.11,14.11,396493.0,10.6234,10.6234,10.5784,10.5784,396493.0
2016-09-09 15:50:00,14.11,14.14,14.08,14.08,1279618.0,10.5784,10.6009,10.5559,10.5559,1279618.0
2016-09-12 09:30:00,13.85,14.08,13.78,14.06,839474.0,10.4724,10.6463,10.4194,10.6311,839474.0
2016-09-12 09:40:00,14.06,14.06,13.89,13.96,466539.0,10.6311,10.6311,10.5026,10.5555,466539.0
2016-09-12 09:50:00,13.95,14.02,13.93,14.02,411834.0,10.548,10.6009,10.5329,10.6009,411834.0
2016-09-12 10:00:00,14.02,14.1,14.01,14.1,373048.0,10.6009,10.6614,10.5933,10.6614,373048.0
2016-09-12 10:10:00,14.09,14.18,14.09,14.16,325924.0,10.6538,10.7219,10.6538,10.7068,325924.0
2016-09-12 10:20:00,14.16,14.19,14.13,14.18,205232.0,10.7068,10.7294,10.6841,10.7219,205232.0
2016-09-12 10:30:00,14.18,14.19,14.17,14.17,235413.0,10.7219,10.7294,10.7143,10.7143,235413.0
2016-09-12 10:40:00,14.17,14.19,14.12,14.14,178672.0,10.7143,10.7294,10.6765,10.6916,178672.0
2016-09-12 10:50:00,14.14,14.17,14.12,14.16,147347.0,10.6916,10.7143,10.6765,10.7068,147347.0
2016-09-12 11:00:00,14.16,14.23,14.16,14.21,169105.0,10.7068,10.7597,10.7068,10.7446,169105.0
2016-09-12 11:10:00,14.21,14.24,14.15,14.24,238997.0,10.7446,10.7673,10.6992,10.7673,238997.0
2016-09-12 11:20:00,14.24,14.3,14.23,14.29,277505.0,10.7673,10.8126,10.7597,10.8051,277505.0
2016-09-12 11:30:00,14.29,14.33,14.24,14.32,296383.0,10.8051,10.8353,10.7673,10.8277,296383.0
2016-09-12 11:40:00,14.33,14.33,14.26,14.27,241572.0,10.8353,10.8353,10.7824,10.7899,241572.0
2016-09-12 11:50:00,14.27,14.3,14.25,14.26,214428.0,10.7899,10.8126,10.7748,10.7824,214428.0
2016-09-12 12:00:00,14.27,14.27,14.24,14.26,176099.0,10.7899,10.7899,10.7673,10.7824,176099.0
2016-09-12 12:10:00,14.25,14.26,14.22,14.24,284799.0,10.7748,10.7824,10.7521,10.7673,284799.0
2016-09-12 12:20:00,14.24,14.26,14.23,14.25,183684.0,10.7673,10.7824,10.7597,10.7748,183684.0
2016-09-12 12:30:00,14.25,14.27,14.24,14.27,379847.0,10.7748,10.7899,10.7673,10.7899,379847.0
2016-09-12 12:40:00,14.27,14.33,14.25,14.32,351316.0,10.7899,10.8353,10.7748,10.8277,351316.0
2016-09-12 12:50:00,14.32,14.36,14.31,14.34,304155.0,10.8277,10.858,10.8202,10.8429,304155.0
2016-09-12 13:00:00,14.35,14.36,14.34,14.36,164521.0,10.8504,10.858,10.8429,10.858,164521.0
2016-09-12 13:10:00,14.36,14.44,14.35,14.38,439929.0,10.858,10.9185,10.8504,10.8731,439929.0
2016-09-12 13:20:00,14.38,14.39,14.31,14.32,344034.0,10.8731,10.8807,10.8202,10.8277,344034.0
2016-09-12 13:30:00,14.32,14.34,14.28,14.33,236646.0,10.8277,10.8429,10.7975,10.8353,236646.0
2016-09-12 13:40:00,14.33,14.39,14.3,14.39,217762.0,10.8353,10.8807,10.8126,10.8807,217762.0
2016-09-12 13:50:00,14.39,14.42,14.36,14.4,170342.0,10.8807,10.9034,10.858,10.8882,170342.0
2016-09-12 14:00:00,14.4,14.47,14.39,14.45,297613.0,10.8882,10.9412,10.8807,10.926,297613.0
2016-09-12 14:10:00,14.45,14.47,14.42,14.47,187309.0,10.926,10.9412,10.9034,10.9412,187309.0
2016-09-12 14:20:00,14.47,14.5,14.46,14.49,391877.0,10.9412,10.9638,10.9336,10.9563,391877.0
2016-09-12 14:30:00,14.49,14.57,14.48,14.55,357498.0,10.9563,11.0168,10.9487,11.0017,357498.0
2016-09-12 14:40:00,14.55,14.56,14.51,14.52,351669.0,11.0017,11.0092,10.9714,10.979,351669.0
2016-09-12 14:50:00,14.52,14.53,14.5,14.52,179550.0,10.979,10.9865,10.9638,10.979,179550.0
2016-09-12 15:00:00,14.52,14.55,14.51,14.54,175462.0,10.979,11.0017,10.9714,10.9941,175462.0
2016-09-12 15:10:00,14.55,14.57,14.52,14.54,417476.0,11.0017,11.0168,10.979,10.9941,417476.0
2016-09-12 15:20:00,14.54,14.56,14.53,14.54,582054.0,10.9941,11.0092,10.9865,10.9941,582054.0
2016-09-12 15:30:00,14.54,14.55,14.49,14.51,968704.0,10.9941,11.0017,10.9563,10.9714,968704.0
2016-09-12 15:40:00,14.51,14.56,14.45,14.46,824973.0,10.9714,11.0092,10.926,10.9336,824973.0
2016-09-12 15:50:00,14.46,14.5,14.45,14.49,1821672.0,10.9336,10.9638,10.926,10.9563,1821672.0
2016-09-13 09:30:00,14.35,14.44,14.3,14.41,344038.0,10.8504,10.9185,10.8126,10.8958,344038.0
2016-09-13 09:40:00,14.42,14.44,14.37,14.39,268835.0,10.9034,10.9185,10.8655,10.8807,268835.0
2016-09-13 09:50:00,14.39,14.4,14.35,14.36,302891.0,10.8807,10.8882,10.8504,10.858,302891.0
2016-09-13 10:00:00,14.35,14.36,14.3,14.32,433146.0,10.8504,10.858,10.8126,10.8277,433146.0
2016-09-13 10:10:00,14.31,14.37,14.27,14.3,616467.0,10.8202,10.8655,10.7899,10.8126,616467.0
2016-09-13 10:20:00,14.3,14.33,14.27,14.29,291297.0,10.8126,10.8353,10.7899,10.8051,291297.0
2016-09-13 10:30:00,14.29,14.32,14.25,14.29,306775.0,10.8051,10.8277,10.7748,10.8051,306775.0
2016-09-13 10:40:00,14.29,14.31,14.19,14.2,793559.0,10.8051,10.8202,10.7294,10.737,793559.0
2016-09-13 10:50:00,14.2,14.22,14.17,14.19,199214.0,10.737,10.7521,10.7143,10.7294,199214.0
2016-09-13 11:00:00,14.18,14.2,14.13,14.13,309905.0,10.7219,10.737,10.6841,10.6841,309905.0
2016-09-13 11:10:00,14.13,14.14,14.07,14.08,191427.0,10.6841,10.6916,10.6387,10.6463,191427.0
2016-09-13 11:20:00,14.08,14.14,14.07,14.09,218421.0,10.6463,10.6916,10.6387,10.6538,218421.0
2016-09-13 11:30:00,14.09,14.12,14.06,14.09,219344.0,10.6538,10.6765,10.6311,10.6538,219344.0
2016-09-13 11:40:00,14.09,14.15,14.08,14.09,368189.0,10.6538,10.6992,10.6463,10.6538,368189.0
2016-09-13 11:50:00,14.09,14.13,14.07,14.12,140272.0,10.6538,10.6841,10.6387,10.6765,140272.0
2016-09-13 12:00:00,14.12,14.18,14.11,14.14,327221.0,10.6765,10.7219,10.669,10.6916,327221.0
2016-09-13 12:10:00,14.14,14.19,14.13,14.17,184433.0,10.6916,10.7294,10.6841,10.7143,184433.0
2016-09-13 12:20:00,14.16,14.17,14.12,14.13,245704.0,10.7068,10.7143,10.6765,10.6841,245704.0
2016-09-13 12:30:00,14.13,14.18,14.12,14.18,132047.0,10.6841,10.7219,10.6765,10.7219,132047.0
2016-09-13 12:40:00,14.18,14.18,14.12,14.13,171077.0,10.7219,10.7219,10.6765,10.6841,171077.0
2016-09-13 12:50:00,14.14,14.14,14.08,14.12,217457.0,10.6916,10.6916,10.6463,10.6765,217457.0
2016-09-13 13:00:00,14.11,14.12,14.07,14.12,248528.0,10.669,10.6765,10.6387,10.6765,248528.0
2016-09-13 13:10:00,14.12,14.23,14.1,14.23,275062.0,10.6765,10.7597,10.6614,10.7597,275062.0
2016-09-13 13:20:00,14.23,14.27,14.19,14.26,302341.0,10.7597,10.7899,10.7294,10.7824,302341.0
2016-09-13 13:30:00,14.26,14.31,14.25,14.28,504415.0,10.7824,10.8202,10.7748,10.7975,504415.0
2016-09-13 13:40:00,14.28,14.3,14.24,14.26,289834.0,10.7975,10.8126,10.7673,10.7824,289834.0
2016-09-13 13:50:00,14.27,14.27,14.21,14.24,252371.0,10.7899,10.7899,10.7446,10.7673,252371.0
2016-09-13 14:00:00,14.23,14.27,14.21,14.26,129386.0,10.7597,10.7899,10.7446,10.7824,129386.0
2016-09-13 14:10:00,14.26,14.26,14.19,14.21,150799.0,10.7824,10.7824,10.7294,10.7446,150799.0
2016-09-13 14:20:00,14.21,14.22,14.15,14.17,173880.0,10.7446,10.7521,10.6992,10.7143,173880.0
2016-09-13 14:30:00,14.17,14.21,14.13,14.2,210728.0,10.7143,10.7446,10.6841,10.737,210728.0
2016-09-13 14:40:00,14.2,14.24,14.18,14.24,150117.0,10.737,10.7673,10.7219,10.7673,150117.0
2016-09-13 14:50:00,14.24,14.25,14.16,14.17,170151.0,10.7673,10.7748,10.7068,10.7143,170151.0
2016-09-13 15:00:00,14.16,14.19,14.15,14.19,163982.0,10.7068,10.7294,10.6992,10.7294,163982.0
2016-09-13 15:10:00,14.19,14.23,14.13,14.21,310481.0,10.7294,10.7597,10.6841,10.7446,310481.0
2016-09-13 15:20:00,14.21,14.26,14.21,14.24,240679.0,10.7446,10.7824,10.7446,10.7673,240679.0
2016-09-13 15:30:00,14.24,14.26,14.21,14.24,909406.0,10.7673,10.7824,10.7446,10.7673,909406.0
2016-09-13 15:40:00,14.23,14.23,14.14,14.17,997262.0,10.7597,10.7597,10.6916,10.7143,997262.0
2016-09-13 15:50:00,14.17,14.22,14.16,14.18,1956468.0,10.7143,10.7521,10.7068,10.7219,1956468.0
2016-09-14 09:30:00,14.18,14.28,14.16,14.23,487219.0,10.7219,10.7975,10.7068,10.7597,487219.0
2016-09-14 09:40:00,14.23,14.23,14.14,14.15,273661.0,10.7597,10.7597,10.6916,10.6992,273661.0
2016-09-14 09:50:00,14.15,14.16,14.09,14.15,196298.0,10.6992,10.7068,10.6538,10.6992,196298.0
2016-09-14 10:00:00,14.14,14.18,14.12,14.17,182453.0,10.6916,10.7219,10.6765,10.7143,182453.0
2016-09-14 10:10:00,14.17,14.18,14.14,14.15,256807.0,10.7143,10.7219,10.6916,10.6992,256807.0
2016-09-14 10:20:00,14.16,14.24,14.15,14.21,184813.0,10.7068,10.7673,10.6992,10.7446,184813.0
2016-09-14 10:30:00,14.21,14.3,14.21,14.25,212688.0,10.7446,10.8126,10.7446,10.7748,212688.0
2016-09-14 10:40:00,14.25,14.27,14.21,14.24,209846.0,10.7748,10.7899,10.7446,10.7673,209846.0
2016-09-14 10:50:00,14.24,14.25,14.15,14.19,206287.0,10.7673,10.7748,10.6992,10.7294,206287.0
2016-09-14 11:00:00,14.2,14.26,14.2,14.24,158074.0,10.737,10.7824,10.737,10.7673,158074.0
2016-09-14 11:10:00,14.23,14.26,14.2,14.24,152789.0,10.7597,10.7824,10.737,10.7673,152789.0
2016-09-14 11:20:00,14.24,14.28,14.24,14.24,125584.0,10.7673,10.7975,10.7673,10.7673,125584.0
2016-09-14 11:30:00,14.25,14.27,14.21,14.27,269562.0,10.7748,10.7899,10.7446,10.7899,269562.0
2016-09-14 11:40:00,14.27,14.28,14.24,14.26,144382.0,10.7899,10.7975,10.7673,10.7824,144382.0
2016-09-14 11:50:00,14.26,14.32,14.25,14.31,142885.0,10.7824,10.8277,10.7748,10.8202,142885.0
2016-09-14 12:00:00,14.31,14.32,14.27,14.31,132472.0,10.8202,10.8277,10.7899,10.8202,132472.0
2016-09-14 12:10:00,14.31,14.34,14.3,14.33,52980.0,10.8202,10.8429,10.8126,10.8353,52980.0
2016-09-14 12:20:00,14.34,14.35,14.31,14.31,70837.0,10.8429,10.8504,10.8202,10.8202,70837.0
2016-09-14 12:30:00,14.32,14.32,14.29,14.3,115809.0,10.8277,10.8277,10.8051,10.8126,115809.0
2016-09-14 12:40:00,14.29,14.3,14.26,14.28,161138.0,10.8051,10.8126,10.7824,10.7975,161138.0
2016-09-14 12:50:00,14.28,14.32,14.26,14.31,95504.0,10.7975,10.8277,10.7824,10.8202,95504.0
2016-09-14 13:00:00,14.3,14.34,14.3,14.34,58272.0,10.8126,10.8429,10.8126,10.8429,58272.0
2016-09-14 13:10:00,14.34,14.34,14.3,14.32,113773.0,10.8429,10.8429,10.8126,10.8277,113773.0
2016-09-14 13:20:00,14.31,14.34,14.29,14.33,64624.0,10.8202,10.8429,10.8051,10.8353,64624.0
2016-09-14 13:30:00,14.33,14.34,14.28,14.29,210249.0,10.8353,10.8429,10.7975,10.8051,210249.0
2016-09-14 13:40:00,14.29,14.31,14.23,14.25,223126.0,10.8051,10.8202,10.7597,10.7748,223126.0
2016-09-14 13:50:00,14.24,14.28,14.23,14.26,129118.0,10.7673,10.7975,10.7597,10.7824,129118.0
2016-09-14 14:00:00,14.26,14.29,14.22,14.23,173127.0,10.7824,10.8051,10.7521,10.7597,173127.0
2016-09-14 14:10:00,14.23,14.28,14.2,14.28,160763.0,10.7597,10.7975,10.737,10.7975,160763.0
2016-09-14 14:20:00,14.27,14.29,14.23,14.27,179124.0,10.7899,10.8051,10.7597,10.7899,179124.0
2016-09-14 14:30:00,14.27,14.27,14.24,14.25,141910.0,10.7899,10.7899,10.7673,10.7748,141910.0
2016-09-14 14:40:00,14.25,14.29,14.23,14.26,169888.0,10.7748,10.8051,10.7597,10.7824,169888.0
2016-09-14 14:50:00,14.26,14.29,14.25,14.29,118856.0,10.7824,10.8051,10.7748,10.8051,118856.0
2016-09-14 15:00:00,14.29,14.29,14.23,14.25,192291.0,10.8051,10.8051,10.7597,10.7748,192291.0
2016-09-14 15:10:00,14.25,14.26,14.2,14.22,189794.0,10.7748,10.7824,10.737,10.7521,189794.0
2016-09-14 15:20:00,14.22,14.23,14.17,14.18,290706.0,10.7521,10.7597,10.7143,10.7219,290706.0
2016-09-14 15:30:00,14.18,14.23,14.18,14.22,232893.0,10.7219,10.7597,10.7219,10.7521,232893.0
2016-09-14 15:40:00,14.22,14.28,14.21,14.28,339654.0,10.7521,10.7975,10.7446,10.7975,339654.0
2016-09-14 15:50:00,14.27,14.28,14.22,14.28,754228.0,10.7899,10.7975,10.7521,10.7975,754228.0
2016-09-15 09:30:00,14.19,14.29,14.14,14.24,556336.0,10.7294,10.8051,10.6916,10.7673,556336.0
2016-09-15 09:40:00,14.24,14.29,14.22,14.28,347835.0,10.7673,10.8051,10.7521,10.7975,347835.0
2016-09-15 09:50:00,14.27,14.33,14.25,14.32,137319.0,10.7899,10.8353,10.7748,10.8277,137319.0
2016-09-15 10:00:00,14.31,14.38,14.27,14.35,222069.0,10.8202,10.8731,10.7899,10.8504,222069.0
2016-09-15 10:10:00,14.35,14.42,14.34,14.4,140667.0,10.8504,10.9034,10.8429,10.8882,140667.0
2016-09-15 10:20:00,14.41,14.44,14.38,14.41,177349.0,10.8958,10.9185,10.8731,10.8958,177349.0
2016-09-15 10:30:00,14.41,14.47,14.4,14.46,212227.0,10.8958,10.9412,10.8882,10.9336,212227.0
2016-09-15 10:40:00,14.46,14.48,14.4,14.48,141456.0,10.9336,10.9487,10.8882,10.9487,141456.0
2016-09-15 10:50:00,14.48,14.52,14.47,14.52,162446.0,10.9487,10.979,10.9412,10.979,162446.0
2016-09-15 11:00:00,14.52,14.54,14.49,14.5,182714.0,10.979,10.9941,10.9563,10.9638,182714.0
2016-09-15 11:10:00,14.5,14.53,14.5,14.53,66199.0,10.9638,10.9865,10.9638,10.9865,66199.0
2016-09-15 11:20:00,14.53,14.54,14.49,14.54,197473.0,10.9865,10.9941,10.9563,10.9941,197473.0
2016-09-15 11:30:00,14.54,14.59,14.53,14.58,171167.0,10.9941,11.0319,10.9865,11.0243,171167.0
2016-09-15 11:40:00,14.58,14.6,14.53,14.54,136431.0,11.0243,11.0395,10.9865,10.9941,136431.0
2016-09-15 11:50:00,14.54,14.58,14.53,14.53,124004.0,10.9941,11.0243,10.9865,10.9865,124004.0
2016-09-15 12:00:00,14.54,14.57,14.53,14.55,94135.0,10.9941,11.0168,10.9865,11.0017,94135.0
2016-09-15 12:10:00,14.54,14.54,14.5,14.51,122676.0,10.9941,10.9941,10.9638,10.9714,122676.0
2016-09-15 12:20:00,14.51,14.54,14.47,14.48,184746.0,10.9714,10.9941,10.9412,10.9487,184746.0
2016-09-15 12:30:00,14.49,14.49,14.46,14.48,97801.0,10.9563,10.9563,10.9336,10.9487,97801.0
2016-09-15 12:40:00,14.48,14.49,14.45,14.49,78632.0,10.9487,10.9563,10.926,10.9563,78632.0
2016-09-15 12:50:00,14.48,14.49,14.47,14.49,31512.0,10.9487,10.9563,10.9412,10.9563,31512.0
2016-09-15 13:00:00,14.49,14.5,14.46,14.48,264728.0,10.9563,10.9638,10.9336,10.9487,264728.0
2016-09-15 13:10:00,14.48,14.48,14.45,14.48,102122.0,10.9487,10.9487,10.926,10.9487,102122.0
2016-09-15 13:20:00,14.47,14.48,14.43,14.46,135334.0,10.9412,10.9487,10.9109,10.9336,135334.0
2016-09-15 13:30:00,14.46,14.5,14.46,14.48,57900.0,10.9336,10.9638,10.9336,10.9487,57900.0
2016-09-15 13:40:00,14.48,14.53,14.48,14.52,174718.0,10.9487,10.9865,10.9487,10.979,174718.0
2016-09-15 13:50:00,14.52,14.52,14.48,14.52,88233.0,10.979,10.979,10.9487,10.979,88233.0
2016-09-15 14:00:00,14.52,14.53,14.5,14.51,112140.0,10.979,10.9865,10.9638,10.9714,112140.0
2016-09-15 14:10:00,14.51,14.54,14.5,14.53,182597.0,10.9714,10.9941,10.9638,10.9865,182597.0
2016-09-15 14:20:00,14.54,14.54,14.5,14.5,136946.0,10.9941,10.9941,10.9638,10.9638,136946.0
2016-09-15 14:30:00,14.5,14.51,14.48,14.51,145063.0,10.9638,10.9714,10.9487,10.9714,145063.0
2016-09-15 14:40:00,14.51,14.52,14.47,14.48,254790.0,10.9714,10.979,10.9412,10.9487,254790.0
2016-09-15 14:50:00,14.48,14.48,14.45,14.48,234748.0,10.9487,10.9487,10.926,10.9487,234748.0
2016-09-15 15:00:00,14.48,14.5,14.47,14.48,297156.0,10.9487,10.9638,10.9412,10.9487,297156.0
2016-09-15 15:10:00,14.48,14.49,14.43,14.45,417128.0,10.9487,10.9563,10.9109,10.926,417128.0
2016-09-15 15:20:00,14.45,14.46,14.44,14.45,182376.0,10.926,10.9336,10.9185,10.926,182376.0
2016-09-15 15:30:00,14.46,14.5,14.45,14.5,176363.0,10.9336,10.9638,10.926,10.9638,176363.0
2016-09-15 15:40:00,14.5,14.51,14.49,14.5,426138.0,10.9638,10.9714,10.9563,10.9638,426138.0
2016-09-15 15:50:00,14.5,14.52,14.48,14.51,1156355.0,10.9638,10.979,10.9487,10.9714,1156355.0
2016-09-16 09:30:00,14.74,14.8,14.63,14.66,2569886.0,11.1453,11.1907,11.0621,11.0848,2569886.0
2016-09-16 09:40:00,14.66,14.76,14.63,14.72,589093.0,11.0848,11.1604,11.0621,11.1302,589093.0
2016-09-16 09:50:00,14.72,14.72,14.64,14.65,239554.0,11.1302,11.1302,11.0697,11.0773,239554.0
2016-09-16 10:00:00,14.65,14.66,14.52,14.56,390695.0,11.0773,11.0848,10.979,11.0092,390695.0
2016-09-16 10:10:00,14.57,14.62,14.53,14.61,424898.0,11.0168,11.0546,10.9865,11.047,424898.0
2016-09-16 10:20:00,14.61,14.63,14.52,14.55,221735.0,11.047,11.0621,10.979,11.0017,221735.0
2016-09-16 10:30:00,14.54,14.55,14.49,14.54,197868.0,10.9941,11.0017,10.9563,10.9941,197868.0
2016-09-16 10:40:00,14.55,14.63,14.53,14.6,168666.0,11.0017,11.0621,10.9865,11.0395,168666.0
2016-09-16 10:50:00,14.6,14.61,14.53,14.54,124747.0,11.0395,11.047,10.9865,10.9941,124747.0
2016-09-16 11:00:00,14.54,14.57,14.52,14.53,432650.0,10.9941,11.0168,10.979,10.9865,432650.0
2016-09-16 11:10:00,14.53,14.58,14.52,14.54,259664.0,10.9865,11.0243,10.979,10.9941,259664.0
2016-09-16 11:20:00,14.54,14.59,14.54,14.56,152664.0,10.9941,11.0319,10.9941,11.0092,152664.0
2016-09-16 11:30:00,14.56,14.56,14.52,14.56,126045.0,11.0092,11.0092,10.979,11.0092,126045.0
2016-09-16 11:40:00,14.56,14.58,14.52,14.58,223059.0,11.0092,11.0243,10.979,11.0243,223059.0
2016-09-16 11:50:00,14.58,14.59,14.56,14.58,96117.0,11.0243,11.0319,11.0092,11.0243,96117.0
2016-09-16 12:00:00,14.58,14.61,14.56,14.61,115914.0,11.0243,11.047,11.0092,11.047,115914.0
2016-09-16 12:10:00,14.61,14.62,14.57,14.58,84397.0,11.047,11.0546,11.0168,11.0243,84397.0
2016-09-16 12:20:00,14.58,14.6,14.56,14.57,98280.0,11.0243,11.0395,11.0092,11.0168,98280.0
2016-09-16 12:30:00,14.57,14.59,14.53,14.54,174095.0,11.0168,11.0319,10.9865,10.9941,174095.0
2016-09-16 12:40:00,14.54,14.57,14.52,14.54,199214.0,10.9941,11.0168,10.979,10.9941,199214.0
2016-09-16 12:50:00,14.54,14.55,14.53,14.53,81023.0,10.9941,11.0017,10.9865,10.9865,81023.0
2016-09-16 13:00:00,14.54,14.55,14.52,14.55,134253.0,10.9941,11.0017,10.979,11.0017,134253.0
2016-09-16 13:10:00,14.54,14.57,14.53,14.56,137226.0,10.9941,11.0168,10.9865,11.0092,137226.0
2016-09-16 13:20:00,14.56,14.56,14.52,14.54,89418.0,11.0092,11.0092,10.979,10.9941,89418.0
2016-09-16 13:30:00,14.53,14.55,14.52,14.54,106564.0,10.9865,11.0017,10.979,10.9941,106564.0
2016-09-16 13:40:00,14.55,14.55,14.49,14.49,122480.0,11.0017,11.0017,10.9563,10.9563,122480.0
2016-09-16 13:50:00,14.5,14.55,14.49,14.55,289843.0,10.9638,11.0017,10.9563,11.0017,289843.0
2016-09-16 14:00:00,14.55,14.57,14.53,14.57,158688.0,11.0017,11.0168,10.9865,11.0168,158688.0
2016-09-16 14:10:00,14.57,14.58,14.55,14.56,116079.0,11.0168,11.0243,11.0017,11.0092,116079.0
2016-09-16 14:20:00,14.56,14.58,14.55,14.57,124774.0,11.0092,11.0243,11.0017,11.0168,124774.0
2016-09-16 14:30:00,14.57,14.59,14.56,14.57,206346.0,11.0168,11.0319,11.0092,11.0168,206346.0
2016-09-16 14:40:00,14.56,14.61,14.56,14.59,132391.0,11.0092,11.047,11.0092,11.0319,132391.0
2016-09-16 14:50:00,14.59,14.6,14.55,14.57,120353.0,11.0319,11.0395,11.0017,11.0168,120353.0
2016-09-16 15:00:00,14.57,14.59,14.56,14.58,102290.0,11.0168,11.0319,11.0092,11.0243,102290.0
2016-09-16 15:10:00,14.58,14.58,14.54,14.58,134592.0,11.0243,11.0243,10.9941,11.0243,134592.0
2016-09-16 15:20:00,14.58,14.58,14.55,14.55,177626.0,11.0243,11.0243,11.0017,11.0017,177626.0
2016-09-16 15:30:00,14.56,14.59,14.55,14.59,711391.0,11.0092,11.0319,11.0017,11.0319,711391.0
2016-09-16 15:40:00,14.59,14.59,14.53,14.58,735734.0,11.0319,11.0319,10.9865,11.0243,735734.0
2016-09-16 15:50:00,14.58,14.58,14.49,14.52,2291757.0,11.0243,11.0243,10.9563,10.979,2291757.0
2016-09-19 09:30:00,14.58,14.64,14.55,14.62,321206.0,11.0243,11.0697,11.0017,11.0546,321206.0
2016-09-19 09:40:00,14.62,14.72,14.61,14.71,207222.0,11.0546,11.1302,11.047,11.1226,207222.0
2016-09-19 09:50:00,14.71,14.73,14.69,14.72,176482.0,11.1226,11.1378,11.1075,11.1302,176482.0
2016-09-19 10:00:00,14.71,14.74,14.71,14.71,110589.0,11.1226,11.1453,11.1226,11.1226,110589.0
2016-09-19 10:10:00,14.72,14.74,14.7,14.74,118602.0,11.1302,11.1453,11.1151,11.1453,118602.0
2016-09-19 10:20:00,14.74,14.74,14.66,14.69,264644.0,11.1453,11.1453,11.0848,11.1075,264644.0
2016-09-19 10:30:00,14.68,14.69,14.63,14.65,203087.0,11.0999,11.1075,11.0621,11.0773,203087.0
2016-09-19 10:40:00,14.64,14.65,14.62,14.64,160749.0,11.0697,11.0773,11.0546,11.0697,160749.0
2016-09-19 10:50:00,14.63,14.66,14.62,14.63,207236.0,11.0621,11.0848,11.0546,11.0621,207236.0
2016-09-19 11:00:00,14.63,14.69,14.62,14.68,116148.0,11.0621,11.1075,11.0546,11.0999,116148.0
2016-09-19 11:10:00,14.68,14.69,14.67,14.69,76429.0,11.0999,11.1075,11.0924,11.1075,76429.0
2016-09-19 11:20:00,14.69,14.7,14.64,14.66,141707.0,11.1075,11.1151,11.0697,11.0848,141707.0
2016-09-19 11:30:00,14.67,14.71,14.66,14.69,140901.0,11.0924,11.1226,11.0848,11.1075,140901.0
2016-09-19 11:40:00,14.69,14.71,14.68,14.69,82923.0,11.1075,11.1226,11.0999,11.1075,82923.0
2016-09-19 11:50:00,14.7,14.73,14.68,14.71,65205.0,11.1151,11.1378,11.0999,11.1226,65205.0
2016-09-19 12:00:00,14.72,14.72,14.69,14.69,63437.0,11.1302,11.1302,11.1075,11.1075,63437.0
2016-09-19 12:10:00,14.69,14.69,14.63,14.65,265618.0,11.1075,11.1075,11.0621,11.0773,265618.0
2016-09-19 12:20:00,14.64,14.67,14.62,14.67,155186.0,11.0697,11.0924,11.0546,11.0924,155186.0
2016-09-19 12:30:00,14.66,14.68,14.65,14.66,107409.0,11.0848,11.0999,11.0773,11.0848,107409.0
2016-09-19 12:40:00,14.66,14.66,14.64,14.65,48445.0,11.0848,11.0848,11.0697,11.0773,48445.0
2016-09-19 12:50:00,14.65,14.65,14.61,14.62,225381.0,11.0773,11.0773,11.047,11.0546,225381.0
2016-09-19 13:00:00,14.61,14.63,14.59,14.62,74659.0,11.047,11.0621,11.0319,11.0546,74659.0
2016-09-19 13:10:00,14.62,14.62,14.6,14.61,57858.0,11.0546,11.0546,11.0395,11.047,57858.0
2016-09-19 13:20:00,14.61,14.61,14.58,14.6,81388.0,11.047,11.047,11.0243,11.0395,81388.0
2016-09-19 13:30:00,14.6,14.61,14.53,14.57,197828.0,11.0395,11.047,10.9865,11.0168,197828.0
2016-09-19 13:40:00,14.56,14.59,14.55,14.59,34031.0,11.0092,11.0319,11.0017,11.0319,34031.0
2016-09-19 13:50:00,14.58,14.62,14.57,14.62,51986.0,11.0243,11.0546,11.0168,11.0546,51986.0
2016-09-19 14:00:00,14.62,14.64,14.61,14.63,71517.0,11.0546,11.0697,11.047,11.0621,71517.0
2016-09-19 14:10:00,14.63,14.65,14.62,14.64,65510.0,11.0621,11.0773,11.0546,11.0697,65510.0
2016-09-19 14:20:00,14.64,14.65,14.63,14.65,48958.0,11.0697,11.0773,11.0621,11.0773,48958.0
2016-09-19 14:30:00,14.65,14.66,14.64,14.65,141722.0,11.0773,11.0848,11.0697,11.0773,141722.0
2016-09-19 14:40:00,14.65,14.67,14.64,14.67,49433.0,11.0773,11.0924,11.0697,11.0924,49433.0
2016-09-19 14:50:00,14.66,14.68,14.65,14.67,67007.0,11.0848,11.0999,11.0773,11.0924,67007.0
2016-09-19 15:00:00,14.66,14.67,14.63,14.63,107429.0,11.0848,11.0924,11.0621,11.0621,107429.0
2016-09-19 15:10:00,14.63,14.65,14.61,14.62,243353.0,11.0621,11.0773,11.047,11.0546,243353.0
2016-09-19 15:20:00,14.61,14.64,14.61,14.61,151248.0,11.047,11.0697,11.047,11.047,151248.0
2016-09-19 15:30:00,14.61,14.62,14.58,14.6,243823.0,11.047,11.0546,11.0243,11.0395,243823.0
2016-09-19 15:40:00,14.6,14.62,14.57,14.58,287508.0,11.0395,11.0546,11.0168,11.0243,287508.0
2016-09-19 15:50:00,14.58,14.59,14.56,14.56,797624.0,11.0243,11.0319,11.0092,11.0092,797624.0
2016-09-20 09:30:00,14.64,14.66,14.57,14.58,319652.0,11.0697,11.0848,11.0168,11.0243,319652.0
2016-09-20 09:40:00,14.58,14.61,14.55,14.6,179969.0,11.0243,11.047,11.0017,11.0395,179969.0
2016-09-20 09:50:00,14.6,14.67,14.6,14.65,174529.0,11.0395,11.0924,11.0395,11.0773,174529.0
2016-09-20 10:00:00,14.65,14.67,14.6,14.6,151457.0,11.0773,11.0924,11.0395,11.0395,151457.0
2016-09-20 10:10:00,14.61,14.61,14.56,14.6,110234.0,11.047,11.047,11.0092,11.0395,110234.0
2016-09-20 10:20:00,14.6,14.6,14.56,14.58,188901.0,11.0395,11.0395,11.0092,11.0243,188901.0
2016-09-20 10:30:00,14.58,14.6,14.52,14.53,187373.0,11.0243,11.0395,10.979,10.9865,187373.0
2016-09-20 10:40:00,14.53,14.58,14.52,14.57,65100.0,10.9865,11.0243,10.979,11.0168,65100.0
2016-09-20 10:50:00,14.58,14.6,14.57,14.58,88482.0,11.0243,11.0395,11.0168,11.0243,88482.0
2016-09-20 11:00:00,14.57,14.63,14.56,14.63,87153.0,11.0168,11.0621,11.0092,11.0621,87153.0
2016-09-20 11:10:00,14.63,14.64,14.61,14.62,75682.0,11.0621,11.0697,11.047,11.0546,75682.0
2016-09-20 11:20:00,14.63,14.64,14.59,14.61,140694.0,11.0621,11.0697,11.0319,11.047,140694.0
2016-09-20 11:30:00,14.62,14.64,14.59,14.6,85043.0,11.0546,11.0697,11.0319,11.0395,85043.0
2016-09-20 11:40:00,14.61,14.63,14.6,14.63,50268.0,11.047,11.0621,11.0395,11.0621,50268.0
2016-09-20 11:50:00,14.63,14.65,14.59,14.6,145695.0,11.0621,11.0773,11.0319,11.0395,145695.0
2016-09-20 12:00:00,14.6,14.62,14.59,14.62,128424.0,11.0395,11.0546,11.0319,11.0546,128424.0
2016-09-20 12:10:00,14.62,14.63,14.58,14.61,109195.0,11.0546,11.0621,11.0243,11.047,109195.0
2016-09-20 12:20:00,14.6,14.63,14.6,14.62,48065.0,11.0395,11.0621,11.0395,11.0546,48065.0
2016-09-20 12:30:00,14.62,14.63,14.57,14.61,123782.0,11.0546,11.0621,11.0168,11.047,123782.0
2016-09-20 12:40:00,14.61,14.61,14.57,14.57,136545.0,11.047,11.047,11.0168,11.0168,136545.0
2016-09-20 12:50:00,14.57,14.59,14.55,14.55,75551.0,11.0168,11.0319,11.0017,11.0017,75551.0
2016-09-20 13:00:00,14.56,14.58,14.54,14.58,125330.0,11.0092,11.0243,10.9941,11.0243,125330.0
2016-09-20 13:10:00,14.58,14.6,14.56,14.6,111136.0,11.0243,11.0395,11.0092,11.0395,111136.0
2016-09-20 13:20:00,14.6,14.6,14.56,14.57,81530.0,11.0395,11.0395,11.0092,11.0168,81530.0
2016-09-20 13:30:00,14.57,14.6,14.56,14.59,82881.0,11.0168,11.0395,11.0092,11.0319,82881.0
2016-09-20 13:40:00,14.59,14.6,14.58,14.59,98760.0,11.0319,11.0395,11.0243,11.0319,98760.0
2016-09-20 13:50:00,14.58,14.6,14.58,14.6,84516.0,11.0243,11.0395,11.0243,11.0395,84516.0
2016-09-20 14:00:00,14.59,14.6,14.57,14.6,104147.0,11.0319,11.0395,11.0168,11.0395,104147.0
2016-09-20 14:10:00,14.6,14.61,14.58,14.59,81663.0,11.0395,11.047,11.0243,11.0319,81663.0
2016-09-20 14:20:00,14.59,14.6,14.57,14.59,81814.0,11.0319,11.0395,11.0168,11.0319,81814.0
2016-09-20 14:30:00,14.59,14.59,14.57,14.58,67170.0,11.0319,11.0319,11.0168,11.0243,67170.0
2016-09-20 14:40:00,14.58,14.59,14.57,14.59,68766.0,11.0243,11.0319,11.0168,11.0319,68766.0
2016-09-20 14:50:00,14.59,14.6,14.58,14.6,76265.0,11.0319,11.0395,11.0243,11.0395,76265.0
2016-09-20 15:00:00,14.6,14.61,14.59,14.61,84996.0,11.0395,11.047,11.0319,11.047,84996.0
2016-09-20 15:10:00,14.61,14.63,14.6,14.61,124748.0,11.047,11.0621,11.0395,11.047,124748.0
2016-09-20 15:20:00,14.61,14.63,14.6,14.63,115389.0,11.047,11.0621,11.0395,11.0621,115389.0
2016-09-20 15:30:00,14.63,14.63,14.6,14.61,153647.0,11.0621,11.0621,11.0395,11.047,153647.0
2016-09-20 15:40:00,14.61,14.61,14.55,14.56,411360.0,11.047,11.047,11.0017,11.0092,411360.0
2016-09-20 15:50:00,14.55,14.56,14.54,14.55,856368.0,11.0017,11.0092,10.9941,11.0017,856368.0
2016-09-21 09:30:00,14.63,14.78,14.62,14.78,542623.0,11.0621,11.1756,11.0546,11.1756,542623.0
2016-09-21 09:40:00,14.78,14.82,14.73,14.78,367967.0,11.1756,11.2058,11.1378,11.1756,367967.0
2016-09-21 09:50:00,14.78,14.86,14.78,14.86,395752.0,11.1756,11.2361,11.1756,11.2361,395752.0
2016-09-21 10:00:00,14.86,14.88,14.82,14.84,261338.0,11.2361,11.2512,11.2058,11.2209,261338.0
2016-09-21 10:10:00,14.85,14.86,14.82,14.84,210512.0,11.2285,11.2361,11.2058,11.2209,210512.0
2016-09-21 10:20:00,14.84,14.85,14.83,14.84,157159.0,11.2209,11.2285,11.2134,11.2209,157159.0
2016-09-21 10:30:00,14.85,14.87,14.8,14.83,258466.0,11.2285,11.2436,11.1907,11.2134,258466.0
2016-09-21 10:40:00,14.82,14.86,14.81,14.83,138889.0,11.2058,11.2361,11.1982,11.2134,138889.0
2016-09-21 10:50:00,14.82,14.83,14.77,14.78,150193.0,11.2058,11.2134,11.168,11.1756,150193.0
2016-09-21 11:00:00,14.78,14.83,14.76,14.8,179716.0,11.1756,11.2134,11.1604,11.1907,179716.0
2016-09-21 11:10:00,14.8,14.8,14.78,14.8,71245.0,11.1907,11.1907,11.1756,11.1907,71245.0
2016-09-21 11:20:00,14.8,14.81,14.79,14.81,64068.0,11.1907,11.1982,11.1831,11.1982,64068.0
2016-09-21 11:30:00,14.81,14.81,14.77,14.81,176681.0,11.1982,11.1982,11.168,11.1982,176681.0
2016-09-21 11:40:00,14.81,14.83,14.79,14.82,142471.0,11.1982,11.2134,11.1831,11.2058,142471.0
2016-09-21 11:50:00,14.82,14.84,14.79,14.84,107808.0,11.2058,11.2209,11.1831,11.2209,107808.0
2016-09-21 12:00:00,14.84,14.86,14.82,14.82,214653.0,11.2209,11.2361,11.2058,11.2058,214653.0
2016-09-21 12:10:00,14.82,14.83,14.76,14.76,175323.0,11.2058,11.2134,11.1604,11.1604,175323.0
2016-09-21 12:20:00,14.77,14.8,14.76,14.77,152441.0,11.168,11.1907,11.1604,11.168,152441.0
2016-09-21 12:30:00,14.77,14.8,14.76,14.77,176947.0,11.168,11.1907,11.1604,11.168,176947.0
2016-09-21 12:40:00,14.77,14.77,14.74,14.75,294714.0,11.168,11.168,11.1453,11.1529,294714.0
2016-09-21 12:50:00,14.75,14.8,14.74,14.79,180880.0,11.1529,11.1907,11.1453,11.1831,180880.0
2016-09-21 13:00:00,14.79,14.84,14.79,14.82,209749.0,11.1831,11.2209,11.1831,11.2058,209749.0
2016-09-21 13:10:00,14.83,14.83,14.81,14.83,98668.0,11.2134,11.2134,11.1982,11.2134,98668.0
2016-09-21 13:20:00,14.83,14.84,14.82,14.84,91020.0,11.2134,11.2209,11.2058,11.2209,91020.0
2016-09-21 13:30:00,14.84,14.85,14.79,14.81,247506.0,11.2209,11.2285,11.1831,11.1982,247506.0
2016-09-21 13:40:00,14.81,14.85,14.8,14.82,159845.0,11.1982,11.2285,11.1907,11.2058,159845.0
2016-09-21 13:50:00,14.82,14.85,14.8,14.81,182397.0,11.2058,11.2285,11.1907,11.1982,182397.0
2016-09-21 14:00:00,14.81,14.88,14.77,14.87,496805.0,11.1982,11.2512,11.168,11.2436,496805.0
2016-09-21 14:10:00,14.87,14.9,14.82,14.85,347382.0,11.2436,11.2663,11.2058,11.2285,347382.0
2016-09-21 14:20:00,14.84,14.87,14.79,14.82,226407.0,11.2209,11.2436,11.1831,11.2058,226407.0
2016-09-21 14:30:00,14.81,14.89,14.81,14.87,200567.0,11.1982,11.2587,11.1982,11.2436,200567.0
2016-09-21 14:40:00,14.86,14.91,14.86,14.89,372462.0,11.2361,11.2739,11.2361,11.2587,372462.0
2016-09-21 14:50:00,14.9,14.95,14.88,14.93,242032.0,11.2663,11.3041,11.2512,11.289,242032.0
2016-09-21 15:00:00,14.94,14.94,14.9,14.93,281220.0,11.2965,11.2965,11.2663,11.289,281220.0
2016-09-21 15:10:00,14.93,14.98,14.93,14.94,261983.0,11.289,11.3268,11.289,11.2965,261983.0
2016-09-21 15:20:00,14.94,14.97,14.93,14.95,197936.0,11.2965,11.3192,11.289,11.3041,197936.0
2016-09-21 15:30:00,14.95,14.98,14.94,14.98,286104.0,11.3041,11.3268,11.2965,11.3268,286104.0
2016-09-21 15:40:00,14.98,15.0,14.97,14.99,488718.0,11.3268,11.3419,11.3192,11.3343,488718.0
2016-09-21 15:50:00,14.99,15.0,14.97,14.98,858997.0,11.3343,11.3419,11.3192,11.3268,858997.0
2016-09-22 09:30:00,14.98,15.07,14.93,14.98,1028976.0,11.3268,11.3948,11.289,11.3268,1028976.0
2016-09-22 09:40:00,14.98,15.08,14.98,15.07,205938.0,11.3268,11.4024,11.3268,11.3948,205938.0
2016-09-22 09:50:00,15.07,15.17,15.06,15.15,380061.0,11.3948,11.4705,11.3873,11.4553,380061.0
2016-09-22 10:00:00,15.14,15.15,15.08,15.08,358993.0,11.4478,11.4553,11.4024,11.4024,358993.0
2016-09-22 10:10:00,15.07,15.11,15.06,15.1,221089.0,11.3948,11.4251,11.3873,11.4175,221089.0
2016-09-22 10:20:00,15.1,15.14,15.06,15.13,121464.0,11.4175,11.4478,11.3873,11.4402,121464.0
2016-09-22 10:30:00,15.13,15.14,15.08,15.09,152973.0,11.4402,11.4478,11.4024,11.41,152973.0
2016-09-22 10:40:00,15.09,15.11,15.07,15.08,108982.0,11.41,11.4251,11.3948,11.4024,108982.0
2016-09-22 10:50:00,15.08,15.08,15.03,15.06,158662.0,11.4024,11.4024,11.3646,11.3873,158662.0
2016-09-22 11:00:00,15.06,15.07,15.04,15.06,129376.0,11.3873,11.3948,11.3722,11.3873,129376.0
2016-09-22 11:10:00,15.06,15.06,15.03,15.06,187177.0,11.3873,11.3873,11.3646,11.3873,187177.0
2016-09-22 11:20:00,15.06,15.07,15.03,15.05,207963.0,11.3873,11.3948,11.3646,11.3797,207963.0
2016-09-22 11:30:00,15.05,15.07,15.04,15.07,58044.0,11.3797,11.3948,11.3722,11.3948,58044.0
2016-09-22 11:40:00,15.07,15.07,15.04,15.06,212459.0,11.3948,11.3948,11.3722,11.3873,212459.0
2016-09-22 11:50:00,15.06,15.06,15.0,15.03,212139.0,11.3873,11.3873,11.3419,11.3646,212139.0
2016-09-22 12:00:00,15.04,15.06,15.03,15.04,89928.0,11.3722,11.3873,11.3646,11.3722,89928.0
2016-09-22 12:10:00,15.04,15.05,15.03,15.04,43235.0,11.3722,11.3797,11.3646,11.3722,43235.0
2016-09-22 12:20:00,15.04,15.05,15.02,15.05,160920.0,11.3722,11.3797,11.357,11.3797,160920.0
2016-09-22 12:30:00,15.04,15.05,15.02,15.04,92300.0,11.3722,11.3797,11.357,11.3722,92300.0
2016-09-22 12:40:00,15.04,15.05,15.03,15.05,68558.0,11.3722,11.3797,11.3646,11.3797,68558.0
2016-09-22 12:50:00,15.04,15.05,15.04,15.05,45939.0,11.3722,11.3797,11.3722,11.3797,45939.0
2016-09-22 13:00:00,15.05,15.07,15.04,15.07,179665.0,11.3797,11.3948,11.3722,11.3948,179665.0
2016-09-22 13:10:00,15.06,15.07,15.05,15.06,105146.0,11.3873,11.3948,11.3797,11.3873,105146.0
2016-09-22 13:20:00,15.06,15.07,15.04,15.05,216195.0,11.3873,11.3948,11.3722,11.3797,216195.0
2016-09-22 13:30:00,15.04,15.06,15.04,15.06,154098.0,11.3722,11.3873,11.3722,11.3873,154098.0
2016-09-22 13:40:00,15.06,15.08,15.05,15.08,189974.0,11.3873,11.4024,11.3797,11.4024,189974.0
2016-09-22 13:50:00,15.08,15.09,15.06,15.09,83682.0,11.4024,11.41,11.3873,11.41,83682.0
2016-09-22 14:00:00,15.09,15.12,15.08,15.11,185110.0,11.41,11.4326,11.4024,11.4251,185110.0
2016-09-22 14:10:00,15.12,15.12,15.06,15.08,480043.0,11.4326,11.4326,11.3873,11.4024,480043.0
2016-09-22 14:20:00,15.07,15.1,15.06,15.09,224371.0,11.3948,11.4175,11.3873,11.41,224371.0
2016-09-22 14:30:00,15.09,15.1,15.07,15.1,161764.0,11.41,11.4175,11.3948,11.4175,161764.0
2016-09-22 14:40:00,15.1,15.11,15.08,15.11,130269.0,11.4175,11.4251,11.4024,11.4251,130269.0
2016-09-22 14:50:00,15.11,15.15,15.1,15.15,332801.0,11.4251,11.4553,11.4175,11.4553,332801.0
2016-09-22 15:00:00,15.15,15.15,15.13,15.15,145960.0,11.4553,11.4553,11.4402,11.4553,145960.0
2016-09-22 15:10:00,15.15,15.17,15.14,15.15,390858.0,11.4553,11.4705,11.4478,11.4553,390858.0
2016-09-22 15:20:00,15.15,15.15,15.13,15.13,139509.0,11.4553,11.4553,11.4402,11.4402,139509.0
2016-09-22 15:30:00,15.14,15.16,15.12,15.16,311635.0,11.4478,11.4629,11.4326,11.4629,311635.0
2016-09-22 15:40:00,15.16,15.17,15.12,15.12,399102.0,11.4629,11.4705,11.4326,11.4326,399102.0
2016-09-22 15:50:00,15.13,15.13,15.11,15.12,792916.0,11.4402,11.4402,11.4251,11.4326,792916.0
2016-09-23 09:30:00,15.1,15.15,15.1,15.13,299399.0,11.4175,11.4553,11.4175,11.4402,299399.0
2016-09-23 09:40:00,15.14,15.17,15.11,15.14,322295.0,11.4478,11.4705,11.4251,11.4478,322295.0
2016-09-23 09:50:00,15.14,15.15,15.13,15.13,93908.0,11.4478,11.4553,11.4402,11.4402,93908.0
2016-09-23 10:00:00,15.13,15.17,15.12,15.16,87744.0,11.4402,11.4705,11.4326,11.4629,87744.0
2016-09-23 10:10:00,15.15,15.18,15.14,15.17,124669.0,11.4553,11.478,11.4478,11.4705,124669.0
2016-09-23 10:20:00,15.18,15.19,15.15,15.16,162811.0,11.478,11.4856,11.4553,11.4629,162811.0
2016-09-23 10:30:00,15.16,15.16,15.12,15.14,104644.0,11.4629,11.4629,11.4326,11.4478,104644.0
2016-09-23 10:40:00,15.14,15.17,15.13,15.16,173309.0,11.4478,11.4705,11.4402,11.4629,173309.0
2016-09-23 10:50:00,15.16,15.17,15.16,15.16,46286.0,11.4629,11.4705,11.4629,11.4629,46286.0
2016-09-23 11:00:00,15.17,15.17,15.15,15.15,139582.0,11.4705,11.4705,11.4553,11.4553,139582.0
2016-09-23 11:10:00,15.15,15.15,15.14,15.15,39984.0,11.4553,11.4553,11.4478,11.4553,39984.0
2016-09-23 11:20:00,15.14,15.15,15.12,15.15,78358.0,11.4478,11.4553,11.4326,11.4553,78358.0
2016-09-23 11:30:00,15.15,15.17,15.14,15.17,61358.0,11.4553,11.4705,11.4478,11.4705,61358.0
2016-09-23 11:40:00,15.17,15.18,15.15,15.16,160968.0,11.4705,11.478,11.4553,11.4629,160968.0
2016-09-23 11:50:00,15.16,15.16,15.12,15.13,115768.0,11.4629,11.4629,11.4326,11.4402,115768.0
2016-09-23 12:00:00,15.13,15.14,15.11,15.12,104016.0,11.4402,11.4478,11.4251,11.4326,104016.0
2016-09-23 12:10:00,15.12,15.14,15.11,15.14,131401.0,11.4326,11.4478,11.4251,11.4478,131401.0
2016-09-23 12:20:00,15.13,15.15,15.12,15.13,178522.0,11.4402,11.4553,11.4326,11.4402,178522.0
2016-09-23 12:30:00,15.13,15.15,15.11,15.13,138244.0,11.4402,11.4553,11.4251,11.4402,138244.0
2016-09-23 12:40:00,15.13,15.13,15.09,15.09,82956.0,11.4402,11.4402,11.41,11.41,82956.0
2016-09-23 12:50:00,15.09,15.11,15.09,15.11,37844.0,11.41,11.4251,11.41,11.4251,37844.0
2016-09-23 13:00:00,15.11,15.11,15.07,15.08,123328.0,11.4251,11.4251,11.3948,11.4024,123328.0
2016-09-23 13:10:00,15.08,15.09,15.07,15.07,139517.0,11.4024,11.41,11.3948,11.3948,139517.0
2016-09-23 13:20:00,15.08,15.11,15.07,15.11,67369.0,11.4024,11.4251,11.3948,11.4251,67369.0
2016-09-23 13:30:00,15.11,15.11,15.1,15.1,74228.0,11.4251,11.4251,11.4175,11.4175,74228.0
2016-09-23 13:40:00,15.11,15.11,15.08,15.08,179269.0,11.4251,11.4251,11.4024,11.4024,179269.0
2016-09-23 13:50:00,15.09,15.09,15.04,15.06,236749.0,11.41,11.41,11.3722,11.3873,236749.0
2016-09-23 14:00:00,15.05,15.06,15.03,15.03,427600.0,11.3797,11.3873,11.3646,11.3646,427600.0
2016-09-23 14:10:00,15.03,15.06,15.03,15.06,153343.0,11.3646,11.3873,11.3646,11.3873,153343.0
2016-09-23 14:20:00,15.05,15.09,15.05,15.09,215364.0,11.3797,11.41,11.3797,11.41,215364.0
2016-09-23 14:30:00,15.09,15.12,15.08,15.12,256165.0,11.41,11.4326,11.4024,11.4326,256165.0
2016-09-23 14:40:00,15.12,15.13,15.11,15.12,134232.0,11.4326,11.4402,11.4251,11.4326,134232.0
2016-09-23 14:50:00,15.12,15.13,15.11,15.13,93624.0,11.4326,11.4402,11.4251,11.4402,93624.0
2016-09-23 15:00:00,15.13,15.15,15.12,15.15,200427.0,11.4402,11.4553,11.4326,11.4553,200427.0
2016-09-23 15:10:00,15.15,15.15,15.12,15.14,204578.0,11.4553,11.4553,11.4326,11.4478,204578.0
2016-09-23 15:20:00,15.14,15.15,15.12,15.15,148287.0,11.4478,11.4553,11.4326,11.4553,148287.0
2016-09-23 15:30:00,15.15,15.18,15.14,15.15,334262.0,11.4553,11.478,11.4478,11.4553,334262.0
2016-09-23 15:40:00,15.15,15.15,15.1,15.11,350230.0,11.4553,11.4553,11.4175,11.4251,350230.0
2016-09-23 15:50:00,15.11,15.12,15.09,15.09,712179.0,11.4251,11.4326,11.41,11.41,712179.0
2016-09-26 09:30:00,15.0,15.01,14.93,14.94,348419.0,11.3419,11.3495,11.289,11.2965,348419.0
2016-09-26 09:40:00,14.94,14.97,14.93,14.95,83668.0,11.2965,11.3192,11.289,11.3041,83668.0
2016-09-26 09:50:00,14.96,15.0,14.95,14.98,74659.0,11.3117,11.3419,11.3041,11.3268,74659.0
2016-09-26 10:00:00,14.97,15.04,14.97,15.03,146943.0,11.3192,11.3722,11.3192,11.3646,146943.0
2016-09-26 10:10:00,15.04,15.06,15.01,15.03,166002.0,11.3722,11.3873,11.3495,11.3646,166002.0
2016-09-26 10:20:00,15.03,15.03,15.0,15.01,73728.0,11.3646,11.3646,11.3419,11.3495,73728.0
2016-09-26 10:30:00,15.01,15.08,15.01,15.04,112332.0,11.3495,11.4024,11.3495,11.3722,112332.0
2016-09-26 10:40:00,15.05,15.12,15.04,15.11,246596.0,11.3797,11.4326,11.3722,11.4251,246596.0
2016-09-26 10:50:00,15.11,15.12,15.08,15.09,102467.0,11.4251,11.4326,11.4024,11.41,102467.0
2016-09-26 11:00:00,15.09,15.09,15.04,15.06,109145.0,11.41,11.41,11.3722,11.3873,109145.0
2016-09-26 11:10:00,15.06,15.11,15.06,15.1,121031.0,11.3873,11.4251,11.3873,11.4175,121031.0
2016-09-26 11:20:00,15.11,15.11,15.07,15.09,135383.0,11.4251,11.4251,11.3948,11.41,135383.0
2016-09-26 11:30:00,15.09,15.1,15.04,15.09,119366.0,11.41,11.4175,11.3722,11.41,119366.0
2016-09-26 11:40:00,15.09,15.09,15.05,15.07,96264.0,11.41,11.41,11.3797,11.3948,96264.0
2016-09-26 11:50:00,15.07,15.08,15.04,15.04,117012.0,11.3948,11.4024,11.3722,11.3722,117012.0
2016-09-26 12:00:00,15.04,15.06,15.03,15.04,62990.0,11.3722,11.3873,11.3646,11.3722,62990.0
2016-09-26 12:10:00,15.04,15.09,15.04,15.07,59040.0,11.3722,11.41,11.3722,11.3948,59040.0
2016-09-26 12:20:00,15.08,15.09,15.05,15.07,60455.0,11.4024,11.41,11.3797,11.3948,60455.0
2016-09-26 12:30:00,15.07,15.08,15.04,15.07,78372.0,11.3948,11.4024,11.3722,11.3948,78372.0
2016-09-26 12:40:00,15.06,15.08,15.04,15.08,233775.0,11.3873,11.4024,11.3722,11.4024,233775.0
2016-09-26 12:50:00,15.08,15.11,15.07,15.09,97279.0,11.4024,11.4251,11.3948,11.41,97279.0
2016-09-26 13:00:00,15.09,15.09,15.08,15.08,157867.0,11.41,11.41,11.4024,11.4024,157867.0
2016-09-26 13:10:00,15.09,15.09,15.06,15.06,114932.0,11.41,11.41,11.3873,11.3873,114932.0
2016-09-26 13:20:00,15.06,15.07,15.02,15.03,236485.0,11.3873,11.3948,11.357,11.3646,236485.0
2016-09-26 13:30:00,15.04,15.04,15.0,15.0,261261.0,11.3722,11.3722,11.3419,11.3419,261261.0
2016-09-26 13:40:00,15.0,15.03,14.97,15.02,258088.0,11.3419,11.3646,11.3192,11.357,258088.0
2016-09-26 13:50:00,15.02,15.06,15.02,15.04,138340.0,11.357,11.3873,11.357,11.3722,138340.0
2016-09-26 14:00:00,15.04,15.05,15.04,15.05,61718.0,11.3722,11.3797,11.3722,11.3797,61718.0
2016-09-26 14:10:00,15.04,15.05,15.03,15.04,90902.0,11.3722,11.3797,11.3646,11.3722,90902.0
2016-09-26 14:20:00,15.04,15.04,15.01,15.02,102885.0,11.3722,11.3722,11.3495,11.357,102885.0
2016-09-26 14:30:00,15.02,15.02,15.0,15.0,73654.0,11.357,11.357,11.3419,11.3419,73654.0
2016-09-26 14:40:00,15.01,15.01,14.98,15.01,97464.0,11.3495,11.3495,11.3268,11.3495,97464.0
2016-09-26 14:50:00,15.01,15.01,14.99,14.99,94585.0,11.3495,11.3495,11.3343,11.3343,94585.0
2016-09-26 15:00:00,15.0,15.03,14.99,15.02,137974.0,11.3419,11.3646,11.3343,11.357,137974.0
2016-09-26 15:10:00,15.02,15.04,14.99,15.0,189438.0,11.357,11.3722,11.3343,11.3419,189438.0
2016-09-26 15:20:00,15.0,15.03,14.99,15.02,212211.0,11.3419,11.3646,11.3343,11.357,212211.0
2016-09-26 15:30:00,15.02,15.06,15.02,15.04,318736.0,11.357,11.3873,11.357,11.3722,318736.0
2016-09-26 15:40:00,15.03,15.07,15.03,15.06,485876.0,11.3646,11.3948,11.3646,11.3873,485876.0
2016-09-26 15:50:00,15.07,15.07,15.02,15.03,902670.0,11.3948,11.3948,11.357,11.3646,902670.0
2016-09-27 09:30:00,15.0,15.06,14.95,15.05,237489.0,11.3419,11.3873,11.3041,11.3797,237489.0
2016-09-27 09:40:00,15.05,15.1,15.04,15.1,216852.0,11.3797,11.4175,11.3722,11.4175,216852.0
2016-09-27 09:50:00,15.09,15.17,15.09,15.16,196602.0,11.41,11.4705,11.41,11.4629,196602.0
2016-09-27 10:00:00,15.17,15.22,15.16,15.18,297020.0,11.4705,11.5083,11.4629,11.478,297020.0
2016-09-27 10:10:00,15.18,15.19,15.14,15.15,240897.0,11.478,11.4856,11.4478,11.4553,240897.0
2016-09-27 10:20:00,15.15,15.19,15.14,15.18,186498.0,11.4553,11.4856,11.4478,11.478,186498.0
2016-09-27 10:30:00,15.19,15.2,15.12,15.12,247597.0,11.4856,11.4931,11.4326,11.4326,247597.0
2016-09-27 10:40:00,15.12,15.17,15.12,15.17,191816.0,11.4326,11.4705,11.4326,11.4705,191816.0
2016-09-27 10:50:00,15.17,15.18,15.15,15.17,279390.0,11.4705,11.478,11.4553,11.4705,279390.0
2016-09-27 11:00:00,15.17,15.2,15.16,15.2,188647.0,11.4705,11.4931,11.4629,11.4931,188647.0
2016-09-27 11:10:00,15.2,15.22,15.19,15.21,212475.0,11.4931,11.5083,11.4856,11.5007,212475.0
2016-09-27 11:20:00,15.21,15.28,15.19,15.27,311999.0,11.5007,11.5536,11.4856,11.5461,311999.0
2016-09-27 11:30:00,15.28,15.3,15.27,15.29,190748.0,11.5536,11.5687,11.5461,11.5612,190748.0
2016-09-27 11:40:00,15.29,15.3,15.25,15.28,106445.0,11.5612,11.5687,11.5309,11.5536,106445.0
2016-09-27 11:50:00,15.28,15.3,15.26,15.29,125487.0,11.5536,11.5687,11.5385,11.5612,125487.0
2016-09-27 12:00:00,15.29,15.29,15.25,15.27,67466.0,11.5612,11.5612,11.5309,11.5461,67466.0
2016-09-27 12:10:00,15.26,15.27,15.24,15.26,73217.0,11.5385,11.5461,11.5234,11.5385,73217.0
2016-09-27 12:20:00,15.26,15.32,15.26,15.31,208621.0,11.5385,11.5839,11.5385,11.5763,208621.0
2016-09-27 12:30:00,15.31,15.32,15.25,15.28,165172.0,11.5763,11.5839,11.5309,11.5536,165172.0
2016-09-27 12:40:00,15.28,15.29,15.26,15.27,152643.0,11.5536,11.5612,11.5385,11.5461,152643.0
2016-09-27 12:50:00,15.26,15.28,15.25,15.28,115382.0,11.5385,11.5536,11.5309,11.5536,115382.0
2016-09-27 13:00:00,15.27,15.28,15.26,15.27,45649.0,11.5461,11.5536,11.5385,11.5461,45649.0
2016-09-27 13:10:00,15.27,15.28,15.25,15.27,76009.0,11.5461,11.5536,11.5309,11.5461,76009.0
2016-09-27 13:20:00,15.28,15.3,15.27,15.29,51166.0,11.5536,11.5687,11.5461,11.5612,51166.0
2016-09-27 13:30:00,15.29,15.31,15.29,15.31,88753.0,11.5612,11.5763,11.5612,11.5763,88753.0
2016-09-27 13:40:00,15.31,15.33,15.3,15.32,81577.0,11.5763,11.5914,11.5687,11.5839,81577.0
2016-09-27 13:50:00,15.31,15.33,15.3,15.32,108743.0,11.5763,11.5914,11.5687,11.5839,108743.0
2016-09-27 14:00:00,15.32,15.34,15.31,15.32,132562.0,11.5839,11.599,11.5763,11.5839,132562.0
2016-09-27 14:10:00,15.33,15.34,15.32,15.33,120771.0,11.5914,11.599,11.5839,11.5914,120771.0
2016-09-27 14:20:00,15.33,15.33,15.32,15.33,117729.0,11.5914,11.5914,11.5839,11.5914,117729.0
2016-09-27 14:30:00,15.32,15.33,15.32,15.33,83743.0,11.5839,11.5914,11.5839,11.5914,83743.0
2016-09-27 14:40:00,15.33,15.33,15.31,15.31,146328.0,11.5914,11.5914,11.5763,11.5763,146328.0
2016-09-27 14:50:00,15.32,15.33,15.31,15.33,64188.0,11.5839,11.5914,11.5763,11.5914,64188.0
2016-09-27 15:00:00,15.33,15.34,15.32,15.34,92418.0,11.5914,11.599,11.5839,11.599,92418.0
2016-09-27 15:10:00,15.34,15.35,15.32,15.35,232029.0,11.599,11.6066,11.5839,11.6066,232029.0
2016-09-27 15:20:00,15.35,15.36,15.33,15.36,229973.0,11.6066,11.6141,11.5914,11.6141,229973.0
2016-09-27 15:30:00,15.36,15.36,15.33,15.34,341932.0,11.6141,11.6141,11.5914,11.599,341932.0
2016-09-27 15:40:00,15.34,15.37,15.33,15.33,574716.0,11.599,11.6217,11.5914,11.5914,574716.0
2016-09-27 15:50:00,15.33,15.35,15.33,15.35,865742.0,11.5914,11.6066,11.5914,11.6066,865742.0
2016-09-28 09:30:00,15.4,15.47,15.4,15.4,365484.0,11.6444,11.6973,11.6444,11.6444,365484.0
2016-09-28 09:40:00,15.4,15.44,15.38,15.42,190481.0,11.6444,11.6746,11.6292,11.6595,190481.0
2016-09-28 09:50:00,15.43,15.43,15.34,15.38,282598.0,11.667,11.667,11.599,11.6292,282598.0
2016-09-28 10:00:00,15.38,15.42,15.36,15.39,185195.0,11.6292,11.6595,11.6141,11.6368,185195.0
2016-09-28 10:10:00,15.39,15.4,15.32,15.32,184406.0,11.6368,11.6444,11.5839,11.5839,184406.0
2016-09-28 10:20:00,15.32,15.33,15.3,15.32,169717.0,11.5839,11.5914,11.5687,11.5839,169717.0
2016-09-28 10:30:00,15.32,15.34,15.28,15.29,200559.0,11.5839,11.599,11.5536,11.5612,200559.0
2016-09-28 10:40:00,15.29,15.32,15.26,15.28,180048.0,11.5612,11.5839,11.5385,11.5536,180048.0
2016-09-28 10:50:00,15.28,15.31,15.26,15.26,127355.0,11.5536,11.5763,11.5385,11.5385,127355.0
2016-09-28 11:00:00,15.26,15.27,15.18,15.19,316350.0,11.5385,11.5461,11.478,11.4856,316350.0
2016-09-28 11:10:00,15.18,15.29,15.17,15.28,221178.0,11.478,11.5612,11.4705,11.5536,221178.0
2016-09-28 11:20:00,15.27,15.29,15.23,15.24,186902.0,11.5461,11.5612,11.5158,11.5234,186902.0
2016-09-28 11:30:00,15.23,15.24,15.18,15.23,259722.0,11.5158,11.5234,11.478,11.5158,259722.0
2016-09-28 11:40:00,15.23,15.27,15.22,15.27,101166.0,11.5158,11.5461,11.5083,11.5461,101166.0
2016-09-28 11:50:00,15.27,15.34,15.26,15.32,444113.0,11.5461,11.599,11.5385,11.5839,444113.0
2016-09-28 12:00:00,15.32,15.32,15.26,15.29,144035.0,11.5839,11.5839,11.5385,11.5612,144035.0
2016-09-28 12:10:00,15.29,15.35,15.29,15.32,192249.0,11.5612,11.6066,11.5612,11.5839,192249.0
2016-09-28 12:20:00,15.31,15.32,15.3,15.31,85717.0,11.5763,11.5839,11.5687,11.5763,85717.0
2016-09-28 12:30:00,15.31,15.31,15.27,15.29,153929.0,11.5763,11.5763,11.5461,11.5612,153929.0
2016-09-28 12:40:00,15.29,15.35,15.29,15.33,159130.0,11.5612,11.6066,11.5612,11.5914,159130.0
2016-09-28 12:50:00,15.33,15.34,15.3,15.3,106052.0,11.5914,11.599,11.5687,11.5687,106052.0
2016-09-28 13:00:00,15.3,15.33,15.29,15.3,165729.0,11.5687,11.5914,11.5612,11.5687,165729.0
2016-09-28 13:10:00,15.3,15.33,15.3,15.33,78818.0,11.5687,11.5914,11.5687,11.5914,78818.0
2016-09-28 13:20:00,15.33,15.4,15.32,15.4,354014.0,11.5914,11.6444,11.5839,11.6444,354014.0
2016-09-28 13:30:00,15.4,15.45,15.4,15.43,372619.0,11.6444,11.6822,11.6444,11.667,372619.0
2016-09-28 13:40:00,15.43,15.44,15.41,15.41,106401.0,11.667,11.6746,11.6519,11.6519,106401.0
2016-09-28 13:50:00,15.42,15.44,15.41,15.44,138150.0,11.6595,11.6746,11.6519,11.6746,138150.0
2016-09-28 14:00:00,15.44,15.44,15.43,15.44,121369.0,11.6746,11.6746,11.667,11.6746,121369.0
2016-09-28 14:10:00,15.44,15.48,15.43,15.45,313938.0,11.6746,11.7048,11.667,11.6822,313938.0
2016-09-28 14:20:00,15.45,15.48,15.42,15.45,187155.0,11.6822,11.7048,11.6595,11.6822,187155.0
2016-09-28 14:30:00,15.46,15.49,15.45,15.48,225940.0,11.6897,11.7124,11.6822,11.7048,225940.0
2016-09-28 14:40:00,15.48,15.49,15.47,15.49,190523.0,11.7048,11.7124,11.6973,11.7124,190523.0
2016-09-28 14:50:00,15.49,15.49,15.45,15.46,173823.0,11.7124,11.7124,11.6822,11.6897,173823.0
2016-09-28 15:00:00,15.46,15.47,15.46,15.46,93090.0,11.6897,11.6973,11.6897,11.6897,93090.0
2016-09-28 15:10:00,15.46,15.47,15.44,15.46,231714.0,11.6897,11.6973,11.6746,11.6897,231714.0
2016-09-28 15:20:00,15.46,15.48,15.45,15.46,228319.0,11.6897,11.7048,11.6822,11.6897,228319.0
2016-09-28 15:30:00,15.46,15.46,15.42,15.46,251740.0,11.6897,11.6897,11.6595,11.6897,251740.0
2016-09-28 15:40:00,15.46,15.48,15.45,15.48,333714.0,11.6897,11.7048,11.6822,11.7048,333714.0
2016-09-28 15:50:00,15.48,15.49,15.47,15.49,785410.0,11.7048,11.7124,11.6973,11.7124,785410.0
2016-09-29 09:30:00,15.46,15.53,15.42,15.48,493231.0,11.6897,11.7427,11.6595,11.7048,493231.0
2016-09-29 09:40:00,15.49,15.56,15.48,15.51,183735.0,11.7124,11.7653,11.7048,11.7275,183735.0
2016-09-29 09:50:00,15.51,15.57,15.51,15.56,150605.0,11.7275,11.7729,11.7275,11.7653,150605.0
2016-09-29 10:00:00,15.56,15.6,15.5,15.52,231802.0,11.7653,11.7956,11.72,11.7351,231802.0
2016-09-29 10:10:00,15.52,15.53,15.46,15.52,164980.0,11.7351,11.7427,11.6897,11.7351,164980.0
2016-09-29 10:20:00,15.52,15.59,15.51,15.56,126012.0,11.7351,11.788,11.7275,11.7653,126012.0
2016-09-29 10:30:00,15.56,15.57,15.53,15.54,326784.0,11.7653,11.7729,11.7427,11.7502,326784.0
2016-09-29 10:40:00,15.54,15.54,15.49,15.5,167642.0,11.7502,11.7502,11.7124,11.72,167642.0
2016-09-29 10:50:00,15.5,15.5,15.45,15.49,305480.0,11.72,11.72,11.6822,11.7124,305480.0
2016-09-29 11:00:00,15.49,15.55,15.47,15.5,136958.0,11.7124,11.7578,11.6973,11.72,136958.0
2016-09-29 11:10:00,15.49,15.5,15.46,15.49,95975.0,11.7124,11.72,11.6897,11.7124,95975.0
2016-09-29 11:20:00,15.49,15.54,15.48,15.53,81095.0,11.7124,11.7502,11.7048,11.7427,81095.0
2016-09-29 11:30:00,15.53,15.54,15.5,15.51,85622.0,11.7427,11.7502,11.72,11.7275,85622.0
2016-09-29 11:40:00,15.51,15.52,15.48,15.49,90285.0,11.7275,11.7351,11.7048,11.7124,90285.0
2016-09-29 11:50:00,15.49,15.53,15.48,15.53,64107.0,11.7124,11.7427,11.7048,11.7427,64107.0
2016-09-29 12:00:00,15.53,15.55,15.52,15.55,108722.0,11.7427,11.7578,11.7351,11.7578,108722.0
2016-09-29 12:10:00,15.55,15.56,15.53,15.54,69675.0,11.7578,11.7653,11.7427,11.7502,69675.0
2016-09-29 12:20:00,15.54,15.59,15.54,15.56,78052.0,11.7502,11.788,11.7502,11.7653,78052.0
2016-09-29 12:30:00,15.56,15.58,15.52,15.52,156076.0,11.7653,11.7805,11.7351,11.7351,156076.0
2016-09-29 12:40:00,15.52,15.53,15.44,15.45,251338.0,11.7351,11.7427,11.6746,11.6822,251338.0
2016-09-29 12:50:00,15.45,15.49,15.42,15.48,1063345.0,11.6822,11.7124,11.6595,11.7048,1063345.0
2016-09-29 13:00:00,15.47,15.48,15.41,15.43,558844.0,11.6973,11.7048,11.6519,11.667,558844.0
2016-09-29 13:10:00,15.43,15.49,15.42,15.47,353307.0,11.667,11.7124,11.6595,11.6973,353307.0
2016-09-29 13:20:00,15.46,15.5,15.45,15.49,110927.0,11.6897,11.72,11.6822,11.7124,110927.0
2016-09-29 13:30:00,15.49,15.5,15.47,15.47,119825.0,11.7124,11.72,11.6973,11.6973,119825.0
2016-09-29 13:40:00,15.48,15.48,15.37,15.39,230574.0,11.7048,11.7048,11.6217,11.6368,230574.0
2016-09-29 13:50:00,15.39,15.4,15.33,15.36,175239.0,11.6368,11.6444,11.5914,11.6141,175239.0
2016-09-29 14:00:00,15.36,15.4,15.33,15.39,121181.0,11.6141,11.6444,11.5914,11.6368,121181.0
2016-09-29 14:10:00,15.38,15.42,15.35,15.4,104911.0,11.6292,11.6595,11.6066,11.6444,104911.0
2016-09-29 14:20:00,15.41,15.46,15.4,15.45,129389.0,11.6519,11.6897,11.6444,11.6822,129389.0
2016-09-29 14:30:00,15.45,15.5,15.43,15.46,130908.0,11.6822,11.72,11.667,11.6897,130908.0
2016-09-29 14:40:00,15.46,15.48,15.43,15.47,121404.0,11.6897,11.7048,11.667,11.6973,121404.0
2016-09-29 14:50:00,15.47,15.48,15.41,15.44,109216.0,11.6973,11.7048,11.6519,11.6746,109216.0
2016-09-29 15:00:00,15.43,15.45,15.4,15.44,162705.0,11.667,11.6822,11.6444,11.6746,162705.0
2016-09-29 15:10:00,15.43,15.46,15.42,15.42,128265.0,11.667,11.6897,11.6595,11.6595,128265.0
2016-09-29 15:20:00,15.41,15.44,15.38,15.44,223869.0,11.6519,11.6746,11.6292,11.6746,223869.0
2016-09-29 15:30:00,15.44,15.48,15.42,15.48,285454.0,11.6746,11.7048,11.6595,11.7048,285454.0
2016-09-29 15:40:00,15.48,15.49,15.41,15.41,446092.0,11.7048,11.7124,11.6519,11.6519,446092.0
2016-09-29 15:50:00,15.42,15.42,15.38,15.39,1182658.0,11.6595,11.6595,11.6292,11.6368,1182658.0
2016-09-30 09:30:00,15.47,15.6,15.44,15.58,388815.0,11.6973,11.7956,11.6746,11.7805,388815.0
2016-09-30 09:40:00,15.58,15.6,15.52,15.57,195794.0,11.7805,11.7956,11.7351,11.7729,195794.0
2016-09-30 09:50:00,15.56,15.6,15.52,15.53,471691.0,11.7653,11.7956,11.7351,11.7427,471691.0
2016-09-30 10:00:00,15.53,15.56,15.52,15.54,494003.0,11.7427,11.7653,11.7351,11.7502,494003.0
2016-09-30 10:10:00,15.54,15.59,15.53,15.58,749323.0,11.7502,11.788,11.7427,11.7805,749323.0
2016-09-30 10:20:00,15.58,15.64,15.56,15.63,398156.0,11.7805,11.8258,11.7653,11.8183,398156.0
2016-09-30 10:30:00,15.64,15.65,15.59,15.6,196100.0,11.8258,11.8334,11.788,11.7956,196100.0
2016-09-30 10:40:00,15.6,15.62,15.58,15.59,141930.0,11.7956,11.8107,11.7805,11.788,141930.0
2016-09-30 10:50:00,15.59,15.62,15.59,15.62,172799.0,11.788,11.8107,11.788,11.8107,172799.0
2016-09-30 11:00:00,15.61,15.66,15.61,15.65,347078.0,11.8031,11.841,11.8031,11.8334,347078.0
2016-09-30 11:10:00,15.66,15.7,15.66,15.67,269184.0,11.841,11.8712,11.841,11.8485,269184.0
2016-09-30 11:20:00,15.67,15.68,15.63,15.66,137899.0,11.8485,11.8561,11.8183,11.841,137899.0
2016-09-30 11:30:00,15.66,15.68,15.64,15.64,82998.0,11.841,11.8561,11.8258,11.8258,82998.0
2016-09-30 11:40:00,15.64,15.66,15.63,15.64,198739.0,11.8258,11.841,11.8183,11.8258,198739.0
2016-09-30 11:50:00,15.64,15.66,15.62,15.63,97900.0,11.8258,11.841,11.8107,11.8183,97900.0
2016-09-30 12:00:00,15.62,15.64,15.61,15.64,58772.0,11.8107,11.8258,11.8031,11.8258,58772.0
2016-09-30 12:10:00,15.64,15.67,15.63,15.67,110802.0,11.8258,11.8485,11.8183,11.8485,110802.0
2016-09-30 12:20:00,15.67,15.7,15.66,15.69,185206.0,11.8485,11.8712,11.841,11.8636,185206.0
2016-09-30 12:30:00,15.68,15.72,15.68,15.72,132388.0,11.8561,11.8863,11.8561,11.8863,132388.0
2016-09-30 12:40:00,15.72,15.73,15.66,15.69,271824.0,11.8863,11.8939,11.841,11.8636,271824.0
2016-09-30 12:50:00,15.69,15.69,15.65,15.65,146125.0,11.8636,11.8636,11.8334,11.8334,146125.0
2016-09-30 13:00:00,15.66,15.67,15.63,15.64,76005.0,11.841,11.8485,11.8183,11.8258,76005.0
2016-09-30 13:10:00,15.63,15.65,15.62,15.64,87385.0,11.8183,11.8334,11.8107,11.8258,87385.0
2016-09-30 13:20:00,15.64,15.65,15.6,15.61,135160.0,11.8258,11.8334,11.7956,11.8031,135160.0
2016-09-30 13:30:00,15.6,15.63,15.6,15.63,58340.0,11.7956,11.8183,11.7956,11.8183,58340.0
2016-09-30 13:40:00,15.63,15.68,15.62,15.68,243711.0,11.8183,11.8561,11.8107,11.8561,243711.0
2016-09-30 13:50:00,15.68,15.68,15.65,15.66,99297.0,11.8561,11.8561,11.8334,11.841,99297.0
2016-09-30 14:00:00,15.66,15.66,15.64,15.65,60248.0,11.841,11.841,11.8258,11.8334,60248.0
2016-09-30 14:10:00,15.65,15.66,15.63,15.64,141437.0,11.8334,11.841,11.8183,11.8258,141437.0
2016-09-30 14:20:00,15.64,15.65,15.58,15.6,578824.0,11.8258,11.8334,11.7805,11.7956,578824.0
2016-09-30 14:30:00,15.6,15.61,15.58,15.59,202345.0,11.7956,11.8031,11.7805,11.788,202345.0
2016-09-30 14:40:00,15.59,15.59,15.57,15.58,133254.0,11.788,11.788,11.7729,11.7805,133254.0
2016-09-30 14:50:00,15.58,15.59,15.56,15.58,141538.0,11.7805,11.788,11.7653,11.7805,141538.0
2016-09-30 15:00:00,15.58,15.6,15.57,15.59,116328.0,11.7805,11.7956,11.7729,11.788,116328.0
2016-09-30 15:10:00,15.59,15.6,15.58,15.59,125498.0,11.788,11.7956,11.7805,11.788,125498.0
2016-09-30 15:20:00,15.59,15.6,15.56,15.57,184246.0,11.788,11.7956,11.7653,11.7729,184246.0
2016-09-30 15:30:00,15.57,15.57,15.54,15.54,142770.0,11.7729,11.7729,11.7502,11.7502,142770.0
2016-09-30 15:40:00,15.55,15.58,15.54,15.56,510190.0,11.7578,11.7805,11.7502,11.7653,510190.0
2016-09-30 15:50:00,15.56,15.57,15.52,15.52,1014159.0,11.7653,11.7729,11.7351,11.7351,1014159.0
2016-10-03 09:30:00,15.46,15.57,15.45,15.56,208416.0,11.6897,11.7729,11.6822,11.7653,208416.0
2016-10-03 09:40:00,15.56,15.58,15.46,15.48,192959.0,11.7653,11.7805,11.6897,11.7048,192959.0
2016-10-03 09:50:00,15.48,15.54,15.46,15.52,112888.0,11.7048,11.7502,11.6897,11.7351,112888.0
2016-10-03 10:00:00,15.52,15.56,15.48,15.56,370159.0,11.7351,11.7653,11.7048,11.7653,370159.0
2016-10-03 10:10:00,15.56,15.59,15.53,15.56,304756.0,11.7653,11.788,11.7427,11.7653,304756.0
2016-10-03 10:20:00,15.56,15.57,15.52,15.55,143882.0,11.7653,11.7729,11.7351,11.7578,143882.0
2016-10-03 10:30:00,15.55,15.62,15.54,15.62,145378.0,11.7578,11.8107,11.7502,11.8107,145378.0
2016-10-03 10:40:00,15.62,15.66,15.61,15.66,216212.0,11.8107,11.841,11.8031,11.841,216212.0
2016-10-03 10:50:00,15.66,15.68,15.66,15.68,161035.0,11.841,11.8561,11.841,11.8561,161035.0
2016-10-03 11:00:00,15.68,15.68,15.63,15.65,89077.0,11.8561,11.8561,11.8183,11.8334,89077.0
2016-10-03 11:10:00,15.65,15.65,15.61,15.63,84641.0,11.8334,11.8334,11.8031,11.8183,84641.0
2016-10-03 11:20:00,15.63,15.66,15.62,15.62,84450.0,11.8183,11.841,11.8107,11.8107,84450.0
2016-10-03 11:30:00,15.63,15.63,15.59,15.59,150069.0,11.8183,11.8183,11.788,11.788,150069.0
2016-10-03 11:40:00,15.6,15.64,15.59,15.6,115287.0,11.7956,11.8258,11.788,11.7956,115287.0
2016-10-03 11:50:00,15.6,15.61,15.57,15.59,181254.0,11.7956,11.8031,11.7729,11.788,181254.0
2016-10-03 12:00:00,15.59,15.63,15.59,15.62,56460.0,11.788,11.8183,11.788,11.8107,56460.0
2016-10-03 12:10:00,15.62,15.65,15.59,15.62,166063.0,11.8107,11.8334,11.788,11.8107,166063.0
2016-10-03 12:20:00,15.62,15.63,15.59,15.62,119640.0,11.8107,11.8183,11.788,11.8107,119640.0
2016-10-03 12:30:00,15.62,15.64,15.59,15.62,94402.0,11.8107,11.8258,11.788,11.8107,94402.0
2016-10-03 12:40:00,15.62,15.64,15.59,15.61,126634.0,11.8107,11.8258,11.788,11.8031,126634.0
2016-10-03 12:50:00,15.61,15.63,15.6,15.63,56805.0,11.8031,11.8183,11.7956,11.8183,56805.0
2016-10-03 13:00:00,15.63,15.64,15.61,15.61,49575.0,11.8183,11.8258,11.8031,11.8031,49575.0
2016-10-03 13:10:00,15.61,15.62,15.59,15.61,91157.0,11.8031,11.8107,11.788,11.8031,91157.0
2016-10-03 13:20:00,15.61,15.63,15.6,15.61,43216.0,11.8031,11.8183,11.7956,11.8031,43216.0
2016-10-03 13:30:00,15.61,15.63,15.61,15.62,39263.0,11.8031,11.8183,11.8031,11.8107,39263.0
2016-10-03 13:40:00,15.62,15.63,15.61,15.62,73566.0,11.8107,11.8183,11.8031,11.8107,73566.0
2016-10-03 13:50:00,15.62,15.63,15.6,15.62,70938.0,11.8107,11.8183,11.7956,11.8107,70938.0
2016-10-03 14:00:00,15.62,15.65,15.61,15.63,109063.0,11.8107,11.8334,11.8031,11.8183,109063.0
2016-10-03 14:10:00,15.63,15.64,15.63,15.63,57912.0,11.8183,11.8258,11.8183,11.8183,57912.0
2016-10-03 14:20:00,15.64,15.65,15.6,15.61,138379.0,11.8258,11.8334,11.7956,11.8031,138379.0
2016-10-03 14:30:00,15.61,15.62,15.59,15.6,99191.0,11.8031,11.8107,11.788,11.7956,99191.0
2016-10-03 14:40:00,15.6,15.61,15.59,15.6,78981.0,11.7956,11.8031,11.788,11.7956,78981.0
2016-10-03 14:50:00,15.6,15.6,15.56,15.59,122144.0,11.7956,11.7956,11.7653,11.788,122144.0
2016-10-03 15:00:00,15.59,15.6,15.58,15.59,60245.0,11.788,11.7956,11.7805,11.788,60245.0
2016-10-03 15:10:00,15.58,15.61,15.58,15.6,113585.0,11.7805,11.8031,11.7805,11.7956,113585.0
2016-10-03 15:20:00,15.6,15.61,15.58,15.61,118524.0,11.7956,11.8031,11.7805,11.8031,118524.0
2016-10-03 15:30:00,15.61,15.64,15.6,15.64,299147.0,11.8031,11.8258,11.7956,11.8258,299147.0
2016-10-03 15:40:00,15.64,15.69,15.63,15.69,547170.0,11.8258,11.8636,11.8183,11.8636,547170.0
2016-10-03 15:50:00,15.69,15.69,15.63,15.65,1130720.0,11.8636,11.8636,11.8183,11.8334,1130720.0
2016-10-04 09:30:00,15.68,15.73,15.66,15.73,339129.0,11.8561,11.8939,11.841,11.8939,339129.0
2016-10-04 09:40:00,15.73,15.74,15.7,15.72,228742.0,11.8939,11.9014,11.8712,11.8863,228742.0
2016-10-04 09:50:00,15.71,15.72,15.69,15.72,194262.0,11.8788,11.8863,11.8636,11.8863,194262.0
2016-10-04 10:00:00,15.71,15.72,15.67,15.69,252228.0,11.8788,11.8863,11.8485,11.8636,252228.0
2016-10-04 10:10:00,15.69,15.69,15.61,15.64,242043.0,11.8636,11.8636,11.8031,11.8258,242043.0
2016-10-04 10:20:00,15.63,15.68,15.62,15.66,104837.0,11.8183,11.8561,11.8107,11.841,104837.0
2016-10-04 10:30:00,15.66,15.68,15.65,15.67,165893.0,11.841,11.8561,11.8334,11.8485,165893.0
2016-10-04 10:40:00,15.68,15.73,15.67,15.72,160231.0,11.8561,11.8939,11.8485,11.8863,160231.0
2016-10-04 10:50:00,15.72,15.73,15.64,15.67,351978.0,11.8863,11.8939,11.8258,11.8485,351978.0
2016-10-04 11:00:00,15.67,15.67,15.56,15.57,268835.0,11.8485,11.8485,11.7653,11.7729,268835.0
2016-10-04 11:10:00,15.56,15.57,15.51,15.51,314497.0,11.7653,11.7729,11.7275,11.7275,314497.0
2016-10-04 11:20:00,15.51,15.57,15.51,15.55,198539.0,11.7275,11.7729,11.7275,11.7578,198539.0
2016-10-04 11:30:00,15.55,15.6,15.53,15.54,172453.0,11.7578,11.7956,11.7427,11.7502,172453.0
2016-10-04 11:40:00,15.54,15.58,15.49,15.51,456434.0,11.7502,11.7805,11.7124,11.7275,456434.0
2016-10-04 11:50:00,15.51,15.53,15.44,15.46,499092.0,11.7275,11.7427,11.6746,11.6897,499092.0
2016-10-04 12:00:00,15.46,15.51,15.45,15.5,396745.0,11.6897,11.7275,11.6822,11.72,396745.0
2016-10-04 12:10:00,15.5,15.56,15.46,15.52,242700.0,11.72,11.7653,11.6897,11.7351,242700.0
2016-10-04 12:20:00,15.53,15.57,15.51,15.56,83174.0,11.7427,11.7729,11.7275,11.7653,83174.0
2016-10-04 12:30:00,15.56,15.57,15.53,15.54,149990.0,11.7653,11.7729,11.7427,11.7502,149990.0
2016-10-04 12:40:00,15.54,15.54,15.49,15.49,369249.0,11.7502,11.7502,11.7124,11.7124,369249.0
2016-10-04 12:50:00,15.49,15.5,15.45,15.46,137649.0,11.7124,11.72,11.6822,11.6897,137649.0
2016-10-04 13:00:00,15.45,15.46,15.4,15.41,208375.0,11.6822,11.6897,11.6444,11.6519,208375.0
2016-10-04 13:10:00,15.41,15.41,15.38,15.4,166722.0,11.6519,11.6519,11.6292,11.6444,166722.0
2016-10-04 13:20:00,15.39,15.39,15.32,15.34,294451.0,11.6368,11.6368,11.5839,11.599,294451.0
2016-10-04 13:30:00,15.34,15.4,15.33,15.39,293290.0,11.599,11.6444,11.5914,11.6368,293290.0
2016-10-04 13:40:00,15.4,15.4,15.36,15.37,207481.0,11.6444,11.6444,11.6141,11.6217,207481.0
2016-10-04 13:50:00,15.37,15.37,15.32,15.35,231935.0,11.6217,11.6217,11.5839,11.6066,231935.0
2016-10-04 14:00:00,15.35,15.43,15.34,15.41,181499.0,11.6066,11.667,11.599,11.6519,181499.0
2016-10-04 14:10:00,15.41,15.43,15.39,15.4,170507.0,11.6519,11.667,11.6368,11.6444,170507.0
2016-10-04 14:20:00,15.4,15.41,15.35,15.37,338478.0,11.6444,11.6519,11.6066,11.6217,338478.0
2016-10-04 14:30:00,15.37,15.38,15.35,15.35,187084.0,11.6217,11.6292,11.6066,11.6066,187084.0
2016-10-04 14:40:00,15.36,15.36,15.32,15.33,149396.0,11.6141,11.6141,11.5839,11.5914,149396.0
2016-10-04 14:50:00,15.32,15.33,15.29,15.29,362578.0,11.5839,11.5914,11.5612,11.5612,362578.0
2016-10-04 15:00:00,15.29,15.3,15.27,15.27,512741.0,11.5612,11.5687,11.5461,11.5461,512741.0
2016-10-04 15:10:00,15.28,15.34,15.27,15.34,462596.0,11.5536,11.599,11.5461,11.599,462596.0
2016-10-04 15:20:00,15.34,15.36,15.33,15.35,486025.0,11.599,11.6141,11.5914,11.6066,486025.0
2016-10-04 15:30:00,15.35,15.39,15.34,15.39,291262.0,11.6066,11.6368,11.599,11.6368,291262.0
2016-10-04 15:40:00,15.39,15.4,15.36,15.36,425597.0,11.6368,11.6444,11.6141,11.6141,425597.0
2016-10-04 15:50:00,15.37,15.38,15.35,15.37,711910.0,11.6217,11.6292,11.6066,11.6217,711910.0
2016-10-05 09:30:00,15.43,15.56,15.42,15.53,792414.0,11.667,11.7653,11.6595,11.7427,792414.0
2016-10-05 09:40:00,15.53,15.53,15.5,15.51,161985.0,11.7427,11.7427,11.72,11.7275,161985.0
2016-10-05 09:50:00,15.51,15.53,15.47,15.53,275949.0,11.7275,11.7427,11.6973,11.7427,275949.0
2016-10-05 10:00:00,15.53,15.55,15.48,15.55,219373.0,11.7427,11.7578,11.7048,11.7578,219373.0
2016-10-05 10:10:00,15.55,15.62,15.55,15.61,343323.0,11.7578,11.8107,11.7578,11.8031,343323.0
2016-10-05 10:20:00,15.61,15.62,15.58,15.62,163249.0,11.8031,11.8107,11.7805,11.8107,163249.0
2016-10-05 10:30:00,15.62,15.64,15.59,15.62,270943.0,11.8107,11.8258,11.788,11.8107,270943.0
2016-10-05 10:40:00,15.62,15.63,15.57,15.58,190860.0,11.8107,11.8183,11.7729,11.7805,190860.0
2016-10-05 10:50:00,15.58,15.64,15.58,15.64,319360.0,11.7805,11.8258,11.7805,11.8258,319360.0
2016-10-05 11:00:00,15.64,15.64,15.59,15.6,151645.0,11.8258,11.8258,11.788,11.7956,151645.0
2016-10-05 11:10:00,15.61,15.61,15.57,15.58,151002.0,11.8031,11.8031,11.7729,11.7805,151002.0
2016-10-05 11:20:00,15.58,15.59,15.56,15.58,120922.0,11.7805,11.788,11.7653,11.7805,120922.0
2016-10-05 11:30:00,15.58,15.58,15.54,15.57,131646.0,11.7805,11.7805,11.7502,11.7729,131646.0
2016-10-05 11:40:00,15.57,15.59,15.55,15.59,103350.0,11.7729,11.788,11.7578,11.788,103350.0
2016-10-05 11:50:00,15.59,15.61,15.58,15.61,183596.0,11.788,11.8031,11.7805,11.8031,183596.0
2016-10-05 12:00:00,15.6,15.62,15.58,15.61,205795.0,11.7956,11.8107,11.7805,11.8031,205795.0
2016-10-05 12:10:00,15.61,15.64,15.6,15.64,123915.0,11.8031,11.8258,11.7956,11.8258,123915.0
2016-10-05 12:20:00,15.64,15.64,15.58,15.61,151133.0,11.8258,11.8258,11.7805,11.8031,151133.0
2016-10-05 12:30:00,15.6,15.61,15.6,15.6,48805.0,11.7956,11.8031,11.7956,11.7956,48805.0
2016-10-05 12:40:00,15.61,15.63,15.6,15.63,55380.0,11.8031,11.8183,11.7956,11.8183,55380.0
2016-10-05 12:50:00,15.63,15.64,15.63,15.64,75197.0,11.8183,11.8258,11.8183,11.8258,75197.0
2016-10-05 13:00:00,15.64,15.67,15.63,15.65,106960.0,11.8258,11.8485,11.8183,11.8334,106960.0
2016-10-05 13:10:00,15.66,15.66,15.63,15.65,177089.0,11.841,11.841,11.8183,11.8334,177089.0
2016-10-05 13:20:00,15.65,15.65,15.6,15.61,106275.0,11.8334,11.8334,11.7956,11.8031,106275.0
2016-10-05 13:30:00,15.62,15.63,15.61,15.63,70424.0,11.8107,11.8183,11.8031,11.8183,70424.0
2016-10-05 13:40:00,15.63,15.64,15.62,15.63,74919.0,11.8183,11.8258,11.8107,11.8183,74919.0
2016-10-05 13:50:00,15.63,15.65,15.62,15.65,94970.0,11.8183,11.8334,11.8107,11.8334,94970.0
2016-10-05 14:00:00,15.64,15.65,15.64,15.65,170387.0,11.8258,11.8334,11.8258,11.8334,170387.0
2016-10-05 14:10:00,15.64,15.65,15.63,15.64,91846.0,11.8258,11.8334,11.8183,11.8258,91846.0
2016-10-05 14:20:00,15.64,15.64,15.62,15.63,93873.0,11.8258,11.8258,11.8107,11.8183,93873.0
2016-10-05 14:30:00,15.62,15.65,15.62,15.65,176587.0,11.8107,11.8334,11.8107,11.8334,176587.0
2016-10-05 14:40:00,15.65,15.68,15.64,15.65,299543.0,11.8334,11.8561,11.8258,11.8334,299543.0
2016-10-05 14:50:00,15.65,15.66,15.65,15.66,88945.0,11.8334,11.841,11.8334,11.841,88945.0
2016-10-05 15:00:00,15.66,15.67,15.65,15.66,220011.0,11.841,11.8485,11.8334,11.841,220011.0
2016-10-05 15:10:00,15.65,15.67,15.64,15.67,610558.0,11.8334,11.8485,11.8258,11.8485,610558.0
2016-10-05 15:20:00,15.66,15.67,15.63,15.64,418073.0,11.841,11.8485,11.8183,11.8258,418073.0
2016-10-05 15:30:00,15.64,15.64,15.63,15.64,110400.0,11.8258,11.8258,11.8183,11.8258,110400.0
2016-10-05 15:40:00,15.64,15.66,15.62,15.64,403111.0,11.8258,11.841,11.8107,11.8258,403111.0
2016-10-05 15:50:00,15.63,15.64,15.63,15.63,665974.0,11.8183,11.8258,11.8183,11.8183,665974.0
2016-10-06 09:30:00,15.63,15.63,15.53,15.56,210056.0,11.8183,11.8183,11.7427,11.7653,210056.0
2016-10-06 09:40:00,15.56,15.56,15.47,15.49,147332.0,11.7653,11.7653,11.6973,11.7124,147332.0
2016-10-06 09:50:00,15.48,15.49,15.41,15.47,211284.0,11.7048,11.7124,11.6519,11.6973,211284.0
2016-10-06 10:00:00,15.47,15.47,15.43,15.46,156595.0,11.6973,11.6973,11.667,11.6897,156595.0
2016-10-06 10:10:00,15.47,15.51,15.46,15.5,119655.0,11.6973,11.7275,11.6897,11.72,119655.0
2016-10-06 10:20:00,15.5,15.54,15.49,15.51,83556.0,11.72,11.7502,11.7124,11.7275,83556.0
2016-10-06 10:30:00,15.52,15.52,15.47,15.51,116962.0,11.7351,11.7351,11.6973,11.7275,116962.0
2016-10-06 10:40:00,15.51,15.53,15.5,15.51,81075.0,11.7275,11.7427,11.72,11.7275,81075.0
2016-10-06 10:50:00,15.52,15.52,15.47,15.49,58956.0,11.7351,11.7351,11.6973,11.7124,58956.0
2016-10-06 11:00:00,15.49,15.5,15.45,15.46,138066.0,11.7124,11.72,11.6822,11.6897,138066.0
2016-10-06 11:10:00,15.45,15.47,15.42,15.47,79932.0,11.6822,11.6973,11.6595,11.6973,79932.0
2016-10-06 11:20:00,15.46,15.52,15.46,15.51,54455.0,11.6897,11.7351,11.6897,11.7275,54455.0
2016-10-06 11:30:00,15.52,15.55,15.51,15.55,242511.0,11.7351,11.7578,11.7275,11.7578,242511.0
2016-10-06 11:40:00,15.55,15.6,15.53,15.58,118379.0,11.7578,11.7956,11.7427,11.7805,118379.0
2016-10-06 11:50:00,15.58,15.63,15.58,15.59,141558.0,11.7805,11.8183,11.7805,11.788,141558.0
2016-10-06 12:00:00,15.59,15.61,15.57,15.57,120754.0,11.788,11.8031,11.7729,11.7729,120754.0
2016-10-06 12:10:00,15.57,15.58,15.54,15.57,67810.0,11.7729,11.7805,11.7502,11.7729,67810.0
2016-10-06 12:20:00,15.57,15.58,15.55,15.57,75925.0,11.7729,11.7805,11.7578,11.7729,75925.0
2016-10-06 12:30:00,15.56,15.6,15.56,15.57,95829.0,11.7653,11.7956,11.7653,11.7729,95829.0
2016-10-06 12:40:00,15.57,15.58,15.55,15.58,72698.0,11.7729,11.7805,11.7578,11.7805,72698.0
2016-10-06 12:50:00,15.57,15.58,15.55,15.57,124078.0,11.7729,11.7805,11.7578,11.7729,124078.0
2016-10-06 13:00:00,15.57,15.58,15.56,15.57,40573.0,11.7729,11.7805,11.7653,11.7729,40573.0
2016-10-06 13:10:00,15.57,15.58,15.56,15.56,63830.0,11.7729,11.7805,11.7653,11.7653,63830.0
2016-10-06 13:20:00,15.57,15.6,15.56,15.59,148235.0,11.7729,11.7956,11.7653,11.788,148235.0
2016-10-06 13:30:00,15.58,15.59,15.55,15.56,81943.0,11.7805,11.788,11.7578,11.7653,81943.0
2016-10-06 13:40:00,15.56,15.57,15.55,15.56,54239.0,11.7653,11.7729,11.7578,11.7653,54239.0
2016-10-06 13:50:00,15.56,15.6,15.55,15.58,71186.0,11.7653,11.7956,11.7578,11.7805,71186.0
2016-10-06 14:00:00,15.57,15.61,15.57,15.61,79935.0,11.7729,11.8031,11.7729,11.8031,79935.0
2016-10-06 14:10:00,15.61,15.61,15.58,15.59,104511.0,11.8031,11.8031,11.7805,11.788,104511.0
2016-10-06 14:20:00,15.59,15.61,15.58,15.6,109705.0,11.788,11.8031,11.7805,11.7956,109705.0
2016-10-06 14:30:00,15.6,15.61,15.59,15.59,27792.0,11.7956,11.8031,11.788,11.788,27792.0
2016-10-06 14:40:00,15.59,15.6,15.56,15.57,46868.0,11.788,11.7956,11.7653,11.7729,46868.0
2016-10-06 14:50:00,15.56,15.59,15.56,15.58,67588.0,11.7653,11.788,11.7653,11.7805,67588.0
2016-10-06 15:00:00,15.58,15.6,15.57,15.6,39337.0,11.7805,11.7956,11.7729,11.7956,39337.0
2016-10-06 15:10:00,15.59,15.61,15.58,15.59,81947.0,11.788,11.8031,11.7805,11.788,81947.0
2016-10-06 15:20:00,15.59,15.61,15.58,15.6,138047.0,11.788,11.8031,11.7805,11.7956,138047.0
2016-10-06 15:30:00,15.59,15.6,15.59,15.6,88358.0,11.788,11.7956,11.788,11.7956,88358.0
2016-10-06 15:40:00,15.6,15.6,15.58,15.59,676973.0,11.7956,11.7956,11.7805,11.788,676973.0
2016-10-06 15:50:00,15.59,15.6,15.58,15.6,298069.0,11.788,11.7956,11.7805,11.7956,298069.0
2016-10-07 09:30:00,15.62,15.68,15.61,15.65,276654.0,11.8107,11.8561,11.8031,11.8334,276654.0
2016-10-07 09:40:00,15.65,15.66,15.55,15.56,111951.0,11.8334,11.841,11.7578,11.7653,111951.0
2016-10-07 09:50:00,15.55,15.6,15.55,15.57,117790.0,11.7578,11.7956,11.7578,11.7729,117790.0
2016-10-07 10:00:00,15.58,15.63,15.57,15.63,81124.0,11.7805,11.8183,11.7729,11.8183,81124.0
2016-10-07 10:10:00,15.63,15.64,15.58,15.6,118732.0,11.8183,11.8258,11.7805,11.7956,118732.0
2016-10-07 10:20:00,15.6,15.62,15.58,15.6,53809.0,11.7956,11.8107,11.7805,11.7956,53809.0
2016-10-07 10:30:00,15.59,15.62,15.55,15.62,90580.0,11.788,11.8107,11.7578,11.8107,90580.0
2016-10-07 10:40:00,15.62,15.62,15.57,15.6,56319.0,11.8107,11.8107,11.7729,11.7956,56319.0
2016-10-07 10:50:00,15.6,15.61,15.58,15.6,44666.0,11.7956,11.8031,11.7805,11.7956,44666.0
2016-10-07 11:00:00,15.6,15.6,15.56,15.58,73389.0,11.7956,11.7956,11.7653,11.7805,73389.0
2016-10-07 11:10:00,15.58,15.61,15.57,15.61,49357.0,11.7805,11.8031,11.7729,11.8031,49357.0
2016-10-07 11:20:00,15.61,15.61,15.56,15.58,72089.0,11.8031,11.8031,11.7653,11.7805,72089.0
2016-10-07 11:30:00,15.58,15.59,15.54,15.56,257357.0,11.7805,11.788,11.7502,11.7653,257357.0
2016-10-07 11:40:00,15.56,15.56,15.49,15.5,223489.0,11.7653,11.7653,11.7124,11.72,223489.0
2016-10-07 11:50:00,15.5,15.51,15.48,15.51,119566.0,11.72,11.7275,11.7048,11.7275,119566.0
2016-10-07 12:00:00,15.51,15.55,15.5,15.53,155129.0,11.7275,11.7578,11.72,11.7427,155129.0
2016-10-07 12:10:00,15.53,15.54,15.5,15.53,88570.0,11.7427,11.7502,11.72,11.7427,88570.0
2016-10-07 12:20:00,15.53,15.53,15.5,15.52,67378.0,11.7427,11.7427,11.72,11.7351,67378.0
2016-10-07 12:30:00,15.51,15.53,15.5,15.5,86507.0,11.7275,11.7427,11.72,11.72,86507.0
2016-10-07 12:40:00,15.5,15.55,15.49,15.53,98379.0,11.72,11.7578,11.7124,11.7427,98379.0
2016-10-07 12:50:00,15.53,15.54,15.51,15.52,48671.0,11.7427,11.7502,11.7275,11.7351,48671.0
2016-10-07 13:00:00,15.52,15.53,15.51,15.52,65632.0,11.7351,11.7427,11.7275,11.7351,65632.0
2016-10-07 13:10:00,15.52,15.53,15.52,15.53,23228.0,11.7351,11.7427,11.7351,11.7427,23228.0
2016-10-07 13:20:00,15.53,15.59,15.51,15.59,237203.0,11.7427,11.788,11.7275,11.788,237203.0
2016-10-07 13:30:00,15.59,15.63,15.57,15.63,105425.0,11.788,11.8183,11.7729,11.8183,105425.0
2016-10-07 13:40:00,15.63,15.64,15.6,15.61,80684.0,11.8183,11.8258,11.7956,11.8031,80684.0
2016-10-07 13:50:00,15.61,15.62,15.6,15.61,51090.0,11.8031,11.8107,11.7956,11.8031,51090.0
2016-10-07 14:00:00,15.61,15.61,15.58,15.59,58805.0,11.8031,11.8031,11.7805,11.788,58805.0
2016-10-07 14:10:00,15.59,15.62,15.58,15.6,80172.0,11.788,11.8107,11.7805,11.7956,80172.0
2016-10-07 14:20:00,15.6,15.62,15.59,15.61,53767.0,11.7956,11.8107,11.788,11.8031,53767.0
2016-10-07 14:30:00,15.61,15.63,15.6,15.63,74771.0,11.8031,11.8183,11.7956,11.8183,74771.0
2016-10-07 14:40:00,15.63,15.64,15.62,15.64,67053.0,11.8183,11.8258,11.8107,11.8258,67053.0
2016-10-07 14:50:00,15.64,15.65,15.63,15.65,115738.0,11.8258,11.8334,11.8183,11.8334,115738.0
2016-10-07 15:00:00,15.65,15.65,15.61,15.62,67609.0,11.8334,11.8334,11.8031,11.8107,67609.0
2016-10-07 15:10:00,15.62,15.62,15.6,15.61,122875.0,11.8107,11.8107,11.7956,11.8031,122875.0
2016-10-07 15:20:00,15.61,15.61,15.6,15.61,39695.0,11.8031,11.8031,11.7956,11.8031,39695.0
2016-10-07 15:30:00,15.61,15.63,15.6,15.61,183641.0,11.8031,11.8183,11.7956,11.8031,183641.0
2016-10-07 15:40:00,15.6,15.6,15.59,15.59,157594.0,11.7956,11.7956,11.788,11.788,157594.0
2016-10-07 15:50:00,15.6,15.6,15.58,15.58,474725.0,11.7956,11.7956,11.7805,11.7805,474725.0
2016-10-10 09:30:00,15.69,15.87,15.69,15.87,338553.0,11.8636,11.9997,11.8636,11.9997,338553.0
2016-10-10 09:40:00,15.87,15.88,15.82,15.84,155401.0,11.9997,12.0073,11.9619,11.9771,155401.0
2016-10-10 09:50:00,15.85,15.85,15.82,15.84,63865.0,11.9846,11.9846,11.9619,11.9771,63865.0
2016-10-10 10:00:00,15.84,15.85,15.81,15.82,83639.0,11.9771,11.9846,11.9544,11.9619,83639.0
2016-10-10 10:10:00,15.83,15.85,15.8,15.81,526698.0,11.9695,11.9846,11.9468,11.9544,526698.0
2016-10-10 10:20:00,15.81,15.82,15.77,15.78,273190.0,11.9544,11.9619,11.9241,11.9317,273190.0
2016-10-10 10:30:00,15.78,15.8,15.77,15.78,144986.0,11.9317,11.9468,11.9241,11.9317,144986.0
2016-10-10 10:40:00,15.78,15.79,15.76,15.77,328868.0,11.9317,11.9392,11.9166,11.9241,328868.0
2016-10-10 10:50:00,15.77,15.78,15.75,15.76,113066.0,11.9241,11.9317,11.909,11.9166,113066.0
2016-10-10 11:00:00,15.76,15.76,15.71,15.75,222619.0,11.9166,11.9166,11.8788,11.909,222619.0
2016-10-10 11:10:00,15.75,15.75,15.72,15.72,114438.0,11.909,11.909,11.8863,11.8863,114438.0
2016-10-10 11:20:00,15.72,15.74,15.69,15.69,144901.0,11.8863,11.9014,11.8636,11.8636,144901.0
2016-10-10 11:30:00,15.7,15.71,15.65,15.66,324708.0,11.8712,11.8788,11.8334,11.841,324708.0
2016-10-10 11:40:00,15.67,15.72,15.66,15.72,155047.0,11.8485,11.8863,11.841,11.8863,155047.0
2016-10-10 11:50:00,15.72,15.73,15.69,15.7,130674.0,11.8863,11.8939,11.8636,11.8712,130674.0
2016-10-10 12:00:00,15.69,15.7,15.65,15.67,327161.0,11.8636,11.8712,11.8334,11.8485,327161.0
2016-10-10 12:10:00,15.67,15.7,15.66,15.7,93415.0,11.8485,11.8712,11.841,11.8712,93415.0
2016-10-10 12:20:00,15.7,15.7,15.68,15.7,95861.0,11.8712,11.8712,11.8561,11.8712,95861.0
2016-10-10 12:30:00,15.7,15.71,15.69,15.71,42440.0,11.8712,11.8788,11.8636,11.8788,42440.0
2016-10-10 12:40:00,15.7,15.71,15.68,15.69,264714.0,11.8712,11.8788,11.8561,11.8636,264714.0
2016-10-10 12:50:00,15.69,15.71,15.68,15.71,162154.0,11.8636,11.8788,11.8561,11.8788,162154.0
2016-10-10 13:00:00,15.7,15.72,15.69,15.71,97843.0,11.8712,11.8863,11.8636,11.8788,97843.0
2016-10-10 13:10:00,15.71,15.71,15.7,15.71,17280.0,11.8788,11.8788,11.8712,11.8788,17280.0
2016-10-10 13:20:00,15.71,15.71,15.69,15.71,117067.0,11.8788,11.8788,11.8636,11.8788,117067.0
2016-10-10 13:30:00,15.71,15.71,15.68,15.7,69747.0,11.8788,11.8788,11.8561,11.8712,69747.0
2016-10-10 13:40:00,15.7,15.7,15.69,15.7,25190.0,11.8712,11.8712,11.8636,11.8712,25190.0
2016-10-10 13:50:00,15.7,15.7,15.69,15.7,23288.0,11.8712,11.8712,11.8636,11.8712,23288.0
2016-10-10 14:00:00,15.7,15.7,15.68,15.69,62901.0,11.8712,11.8712,11.8561,11.8636,62901.0
2016-10-10 14:10:00,15.69,15.7,15.68,15.69,104215.0,11.8636,11.8712,11.8561,11.8636,104215.0
2016-10-10 14:20:00,15.69,15.69,15.68,15.69,41850.0,11.8636,11.8636,11.8561,11.8636,41850.0
2016-10-10 14:30:00,15.69,15.69,15.68,15.68,38257.0,11.8636,11.8636,11.8561,11.8561,38257.0
2016-10-10 14:40:00,15.69,15.7,15.68,15.7,67950.0,11.8636,11.8712,11.8561,11.8712,67950.0
2016-10-10 14:50:00,15.69,15.7,15.68,15.69,74495.0,11.8636,11.8712,11.8561,11.8636,74495.0
2016-10-10 15:00:00,15.69,15.7,15.68,15.68,90782.0,11.8636,11.8712,11.8561,11.8561,90782.0
2016-10-10 15:10:00,15.68,15.69,15.67,15.69,82379.0,11.8561,11.8636,11.8485,11.8636,82379.0
2016-10-10 15:20:00,15.69,15.69,15.66,15.68,191040.0,11.8636,11.8636,11.841,11.8561,191040.0
2016-10-10 15:30:00,15.67,15.68,15.63,15.64,215020.0,11.8485,11.8561,11.8183,11.8258,215020.0
2016-10-10 15:40:00,15.64,15.64,15.63,15.64,225893.0,11.8258,11.8258,11.8183,11.8258,225893.0
2016-10-10 15:50:00,15.64,15.64,15.59,15.59,1172012.0,11.8258,11.8258,11.788,11.788,1172012.0
2016-10-11 09:30:00,15.6,15.6,15.43,15.46,448201.0,11.7956,11.7956,11.667,11.6897,448201.0
2016-10-11 09:40:00,15.46,15.56,15.46,15.56,287059.0,11.6897,11.7653,11.6897,11.7653,287059.0
2016-10-11 09:50:00,15.55,15.56,15.45,15.46,181904.0,11.7578,11.7653,11.6822,11.6897,181904.0
2016-10-11 10:00:00,15.46,15.48,15.42,15.42,211754.0,11.6897,11.7048,11.6595,11.6595,211754.0
2016-10-11 10:10:00,15.43,15.43,15.39,15.42,260170.0,11.667,11.667,11.6368,11.6595,260170.0
2016-10-11 10:20:00,15.42,15.47,15.4,15.46,367044.0,11.6595,11.6973,11.6444,11.6897,367044.0
2016-10-11 10:30:00,15.46,15.58,15.46,15.55,273036.0,11.6897,11.7805,11.6897,11.7578,273036.0
2016-10-11 10:40:00,15.55,15.58,15.54,15.57,199503.0,11.7578,11.7805,11.7502,11.7729,199503.0
2016-10-11 10:50:00,15.57,15.57,15.53,15.54,206788.0,11.7729,11.7729,11.7427,11.7502,206788.0
2016-10-11 11:00:00,15.54,15.54,15.5,15.51,129837.0,11.7502,11.7502,11.72,11.7275,129837.0
2016-10-11 11:10:00,15.5,15.52,15.49,15.51,193409.0,11.72,11.7351,11.7124,11.7275,193409.0
2016-10-11 11:20:00,15.5,15.51,15.46,15.48,160762.0,11.72,11.7275,11.6897,11.7048,160762.0
2016-10-11 11:30:00,15.48,15.5,15.47,15.47,230052.0,11.7048,11.72,11.6973,11.6973,230052.0
2016-10-11 11:40:00,15.48,15.49,15.47,15.47,209654.0,11.7048,11.7124,11.6973,11.6973,209654.0
2016-10-11 11:50:00,15.47,15.5,15.46,15.5,300287.0,11.6973,11.72,11.6897,11.72,300287.0
2016-10-11 12:00:00,15.5,15.53,15.49,15.53,159327.0,11.72,11.7427,11.7124,11.7427,159327.0
2016-10-11 12:10:00,15.53,15.53,15.5,15.53,166567.0,11.7427,11.7427,11.72,11.7427,166567.0
2016-10-11 12:20:00,15.53,15.53,15.51,15.52,76160.0,11.7427,11.7427,11.7275,11.7351,76160.0
2016-10-11 12:30:00,15.52,15.52,15.47,15.51,103209.0,11.7351,11.7351,11.6973,11.7275,103209.0
2016-10-11 12:40:00,15.5,15.54,15.49,15.54,148122.0,11.72,11.7502,11.7124,11.7502,148122.0
2016-10-11 12:50:00,15.53,15.54,15.51,15.53,160520.0,11.7427,11.7502,11.7275,11.7427,160520.0
2016-10-11 13:00:00,15.52,15.52,15.48,15.49,265686.0,11.7351,11.7351,11.7048,11.7124,265686.0
2016-10-11 13:10:00,15.49,15.49,15.44,15.46,229183.0,11.7124,11.7124,11.6746,11.6897,229183.0
2016-10-11 13:20:00,15.46,15.49,15.46,15.49,66636.0,11.6897,11.7124,11.6897,11.7124,66636.0
2016-10-11 13:30:00,15.48,15.49,15.45,15.46,184475.0,11.7048,11.7124,11.6822,11.6897,184475.0
2016-10-11 13:40:00,15.46,15.47,15.41,15.41,148733.0,11.6897,11.6973,11.6519,11.6519,148733.0
2016-10-11 13:50:00,15.43,15.43,15.39,15.41,117363.0,11.667,11.667,11.6368,11.6519,117363.0
2016-10-11 14:00:00,15.41,15.43,15.4,15.42,219685.0,11.6519,11.667,11.6444,11.6595,219685.0
2016-10-11 14:10:00,15.43,15.43,15.33,15.33,350281.0,11.667,11.667,11.5914,11.5914,350281.0
2016-10-11 14:20:00,15.33,15.36,15.32,15.36,186137.0,11.5914,11.6141,11.5839,11.6141,186137.0
2016-10-11 14:30:00,15.36,15.37,15.33,15.37,124650.0,11.6141,11.6217,11.5914,11.6217,124650.0
2016-10-11 14:40:00,15.36,15.38,15.35,15.36,175676.0,11.6141,11.6292,11.6066,11.6141,175676.0
2016-10-11 14:50:00,15.36,15.39,15.34,15.38,409391.0,11.6141,11.6368,11.599,11.6292,409391.0
2016-10-11 15:00:00,15.38,15.4,15.35,15.38,201908.0,11.6292,11.6444,11.6066,11.6292,201908.0
2016-10-11 15:10:00,15.37,15.43,15.37,15.43,207795.0,11.6217,11.667,11.6217,11.667,207795.0
2016-10-11 15:20:00,15.43,15.46,15.42,15.43,180729.0,11.667,11.6897,11.6595,11.667,180729.0
2016-10-11 15:30:00,15.44,15.45,15.42,15.45,203124.0,11.6746,11.6822,11.6595,11.6822,203124.0
2016-10-11 15:40:00,15.45,15.48,15.42,15.46,1219227.0,11.6822,11.7048,11.6595,11.6897,1219227.0
2016-10-11 15:50:00,15.46,15.46,15.44,15.44,667489.0,11.6897,11.6897,11.6746,11.6746,667489.0
2016-10-12 09:30:00,15.48,15.49,15.36,15.37,232798.0,11.7048,11.7124,11.6141,11.6217,232798.0
2016-10-12 09:40:00,15.37,15.37,15.31,15.35,115152.0,11.6217,11.6217,11.5763,11.6066,115152.0
2016-10-12 09:50:00,15.35,15.39,15.34,15.38,183101.0,11.6066,11.6368,11.599,11.6292,183101.0
2016-10-12 10:00:00,15.39,15.45,15.38,15.43,185790.0,11.6368,11.6822,11.6292,11.667,185790.0
2016-10-12 10:10:00,15.42,15.44,15.39,15.42,225190.0,11.6595,11.6746,11.6368,11.6595,225190.0
2016-10-12 10:20:00,15.42,15.47,15.4,15.46,152416.0,11.6595,11.6973,11.6444,11.6897,152416.0
2016-10-12 10:30:00,15.46,15.48,15.43,15.45,187878.0,11.6897,11.7048,11.667,11.6822,187878.0
2016-10-12 10:40:00,15.45,15.45,15.42,15.43,141376.0,11.6822,11.6822,11.6595,11.667,141376.0
2016-10-12 10:50:00,15.43,15.43,15.38,15.39,217019.0,11.667,11.667,11.6292,11.6368,217019.0
2016-10-12 11:00:00,15.39,15.44,15.37,15.44,241409.0,11.6368,11.6746,11.6217,11.6746,241409.0
2016-10-12 11:10:00,15.43,15.44,15.43,15.44,114584.0,11.667,11.6746,11.667,11.6746,114584.0
2016-10-12 11:20:00,15.44,15.52,15.43,15.52,243665.0,11.6746,11.7351,11.667,11.7351,243665.0
2016-10-12 11:30:00,15.52,15.56,15.51,15.53,262566.0,11.7351,11.7653,11.7275,11.7427,262566.0
2016-10-12 11:40:00,15.53,15.54,15.49,15.49,160228.0,11.7427,11.7502,11.7124,11.7124,160228.0
2016-10-12 11:50:00,15.5,15.5,15.43,15.46,148931.0,11.72,11.72,11.667,11.6897,148931.0
2016-10-12 12:00:00,15.46,15.46,15.41,15.43,280982.0,11.6897,11.6897,11.6519,11.667,280982.0
2016-10-12 12:10:00,15.43,15.44,15.42,15.43,121591.0,11.667,11.6746,11.6595,11.667,121591.0
2016-10-12 12:20:00,15.44,15.44,15.41,15.41,109458.0,11.6746,11.6746,11.6519,11.6519,109458.0
2016-10-12 12:30:00,15.41,15.42,15.41,15.41,217384.0,11.6519,11.6595,11.6519,11.6519,217384.0
2016-10-12 12:40:00,15.42,15.42,15.41,15.42,74186.0,11.6595,11.6595,11.6519,11.6595,74186.0
2016-10-12 12:50:00,15.42,15.42,15.4,15.41,90574.0,11.6595,11.6595,11.6444,11.6519,90574.0
2016-10-12 13:00:00,15.41,15.42,15.39,15.42,194831.0,11.6519,11.6595,11.6368,11.6595,194831.0
2016-10-12 13:10:00,15.42,15.42,15.39,15.41,147750.0,11.6595,11.6595,11.6368,11.6519,147750.0
2016-10-12 13:20:00,15.4,15.41,15.39,15.39,93898.0,11.6444,11.6519,11.6368,11.6368,93898.0
2016-10-12 13:30:00,15.4,15.42,15.38,15.39,184492.0,11.6444,11.6595,11.6292,11.6368,184492.0
2016-10-12 13:40:00,15.39,15.4,15.38,15.4,104983.0,11.6368,11.6444,11.6292,11.6444,104983.0
2016-10-12 13:50:00,15.4,15.44,15.39,15.44,138230.0,11.6444,11.6746,11.6368,11.6746,138230.0
2016-10-12 14:00:00,15.44,15.44,15.38,15.44,500387.0,11.6746,11.6746,11.6292,11.6746,500387.0
2016-10-12 14:10:00,15.44,15.45,15.42,15.43,321418.0,11.6746,11.6822,11.6595,11.667,321418.0
2016-10-12 14:20:00,15.42,15.43,15.36,15.37,148445.0,11.6595,11.667,11.6141,11.6217,148445.0
2016-10-12 14:30:00,15.36,15.41,15.36,15.4,171970.0,11.6141,11.6519,11.6141,11.6444,171970.0
2016-10-12 14:40:00,15.4,15.41,15.38,15.39,164861.0,11.6444,11.6519,11.6292,11.6368,164861.0
2016-10-12 14:50:00,15.38,15.41,15.38,15.39,192929.0,11.6292,11.6519,11.6292,11.6368,192929.0
2016-10-12 15:00:00,15.39,15.4,15.37,15.4,152597.0,11.6368,11.6444,11.6217,11.6444,152597.0
2016-10-12 15:10:00,15.4,15.4,15.39,15.4,132107.0,11.6444,11.6444,11.6368,11.6444,132107.0
2016-10-12 15:20:00,15.4,15.4,15.36,15.37,237833.0,11.6444,11.6444,11.6141,11.6217,237833.0
2016-10-12 15:30:00,15.36,15.37,15.33,15.36,353191.0,11.6141,11.6217,11.5914,11.6141,353191.0
2016-10-12 15:40:00,15.36,15.4,15.35,15.4,428004.0,11.6141,11.6444,11.6066,11.6444,428004.0
2016-10-12 15:50:00,15.4,15.4,15.35,15.36,946554.0,11.6444,11.6444,11.6066,11.6141,946554.0
2016-10-13 09:30:00,15.2,15.22,15.08,15.16,378079.0,11.4931,11.5083,11.4024,11.4629,378079.0
2016-10-13 09:40:00,15.15,15.16,15.06,15.09,269152.0,11.4553,11.4629,11.3873,11.41,269152.0
2016-10-13 09:50:00,15.09,15.09,15.0,15.02,275197.0,11.41,11.41,11.3419,11.357,275197.0
2016-10-13 10:00:00,15.03,15.1,15.01,15.1,354520.0,11.3646,11.4175,11.3495,11.4175,354520.0
2016-10-13 10:10:00,15.1,15.2,15.1,15.19,702134.0,11.4175,11.4931,11.4175,11.4856,702134.0
2016-10-13 10:20:00,15.18,15.23,15.17,15.19,430172.0,11.478,11.5158,11.4705,11.4856,430172.0
2016-10-13 10:30:00,15.19,15.2,15.1,15.15,453278.0,11.4856,11.4931,11.4175,11.4553,453278.0
2016-10-13 10:40:00,15.15,15.17,15.08,15.09,196925.0,11.4553,11.4705,11.4024,11.41,196925.0
2016-10-13 10:50:00,15.1,15.13,15.08,15.12,113024.0,11.4175,11.4402,11.4024,11.4326,113024.0
2016-10-13 11:00:00,15.12,15.12,15.08,15.09,182111.0,11.4326,11.4326,11.4024,11.41,182111.0
2016-10-13 11:10:00,15.09,15.15,15.08,15.15,338987.0,11.41,11.4553,11.4024,11.4553,338987.0
2016-10-13 11:20:00,15.15,15.18,15.14,15.17,184244.0,11.4553,11.478,11.4478,11.4705,184244.0
2016-10-13 11:30:00,15.17,15.2,15.14,15.14,127204.0,11.4705,11.4931,11.4478,11.4478,127204.0
2016-10-13 11:40:00,15.15,15.16,15.13,15.15,117203.0,11.4553,11.4629,11.4402,11.4553,117203.0
2016-10-13 11:50:00,15.15,15.16,15.13,15.15,111484.0,11.4553,11.4629,11.4402,11.4553,111484.0
2016-10-13 12:00:00,15.15,15.17,15.11,15.14,122597.0,11.4553,11.4705,11.4251,11.4478,122597.0
2016-10-13 12:10:00,15.15,15.16,15.14,15.14,143886.0,11.4553,11.4629,11.4478,11.4478,143886.0
2016-10-13 12:20:00,15.14,15.15,15.04,15.04,1503667.0,11.4478,11.4553,11.3722,11.3722,1503667.0
2016-10-13 12:30:00,15.04,15.12,14.94,15.11,1535051.0,11.3722,11.4326,11.2965,11.4251,1535051.0
2016-10-13 12:40:00,15.11,15.12,15.04,15.05,406827.0,11.4251,11.4326,11.3722,11.3797,406827.0
2016-10-13 12:50:00,15.06,15.09,15.05,15.07,262914.0,11.3873,11.41,11.3797,11.3948,262914.0
2016-10-13 13:00:00,15.07,15.1,15.06,15.08,112955.0,11.3948,11.4175,11.3873,11.4024,112955.0
2016-10-13 13:10:00,15.08,15.08,15.03,15.04,98853.0,11.4024,11.4024,11.3646,11.3722,98853.0
2016-10-13 13:20:00,15.04,15.07,15.04,15.06,165580.0,11.3722,11.3948,11.3722,11.3873,165580.0
2016-10-13 13:30:00,15.06,15.06,15.02,15.03,184622.0,11.3873,11.3873,11.357,11.3646,184622.0
2016-10-13 13:40:00,15.03,15.04,15.02,15.02,94284.0,11.3646,11.3722,11.357,11.357,94284.0
2016-10-13 13:50:00,15.02,15.12,15.02,15.11,177273.0,11.357,11.4326,11.357,11.4251,177273.0
2016-10-13 14:00:00,15.12,15.17,15.11,15.15,184767.0,11.4326,11.4705,11.4251,11.4553,184767.0
2016-10-13 14:10:00,15.16,15.16,15.12,15.14,274922.0,11.4629,11.4629,11.4326,11.4478,274922.0
2016-10-13 14:20:00,15.14,15.17,15.14,15.14,131317.0,11.4478,11.4705,11.4478,11.4478,131317.0
2016-10-13 14:30:00,15.15,15.22,15.14,15.22,417761.0,11.4553,11.5083,11.4478,11.5083,417761.0
2016-10-13 14:40:00,15.22,15.23,15.2,15.23,128009.0,11.5083,11.5158,11.4931,11.5158,128009.0
2016-10-13 14:50:00,15.23,15.25,15.21,15.24,275533.0,11.5158,11.5309,11.5007,11.5234,275533.0
2016-10-13 15:00:00,15.24,15.24,15.19,15.22,153670.0,11.5234,11.5234,11.4856,11.5083,153670.0
2016-10-13 15:10:00,15.22,15.24,15.2,15.21,137925.0,11.5083,11.5234,11.4931,11.5007,137925.0
2016-10-13 15:20:00,15.21,15.23,15.18,15.18,122328.0,11.5007,11.5158,11.478,11.478,122328.0
2016-10-13 15:30:00,15.18,15.2,15.16,15.17,338867.0,11.478,11.4931,11.4629,11.4705,338867.0
2016-10-13 15:40:00,15.17,15.19,15.16,15.16,373845.0,11.4705,11.4856,11.4629,11.4629,373845.0
2016-10-13 15:50:00,15.16,15.17,15.12,15.15,1073134.0,11.4629,11.4705,11.4326,11.4553,1073134.0
2016-10-14 09:30:00,14.63,14.97,14.63,14.77,1175965.0,11.0621,11.3192,11.0621,11.168,1175965.0
2016-10-14 09:40:00,14.78,15.0,14.77,14.95,820198.0,11.1756,11.3419,11.168,11.3041,820198.0
2016-10-14 09:50:00,14.95,14.98,14.81,14.81,1185164.0,11.3041,11.3268,11.1982,11.1982,1185164.0
2016-10-14 10:00:00,14.81,14.88,14.79,14.83,841032.0,11.1982,11.2512,11.1831,11.2134,841032.0
2016-10-14 10:10:00,14.83,14.92,14.82,14.91,856882.0,11.2134,11.2814,11.2058,11.2739,856882.0
2016-10-14 10:20:00,14.91,14.95,14.85,14.86,349734.0,11.2739,11.3041,11.2285,11.2361,349734.0
2016-10-14 10:30:00,14.86,14.91,14.85,14.89,381070.0,11.2361,11.2739,11.2285,11.2587,381070.0
2016-10-14 10:40:00,14.89,14.95,14.88,14.91,344455.0,11.2587,11.3041,11.2512,11.2739,344455.0
2016-10-14 10:50:00,14.92,14.92,14.85,14.86,441588.0,11.2814,11.2814,11.2285,11.2361,441588.0
2016-10-14 11:00:00,14.86,14.87,14.78,14.81,416361.0,11.2361,11.2436,11.1756,11.1982,416361.0
2016-10-14 11:10:00,14.81,14.81,14.75,14.81,290885.0,11.1982,11.1982,11.1529,11.1982,290885.0
2016-10-14 11:20:00,14.81,14.85,14.77,14.78,346013.0,11.1982,11.2285,11.168,11.1756,346013.0
2016-10-14 11:30:00,14.77,14.79,14.72,14.78,343064.0,11.168,11.1831,11.1302,11.1756,343064.0
2016-10-14 11:40:00,14.78,14.79,14.73,14.75,273705.0,11.1756,11.1831,11.1378,11.1529,273705.0
2016-10-14 11:50:00,14.75,14.77,14.72,14.73,283583.0,11.1529,11.168,11.1302,11.1378,283583.0
2016-10-14 12:00:00,14.72,14.75,14.72,14.72,270135.0,11.1302,11.1529,11.1302,11.1302,270135.0
2016-10-14 12:10:00,14.73,14.76,14.69,14.73,440877.0,11.1378,11.1604,11.1075,11.1378,440877.0
2016-10-14 12:20:00,14.72,14.75,14.7,14.74,286856.0,11.1302,11.1529,11.1151,11.1453,286856.0
2016-10-14 12:30:00,14.74,14.77,14.73,14.74,206662.0,11.1453,11.168,11.1378,11.1453,206662.0
2016-10-14 12:40:00,14.74,14.75,14.72,14.73,185312.0,11.1453,11.1529,11.1302,11.1378,185312.0
2016-10-14 12:50:00,14.73,14.74,14.71,14.71,188715.0,11.1378,11.1453,11.1226,11.1226,188715.0
2016-10-14 13:00:00,14.71,14.72,14.67,14.71,320138.0,11.1226,11.1302,11.0924,11.1226,320138.0
2016-10-14 13:10:00,14.72,14.73,14.69,14.71,194633.0,11.1302,11.1378,11.1075,11.1226,194633.0
2016-10-14 13:20:00,14.71,14.73,14.69,14.69,225641.0,11.1226,11.1378,11.1075,11.1075,225641.0
2016-10-14 13:30:00,14.69,14.73,14.68,14.69,496210.0,11.1075,11.1378,11.0999,11.1075,496210.0
2016-10-14 13:40:00,14.69,14.7,14.63,14.65,284816.0,11.1075,11.1151,11.0621,11.0773,284816.0
2016-10-14 13:50:00,14.65,14.65,14.62,14.62,255489.0,11.0773,11.0773,11.0546,11.0546,255489.0
2016-10-14 14:00:00,14.62,14.63,14.57,14.57,440197.0,11.0546,11.0621,11.0168,11.0168,440197.0
2016-10-14 14:10:00,14.57,14.58,14.56,14.58,279720.0,11.0168,11.0243,11.0092,11.0243,279720.0
2016-10-14 14:20:00,14.58,14.65,14.58,14.65,458416.0,11.0243,11.0773,11.0243,11.0773,458416.0
2016-10-14 14:30:00,14.65,14.66,14.6,14.62,276289.0,11.0773,11.0848,11.0395,11.0546,276289.0
2016-10-14 14:40:00,14.62,14.64,14.61,14.63,193999.0,11.0546,11.0697,11.047,11.0621,193999.0
2016-10-14 14:50:00,14.63,14.64,14.6,14.62,293865.0,11.0621,11.0697,11.0395,11.0546,293865.0
2016-10-14 15:00:00,14.62,14.63,14.61,14.63,233502.0,11.0546,11.0621,11.047,11.0621,233502.0
2016-10-14 15:10:00,14.63,14.64,14.59,14.62,477196.0,11.0621,11.0697,11.0319,11.0546,477196.0
2016-10-14 15:20:00,14.63,14.63,14.58,14.59,546500.0,11.0621,11.0621,11.0243,11.0319,546500.0
2016-10-14 15:30:00,14.58,14.6,14.57,14.58,913970.0,11.0243,11.0395,11.0168,11.0243,913970.0
2016-10-14 15:40:00,14.58,14.58,14.54,14.57,806031.0,11.0243,11.0243,10.9941,11.0168,806031.0
2016-10-14 15:50:00,14.57,14.57,14.48,14.49,4777299.0,11.0168,11.0168,10.9487,10.9563,4777299.0
2016-10-17 09:30:00,14.48,14.56,14.32,14.33,788757.0,10.9487,11.0092,10.8277,10.8353,788757.0
2016-10-17 09:40:00,14.33,14.37,14.24,14.25,1110889.0,10.8353,10.8655,10.7673,10.7748,1110889.0
2016-10-17 09:50:00,14.26,14.29,14.18,14.19,998916.0,10.7824,10.8051,10.7219,10.7294,998916.0
2016-10-17 10:00:00,14.19,14.21,14.15,14.17,758286.0,10.7294,10.7446,10.6992,10.7143,758286.0
2016-10-17 10:10:00,14.17,14.2,14.12,14.19,1002904.0,10.7143,10.737,10.6765,10.7294,1002904.0
2016-10-17 10:20:00,14.19,14.25,14.13,14.25,781510.0,10.7294,10.7748,10.6841,10.7748,781510.0
2016-10-17 10:30:00,14.25,14.25,14.18,14.23,471474.0,10.7748,10.7748,10.7219,10.7597,471474.0
2016-10-17 10:40:00,14.23,14.26,14.21,14.25,316476.0,10.7597,10.7824,10.7446,10.7748,316476.0
2016-10-17 10:50:00,14.24,14.26,14.2,14.26,393914.0,10.7673,10.7824,10.737,10.7824,393914.0
2016-10-17 11:00:00,14.26,14.28,14.23,14.25,422836.0,10.7824,10.7975,10.7597,10.7748,422836.0
2016-10-17 11:10:00,14.25,14.26,14.22,14.24,309757.0,10.7748,10.7824,10.7521,10.7673,309757.0
2016-10-17 11:20:00,14.24,14.24,14.16,14.16,351947.0,10.7673,10.7673,10.7068,10.7068,351947.0
2016-10-17 11:30:00,14.16,14.19,14.15,14.17,457613.0,10.7068,10.7294,10.6992,10.7143,457613.0
2016-10-17 11:40:00,14.17,14.2,14.14,14.14,303859.0,10.7143,10.737,10.6916,10.6916,303859.0
2016-10-17 11:50:00,14.14,14.22,14.14,14.2,496483.0,10.6916,10.7521,10.6916,10.737,496483.0
2016-10-17 12:00:00,14.2,14.26,14.19,14.21,435303.0,10.737,10.7824,10.7294,10.7446,435303.0
2016-10-17 12:10:00,14.21,14.23,14.18,14.18,244604.0,10.7446,10.7597,10.7219,10.7219,244604.0
2016-10-17 12:20:00,14.18,14.22,14.17,14.19,335425.0,10.7219,10.7521,10.7143,10.7294,335425.0
2016-10-17 12:30:00,14.19,14.23,14.19,14.2,272204.0,10.7294,10.7597,10.7294,10.737,272204.0
2016-10-17 12:40:00,14.2,14.2,14.17,14.2,192653.0,10.737,10.737,10.7143,10.737,192653.0
2016-10-17 12:50:00,14.2,14.2,14.18,14.2,188793.0,10.737,10.737,10.7219,10.737,188793.0
2016-10-17 13:00:00,14.2,14.2,14.17,14.18,271852.0,10.737,10.737,10.7143,10.7219,271852.0
2016-10-17 13:10:00,14.17,14.19,14.13,14.16,307343.0,10.7143,10.7294,10.6841,10.7068,307343.0
2016-10-17 13:20:00,14.16,14.17,14.13,14.15,233609.0,10.7068,10.7143,10.6841,10.6992,233609.0
2016-10-17 13:30:00,14.15,14.15,14.13,14.15,225765.0,10.6992,10.6992,10.6841,10.6992,225765.0
2016-10-17 13:40:00,14.15,14.17,14.13,14.14,195049.0,10.6992,10.7143,10.6841,10.6916,195049.0
2016-10-17 13:50:00,14.14,14.14,14.11,14.12,294541.0,10.6916,10.6916,10.669,10.6765,294541.0
2016-10-17 14:00:00,14.11,14.14,14.11,14.13,180987.0,10.669,10.6916,10.669,10.6841,180987.0
2016-10-17 14:10:00,14.13,14.18,14.13,14.18,256436.0,10.6841,10.7219,10.6841,10.7219,256436.0
2016-10-17 14:20:00,14.18,14.18,14.12,14.14,392346.0,10.7219,10.7219,10.6765,10.6916,392346.0
2016-10-17 14:30:00,14.14,14.14,14.12,14.13,177073.0,10.6916,10.6916,10.6765,10.6841,177073.0
2016-10-17 14:40:00,14.13,14.14,14.11,14.12,419641.0,10.6841,10.6916,10.669,10.6765,419641.0
2016-10-17 14:50:00,14.12,14.17,14.11,14.17,271440.0,10.6765,10.7143,10.669,10.7143,271440.0
2016-10-17 15:00:00,14.17,14.17,14.14,14.14,283336.0,10.7143,10.7143,10.6916,10.6916,283336.0
2016-10-17 15:10:00,14.14,14.15,14.1,14.12,370430.0,10.6916,10.6992,10.6614,10.6765,370430.0
2016-10-17 15:20:00,14.12,14.14,14.06,14.09,715553.0,10.6765,10.6916,10.6311,10.6538,715553.0
2016-10-17 15:30:00,14.09,14.1,14.04,14.05,1017735.0,10.6538,10.6614,10.616,10.6236,1017735.0
2016-10-17 15:40:00,14.05,14.07,14.01,14.02,1205461.0,10.6236,10.6387,10.5933,10.6009,1205461.0
2016-10-17 15:50:00,14.02,14.06,14.01,14.04,2293395.0,10.6009,10.6311,10.5933,10.616,2293395.0
2016-10-18 09:30:00,14.19,14.26,14.14,14.14,404060.0,10.7294,10.7824,10.6916,10.6916,404060.0
2016-10-18 09:40:00,14.14,14.16,14.1,14.12,274814.0,10.6916,10.7068,10.6614,10.6765,274814.0
2016-10-18 09:50:00,14.11,14.17,14.09,14.16,268149.0,10.669,10.7143,10.6538,10.7068,268149.0
2016-10-18 10:00:00,14.17,14.23,14.16,14.23,291368.0,10.7143,10.7597,10.7068,10.7597,291368.0
2016-10-18 10:10:00,14.23,14.25,14.19,14.19,304284.0,10.7597,10.7748,10.7294,10.7294,304284.0
2016-10-18 10:20:00,14.18,14.19,14.14,14.17,303783.0,10.7219,10.7294,10.6916,10.7143,303783.0
2016-10-18 10:30:00,14.17,14.17,14.15,14.16,384345.0,10.7143,10.7143,10.6992,10.7068,384345.0
2016-10-18 10:40:00,14.16,14.2,14.13,14.2,333198.0,10.7068,10.737,10.6841,10.737,333198.0
2016-10-18 10:50:00,14.2,14.21,14.16,14.21,180444.0,10.737,10.7446,10.7068,10.7446,180444.0
2016-10-18 11:00:00,14.21,14.25,14.2,14.25,167607.0,10.7446,10.7748,10.737,10.7748,167607.0
2016-10-18 11:10:00,14.25,14.25,14.18,14.2,374226.0,10.7748,10.7748,10.7219,10.737,374226.0
2016-10-18 11:20:00,14.2,14.23,14.18,14.18,187055.0,10.737,10.7597,10.7219,10.7219,187055.0
2016-10-18 11:30:00,14.18,14.2,14.15,14.17,280916.0,10.7219,10.737,10.6992,10.7143,280916.0
2016-10-18 11:40:00,14.17,14.2,14.15,14.18,347044.0,10.7143,10.737,10.6992,10.7219,347044.0
2016-10-18 11:50:00,14.18,14.22,14.17,14.21,163498.0,10.7219,10.7521,10.7143,10.7446,163498.0
2016-10-18 12:00:00,14.21,14.27,14.2,14.27,288487.0,10.7446,10.7899,10.737,10.7899,288487.0
2016-10-18 12:10:00,14.27,14.27,14.25,14.25,208012.0,10.7899,10.7899,10.7748,10.7748,208012.0
2016-10-18 12:20:00,14.26,14.27,14.24,14.25,228310.0,10.7824,10.7899,10.7673,10.7748,228310.0
2016-10-18 12:30:00,14.26,14.26,14.25,14.25,126759.0,10.7824,10.7824,10.7748,10.7748,126759.0
2016-10-18 12:40:00,14.25,14.26,14.24,14.26,418269.0,10.7748,10.7824,10.7673,10.7824,418269.0
2016-10-18 12:50:00,14.26,14.28,14.24,14.25,141560.0,10.7824,10.7975,10.7673,10.7748,141560.0
2016-10-18 13:00:00,14.26,14.28,14.25,14.28,102595.0,10.7824,10.7975,10.7748,10.7975,102595.0
2016-10-18 13:10:00,14.28,14.3,14.27,14.29,151826.0,10.7975,10.8126,10.7899,10.8051,151826.0
2016-10-18 13:20:00,14.29,14.29,14.26,14.27,102933.0,10.8051,10.8051,10.7824,10.7899,102933.0
2016-10-18 13:30:00,14.27,14.29,14.26,14.29,478229.0,10.7899,10.8051,10.7824,10.8051,478229.0
2016-10-18 13:40:00,14.29,14.33,14.29,14.33,313520.0,10.8051,10.8353,10.8051,10.8353,313520.0
2016-10-18 13:50:00,14.33,14.36,14.32,14.36,178181.0,10.8353,10.858,10.8277,10.858,178181.0
2016-10-18 14:00:00,14.36,14.37,14.34,14.36,199685.0,10.858,10.8655,10.8429,10.858,199685.0
2016-10-18 14:10:00,14.36,14.42,14.35,14.4,468796.0,10.858,10.9034,10.8504,10.8882,468796.0
2016-10-18 14:20:00,14.4,14.42,14.37,14.37,310211.0,10.8882,10.9034,10.8655,10.8655,310211.0
2016-10-18 14:30:00,14.38,14.39,14.34,14.35,153742.0,10.8731,10.8807,10.8429,10.8504,153742.0
2016-10-18 14:40:00,14.34,14.35,14.31,14.33,190861.0,10.8429,10.8504,10.8202,10.8353,190861.0
2016-10-18 14:50:00,14.33,14.33,14.3,14.31,135478.0,10.8353,10.8353,10.8126,10.8202,135478.0
2016-10-18 15:00:00,14.3,14.31,14.26,14.27,298416.0,10.8126,10.8202,10.7824,10.7899,298416.0
2016-10-18 15:10:00,14.27,14.28,14.25,14.26,254871.0,10.7899,10.7975,10.7748,10.7824,254871.0
2016-10-18 15:20:00,14.25,14.26,14.23,14.23,261142.0,10.7748,10.7824,10.7597,10.7597,261142.0
2016-10-18 15:30:00,14.23,14.24,14.21,14.22,392995.0,10.7597,10.7673,10.7446,10.7521,392995.0
2016-10-18 15:40:00,14.21,14.22,14.19,14.21,681045.0,10.7446,10.7521,10.7294,10.7446,681045.0
2016-10-18 15:50:00,14.21,14.23,14.2,14.21,1191692.0,10.7446,10.7597,10.737,10.7446,1191692.0
2016-10-19 09:30:00,14.18,14.19,14.09,14.16,315276.0,10.7219,10.7294,10.6538,10.7068,315276.0
2016-10-19 09:40:00,14.17,14.2,14.13,14.2,131389.0,10.7143,10.737,10.6841,10.737,131389.0
2016-10-19 09:50:00,14.2,14.24,14.13,14.15,223190.0,10.737,10.7673,10.6841,10.6992,223190.0
2016-10-19 10:00:00,14.15,14.16,14.05,14.08,365201.0,10.6992,10.7068,10.6236,10.6463,365201.0
2016-10-19 10:10:00,14.09,14.12,14.05,14.06,213034.0,10.6538,10.6765,10.6236,10.6311,213034.0
2016-10-19 10:20:00,14.05,14.06,14.03,14.05,320731.0,10.6236,10.6311,10.6085,10.6236,320731.0
2016-10-19 10:30:00,14.06,14.08,14.05,14.07,178561.0,10.6311,10.6463,10.6236,10.6387,178561.0
2016-10-19 10:40:00,14.08,14.15,14.07,14.15,310011.0,10.6463,10.6992,10.6387,10.6992,310011.0
2016-10-19 10:50:00,14.14,14.16,14.13,14.15,194164.0,10.6916,10.7068,10.6841,10.6992,194164.0
2016-10-19 11:00:00,14.15,14.17,14.11,14.14,283669.0,10.6992,10.7143,10.669,10.6916,283669.0
2016-10-19 11:10:00,14.14,14.17,14.13,14.14,251454.0,10.6916,10.7143,10.6841,10.6916,251454.0
2016-10-19 11:20:00,14.14,14.15,14.08,14.11,316345.0,10.6916,10.6992,10.6463,10.669,316345.0
2016-10-19 11:30:00,14.11,14.13,14.1,14.13,128021.0,10.669,10.6841,10.6614,10.6841,128021.0
2016-10-19 11:40:00,14.13,14.17,14.12,14.13,190670.0,10.6841,10.7143,10.6765,10.6841,190670.0
2016-10-19 11:50:00,14.13,14.18,14.11,14.16,307411.0,10.6841,10.7219,10.669,10.7068,307411.0
2016-10-19 12:00:00,14.16,14.19,14.15,14.19,189171.0,10.7068,10.7294,10.6992,10.7294,189171.0
2016-10-19 12:10:00,14.19,14.23,14.18,14.23,245606.0,10.7294,10.7597,10.7219,10.7597,245606.0
2016-10-19 12:20:00,14.23,14.27,14.23,14.24,393517.0,10.7597,10.7899,10.7597,10.7673,393517.0
2016-10-19 12:30:00,14.24,14.25,14.22,14.23,136195.0,10.7673,10.7748,10.7521,10.7597,136195.0
2016-10-19 12:40:00,14.23,14.24,14.17,14.18,391891.0,10.7597,10.7673,10.7143,10.7219,391891.0
2016-10-19 12:50:00,14.18,14.22,14.17,14.17,206077.0,10.7219,10.7521,10.7143,10.7143,206077.0
2016-10-19 13:00:00,14.17,14.2,14.16,14.2,86032.0,10.7143,10.737,10.7068,10.737,86032.0
2016-10-19 13:10:00,14.19,14.2,14.17,14.2,98155.0,10.7294,10.737,10.7143,10.737,98155.0
2016-10-19 13:20:00,14.2,14.21,14.18,14.18,110349.0,10.737,10.7446,10.7219,10.7219,110349.0
2016-10-19 13:30:00,14.18,14.19,14.16,14.17,87755.0,10.7219,10.7294,10.7068,10.7143,87755.0
2016-10-19 13:40:00,14.17,14.2,14.16,14.16,130774.0,10.7143,10.737,10.7068,10.7068,130774.0
2016-10-19 13:50:00,14.16,14.18,14.14,14.18,121883.0,10.7068,10.7219,10.6916,10.7219,121883.0
2016-10-19 14:00:00,14.18,14.19,14.15,14.16,99766.0,10.7219,10.7294,10.6992,10.7068,99766.0
2016-10-19 14:10:00,14.16,14.18,14.15,14.17,104407.0,10.7068,10.7219,10.6992,10.7143,104407.0
2016-10-19 14:20:00,14.16,14.17,14.15,14.17,104425.0,10.7068,10.7143,10.6992,10.7143,104425.0
2016-10-19 14:30:00,14.17,14.17,14.15,14.16,124107.0,10.7143,10.7143,10.6992,10.7068,124107.0
2016-10-19 14:40:00,14.16,14.16,14.14,14.14,83289.0,10.7068,10.7068,10.6916,10.6916,83289.0
2016-10-19 14:50:00,14.14,14.15,14.13,14.14,72351.0,10.6916,10.6992,10.6841,10.6916,72351.0
2016-10-19 15:00:00,14.14,14.15,14.13,14.14,236169.0,10.6916,10.6992,10.6841,10.6916,236169.0
2016-10-19 15:10:00,14.14,14.14,14.11,14.13,274244.0,10.6916,10.6916,10.669,10.6841,274244.0
2016-10-19 15:20:00,14.13,14.13,14.11,14.12,137319.0,10.6841,10.6841,10.669,10.6765,137319.0
2016-10-19 15:30:00,14.12,14.12,14.11,14.11,240836.0,10.6765,10.6765,10.669,10.669,240836.0
2016-10-19 15:40:00,14.12,14.12,14.11,14.11,524606.0,10.6765,10.6765,10.669,10.669,524606.0
2016-10-19 15:50:00,14.11,14.13,14.11,14.12,1044633.0,10.669,10.6841,10.669,10.6765,1044633.0
2016-10-20 09:30:00,14.08,14.14,14.07,14.07,212271.0,10.6463,10.6916,10.6387,10.6387,212271.0
2016-10-20 09:40:00,14.07,14.12,14.05,14.11,201877.0,10.6387,10.6765,10.6236,10.669,201877.0
2016-10-20 09:50:00,14.11,14.12,14.06,14.1,121844.0,10.669,10.6765,10.6311,10.6614,121844.0
2016-10-20 10:00:00,14.1,14.17,14.09,14.13,151383.0,10.6614,10.7143,10.6538,10.6841,151383.0
2016-10-20 10:10:00,14.13,14.14,14.06,14.07,120854.0,10.6841,10.6916,10.6311,10.6387,120854.0
2016-10-20 10:20:00,14.06,14.1,14.05,14.06,197945.0,10.6311,10.6614,10.6236,10.6311,197945.0
2016-10-20 10:30:00,14.05,14.06,14.0,14.01,287565.0,10.6236,10.6311,10.5858,10.5933,287565.0
2016-10-20 10:40:00,14.01,14.05,14.0,14.05,159501.0,10.5933,10.6236,10.5858,10.6236,159501.0
2016-10-20 10:50:00,14.05,14.06,14.02,14.04,266594.0,10.6236,10.6311,10.6009,10.616,266594.0
2016-10-20 11:00:00,14.03,14.05,14.02,14.04,139104.0,10.6085,10.6236,10.6009,10.616,139104.0
2016-10-20 11:10:00,14.05,14.08,14.03,14.08,121729.0,10.6236,10.6463,10.6085,10.6463,121729.0
2016-10-20 11:20:00,14.08,14.08,14.05,14.05,117108.0,10.6463,10.6463,10.6236,10.6236,117108.0
2016-10-20 11:30:00,14.06,14.06,14.01,14.01,155856.0,10.6311,10.6311,10.5933,10.5933,155856.0
2016-10-20 11:40:00,14.02,14.03,14.0,14.03,166343.0,10.6009,10.6085,10.5858,10.6085,166343.0
2016-10-20 11:50:00,14.03,14.03,13.98,14.02,308207.0,10.6085,10.6085,10.5707,10.6009,308207.0
2016-10-20 12:00:00,14.02,14.04,14.0,14.03,293245.0,10.6009,10.616,10.5858,10.6085,293245.0
2016-10-20 12:10:00,14.03,14.05,14.02,14.04,82509.0,10.6085,10.6236,10.6009,10.616,82509.0
2016-10-20 12:20:00,14.04,14.05,14.02,14.04,91515.0,10.616,10.6236,10.6009,10.616,91515.0
2016-10-20 12:30:00,14.04,14.07,14.03,14.07,147508.0,10.616,10.6387,10.6085,10.6387,147508.0
2016-10-20 12:40:00,14.07,14.1,14.06,14.08,144613.0,10.6387,10.6614,10.6311,10.6463,144613.0
2016-10-20 12:50:00,14.09,14.09,14.07,14.08,68562.0,10.6538,10.6538,10.6387,10.6463,68562.0
2016-10-20 13:00:00,14.08,14.1,14.07,14.1,43790.0,10.6463,10.6614,10.6387,10.6614,43790.0
2016-10-20 13:10:00,14.1,14.11,14.08,14.1,96162.0,10.6614,10.669,10.6463,10.6614,96162.0
2016-10-20 13:20:00,14.09,14.1,14.08,14.09,45505.0,10.6538,10.6614,10.6463,10.6538,45505.0
2016-10-20 13:30:00,14.09,14.12,14.08,14.12,84662.0,10.6538,10.6765,10.6463,10.6765,84662.0
2016-10-20 13:40:00,14.12,14.13,14.07,14.07,114905.0,10.6765,10.6841,10.6387,10.6387,114905.0
2016-10-20 13:50:00,14.07,14.08,14.04,14.05,150743.0,10.6387,10.6463,10.616,10.6236,150743.0
2016-10-20 14:00:00,14.06,14.06,14.04,14.06,73829.0,10.6311,10.6311,10.616,10.6311,73829.0
2016-10-20 14:10:00,14.06,14.07,14.04,14.07,138643.0,10.6311,10.6387,10.616,10.6387,138643.0
2016-10-20 14:20:00,14.07,14.08,14.06,14.08,80626.0,10.6387,10.6463,10.6311,10.6463,80626.0
2016-10-20 14:30:00,14.08,14.08,14.06,14.07,85289.0,10.6463,10.6463,10.6311,10.6387,85289.0
2016-10-20 14:40:00,14.07,14.11,14.06,14.11,62121.0,10.6387,10.669,10.6311,10.669,62121.0
2016-10-20 14:50:00,14.11,14.12,14.09,14.1,216577.0,10.669,10.6765,10.6538,10.6614,216577.0
2016-10-20 15:00:00,14.11,14.13,14.1,14.13,141024.0,10.669,10.6841,10.6614,10.6841,141024.0
2016-10-20 15:10:00,14.13,14.13,14.11,14.12,186257.0,10.6841,10.6841,10.669,10.6765,186257.0
2016-10-20 15:20:00,14.11,14.12,14.1,14.1,93531.0,10.669,10.6765,10.6614,10.6614,93531.0
2016-10-20 15:30:00,14.1,14.11,14.08,14.09,204048.0,10.6614,10.669,10.6463,10.6538,204048.0
2016-10-20 15:40:00,14.1,14.11,14.09,14.11,201696.0,10.6614,10.669,10.6538,10.669,201696.0
2016-10-20 15:50:00,14.11,14.12,14.09,14.1,619048.0,10.669,10.6765,10.6538,10.6614,619048.0
2016-10-21 09:30:00,14.01,14.04,13.89,13.92,774918.0,10.5933,10.616,10.5026,10.5253,774918.0
2016-10-21 09:40:00,13.92,13.92,13.86,13.89,200890.0,10.5253,10.5253,10.4799,10.5026,200890.0
2016-10-21 09:50:00,13.89,13.95,13.89,13.9,319964.0,10.5026,10.548,10.5026,10.5102,319964.0
2016-10-21 10:00:00,13.91,13.94,13.89,13.92,254497.0,10.5177,10.5404,10.5026,10.5253,254497.0
2016-10-21 10:10:00,13.92,13.92,13.87,13.88,300338.0,10.5253,10.5253,10.4875,10.495,300338.0
2016-10-21 10:20:00,13.88,13.89,13.87,13.87,177049.0,10.495,10.5026,10.4875,10.4875,177049.0
2016-10-21 10:30:00,13.88,13.9,13.87,13.87,330794.0,10.495,10.5102,10.4875,10.4875,330794.0
2016-10-21 10:40:00,13.87,13.89,13.87,13.87,253786.0,10.4875,10.5026,10.4875,10.4875,253786.0
2016-10-21 10:50:00,13.88,13.88,13.85,13.86,155979.0,10.495,10.495,10.4724,10.4799,155979.0
2016-10-21 11:00:00,13.86,13.88,13.84,13.88,353301.0,10.4799,10.495,10.4648,10.495,353301.0
2016-10-21 11:10:00,13.88,13.9,13.87,13.9,382559.0,10.495,10.5102,10.4875,10.5102,382559.0
2016-10-21 11:20:00,13.9,13.9,13.86,13.86,188914.0,10.5102,10.5102,10.4799,10.4799,188914.0
2016-10-21 11:30:00,13.87,13.88,13.86,13.88,226357.0,10.4875,10.495,10.4799,10.495,226357.0
2016-10-21 11:40:00,13.88,13.88,13.87,13.88,323176.0,10.495,10.495,10.4875,10.495,323176.0
2016-10-21 11:50:00,13.88,13.9,13.85,13.88,278772.0,10.495,10.5102,10.4724,10.495,278772.0
2016-10-21 12:00:00,13.89,13.9,13.86,13.86,238660.0,10.5026,10.5102,10.4799,10.4799,238660.0
2016-10-21 12:10:00,13.87,13.88,13.86,13.88,308673.0,10.4875,10.495,10.4799,10.495,308673.0
2016-10-21 12:20:00,13.88,13.88,13.86,13.87,125392.0,10.495,10.495,10.4799,10.4875,125392.0
2016-10-21 12:30:00,13.86,13.87,13.85,13.86,163997.0,10.4799,10.4875,10.4724,10.4799,163997.0
2016-10-21 12:40:00,13.86,13.87,13.85,13.86,132301.0,10.4799,10.4875,10.4724,10.4799,132301.0
2016-10-21 12:50:00,13.86,13.86,13.85,13.86,72686.0,10.4799,10.4799,10.4724,10.4799,72686.0
2016-10-21 13:00:00,13.85,13.86,13.83,13.86,339575.0,10.4724,10.4799,10.4572,10.4799,339575.0
2016-10-21 13:10:00,13.85,13.86,13.85,13.85,81858.0,10.4724,10.4799,10.4724,10.4724,81858.0
2016-10-21 13:20:00,13.86,13.86,13.85,13.86,88091.0,10.4799,10.4799,10.4724,10.4799,88091.0
2016-10-21 13:30:00,13.85,13.85,13.81,13.83,218463.0,10.4724,10.4724,10.4421,10.4572,218463.0
2016-10-21 13:40:00,13.83,13.84,13.81,13.83,352094.0,10.4572,10.4648,10.4421,10.4572,352094.0
2016-10-21 13:50:00,13.83,13.83,13.8,13.8,274949.0,10.4572,10.4572,10.4346,10.4346,274949.0
2016-10-21 14:00:00,13.8,13.81,13.78,13.78,304260.0,10.4346,10.4421,10.4194,10.4194,304260.0
2016-10-21 14:10:00,13.78,13.79,13.78,13.78,150280.0,10.4194,10.427,10.4194,10.4194,150280.0
2016-10-21 14:20:00,13.79,13.8,13.77,13.79,343090.0,10.427,10.4346,10.4119,10.427,343090.0
2016-10-21 14:30:00,13.79,13.8,13.78,13.8,148296.0,10.427,10.4346,10.4194,10.4346,148296.0
2016-10-21 14:40:00,13.8,13.8,13.78,13.79,111051.0,10.4346,10.4346,10.4194,10.427,111051.0
2016-10-21 14:50:00,13.79,13.8,13.78,13.79,158824.0,10.427,10.4346,10.4194,10.427,158824.0
2016-10-21 15:00:00,13.79,13.81,13.79,13.81,215679.0,10.427,10.4421,10.427,10.4421,215679.0
2016-10-21 15:10:00,13.8,13.81,13.8,13.81,136827.0,10.4346,10.4421,10.4346,10.4421,136827.0
2016-10-21 15:20:00,13.8,13.81,13.79,13.79,187438.0,10.4346,10.4421,10.427,10.427,187438.0
2016-10-21 15:30:00,13.79,13.81,13.79,13.8,357391.0,10.427,10.4421,10.427,10.4346,357391.0
2016-10-21 15:40:00,13.81,13.82,13.8,13.82,398569.0,10.4421,10.4497,10.4346,10.4497,398569.0
2016-10-21 15:50:00,13.82,13.83,13.8,13.81,2232010.0,10.4497,10.4572,10.4346,10.4421,2232010.0
2016-10-24 09:30:00,13.86,13.91,13.83,13.87,598411.0,10.4799,10.5177,10.4572,10.4875,598411.0
2016-10-24 09:40:00,13.88,13.94,13.86,13.92,284939.0,10.495,10.5404,10.4799,10.5253,284939.0
2016-10-24 09:50:00,13.93,13.95,13.92,13.93,108354.0,10.5329,10.548,10.5253,10.5329,108354.0
2016-10-24 10:00:00,13.94,13.95,13.89,13.89,183301.0,10.5404,10.548,10.5026,10.5026,183301.0
2016-10-24 10:10:00,13.89,13.9,13.88,13.89,154067.0,10.5026,10.5102,10.495,10.5026,154067.0
2016-10-24 10:20:00,13.9,13.9,13.87,13.87,79256.0,10.5102,10.5102,10.4875,10.4875,79256.0
2016-10-24 10:30:00,13.88,13.89,13.85,13.87,444831.0,10.495,10.5026,10.4724,10.4875,444831.0
2016-10-24 10:40:00,13.87,13.87,13.83,13.86,264872.0,10.4875,10.4875,10.4572,10.4799,264872.0
2016-10-24 10:50:00,13.86,13.87,13.84,13.86,252260.0,10.4799,10.4875,10.4648,10.4799,252260.0
2016-10-24 11:00:00,13.86,13.93,13.84,13.92,211355.0,10.4799,10.5329,10.4648,10.5253,211355.0
2016-10-24 11:10:00,13.92,13.95,13.92,13.95,193587.0,10.5253,10.548,10.5253,10.548,193587.0
2016-10-24 11:20:00,13.95,13.95,13.92,13.92,192855.0,10.548,10.548,10.5253,10.5253,192855.0
2016-10-24 11:30:00,13.92,13.94,13.92,13.94,101433.0,10.5253,10.5404,10.5253,10.5404,101433.0
2016-10-24 11:40:00,13.94,13.94,13.89,13.9,230469.0,10.5404,10.5404,10.5026,10.5102,230469.0
2016-10-24 11:50:00,13.9,13.91,13.89,13.9,77454.0,10.5102,10.5177,10.5026,10.5102,77454.0
2016-10-24 12:00:00,13.9,13.9,13.89,13.9,86068.0,10.5102,10.5102,10.5026,10.5102,86068.0
2016-10-24 12:10:00,13.9,13.91,13.89,13.91,184647.0,10.5102,10.5177,10.5026,10.5177,184647.0
2016-10-24 12:20:00,13.91,13.94,13.91,13.92,281465.0,10.5177,10.5404,10.5177,10.5253,281465.0
2016-10-24 12:30:00,13.92,13.93,13.89,13.91,93267.0,10.5253,10.5329,10.5026,10.5177,93267.0
2016-10-24 12:40:00,13.91,13.91,13.89,13.91,119083.0,10.5177,10.5177,10.5026,10.5177,119083.0
2016-10-24 12:50:00,13.91,13.91,13.9,13.91,44740.0,10.5177,10.5177,10.5102,10.5177,44740.0
2016-10-24 13:00:00,13.91,13.91,13.89,13.9,135333.0,10.5177,10.5177,10.5026,10.5102,135333.0
2016-10-24 13:10:00,13.9,13.9,13.89,13.9,44520.0,10.5102,10.5102,10.5026,10.5102,44520.0
2016-10-24 13:20:00,13.9,13.92,13.89,13.92,146096.0,10.5102,10.5253,10.5026,10.5253,146096.0
2016-10-24 13:30:00,13.92,13.92,13.91,13.92,75266.0,10.5253,10.5253,10.5177,10.5253,75266.0
2016-10-24 13:40:00,13.92,13.93,13.91,13.93,118367.0,10.5253,10.5329,10.5177,10.5329,118367.0
2016-10-24 13:50:00,13.93,13.93,13.92,13.93,83604.0,10.5329,10.5329,10.5253,10.5329,83604.0
2016-10-24 14:00:00,13.93,13.93,13.92,13.93,137513.0,10.5329,10.5329,10.5253,10.5329,137513.0
2016-10-24 14:10:00,13.93,13.93,13.92,13.93,106750.0,10.5329,10.5329,10.5253,10.5329,106750.0
2016-10-24 14:20:00,13.93,13.93,13.92,13.92,123870.0,10.5329,10.5329,10.5253,10.5253,123870.0
2016-10-24 14:30:00,13.92,13.93,13.88,13.89,320334.0,10.5253,10.5329,10.495,10.5026,320334.0
2016-10-24 14:40:00,13.89,13.9,13.89,13.89,63363.0,10.5026,10.5102,10.5026,10.5026,63363.0
2016-10-24 14:50:00,13.9,13.91,13.89,13.91,143907.0,10.5102,10.5177,10.5026,10.5177,143907.0
2016-10-24 15:00:00,13.91,13.92,13.9,13.92,112992.0,10.5177,10.5253,10.5102,10.5253,112992.0
2016-10-24 15:10:00,13.92,13.93,13.91,13.93,127305.0,10.5253,10.5329,10.5177,10.5329,127305.0
2016-10-24 15:20:00,13.92,13.94,13.92,13.93,221784.0,10.5253,10.5404,10.5253,10.5329,221784.0
2016-10-24 15:30:00,13.93,13.93,13.91,13.92,207804.0,10.5329,10.5329,10.5177,10.5253,207804.0
2016-10-24 15:40:00,13.92,13.92,13.9,13.91,314377.0,10.5253,10.5253,10.5102,10.5177,314377.0
2016-10-24 15:50:00,13.92,13.97,13.91,13.97,1843113.0,10.5253,10.5631,10.5177,10.5631,1843113.0
2016-10-25 09:30:00,13.97,13.99,13.93,13.98,869766.0,10.5631,10.5782,10.5329,10.5707,869766.0
2016-10-25 09:40:00,13.98,13.99,13.92,13.94,216744.0,10.5707,10.5782,10.5253,10.5404,216744.0
2016-10-25 09:50:00,13.94,13.96,13.93,13.95,278123.0,10.5404,10.5555,10.5329,10.548,278123.0
2016-10-25 10:00:00,13.95,13.98,13.93,13.96,324759.0,10.548,10.5707,10.5329,10.5555,324759.0
2016-10-25 10:10:00,13.95,13.97,13.95,13.96,266497.0,10.548,10.5631,10.548,10.5555,266497.0
2016-10-25 10:20:00,13.96,13.97,13.93,13.95,271272.0,10.5555,10.5631,10.5329,10.548,271272.0
2016-10-25 10:30:00,13.95,13.96,13.93,13.94,241386.0,10.548,10.5555,10.5329,10.5404,241386.0
2016-10-25 10:40:00,13.94,13.95,13.93,13.94,312736.0,10.5404,10.548,10.5329,10.5404,312736.0
2016-10-25 10:50:00,13.94,13.95,13.93,13.94,129463.0,10.5404,10.548,10.5329,10.5404,129463.0
2016-10-25 11:00:00,13.94,13.94,13.9,13.92,222070.0,10.5404,10.5404,10.5102,10.5253,222070.0
2016-10-25 11:10:00,13.92,13.92,13.9,13.91,132864.0,10.5253,10.5253,10.5102,10.5177,132864.0
2016-10-25 11:20:00,13.91,13.91,13.89,13.9,253245.0,10.5177,10.5177,10.5026,10.5102,253245.0
2016-10-25 11:30:00,13.91,13.91,13.89,13.9,190961.0,10.5177,10.5177,10.5026,10.5102,190961.0
2016-10-25 11:40:00,13.9,13.91,13.89,13.9,161543.0,10.5102,10.5177,10.5026,10.5102,161543.0
2016-10-25 11:50:00,13.91,13.91,13.89,13.9,232287.0,10.5177,10.5177,10.5026,10.5102,232287.0
2016-10-25 12:00:00,13.89,13.91,13.88,13.9,374755.0,10.5026,10.5177,10.495,10.5102,374755.0
2016-10-25 12:10:00,13.9,13.91,13.89,13.9,197735.0,10.5102,10.5177,10.5026,10.5102,197735.0
2016-10-25 12:20:00,13.9,13.9,13.89,13.9,80908.0,10.5102,10.5102,10.5026,10.5102,80908.0
2016-10-25 12:30:00,13.9,13.92,13.89,13.9,165063.0,10.5102,10.5253,10.5026,10.5102,165063.0
2016-10-25 12:40:00,13.9,13.92,13.9,13.92,79658.0,10.5102,10.5253,10.5102,10.5253,79658.0
2016-10-25 12:50:00,13.92,13.93,13.91,13.93,137753.0,10.5253,10.5329,10.5177,10.5329,137753.0
2016-10-25 13:00:00,13.92,13.93,13.9,13.9,150608.0,10.5253,10.5329,10.5102,10.5102,150608.0
2016-10-25 13:10:00,13.9,13.91,13.9,13.91,156412.0,10.5102,10.5177,10.5102,10.5177,156412.0
2016-10-25 13:20:00,13.9,13.92,13.9,13.91,236006.0,10.5102,10.5253,10.5102,10.5177,236006.0
2016-10-25 13:30:00,13.9,13.92,13.9,13.91,127613.0,10.5102,10.5253,10.5102,10.5177,127613.0
2016-10-25 13:40:00,13.91,13.92,13.9,13.9,147430.0,10.5177,10.5253,10.5102,10.5102,147430.0
2016-10-25 13:50:00,13.91,13.91,13.9,13.91,147764.0,10.5177,10.5177,10.5102,10.5177,147764.0
2016-10-25 14:00:00,13.91,13.92,13.89,13.9,512169.0,10.5177,10.5253,10.5026,10.5102,512169.0
2016-10-25 14:10:00,13.9,13.91,13.9,13.9,77492.0,10.5102,10.5177,10.5102,10.5102,77492.0
2016-10-25 14:20:00,13.9,13.91,13.89,13.9,186154.0,10.5102,10.5177,10.5026,10.5102,186154.0
2016-10-25 14:30:00,13.9,13.91,13.87,13.9,268780.0,10.5102,10.5177,10.4875,10.5102,268780.0
2016-10-25 14:40:00,13.9,13.91,13.86,13.86,198569.0,10.5102,10.5177,10.4799,10.4799,198569.0
2016-10-25 14:50:00,13.86,13.88,13.85,13.86,324254.0,10.4799,10.495,10.4724,10.4799,324254.0
2016-10-25 15:00:00,13.86,13.89,13.86,13.86,328297.0,10.4799,10.5026,10.4799,10.4799,328297.0
2016-10-25 15:10:00,13.86,13.88,13.86,13.88,117178.0,10.4799,10.495,10.4799,10.495,117178.0
2016-10-25 15:20:00,13.88,13.9,13.87,13.9,166710.0,10.495,10.5102,10.4875,10.5102,166710.0
2016-10-25 15:30:00,13.9,13.9,13.89,13.9,239373.0,10.5102,10.5102,10.5026,10.5102,239373.0
2016-10-25 15:40:00,13.9,13.9,13.89,13.9,444493.0,10.5102,10.5102,10.5026,10.5102,444493.0
2016-10-25 15:50:00,13.9,13.9,13.89,13.9,1110474.0,10.5102,10.5102,10.5026,10.5102,1110474.0
2016-10-26 09:30:00,13.85,13.96,13.84,13.96,421156.0,10.4724,10.5555,10.4648,10.5555,421156.0
2016-10-26 09:40:00,13.95,13.98,13.92,13.93,293139.0,10.548,10.5707,10.5253,10.5329,293139.0
2016-10-26 09:50:00,13.93,13.93,13.87,13.9,186883.0,10.5329,10.5329,10.4875,10.5102,186883.0
2016-10-26 10:00:00,13.9,13.92,13.86,13.9,5838285.0,10.5102,10.5253,10.4799,10.5102,5838285.0
2016-10-26 10:10:00,13.9,13.9,13.86,13.87,208726.0,10.5102,10.5102,10.4799,10.4875,208726.0
2016-10-26 10:20:00,13.87,13.88,13.84,13.88,317961.0,10.4875,10.495,10.4648,10.495,317961.0
2016-10-26 10:30:00,13.88,13.97,13.87,13.96,573929.0,10.495,10.5631,10.4875,10.5555,573929.0
2016-10-26 10:40:00,13.96,13.97,13.94,13.96,346775.0,10.5555,10.5631,10.5404,10.5555,346775.0
2016-10-26 10:50:00,13.96,14.0,13.95,13.99,407684.0,10.5555,10.5858,10.548,10.5782,407684.0
2016-10-26 11:00:00,13.99,14.07,13.98,14.05,437044.0,10.5782,10.6387,10.5707,10.6236,437044.0
2016-10-26 11:10:00,14.05,14.06,14.03,14.04,237175.0,10.6236,10.6311,10.6085,10.616,237175.0
2016-10-26 11:20:00,14.04,14.06,13.99,13.99,798193.0,10.616,10.6311,10.5782,10.5782,798193.0
2016-10-26 11:30:00,14.0,14.0,13.94,13.99,851851.0,10.5858,10.5858,10.5404,10.5782,851851.0
2016-10-26 11:40:00,13.99,14.0,13.96,13.96,529423.0,10.5782,10.5858,10.5555,10.5555,529423.0
2016-10-26 11:50:00,13.96,14.01,13.96,13.96,471595.0,10.5555,10.5933,10.5555,10.5555,471595.0
2016-10-26 12:00:00,13.96,13.97,13.96,13.96,117397.0,10.5555,10.5631,10.5555,10.5555,117397.0
2016-10-26 12:10:00,13.96,13.98,13.95,13.96,179342.0,10.5555,10.5707,10.548,10.5555,179342.0
2016-10-26 12:20:00,13.95,13.97,13.95,13.96,122386.0,10.548,10.5631,10.548,10.5555,122386.0
2016-10-26 12:30:00,13.97,13.98,13.96,13.98,142135.0,10.5631,10.5707,10.5555,10.5707,142135.0
2016-10-26 12:40:00,13.98,14.0,13.97,13.99,254942.0,10.5707,10.5858,10.5631,10.5782,254942.0
2016-10-26 12:50:00,13.99,14.01,13.98,13.98,114727.0,10.5782,10.5933,10.5707,10.5707,114727.0
2016-10-26 13:00:00,13.98,13.99,13.96,13.96,142169.0,10.5707,10.5782,10.5555,10.5555,142169.0
2016-10-26 13:10:00,13.96,13.97,13.94,13.94,64580.0,10.5555,10.5631,10.5404,10.5404,64580.0
2016-10-26 13:20:00,13.95,13.96,13.94,13.96,60182.0,10.548,10.5555,10.5404,10.5555,60182.0
2016-10-26 13:30:00,13.96,13.96,13.91,13.93,217355.0,10.5555,10.5555,10.5177,10.5329,217355.0
2016-10-26 13:40:00,13.92,13.93,13.9,13.92,220219.0,10.5253,10.5329,10.5102,10.5253,220219.0
2016-10-26 13:50:00,13.92,13.92,13.9,13.91,100182.0,10.5253,10.5253,10.5102,10.5177,100182.0
2016-10-26 14:00:00,13.91,13.92,13.87,13.88,343448.0,10.5177,10.5253,10.4875,10.495,343448.0
2016-10-26 14:10:00,13.87,13.88,13.85,13.85,195648.0,10.4875,10.495,10.4724,10.4724,195648.0
2016-10-26 14:20:00,13.85,13.88,13.85,13.88,155530.0,10.4724,10.495,10.4724,10.495,155530.0
2016-10-26 14:30:00,13.87,13.9,13.87,13.9,117579.0,10.4875,10.5102,10.4875,10.5102,117579.0
2016-10-26 14:40:00,13.89,13.91,13.87,13.87,138442.0,10.5026,10.5177,10.4875,10.4875,138442.0
2016-10-26 14:50:00,13.87,13.91,13.86,13.9,148955.0,10.4875,10.5177,10.4799,10.5102,148955.0
2016-10-26 15:00:00,13.91,13.91,13.9,13.9,74543.0,10.5177,10.5177,10.5102,10.5102,74543.0
2016-10-26 15:10:00,13.9,13.91,13.9,13.91,62786.0,10.5102,10.5177,10.5102,10.5177,62786.0
2016-10-26 15:20:00,13.9,13.92,13.9,13.92,113807.0,10.5102,10.5253,10.5102,10.5253,113807.0
2016-10-26 15:30:00,13.92,13.92,13.9,13.9,199711.0,10.5253,10.5253,10.5102,10.5102,199711.0
2016-10-26 15:40:00,13.9,13.91,13.9,13.91,279771.0,10.5102,10.5177,10.5102,10.5177,279771.0
2016-10-26 15:50:00,13.91,13.92,13.89,13.91,1022178.0,10.5177,10.5253,10.5026,10.5177,1022178.0
2016-10-27 09:30:00,13.96,14.0,13.93,13.94,380627.0,10.5555,10.5858,10.5329,10.5404,380627.0
2016-10-27 09:40:00,13.93,13.95,13.91,13.91,248794.0,10.5329,10.548,10.5177,10.5177,248794.0
2016-10-27 09:50:00,13.92,13.95,13.91,13.93,185857.0,10.5253,10.548,10.5177,10.5329,185857.0
2016-10-27 10:00:00,13.94,13.95,13.9,13.91,239583.0,10.5404,10.548,10.5102,10.5177,239583.0
2016-10-27 10:10:00,13.91,13.91,13.87,13.9,2497052.0,10.5177,10.5177,10.4875,10.5102,2497052.0
2016-10-27 10:20:00,13.9,13.92,13.87,13.91,1644746.0,10.5102,10.5253,10.4875,10.5177,1644746.0
2016-10-27 10:30:00,13.91,13.94,13.91,13.93,457786.0,10.5177,10.5404,10.5177,10.5329,457786.0
2016-10-27 10:40:00,13.93,13.94,13.91,13.93,555845.0,10.5329,10.5404,10.5177,10.5329,555845.0
2016-10-27 10:50:00,13.94,14.01,13.93,14.01,523456.0,10.5404,10.5933,10.5329,10.5933,523456.0
2016-10-27 11:00:00,14.01,14.03,13.98,14.02,558856.0,10.5933,10.6085,10.5707,10.6009,558856.0
2016-10-27 11:10:00,14.02,14.06,14.01,14.03,314454.0,10.6009,10.6311,10.5933,10.6085,314454.0
2016-10-27 11:20:00,14.03,14.05,14.01,14.04,306695.0,10.6085,10.6236,10.5933,10.616,306695.0
2016-10-27 11:30:00,14.04,14.08,14.03,14.03,358284.0,10.616,10.6463,10.6085,10.6085,358284.0
2016-10-27 11:40:00,14.03,14.04,14.02,14.04,104422.0,10.6085,10.616,10.6009,10.616,104422.0
2016-10-27 11:50:00,14.04,14.08,14.0,14.07,341509.0,10.616,10.6463,10.5858,10.6387,341509.0
2016-10-27 12:00:00,14.06,14.09,14.06,14.08,101655.0,10.6311,10.6538,10.6311,10.6463,101655.0
2016-10-27 12:10:00,14.08,14.1,14.07,14.07,88276.0,10.6463,10.6614,10.6387,10.6387,88276.0
2016-10-27 12:20:00,14.07,14.08,14.04,14.04,213602.0,10.6387,10.6463,10.616,10.616,213602.0
2016-10-27 12:30:00,14.04,14.05,14.01,14.01,106366.0,10.616,10.6236,10.5933,10.5933,106366.0
2016-10-27 12:40:00,14.01,14.02,13.99,14.0,86389.0,10.5933,10.6009,10.5782,10.5858,86389.0
2016-10-27 12:50:00,14.0,14.03,13.99,14.0,135534.0,10.5858,10.6085,10.5782,10.5858,135534.0
2016-10-27 13:00:00,14.0,14.02,14.0,14.0,99102.0,10.5858,10.6009,10.5858,10.5858,99102.0
2016-10-27 13:10:00,14.0,14.03,14.0,14.01,89948.0,10.5858,10.6085,10.5858,10.5933,89948.0
2016-10-27 13:20:00,14.01,14.03,14.01,14.01,73425.0,10.5933,10.6085,10.5933,10.5933,73425.0
2016-10-27 13:30:00,14.02,14.04,14.0,14.04,154315.0,10.6009,10.616,10.5858,10.616,154315.0
2016-10-27 13:40:00,14.03,14.05,14.01,14.02,69945.0,10.6085,10.6236,10.5933,10.6009,69945.0
2016-10-27 13:50:00,14.02,14.04,14.01,14.03,94132.0,10.6009,10.616,10.5933,10.6085,94132.0
2016-10-27 14:00:00,14.03,14.07,14.03,14.04,218932.0,10.6085,10.6387,10.6085,10.616,218932.0
2016-10-27 14:10:00,14.04,14.05,14.02,14.02,167220.0,10.616,10.6236,10.6009,10.6009,167220.0
2016-10-27 14:20:00,14.02,14.03,13.98,13.99,222570.0,10.6009,10.6085,10.5707,10.5782,222570.0
2016-10-27 14:30:00,13.99,14.0,13.97,13.99,159111.0,10.5782,10.5858,10.5631,10.5782,159111.0
2016-10-27 14:40:00,13.99,14.0,13.96,13.96,123513.0,10.5782,10.5858,10.5555,10.5555,123513.0
2016-10-27 14:50:00,13.96,13.98,13.96,13.97,77050.0,10.5555,10.5707,10.5555,10.5631,77050.0
2016-10-27 15:00:00,13.97,13.99,13.97,13.97,161217.0,10.5631,10.5782,10.5631,10.5631,161217.0
2016-10-27 15:10:00,13.97,13.97,13.93,13.93,135602.0,10.5631,10.5631,10.5329,10.5329,135602.0
2016-10-27 15:20:00,13.93,13.98,13.93,13.98,218748.0,10.5329,10.5707,10.5329,10.5707,218748.0
2016-10-27 15:30:00,13.97,13.98,13.95,13.96,304823.0,10.5631,10.5707,10.548,10.5555,304823.0
2016-10-27 15:40:00,13.96,13.98,13.96,13.98,245297.0,10.5555,10.5707,10.5555,10.5707,245297.0
2016-10-27 15:50:00,13.98,13.99,13.97,13.98,1100770.0,10.5707,10.5782,10.5631,10.5707,1100770.0
2016-10-28 09:30:00,13.94,14.06,13.94,14.05,268155.0,10.5404,10.6311,10.5404,10.6236,268155.0
2016-10-28 09:40:00,14.04,14.12,14.04,14.12,259058.0,10.616,10.6765,10.616,10.6765,259058.0
2016-10-28 09:50:00,14.12,14.14,14.1,14.11,213431.0,10.6765,10.6916,10.6614,10.669,213431.0
2016-10-28 10:00:00,14.11,14.11,14.06,14.09,220418.0,10.669,10.669,10.6311,10.6538,220418.0
2016-10-28 10:10:00,14.09,14.11,14.06,14.09,274274.0,10.6538,10.669,10.6311,10.6538,274274.0
2016-10-28 10:20:00,14.09,14.12,14.07,14.1,193472.0,10.6538,10.6765,10.6387,10.6614,193472.0
2016-10-28 10:30:00,14.11,14.15,14.1,14.14,139489.0,10.669,10.6992,10.6614,10.6916,139489.0
2016-10-28 10:40:00,14.15,14.16,14.13,14.14,149957.0,10.6992,10.7068,10.6841,10.6916,149957.0
2016-10-28 10:50:00,14.14,14.15,14.11,14.12,108164.0,10.6916,10.6992,10.669,10.6765,108164.0
2016-10-28 11:00:00,14.12,14.14,14.12,14.14,81934.0,10.6765,10.6916,10.6765,10.6916,81934.0
2016-10-28 11:10:00,14.14,14.14,14.11,14.12,152319.0,10.6916,10.6916,10.669,10.6765,152319.0
2016-10-28 11:20:00,14.12,14.13,14.11,14.13,145726.0,10.6765,10.6841,10.669,10.6841,145726.0
2016-10-28 11:30:00,14.12,14.15,14.12,14.14,193362.0,10.6765,10.6992,10.6765,10.6916,193362.0
2016-10-28 11:40:00,14.13,14.16,14.13,14.14,115620.0,10.6841,10.7068,10.6841,10.6916,115620.0
2016-10-28 11:50:00,14.14,14.15,14.13,14.13,120017.0,10.6916,10.6992,10.6841,10.6841,120017.0
2016-10-28 12:00:00,14.14,14.19,14.13,14.19,372880.0,10.6916,10.7294,10.6841,10.7294,372880.0
2016-10-28 12:10:00,14.19,14.19,14.16,14.17,194409.0,10.7294,10.7294,10.7068,10.7143,194409.0
2016-10-28 12:20:00,14.17,14.18,14.13,14.14,120069.0,10.7143,10.7219,10.6841,10.6916,120069.0
2016-10-28 12:30:00,14.14,14.14,14.13,14.14,40781.0,10.6916,10.6916,10.6841,10.6916,40781.0
2016-10-28 12:40:00,14.14,14.15,14.13,14.14,99773.0,10.6916,10.6992,10.6841,10.6916,99773.0
2016-10-28 12:50:00,14.14,14.15,14.13,14.15,111859.0,10.6916,10.6992,10.6841,10.6992,111859.0
2016-10-28 13:00:00,14.14,14.16,14.0,14.01,256917.0,10.6916,10.7068,10.5858,10.5933,256917.0
2016-10-28 13:10:00,14.01,14.08,13.98,14.08,371742.0,10.5933,10.6463,10.5707,10.6463,371742.0
2016-10-28 13:20:00,14.07,14.09,14.05,14.06,236077.0,10.6387,10.6538,10.6236,10.6311,236077.0
2016-10-28 13:30:00,14.05,14.07,14.01,14.03,388033.0,10.6236,10.6387,10.5933,10.6085,388033.0
2016-10-28 13:40:00,14.03,14.05,14.0,14.02,181374.0,10.6085,10.6236,10.5858,10.6009,181374.0
2016-10-28 13:50:00,14.02,14.03,13.99,14.0,454765.0,10.6009,10.6085,10.5782,10.5858,454765.0
2016-10-28 14:00:00,14.0,14.02,13.94,13.96,279822.0,10.5858,10.6009,10.5404,10.5555,279822.0
2016-10-28 14:10:00,13.97,14.01,13.94,13.99,220074.0,10.5631,10.5933,10.5404,10.5782,220074.0
2016-10-28 14:20:00,13.99,14.02,13.98,13.99,150370.0,10.5782,10.6009,10.5707,10.5782,150370.0
2016-10-28 14:30:00,13.99,14.04,13.97,14.02,218768.0,10.5782,10.616,10.5631,10.6009,218768.0
2016-10-28 14:40:00,14.03,14.05,14.01,14.04,296956.0,10.6085,10.6236,10.5933,10.616,296956.0
2016-10-28 14:50:00,14.04,14.13,14.04,14.13,536472.0,10.616,10.6841,10.616,10.6841,536472.0
2016-10-28 15:00:00,14.13,14.13,14.08,14.09,320197.0,10.6841,10.6841,10.6463,10.6538,320197.0
2016-10-28 15:10:00,14.08,14.09,14.05,14.07,241790.0,10.6463,10.6538,10.6236,10.6387,241790.0
2016-10-28 15:20:00,14.07,14.16,14.06,14.15,523065.0,10.6387,10.7068,10.6311,10.6992,523065.0
2016-10-28 15:30:00,14.14,14.15,14.1,14.11,561804.0,10.6916,10.6992,10.6614,10.669,561804.0
2016-10-28 15:40:00,14.11,14.17,14.1,14.13,1416146.0,10.669,10.7143,10.6614,10.6841,1416146.0
2016-10-28 15:50:00,14.13,14.14,14.09,14.1,1394722.0,10.6841,10.6916,10.6538,10.6614,1394722.0
2016-10-31 09:30:00,14.13,14.14,14.06,14.09,253359.0,10.6841,10.6916,10.6311,10.6538,253359.0
2016-10-31 09:40:00,14.08,14.14,14.06,14.13,112199.0,10.6463,10.6916,10.6311,10.6841,112199.0
2016-10-31 09:50:00,14.13,14.13,14.08,14.09,223105.0,10.6841,10.6841,10.6463,10.6538,223105.0
2016-10-31 10:00:00,14.08,14.1,14.04,14.05,103603.0,10.6463,10.6614,10.616,10.6236,103603.0
2016-10-31 10:10:00,14.05,14.1,14.03,14.08,158007.0,10.6236,10.6614,10.6085,10.6463,158007.0
2016-10-31 10:20:00,14.09,14.09,14.06,14.08,97676.0,10.6538,10.6538,10.6311,10.6463,97676.0
2016-10-31 10:30:00,14.08,14.09,14.04,14.08,155179.0,10.6463,10.6538,10.616,10.6463,155179.0
2016-10-31 10:40:00,14.08,14.1,14.05,14.1,136988.0,10.6463,10.6614,10.6236,10.6614,136988.0
2016-10-31 10:50:00,14.1,14.13,14.09,14.09,123068.0,10.6614,10.6841,10.6538,10.6538,123068.0
2016-10-31 11:00:00,14.09,14.13,14.08,14.11,107051.0,10.6538,10.6841,10.6463,10.669,107051.0
2016-10-31 11:10:00,14.12,14.14,14.11,14.14,101340.0,10.6765,10.6916,10.669,10.6916,101340.0
2016-10-31 11:20:00,14.14,14.17,14.12,14.17,204459.0,10.6916,10.7143,10.6765,10.7143,204459.0
2016-10-31 11:30:00,14.17,14.18,14.14,14.15,94281.0,10.7143,10.7219,10.6916,10.6992,94281.0
2016-10-31 11:40:00,14.15,14.18,14.14,14.18,153044.0,10.6992,10.7219,10.6916,10.7219,153044.0
2016-10-31 11:50:00,14.18,14.2,14.17,14.19,106131.0,10.7219,10.737,10.7143,10.7294,106131.0
2016-10-31 12:00:00,14.2,14.21,14.18,14.21,527794.0,10.737,10.7446,10.7219,10.7446,527794.0
2016-10-31 12:10:00,14.21,14.21,14.2,14.21,46854.0,10.7446,10.7446,10.737,10.7446,46854.0
2016-10-31 12:20:00,14.21,14.23,14.2,14.23,239187.0,10.7446,10.7597,10.737,10.7597,239187.0
2016-10-31 12:30:00,14.22,14.27,14.22,14.26,253133.0,10.7521,10.7899,10.7521,10.7824,253133.0
2016-10-31 12:40:00,14.27,14.28,14.24,14.25,93501.0,10.7899,10.7975,10.7673,10.7748,93501.0
2016-10-31 12:50:00,14.25,14.27,14.23,14.27,108294.0,10.7748,10.7899,10.7597,10.7899,108294.0
2016-10-31 13:00:00,14.27,14.28,14.26,14.28,323223.0,10.7899,10.7975,10.7824,10.7975,323223.0
2016-10-31 13:10:00,14.28,14.31,14.27,14.28,442317.0,10.7975,10.8202,10.7899,10.7975,442317.0
2016-10-31 13:20:00,14.29,14.32,14.29,14.3,171360.0,10.8051,10.8277,10.8051,10.8126,171360.0
2016-10-31 13:30:00,14.3,14.32,14.3,14.31,334997.0,10.8126,10.8277,10.8126,10.8202,334997.0
2016-10-31 13:40:00,14.3,14.33,14.3,14.31,155085.0,10.8126,10.8353,10.8126,10.8202,155085.0
2016-10-31 13:50:00,14.31,14.32,14.3,14.31,156760.0,10.8202,10.8277,10.8126,10.8202,156760.0
2016-10-31 14:00:00,14.31,14.33,14.3,14.32,225351.0,10.8202,10.8353,10.8126,10.8277,225351.0
2016-10-31 14:10:00,14.33,14.34,14.31,14.33,260104.0,10.8353,10.8429,10.8202,10.8353,260104.0
2016-10-31 14:20:00,14.33,14.34,14.32,14.34,235188.0,10.8353,10.8429,10.8277,10.8429,235188.0
2016-10-31 14:30:00,14.33,14.37,14.33,14.37,634983.0,10.8353,10.8655,10.8353,10.8655,634983.0
2016-10-31 14:40:00,14.37,14.37,14.35,14.37,302517.0,10.8655,10.8655,10.8504,10.8655,302517.0
2016-10-31 14:50:00,14.37,14.41,14.36,14.4,489622.0,10.8655,10.8958,10.858,10.8882,489622.0
2016-10-31 15:00:00,14.4,14.45,14.39,14.45,412577.0,10.8882,10.926,10.8807,10.926,412577.0
2016-10-31 15:10:00,14.45,14.45,14.41,14.41,618752.0,10.926,10.926,10.8958,10.8958,618752.0
2016-10-31 15:20:00,14.41,14.45,14.36,14.45,1064930.0,10.8958,10.926,10.858,10.926,1064930.0
2016-10-31 15:30:00,14.45,14.46,14.44,14.46,656687.0,10.926,10.9336,10.9185,10.9336,656687.0
2016-10-31 15:40:00,14.46,14.49,14.45,14.48,1646126.0,10.9336,10.9563,10.926,10.9487,1646126.0
2016-10-31 15:50:00,14.48,14.49,14.46,14.49,2977214.0,10.9487,10.9563,10.9336,10.9563,2977214.0
2016-11-01 09:30:00,14.51,14.56,14.5,14.5,545968.0,10.9714,11.0092,10.9638,10.9638,545968.0
2016-11-01 09:40:00,14.5,14.52,14.48,14.49,715261.0,10.9638,10.979,10.9487,10.9563,715261.0
2016-11-01 09:50:00,14.49,14.51,14.47,14.5,557962.0,10.9563,10.9714,10.9412,10.9638,557962.0
2016-11-01 10:00:00,14.51,14.51,14.44,14.44,747369.0,10.9714,10.9714,10.9185,10.9185,747369.0
2016-11-01 10:10:00,14.44,14.45,14.37,14.42,990171.0,10.9185,10.926,10.8655,10.9034,990171.0
2016-11-01 10:20:00,14.42,14.49,14.42,14.46,453177.0,10.9034,10.9563,10.9034,10.9336,453177.0
2016-11-01 10:30:00,14.46,14.46,14.4,14.4,488860.0,10.9336,10.9336,10.8882,10.8882,488860.0
2016-11-01 10:40:00,14.4,14.42,14.38,14.42,1005622.0,10.8882,10.9034,10.8731,10.9034,1005622.0
2016-11-01 10:50:00,14.42,14.51,14.41,14.5,701816.0,10.9034,10.9714,10.8958,10.9638,701816.0
2016-11-01 11:00:00,14.5,14.5,14.44,14.47,715454.0,10.9638,10.9638,10.9185,10.9412,715454.0
2016-11-01 11:10:00,14.47,14.48,14.43,14.46,440202.0,10.9412,10.9487,10.9109,10.9336,440202.0
2016-11-01 11:20:00,14.46,14.5,14.4,14.48,602161.0,10.9336,10.9638,10.8882,10.9487,602161.0
2016-11-01 11:30:00,14.48,14.48,14.44,14.46,371755.0,10.9487,10.9487,10.9185,10.9336,371755.0
2016-11-01 11:40:00,14.46,14.47,14.43,14.45,330209.0,10.9336,10.9412,10.9109,10.926,330209.0
2016-11-01 11:50:00,14.45,14.47,14.42,14.44,466287.0,10.926,10.9412,10.9034,10.9185,466287.0
2016-11-01 12:00:00,14.44,14.46,14.4,14.41,444544.0,10.9185,10.9336,10.8882,10.8958,444544.0
2016-11-01 12:10:00,14.41,14.42,14.33,14.35,1558215.0,10.8958,10.9034,10.8353,10.8504,1558215.0
2016-11-01 12:20:00,14.36,14.37,14.3,14.32,628390.0,10.858,10.8655,10.8126,10.8277,628390.0
2016-11-01 12:30:00,14.31,14.35,14.3,14.31,213216.0,10.8202,10.8504,10.8126,10.8202,213216.0
2016-11-01 12:40:00,14.31,14.33,14.29,14.33,352694.0,10.8202,10.8353,10.8051,10.8353,352694.0
2016-11-01 12:50:00,14.33,14.35,14.31,14.31,351294.0,10.8353,10.8504,10.8202,10.8202,351294.0
2016-11-01 13:00:00,14.31,14.33,14.3,14.31,212348.0,10.8202,10.8353,10.8126,10.8202,212348.0
2016-11-01 13:10:00,14.31,14.36,14.3,14.3,419314.0,10.8202,10.858,10.8126,10.8126,419314.0
2016-11-01 13:20:00,14.31,14.31,14.25,14.27,212336.0,10.8202,10.8202,10.7748,10.7899,212336.0
2016-11-01 13:30:00,14.27,14.27,14.2,14.24,290121.0,10.7899,10.7899,10.737,10.7673,290121.0
2016-11-01 13:40:00,14.23,14.26,14.16,14.21,853701.0,10.7597,10.7824,10.7068,10.7446,853701.0
2016-11-01 13:50:00,14.21,14.24,14.2,14.24,317346.0,10.7446,10.7673,10.737,10.7673,317346.0
2016-11-01 14:00:00,14.24,14.25,14.19,14.19,346665.0,10.7673,10.7748,10.7294,10.7294,346665.0
2016-11-01 14:10:00,14.2,14.21,14.12,14.14,397419.0,10.737,10.7446,10.6765,10.6916,397419.0
2016-11-01 14:20:00,14.14,14.3,14.13,14.28,1153866.0,10.6916,10.8126,10.6841,10.7975,1153866.0
2016-11-01 14:30:00,14.27,14.34,14.25,14.3,393761.0,10.7899,10.8429,10.7748,10.8126,393761.0
2016-11-01 14:40:00,14.29,14.3,14.24,14.27,403698.0,10.8051,10.8126,10.7673,10.7899,403698.0
2016-11-01 14:50:00,14.27,14.33,14.26,14.29,462781.0,10.7899,10.8353,10.7824,10.8051,462781.0
2016-11-01 15:00:00,14.29,14.32,14.25,14.25,445091.0,10.8051,10.8277,10.7748,10.7748,445091.0
2016-11-01 15:10:00,14.25,14.34,14.25,14.34,474974.0,10.7748,10.8429,10.7748,10.8429,474974.0
2016-11-01 15:20:00,14.34,14.36,14.29,14.36,471604.0,10.8429,10.858,10.8051,10.858,471604.0
2016-11-01 15:30:00,14.35,14.4,14.32,14.36,1897428.0,10.8504,10.8882,10.8277,10.858,1897428.0
2016-11-01 15:40:00,14.36,14.43,14.35,14.37,1245236.0,10.858,10.9109,10.8504,10.8655,1245236.0
2016-11-01 15:50:00,14.37,14.38,14.33,14.35,1530404.0,10.8655,10.8731,10.8353,10.8504,1530404.0
2016-11-02 09:30:00,14.28,14.54,14.28,14.53,410499.0,10.7975,10.9941,10.7975,10.9865,410499.0
2016-11-02 09:40:00,14.53,14.55,14.5,14.5,256670.0,10.9865,11.0017,10.9638,10.9638,256670.0
2016-11-02 09:50:00,14.5,14.54,14.5,14.52,194643.0,10.9638,10.9941,10.9638,10.979,194643.0
2016-11-02 10:00:00,14.53,14.55,14.49,14.51,305736.0,10.9865,11.0017,10.9563,10.9714,305736.0
2016-11-02 10:10:00,14.51,14.56,14.5,14.53,377620.0,10.9714,11.0092,10.9638,10.9865,377620.0
2016-11-02 10:20:00,14.53,14.55,14.51,14.54,697619.0,10.9865,11.0017,10.9714,10.9941,697619.0
2016-11-02 10:30:00,14.54,14.65,14.54,14.65,434167.0,10.9941,11.0773,10.9941,11.0773,434167.0
2016-11-02 10:40:00,14.64,14.72,14.63,14.71,857768.0,11.0697,11.1302,11.0621,11.1226,857768.0
2016-11-02 10:50:00,14.71,14.73,14.57,14.57,625827.0,11.1226,11.1378,11.0168,11.0168,625827.0
2016-11-02 11:00:00,14.57,14.61,14.57,14.57,353753.0,11.0168,11.047,11.0168,11.0168,353753.0
2016-11-02 11:10:00,14.57,14.67,14.56,14.65,836966.0,11.0168,11.0924,11.0092,11.0773,836966.0
2016-11-02 11:20:00,14.65,14.72,14.63,14.69,883587.0,11.0773,11.1302,11.0621,11.1075,883587.0
2016-11-02 11:30:00,14.69,14.69,14.66,14.68,342503.0,11.1075,11.1075,11.0848,11.0999,342503.0
2016-11-02 11:40:00,14.68,14.75,14.67,14.75,476097.0,11.0999,11.1529,11.0924,11.1529,476097.0
2016-11-02 11:50:00,14.75,14.77,14.71,14.77,462183.0,11.1529,11.168,11.1226,11.168,462183.0
2016-11-02 12:00:00,14.77,14.79,14.71,14.78,1411829.0,11.168,11.1831,11.1226,11.1756,1411829.0
2016-11-02 12:10:00,14.78,14.8,14.75,14.8,456470.0,11.1756,11.1907,11.1529,11.1907,456470.0
2016-11-02 12:20:00,14.8,14.82,14.73,14.78,941057.0,11.1907,11.2058,11.1378,11.1756,941057.0
2016-11-02 12:30:00,14.78,14.8,14.76,14.79,629693.0,11.1756,11.1907,11.1604,11.1831,629693.0
2016-11-02 12:40:00,14.79,14.8,14.75,14.79,340548.0,11.1831,11.1907,11.1529,11.1831,340548.0
2016-11-02 12:50:00,14.79,14.83,14.78,14.81,538050.0,11.1831,11.2134,11.1756,11.1982,538050.0
2016-11-02 13:00:00,14.8,14.83,14.72,14.72,223646.0,11.1907,11.2134,11.1302,11.1302,223646.0
2016-11-02 13:10:00,14.71,14.72,14.64,14.66,267240.0,11.1226,11.1302,11.0697,11.0848,267240.0
2016-11-02 13:20:00,14.66,14.69,14.65,14.69,242782.0,11.0848,11.1075,11.0773,11.1075,242782.0
2016-11-02 13:30:00,14.69,14.71,14.65,14.65,142435.0,11.1075,11.1226,11.0773,11.0773,142435.0
2016-11-02 13:40:00,14.65,14.69,14.63,14.64,168088.0,11.0773,11.1075,11.0621,11.0697,168088.0
2016-11-02 13:50:00,14.64,14.71,14.63,14.66,249528.0,11.0697,11.1226,11.0621,11.0848,249528.0
2016-11-02 14:00:00,14.66,14.69,14.58,14.61,428645.0,11.0848,11.1075,11.0243,11.047,428645.0
2016-11-02 14:10:00,14.61,14.71,14.6,14.7,523520.0,11.047,11.1226,11.0395,11.1151,523520.0
2016-11-02 14:20:00,14.7,14.77,14.69,14.72,448894.0,11.1151,11.168,11.1075,11.1302,448894.0
2016-11-02 14:30:00,14.71,14.75,14.69,14.72,319281.0,11.1226,11.1529,11.1075,11.1302,319281.0
2016-11-02 14:40:00,14.73,14.74,14.67,14.68,351561.0,11.1378,11.1453,11.0924,11.0999,351561.0
2016-11-02 14:50:00,14.68,14.71,14.64,14.7,290154.0,11.0999,11.1226,11.0697,11.1151,290154.0
2016-11-02 15:00:00,14.69,14.73,14.67,14.7,306497.0,11.1075,11.1378,11.0924,11.1151,306497.0
2016-11-02 15:10:00,14.7,14.72,14.68,14.69,345225.0,11.1151,11.1302,11.0999,11.1075,345225.0
2016-11-02 15:20:00,14.69,14.74,14.68,14.73,368729.0,11.1075,11.1453,11.0999,11.1378,368729.0
2016-11-02 15:30:00,14.73,14.73,14.67,14.67,484672.0,11.1378,11.1378,11.0924,11.0924,484672.0
2016-11-02 15:40:00,14.67,14.73,14.67,14.72,908161.0,11.0924,11.1378,11.0924,11.1302,908161.0
2016-11-02 15:50:00,14.72,14.73,14.65,14.65,1924167.0,11.1302,11.1378,11.0773,11.0773,1924167.0
2016-11-03 09:30:00,14.67,14.8,14.66,14.79,411573.0,11.0924,11.1907,11.0848,11.1831,411573.0
2016-11-03 09:40:00,14.79,14.82,14.75,14.82,262700.0,11.1831,11.2058,11.1529,11.2058,262700.0
2016-11-03 09:50:00,14.82,14.87,14.8,14.85,373452.0,11.2058,11.2436,11.1907,11.2285,373452.0
2016-11-03 10:00:00,14.85,14.88,14.74,14.74,457913.0,11.2285,11.2512,11.1453,11.1453,457913.0
2016-11-03 10:10:00,14.74,14.8,14.68,14.68,302681.0,11.1453,11.1907,11.0999,11.0999,302681.0
2016-11-03 10:20:00,14.69,14.76,14.68,14.72,229905.0,11.1075,11.1604,11.0999,11.1302,229905.0
2016-11-03 10:30:00,14.73,14.76,14.7,14.72,208862.0,11.1378,11.1604,11.1151,11.1302,208862.0
2016-11-03 10:40:00,14.71,14.8,14.7,14.79,261825.0,11.1226,11.1907,11.1151,11.1831,261825.0
2016-11-03 10:50:00,14.79,14.81,14.72,14.73,205439.0,11.1831,11.1982,11.1302,11.1378,205439.0
2016-11-03 11:00:00,14.73,14.79,14.69,14.78,323299.0,11.1378,11.1831,11.1075,11.1756,323299.0
2016-11-03 11:10:00,14.78,14.81,14.76,14.78,198845.0,11.1756,11.1982,11.1604,11.1756,198845.0
2016-11-03 11:20:00,14.78,14.78,14.74,14.75,168979.0,11.1756,11.1756,11.1453,11.1529,168979.0
2016-11-03 11:30:00,14.75,14.8,14.72,14.79,248040.0,11.1529,11.1907,11.1302,11.1831,248040.0
2016-11-03 11:40:00,14.79,14.81,14.77,14.77,98433.0,11.1831,11.1982,11.168,11.168,98433.0
2016-11-03 11:50:00,14.77,14.78,14.73,14.75,122369.0,11.168,11.1756,11.1378,11.1529,122369.0
2016-11-03 12:00:00,14.74,14.77,14.68,14.68,351621.0,11.1453,11.168,11.0999,11.0999,351621.0
2016-11-03 12:10:00,14.68,14.71,14.67,14.69,104978.0,11.0999,11.1226,11.0924,11.1075,104978.0
2016-11-03 12:20:00,14.69,14.71,14.66,14.68,236275.0,11.1075,11.1226,11.0848,11.0999,236275.0
2016-11-03 12:30:00,14.68,14.69,14.62,14.63,206212.0,11.0999,11.1075,11.0546,11.0621,206212.0
2016-11-03 12:40:00,14.64,14.68,14.61,14.67,466255.0,11.0697,11.0999,11.047,11.0924,466255.0
2016-11-03 12:50:00,14.66,14.69,14.64,14.67,194125.0,11.0848,11.1075,11.0697,11.0924,194125.0
2016-11-03 13:00:00,14.67,14.67,14.63,14.65,259422.0,11.0924,11.0924,11.0621,11.0773,259422.0
2016-11-03 13:10:00,14.65,14.68,14.63,14.65,182603.0,11.0773,11.0999,11.0621,11.0773,182603.0
2016-11-03 13:20:00,14.65,14.67,14.62,14.65,130811.0,11.0773,11.0924,11.0546,11.0773,130811.0
2016-11-03 13:30:00,14.64,14.64,14.62,14.62,67194.0,11.0697,11.0697,11.0546,11.0546,67194.0
2016-11-03 13:40:00,14.63,14.65,14.6,14.62,187974.0,11.0621,11.0773,11.0395,11.0546,187974.0
2016-11-03 13:50:00,14.62,14.63,14.58,14.6,150738.0,11.0546,11.0621,11.0243,11.0395,150738.0
2016-11-03 14:00:00,14.6,14.61,14.58,14.6,135158.0,11.0395,11.047,11.0243,11.0395,135158.0
2016-11-03 14:10:00,14.61,14.63,14.59,14.6,233559.0,11.047,11.0621,11.0319,11.0395,233559.0
2016-11-03 14:20:00,14.59,14.61,14.58,14.6,164575.0,11.0319,11.047,11.0243,11.0395,164575.0
2016-11-03 14:30:00,14.6,14.61,14.57,14.59,144867.0,11.0395,11.047,11.0168,11.0319,144867.0
2016-11-03 14:40:00,14.59,14.6,14.55,14.58,167678.0,11.0319,11.0395,11.0017,11.0243,167678.0
2016-11-03 14:50:00,14.59,14.6,14.57,14.59,162539.0,11.0319,11.0395,11.0168,11.0319,162539.0
2016-11-03 15:00:00,14.59,14.6,14.54,14.58,207066.0,11.0319,11.0395,10.9941,11.0243,207066.0
2016-11-03 15:10:00,14.58,14.59,14.55,14.55,194969.0,11.0243,11.0319,11.0017,11.0017,194969.0
2016-11-03 15:20:00,14.55,14.57,14.54,14.55,440992.0,11.0017,11.0168,10.9941,11.0017,440992.0
2016-11-03 15:30:00,14.55,14.56,14.52,14.54,258626.0,11.0017,11.0092,10.979,10.9941,258626.0
2016-11-03 15:40:00,14.54,14.55,14.51,14.52,476815.0,10.9941,11.0017,10.9714,10.979,476815.0
2016-11-03 15:50:00,14.53,14.55,14.52,14.54,743377.0,10.9865,11.0017,10.979,10.9941,743377.0
2016-11-04 09:30:00,14.5,14.52,14.43,14.49,498236.0,10.9638,10.979,10.9109,10.9563,498236.0
2016-11-04 09:40:00,14.49,14.54,14.45,14.47,414994.0,10.9563,10.9941,10.926,10.9412,414994.0
2016-11-04 09:50:00,14.47,14.56,14.46,14.54,374657.0,10.9412,11.0092,10.9336,10.9941,374657.0
2016-11-04 10:00:00,14.54,14.59,14.54,14.56,218381.0,10.9941,11.0319,10.9941,11.0092,218381.0
2016-11-04 10:10:00,14.56,14.6,14.54,14.58,233133.0,11.0092,11.0395,10.9941,11.0243,233133.0
2016-11-04 10:20:00,14.58,14.61,14.57,14.59,195057.0,11.0243,11.047,11.0168,11.0319,195057.0
2016-11-04 10:30:00,14.58,14.61,14.56,14.61,257817.0,11.0243,11.047,11.0092,11.047,257817.0
2016-11-04 10:40:00,14.61,14.65,14.6,14.62,158307.0,11.047,11.0773,11.0395,11.0546,158307.0
2016-11-04 10:50:00,14.63,14.7,14.62,14.7,286288.0,11.0621,11.1151,11.0546,11.1151,286288.0
2016-11-04 11:00:00,14.7,14.77,14.69,14.73,206481.0,11.1151,11.168,11.1075,11.1378,206481.0
2016-11-04 11:10:00,14.74,14.76,14.72,14.75,148730.0,11.1453,11.1604,11.1302,11.1529,148730.0
2016-11-04 11:20:00,14.75,14.79,14.74,14.79,231126.0,11.1529,11.1831,11.1453,11.1831,231126.0
2016-11-04 11:30:00,14.79,14.8,14.74,14.79,407415.0,11.1831,11.1907,11.1453,11.1831,407415.0
2016-11-04 11:40:00,14.79,14.83,14.78,14.82,336119.0,11.1831,11.2134,11.1756,11.2058,336119.0
2016-11-04 11:50:00,14.82,14.83,14.78,14.78,198499.0,11.2058,11.2134,11.1756,11.1756,198499.0
2016-11-04 12:00:00,14.78,14.87,14.77,14.83,219882.0,11.1756,11.2436,11.168,11.2134,219882.0
2016-11-04 12:10:00,14.83,14.89,14.82,14.89,208212.0,11.2134,11.2587,11.2058,11.2587,208212.0
2016-11-04 12:20:00,14.89,14.93,14.88,14.93,223860.0,11.2587,11.289,11.2512,11.289,223860.0
2016-11-04 12:30:00,14.93,14.93,14.88,14.88,131905.0,11.289,11.289,11.2512,11.2512,131905.0
2016-11-04 12:40:00,14.88,14.89,14.86,14.89,122447.0,11.2512,11.2587,11.2361,11.2587,122447.0
2016-11-04 12:50:00,14.89,14.9,14.86,14.88,144206.0,11.2587,11.2663,11.2361,11.2512,144206.0
2016-11-04 13:00:00,14.88,14.89,14.85,14.87,159380.0,11.2512,11.2587,11.2285,11.2436,159380.0
2016-11-04 13:10:00,14.86,14.88,14.85,14.88,168179.0,11.2361,11.2512,11.2285,11.2512,168179.0
2016-11-04 13:20:00,14.88,14.89,14.82,14.83,154020.0,11.2512,11.2587,11.2058,11.2134,154020.0
2016-11-04 13:30:00,14.84,14.86,14.82,14.86,78543.0,11.2209,11.2361,11.2058,11.2361,78543.0
2016-11-04 13:40:00,14.86,14.86,14.83,14.84,99342.0,11.2361,11.2361,11.2134,11.2209,99342.0
2016-11-04 13:50:00,14.84,14.85,14.83,14.85,67510.0,11.2209,11.2285,11.2134,11.2285,67510.0
2016-11-04 14:00:00,14.84,14.85,14.81,14.84,146309.0,11.2209,11.2285,11.1982,11.2209,146309.0
2016-11-04 14:10:00,14.83,14.84,14.81,14.84,172381.0,11.2134,11.2209,11.1982,11.2209,172381.0
2016-11-04 14:20:00,14.83,14.84,14.8,14.81,135743.0,11.2134,11.2209,11.1907,11.1982,135743.0
2016-11-04 14:30:00,14.81,14.83,14.78,14.79,204259.0,11.1982,11.2134,11.1756,11.1831,204259.0
2016-11-04 14:40:00,14.79,14.82,14.78,14.79,150977.0,11.1831,11.2058,11.1756,11.1831,150977.0
2016-11-04 14:50:00,14.79,14.82,14.79,14.81,211610.0,11.1831,11.2058,11.1831,11.1982,211610.0
2016-11-04 15:00:00,14.81,14.81,14.75,14.76,536234.0,11.1982,11.1982,11.1529,11.1604,536234.0
2016-11-04 15:10:00,14.75,14.79,14.74,14.78,264464.0,11.1529,11.1831,11.1453,11.1756,264464.0
2016-11-04 15:20:00,14.78,14.79,14.77,14.77,227472.0,11.1756,11.1831,11.168,11.168,227472.0
2016-11-04 15:30:00,14.77,14.78,14.73,14.76,453216.0,11.168,11.1756,11.1378,11.1604,453216.0
2016-11-04 15:40:00,14.75,14.77,14.72,14.75,710283.0,11.1529,11.168,11.1302,11.1529,710283.0
2016-11-04 15:50:00,14.75,14.76,14.71,14.72,1359723.0,11.1529,11.1604,11.1226,11.1302,1359723.0
2016-11-07 09:30:00,14.9,14.99,14.89,14.98,304174.0,11.2663,11.3343,11.2587,11.3268,304174.0
2016-11-07 09:40:00,14.99,15.02,14.96,14.96,203608.0,11.3343,11.357,11.3117,11.3117,203608.0
2016-11-07 09:50:00,14.96,15.0,14.95,14.99,228619.0,11.3117,11.3419,11.3041,11.3343,228619.0
2016-11-07 10:00:00,15.0,15.08,14.99,15.06,192776.0,11.3419,11.4024,11.3343,11.3873,192776.0
2016-11-07 10:10:00,15.05,15.07,15.03,15.07,134487.0,11.3797,11.3948,11.3646,11.3948,134487.0
2016-11-07 10:20:00,15.07,15.08,15.05,15.08,89249.0,11.3948,11.4024,11.3797,11.4024,89249.0
2016-11-07 10:30:00,15.08,15.08,15.01,15.04,331368.0,11.4024,11.4024,11.3495,11.3722,331368.0
2016-11-07 10:40:00,15.04,15.06,15.02,15.05,196913.0,11.3722,11.3873,11.357,11.3797,196913.0
2016-11-07 10:50:00,15.05,15.07,15.03,15.04,242436.0,11.3797,11.3948,11.3646,11.3722,242436.0
2016-11-07 11:00:00,15.04,15.12,15.04,15.1,219899.0,11.3722,11.4326,11.3722,11.4175,219899.0
2016-11-07 11:10:00,15.11,15.15,15.1,15.12,189958.0,11.4251,11.4553,11.4175,11.4326,189958.0
2016-11-07 11:20:00,15.11,15.12,15.08,15.1,127007.0,11.4251,11.4326,11.4024,11.4175,127007.0
2016-11-07 11:30:00,15.09,15.12,15.07,15.1,151612.0,11.41,11.4326,11.3948,11.4175,151612.0
2016-11-07 11:40:00,15.11,15.12,15.07,15.08,196532.0,11.4251,11.4326,11.3948,11.4024,196532.0
2016-11-07 11:50:00,15.08,15.12,15.08,15.12,136182.0,11.4024,11.4326,11.4024,11.4326,136182.0
2016-11-07 12:00:00,15.12,15.14,15.09,15.12,158312.0,11.4326,11.4478,11.41,11.4326,158312.0
2016-11-07 12:10:00,15.12,15.12,15.09,15.09,92298.0,11.4326,11.4326,11.41,11.41,92298.0
2016-11-07 12:20:00,15.1,15.1,15.07,15.08,109990.0,11.4175,11.4175,11.3948,11.4024,109990.0
2016-11-07 12:30:00,15.08,15.1,15.07,15.07,96071.0,11.4024,11.4175,11.3948,11.3948,96071.0
2016-11-07 12:40:00,15.07,15.08,15.03,15.04,127757.0,11.3948,11.4024,11.3646,11.3722,127757.0
2016-11-07 12:50:00,15.04,15.07,15.04,15.05,132865.0,11.3722,11.3948,11.3722,11.3797,132865.0
2016-11-07 13:00:00,15.05,15.08,15.04,15.08,162498.0,11.3797,11.4024,11.3722,11.4024,162498.0
2016-11-07 13:10:00,15.08,15.08,15.05,15.08,95840.0,11.4024,11.4024,11.3797,11.4024,95840.0
2016-11-07 13:20:00,15.08,15.09,15.05,15.08,118877.0,11.4024,11.41,11.3797,11.4024,118877.0
2016-11-07 13:30:00,15.08,15.1,15.07,15.07,158517.0,11.4024,11.4175,11.3948,11.3948,158517.0
2016-11-07 13:40:00,15.07,15.08,15.04,15.06,154464.0,11.3948,11.4024,11.3722,11.3873,154464.0
2016-11-07 13:50:00,15.06,15.07,15.04,15.05,161863.0,11.3873,11.3948,11.3722,11.3797,161863.0
2016-11-07 14:00:00,15.06,15.07,15.04,15.07,197650.0,11.3873,11.3948,11.3722,11.3948,197650.0
2016-11-07 14:10:00,15.07,15.08,15.06,15.08,120004.0,11.3948,11.4024,11.3873,11.4024,120004.0
2016-11-07 14:20:00,15.08,15.08,15.06,15.07,91743.0,11.4024,11.4024,11.3873,11.3948,91743.0
2016-11-07 14:30:00,15.07,15.08,15.03,15.04,555832.0,11.3948,11.4024,11.3646,11.3722,555832.0
2016-11-07 14:40:00,15.04,15.04,15.01,15.01,88800.0,11.3722,11.3722,11.3495,11.3495,88800.0
2016-11-07 14:50:00,15.01,15.02,14.98,14.98,219037.0,11.3495,11.357,11.3268,11.3268,219037.0
2016-11-07 15:00:00,14.99,15.02,14.97,15.0,163682.0,11.3343,11.357,11.3192,11.3419,163682.0
2016-11-07 15:10:00,15.0,15.03,14.97,15.03,303868.0,11.3419,11.3646,11.3192,11.3646,303868.0
2016-11-07 15:20:00,15.02,15.04,15.01,15.02,138647.0,11.357,11.3722,11.3495,11.357,138647.0
2016-11-07 15:30:00,15.02,15.04,15.0,15.02,367817.0,11.357,11.3722,11.3419,11.357,367817.0
2016-11-07 15:40:00,15.02,15.05,15.01,15.05,726085.0,11.357,11.3797,11.3495,11.3797,726085.0
2016-11-07 15:50:00,15.05,15.06,15.03,15.06,1060026.0,11.3797,11.3873,11.3646,11.3873,1060026.0
2016-11-08 09:30:00,15.03,15.03,14.9,14.94,276331.0,11.3646,11.3646,11.2663,11.2965,276331.0
2016-11-08 09:40:00,14.94,14.99,14.92,14.92,122061.0,11.2965,11.3343,11.2814,11.2814,122061.0
2016-11-08 09:50:00,14.92,14.97,14.92,14.95,119920.0,11.2814,11.3192,11.2814,11.3041,119920.0
2016-11-08 10:00:00,14.95,14.96,14.9,14.91,165138.0,11.3041,11.3117,11.2663,11.2739,165138.0
2016-11-08 10:10:00,14.9,14.93,14.87,14.92,160669.0,11.2663,11.289,11.2436,11.2814,160669.0
2016-11-08 10:20:00,14.93,14.98,14.92,14.98,135894.0,11.289,11.3268,11.2814,11.3268,135894.0
2016-11-08 10:30:00,14.98,15.01,14.96,14.98,144355.0,11.3268,11.3495,11.3117,11.3268,144355.0
2016-11-08 10:40:00,14.98,15.02,14.97,15.0,123645.0,11.3268,11.357,11.3192,11.3419,123645.0
2016-11-08 10:50:00,15.0,15.02,15.0,15.02,97906.0,11.3419,11.357,11.3419,11.357,97906.0
2016-11-08 11:00:00,15.02,15.06,15.0,15.04,189307.0,11.357,11.3873,11.3419,11.3722,189307.0
2016-11-08 11:10:00,15.04,15.11,15.02,15.08,280915.0,11.3722,11.4251,11.357,11.4024,280915.0
2016-11-08 11:20:00,15.08,15.11,15.07,15.11,146299.0,11.4024,11.4251,11.3948,11.4251,146299.0
2016-11-08 11:30:00,15.11,15.2,15.1,15.2,915921.0,11.4251,11.4931,11.4175,11.4931,915921.0
2016-11-08 11:40:00,15.2,15.24,15.19,15.21,418417.0,11.4931,11.5234,11.4856,11.5007,418417.0
2016-11-08 11:50:00,15.21,15.23,15.19,15.22,236899.0,11.5007,11.5158,11.4856,11.5083,236899.0
2016-11-08 12:00:00,15.22,15.23,15.2,15.21,178833.0,11.5083,11.5158,11.4931,11.5007,178833.0
2016-11-08 12:10:00,15.21,15.23,15.19,15.21,484568.0,11.5007,11.5158,11.4856,11.5007,484568.0
2016-11-08 12:20:00,15.21,15.23,15.2,15.21,139866.0,11.5007,11.5158,11.4931,11.5007,139866.0
2016-11-08 12:30:00,15.21,15.22,15.19,15.21,81532.0,11.5007,11.5083,11.4856,11.5007,81532.0
2016-11-08 12:40:00,15.21,15.22,15.19,15.21,87649.0,11.5007,11.5083,11.4856,11.5007,87649.0
2016-11-08 12:50:00,15.21,15.23,15.19,15.21,146636.0,11.5007,11.5158,11.4856,11.5007,146636.0
2016-11-08 13:00:00,15.21,15.24,15.2,15.21,210911.0,11.5007,11.5234,11.4931,11.5007,210911.0
2016-11-08 13:10:00,15.21,15.22,15.18,15.19,207185.0,11.5007,11.5083,11.478,11.4856,207185.0
2016-11-08 13:20:00,15.19,15.21,15.18,15.2,131831.0,11.4856,11.5007,11.478,11.4931,131831.0
2016-11-08 13:30:00,15.2,15.24,15.19,15.23,300859.0,11.4931,11.5234,11.4856,11.5158,300859.0
2016-11-08 13:40:00,15.23,15.24,15.2,15.22,114872.0,11.5158,11.5234,11.4931,11.5083,114872.0
2016-11-08 13:50:00,15.22,15.24,15.22,15.22,59124.0,11.5083,11.5234,11.5083,11.5083,59124.0
2016-11-08 14:00:00,15.23,15.24,15.21,15.24,193065.0,11.5158,11.5234,11.5007,11.5234,193065.0
2016-11-08 14:10:00,15.24,15.25,15.2,15.21,283920.0,11.5234,11.5309,11.4931,11.5007,283920.0
2016-11-08 14:20:00,15.21,15.24,15.2,15.23,201276.0,11.5007,11.5234,11.4931,11.5158,201276.0
2016-11-08 14:30:00,15.23,15.24,15.18,15.21,172846.0,11.5158,11.5234,11.478,11.5007,172846.0
2016-11-08 14:40:00,15.21,15.22,15.15,15.17,585199.0,11.5007,11.5083,11.4553,11.4705,585199.0
2016-11-08 14:50:00,15.17,15.2,15.16,15.2,124585.0,11.4705,11.4931,11.4629,11.4931,124585.0
2016-11-08 15:00:00,15.2,15.25,15.19,15.24,246912.0,11.4931,11.5309,11.4856,11.5234,246912.0
2016-11-08 15:10:00,15.24,15.25,15.2,15.2,194902.0,11.5234,11.5309,11.4931,11.4931,194902.0
2016-11-08 15:20:00,15.2,15.24,15.2,15.24,366544.0,11.4931,11.5234,11.4931,11.5234,366544.0
2016-11-08 15:30:00,15.24,15.29,15.23,15.28,459418.0,11.5234,11.5612,11.5158,11.5536,459418.0
2016-11-08 15:40:00,15.28,15.32,15.25,15.29,620574.0,11.5536,11.5839,11.5309,11.5612,620574.0
2016-11-08 15:50:00,15.29,15.31,15.27,15.28,1414569.0,11.5612,11.5763,11.5461,11.5536,1414569.0
2016-11-09 09:30:00,15.07,15.32,14.99,15.28,1170341.0,11.3948,11.5839,11.3343,11.5536,1170341.0
2016-11-09 09:40:00,15.28,15.44,15.21,15.43,989185.0,11.5536,11.6746,11.5007,11.667,989185.0
2016-11-09 09:50:00,15.43,15.49,15.41,15.43,517657.0,11.667,11.7124,11.6519,11.667,517657.0
2016-11-09 10:00:00,15.43,15.43,15.21,15.22,330597.0,11.667,11.667,11.5007,11.5083,330597.0
2016-11-09 10:10:00,15.22,15.24,15.17,15.17,289979.0,11.5083,11.5234,11.4705,11.4705,289979.0
2016-11-09 10:20:00,15.18,15.31,15.17,15.31,408865.0,11.478,11.5763,11.4705,11.5763,408865.0
2016-11-09 10:30:00,15.31,15.31,15.22,15.25,243792.0,11.5763,11.5763,11.5083,11.5309,243792.0
2016-11-09 10:40:00,15.25,15.26,15.19,15.2,379617.0,11.5309,11.5385,11.4856,11.4931,379617.0
2016-11-09 10:50:00,15.21,15.27,15.19,15.23,275081.0,11.5007,11.5461,11.4856,11.5158,275081.0
2016-11-09 11:00:00,15.23,15.31,15.22,15.28,484545.0,11.5158,11.5763,11.5083,11.5536,484545.0
2016-11-09 11:10:00,15.28,15.4,15.28,15.38,350298.0,11.5536,11.6444,11.5536,11.6292,350298.0
2016-11-09 11:20:00,15.38,15.47,15.37,15.46,486817.0,11.6292,11.6973,11.6217,11.6897,486817.0
2016-11-09 11:30:00,15.47,15.53,15.45,15.49,430852.0,11.6973,11.7427,11.6822,11.7124,430852.0
2016-11-09 11:40:00,15.49,15.52,15.45,15.52,462799.0,11.7124,11.7351,11.6822,11.7351,462799.0
2016-11-09 11:50:00,15.52,15.57,15.5,15.52,254833.0,11.7351,11.7729,11.72,11.7351,254833.0
2016-11-09 12:00:00,15.52,15.54,15.38,15.4,224604.0,11.7351,11.7502,11.6292,11.6444,224604.0
2016-11-09 12:10:00,15.4,15.48,15.38,15.45,143803.0,11.6444,11.7048,11.6292,11.6822,143803.0
2016-11-09 12:20:00,15.46,15.51,15.45,15.5,214520.0,11.6897,11.7275,11.6822,11.72,214520.0
2016-11-09 12:30:00,15.5,15.52,15.46,15.49,291483.0,11.72,11.7351,11.6897,11.7124,291483.0
2016-11-09 12:40:00,15.5,15.52,15.47,15.5,306548.0,11.72,11.7351,11.6973,11.72,306548.0
2016-11-09 12:50:00,15.5,15.53,15.47,15.52,338228.0,11.72,11.7427,11.6973,11.7351,338228.0
2016-11-09 13:00:00,15.52,15.54,15.48,15.49,266436.0,11.7351,11.7502,11.7048,11.7124,266436.0
2016-11-09 13:10:00,15.49,15.52,15.46,15.46,302610.0,11.7124,11.7351,11.6897,11.6897,302610.0
2016-11-09 13:20:00,15.47,15.47,15.4,15.43,168594.0,11.6973,11.6973,11.6444,11.667,168594.0
2016-11-09 13:30:00,15.43,15.51,15.42,15.5,220671.0,11.667,11.7275,11.6595,11.72,220671.0
2016-11-09 13:40:00,15.5,15.54,15.49,15.53,248150.0,11.72,11.7502,11.7124,11.7427,248150.0
2016-11-09 13:50:00,15.53,15.54,15.47,15.48,282128.0,11.7427,11.7502,11.6973,11.7048,282128.0
2016-11-09 14:00:00,15.49,15.53,15.47,15.53,198968.0,11.7124,11.7427,11.6973,11.7427,198968.0
2016-11-09 14:10:00,15.53,15.58,15.52,15.56,295276.0,11.7427,11.7805,11.7351,11.7653,295276.0
2016-11-09 14:20:00,15.56,15.62,15.55,15.6,301667.0,11.7653,11.8107,11.7578,11.7956,301667.0
2016-11-09 14:30:00,15.6,15.68,15.59,15.68,309818.0,11.7956,11.8561,11.788,11.8561,309818.0
2016-11-09 14:40:00,15.68,15.71,15.65,15.67,513554.0,11.8561,11.8788,11.8334,11.8485,513554.0
2016-11-09 14:50:00,15.66,15.67,15.61,15.63,447725.0,11.841,11.8485,11.8031,11.8183,447725.0
2016-11-09 15:00:00,15.63,15.64,15.6,15.63,291069.0,11.8183,11.8258,11.7956,11.8183,291069.0
2016-11-09 15:10:00,15.63,15.69,15.62,15.69,262381.0,11.8183,11.8636,11.8107,11.8636,262381.0
2016-11-09 15:20:00,15.69,15.69,15.62,15.64,423763.0,11.8636,11.8636,11.8107,11.8258,423763.0
2016-11-09 15:30:00,15.63,15.64,15.54,15.55,589002.0,11.8183,11.8258,11.7502,11.7578,589002.0
2016-11-09 15:40:00,15.55,15.58,15.52,15.54,680490.0,11.7578,11.7805,11.7351,11.7502,680490.0
2016-11-09 15:50:00,15.54,15.59,15.54,15.57,1095816.0,11.7502,11.788,11.7502,11.7729,1095816.0
2016-11-10 09:30:00,15.62,15.83,15.62,15.77,770729.0,11.8107,11.9695,11.8107,11.9241,770729.0
2016-11-10 09:40:00,15.77,15.9,15.76,15.89,705380.0,11.9241,12.0224,11.9166,12.0149,705380.0
2016-11-10 09:50:00,15.89,15.89,15.76,15.78,332808.0,12.0149,12.0149,11.9166,11.9317,332808.0
2016-11-10 10:00:00,15.79,15.83,15.69,15.7,406056.0,11.9392,11.9695,11.8636,11.8712,406056.0
2016-11-10 10:10:00,15.69,15.71,15.63,15.63,443576.0,11.8636,11.8788,11.8183,11.8183,443576.0
2016-11-10 10:20:00,15.63,15.7,15.62,15.62,527586.0,11.8183,11.8712,11.8107,11.8107,527586.0
2016-11-10 10:30:00,15.62,15.66,15.44,15.46,602200.0,11.8107,11.841,11.6746,11.6897,602200.0
2016-11-10 10:40:00,15.46,15.6,15.45,15.52,572934.0,11.6897,11.7956,11.6822,11.7351,572934.0
2016-11-10 10:50:00,15.52,15.61,15.47,15.49,798972.0,11.7351,11.8031,11.6973,11.7124,798972.0
2016-11-10 11:00:00,15.49,15.57,15.48,15.54,351619.0,11.7124,11.7729,11.7048,11.7502,351619.0
2016-11-10 11:10:00,15.54,15.6,15.49,15.58,360119.0,11.7502,11.7956,11.7124,11.7805,360119.0
2016-11-10 11:20:00,15.58,15.66,15.58,15.58,338935.0,11.7805,11.841,11.7805,11.7805,338935.0
2016-11-10 11:30:00,15.59,15.62,15.55,15.6,296219.0,11.788,11.8107,11.7578,11.7956,296219.0
2016-11-10 11:40:00,15.6,15.74,15.59,15.65,345567.0,11.7956,11.9014,11.788,11.8334,345567.0
2016-11-10 11:50:00,15.66,15.67,15.59,15.63,231207.0,11.841,11.8485,11.788,11.8183,231207.0
2016-11-10 12:00:00,15.63,15.67,15.61,15.62,275828.0,11.8183,11.8485,11.8031,11.8107,275828.0
2016-11-10 12:10:00,15.62,15.67,15.61,15.64,194186.0,11.8107,11.8485,11.8031,11.8258,194186.0
2016-11-10 12:20:00,15.63,15.65,15.59,15.6,191955.0,11.8183,11.8334,11.788,11.7956,191955.0
2016-11-10 12:30:00,15.6,15.66,15.59,15.6,166877.0,11.7956,11.841,11.788,11.7956,166877.0
2016-11-10 12:40:00,15.6,15.67,15.57,15.64,333396.0,11.7956,11.8485,11.7729,11.8258,333396.0
2016-11-10 12:50:00,15.64,15.72,15.64,15.69,177875.0,11.8258,11.8863,11.8258,11.8636,177875.0
2016-11-10 13:00:00,15.7,15.74,15.67,15.73,202990.0,11.8712,11.9014,11.8485,11.8939,202990.0
2016-11-10 13:10:00,15.73,15.75,15.69,15.71,174436.0,11.8939,11.909,11.8636,11.8788,174436.0
2016-11-10 13:20:00,15.7,15.74,15.67,15.7,240433.0,11.8712,11.9014,11.8485,11.8712,240433.0
2016-11-10 13:30:00,15.7,15.73,15.66,15.68,290302.0,11.8712,11.8939,11.841,11.8561,290302.0
2016-11-10 13:40:00,15.69,15.73,15.67,15.71,356968.0,11.8636,11.8939,11.8485,11.8788,356968.0
2016-11-10 13:50:00,15.71,15.72,15.66,15.67,224850.0,11.8788,11.8863,11.841,11.8485,224850.0
2016-11-10 14:00:00,15.67,15.7,15.64,15.66,204498.0,11.8485,11.8712,11.8258,11.841,204498.0
2016-11-10 14:10:00,15.66,15.7,15.63,15.66,183015.0,11.841,11.8712,11.8183,11.841,183015.0
2016-11-10 14:20:00,15.66,15.68,15.64,15.65,244316.0,11.841,11.8561,11.8258,11.8334,244316.0
2016-11-10 14:30:00,15.65,15.67,15.6,15.61,346344.0,11.8334,11.8485,11.7956,11.8031,346344.0
2016-11-10 14:40:00,15.62,15.65,15.6,15.61,356726.0,11.8107,11.8334,11.7956,11.8031,356726.0
2016-11-10 14:50:00,15.61,15.63,15.58,15.63,279875.0,11.8031,11.8183,11.7805,11.8183,279875.0
2016-11-10 15:00:00,15.63,15.63,15.58,15.59,348914.0,11.8183,11.8183,11.7805,11.788,348914.0
2016-11-10 15:10:00,15.59,15.6,15.57,15.58,113283.0,11.788,11.7956,11.7729,11.7805,113283.0
2016-11-10 15:20:00,15.58,15.59,15.53,15.54,459968.0,11.7805,11.788,11.7427,11.7502,459968.0
2016-11-10 15:30:00,15.55,15.59,15.5,15.52,761637.0,11.7578,11.788,11.72,11.7351,761637.0
2016-11-10 15:40:00,15.52,15.53,15.49,15.52,567953.0,11.7351,11.7427,11.7124,11.7351,567953.0
2016-11-10 15:50:00,15.51,15.52,15.48,15.5,1150271.0,11.7275,11.7351,11.7048,11.72,1150271.0
2016-11-11 09:30:00,15.4,15.59,15.36,15.5,450227.0,11.6444,11.788,11.6141,11.72,450227.0
2016-11-11 09:40:00,15.5,15.56,15.46,15.55,388578.0,11.72,11.7653,11.6897,11.7578,388578.0
2016-11-11 09:50:00,15.54,15.58,15.48,15.58,213869.0,11.7502,11.7805,11.7048,11.7805,213869.0
2016-11-11 10:00:00,15.58,15.6,15.54,15.57,235656.0,11.7805,11.7956,11.7502,11.7729,235656.0
2016-11-11 10:10:00,15.57,15.61,15.54,15.55,285293.0,11.7729,11.8031,11.7502,11.7578,285293.0
2016-11-11 10:20:00,15.55,15.61,15.53,15.57,310083.0,11.7578,11.8031,11.7427,11.7729,310083.0
2016-11-11 10:30:00,15.57,15.62,15.55,15.58,237076.0,11.7729,11.8107,11.7578,11.7805,237076.0
2016-11-11 10:40:00,15.57,15.61,15.54,15.6,211721.0,11.7729,11.8031,11.7502,11.7956,211721.0
2016-11-11 10:50:00,15.6,15.65,15.57,15.63,215337.0,11.7956,11.8334,11.7729,11.8183,215337.0
2016-11-11 11:00:00,15.62,15.63,15.58,15.61,210629.0,11.8107,11.8183,11.7805,11.8031,210629.0
2016-11-11 11:10:00,15.61,15.62,15.5,15.53,297207.0,11.8031,11.8107,11.72,11.7427,297207.0
2016-11-11 11:20:00,15.53,15.55,15.51,15.54,207286.0,11.7427,11.7578,11.7275,11.7502,207286.0
2016-11-11 11:30:00,15.54,15.58,15.53,15.57,232415.0,11.7502,11.7805,11.7427,11.7729,232415.0
2016-11-11 11:40:00,15.58,15.6,15.55,15.55,131671.0,11.7805,11.7956,11.7578,11.7578,131671.0
2016-11-11 11:50:00,15.55,15.61,15.55,15.59,236911.0,11.7578,11.8031,11.7578,11.788,236911.0
2016-11-11 12:00:00,15.59,15.64,15.59,15.62,244146.0,11.788,11.8258,11.788,11.8107,244146.0
2016-11-11 12:10:00,15.62,15.65,15.61,15.64,156996.0,11.8107,11.8334,11.8031,11.8258,156996.0
2016-11-11 12:20:00,15.64,15.67,15.63,15.65,184116.0,11.8258,11.8485,11.8183,11.8334,184116.0
2016-11-11 12:30:00,15.65,15.69,15.64,15.66,141508.0,11.8334,11.8636,11.8258,11.841,141508.0
2016-11-11 12:40:00,15.67,15.69,15.63,15.65,158710.0,11.8485,11.8636,11.8183,11.8334,158710.0
2016-11-11 12:50:00,15.65,15.68,15.63,15.68,82408.0,11.8334,11.8561,11.8183,11.8561,82408.0
2016-11-11 13:00:00,15.68,15.72,15.67,15.72,282412.0,11.8561,11.8863,11.8485,11.8863,282412.0
2016-11-11 13:10:00,15.72,15.75,15.71,15.75,205937.0,11.8863,11.909,11.8788,11.909,205937.0
2016-11-11 13:20:00,15.74,15.76,15.73,15.75,272351.0,11.9014,11.9166,11.8939,11.909,272351.0
2016-11-11 13:30:00,15.75,15.76,15.73,15.74,167806.0,11.909,11.9166,11.8939,11.9014,167806.0
2016-11-11 13:40:00,15.73,15.77,15.73,15.77,140396.0,11.8939,11.9241,11.8939,11.9241,140396.0
2016-11-11 13:50:00,15.76,15.79,15.76,15.77,199642.0,11.9166,11.9392,11.9166,11.9241,199642.0
2016-11-11 14:00:00,15.77,15.77,15.74,15.75,122462.0,11.9241,11.9241,11.9014,11.909,122462.0
2016-11-11 14:10:00,15.75,15.78,15.75,15.78,108593.0,11.909,11.9317,11.909,11.9317,108593.0
2016-11-11 14:20:00,15.78,15.78,15.75,15.76,159932.0,11.9317,11.9317,11.909,11.9166,159932.0
2016-11-11 14:30:00,15.76,15.78,15.74,15.76,146613.0,11.9166,11.9317,11.9014,11.9166,146613.0
2016-11-11 14:40:00,15.75,15.77,15.72,15.73,167490.0,11.909,11.9241,11.8863,11.8939,167490.0
2016-11-11 14:50:00,15.72,15.76,15.72,15.72,170442.0,11.8863,11.9166,11.8863,11.8863,170442.0
2016-11-11 15:00:00,15.73,15.76,15.72,15.76,164078.0,11.8939,11.9166,11.8863,11.9166,164078.0
2016-11-11 15:10:00,15.76,15.79,15.75,15.77,186084.0,11.9166,11.9392,11.909,11.9241,186084.0
2016-11-11 15:20:00,15.77,15.78,15.76,15.78,136181.0,11.9241,11.9317,11.9166,11.9317,136181.0
2016-11-11 15:30:00,15.78,15.8,15.77,15.79,280175.0,11.9317,11.9468,11.9241,11.9392,280175.0
2016-11-11 15:40:00,15.79,15.83,15.78,15.82,583024.0,11.9392,11.9695,11.9317,11.9619,583024.0
2016-11-11 15:50:00,15.82,15.83,15.81,15.82,925432.0,11.9619,11.9695,11.9544,11.9619,925432.0
2016-11-14 09:30:00,15.85,15.98,15.84,15.97,399419.0,11.9846,12.0829,11.9771,12.0754,399419.0
2016-11-14 09:40:00,15.96,16.14,15.94,16.12,697106.0,12.0678,12.2039,12.0527,12.1888,697106.0
2016-11-14 09:50:00,16.13,16.17,16.09,16.17,367558.0,12.1963,12.2266,12.1661,12.2266,367558.0
2016-11-14 10:00:00,16.16,16.17,16.08,16.11,721063.0,12.219,12.2266,12.1585,12.1812,721063.0
2016-11-14 10:10:00,16.11,16.13,16.04,16.05,557358.0,12.1812,12.1963,12.1283,12.1358,557358.0
2016-11-14 10:20:00,16.04,16.07,15.98,15.99,599737.0,12.1283,12.151,12.0829,12.0905,599737.0
2016-11-14 10:30:00,15.98,16.0,15.9,15.91,587729.0,12.0829,12.098,12.0224,12.03,587729.0
2016-11-14 10:40:00,15.91,15.91,15.83,15.83,671977.0,12.03,12.03,11.9695,11.9695,671977.0
2016-11-14 10:50:00,15.84,15.92,15.8,15.86,472420.0,11.9771,12.0375,11.9468,11.9922,472420.0
2016-11-14 11:00:00,15.86,15.95,15.83,15.94,229756.0,11.9922,12.0602,11.9695,12.0527,229756.0
2016-11-14 11:10:00,15.94,15.97,15.93,15.97,259630.0,12.0527,12.0754,12.0451,12.0754,259630.0
2016-11-14 11:20:00,15.96,15.97,15.89,15.93,212002.0,12.0678,12.0754,12.0149,12.0451,212002.0
2016-11-14 11:30:00,15.92,15.94,15.88,15.89,381850.0,12.0375,12.0527,12.0073,12.0149,381850.0
2016-11-14 11:40:00,15.89,15.96,15.88,15.93,235536.0,12.0149,12.0678,12.0073,12.0451,235536.0
2016-11-14 11:50:00,15.93,15.96,15.9,15.92,141741.0,12.0451,12.0678,12.0224,12.0375,141741.0
2016-11-14 12:00:00,15.92,15.99,15.92,15.99,233610.0,12.0375,12.0905,12.0375,12.0905,233610.0
2016-11-14 12:10:00,15.98,16.05,15.95,16.04,291283.0,12.0829,12.1358,12.0602,12.1283,291283.0
2016-11-14 12:20:00,16.04,16.04,15.99,16.01,189388.0,12.1283,12.1283,12.0905,12.1056,189388.0
2016-11-14 12:30:00,16.02,16.05,15.98,16.04,190549.0,12.1132,12.1358,12.0829,12.1283,190549.0
2016-11-14 12:40:00,16.04,16.07,16.03,16.04,151744.0,12.1283,12.151,12.1207,12.1283,151744.0
2016-11-14 12:50:00,16.04,16.09,16.03,16.09,146699.0,12.1283,12.1661,12.1207,12.1661,146699.0
2016-11-14 13:00:00,16.08,16.1,16.05,16.09,117898.0,12.1585,12.1736,12.1358,12.1661,117898.0
2016-11-14 13:10:00,16.1,16.14,16.09,16.11,149515.0,12.1736,12.2039,12.1661,12.1812,149515.0
2016-11-14 13:20:00,16.11,16.13,16.09,16.1,128207.0,12.1812,12.1963,12.1661,12.1736,128207.0
2016-11-14 13:30:00,16.1,16.16,16.1,16.16,212238.0,12.1736,12.219,12.1736,12.219,212238.0
2016-11-14 13:40:00,16.16,16.17,16.13,16.15,258521.0,12.219,12.2266,12.1963,12.2115,258521.0
2016-11-14 13:50:00,16.15,16.16,16.13,16.14,169987.0,12.2115,12.219,12.1963,12.2039,169987.0
2016-11-14 14:00:00,16.14,16.16,16.11,16.14,245411.0,12.2039,12.219,12.1812,12.2039,245411.0
2016-11-14 14:10:00,16.13,16.14,16.11,16.13,163402.0,12.1963,12.2039,12.1812,12.1963,163402.0
2016-11-14 14:20:00,16.12,16.13,16.09,16.11,280844.0,12.1888,12.1963,12.1661,12.1812,280844.0
2016-11-14 14:30:00,16.12,16.14,16.09,16.14,272110.0,12.1888,12.2039,12.1661,12.2039,272110.0
2016-11-14 14:40:00,16.14,16.15,16.1,16.14,217987.0,12.2039,12.2115,12.1736,12.2039,217987.0
2016-11-14 14:50:00,16.14,16.16,16.11,16.16,259620.0,12.2039,12.219,12.1812,12.219,259620.0
2016-11-14 15:00:00,16.16,16.17,16.15,16.16,287870.0,12.219,12.2266,12.2115,12.219,287870.0
2016-11-14 15:10:00,16.15,16.18,16.15,16.18,265622.0,12.2115,12.2341,12.2115,12.2341,265622.0
2016-11-14 15:20:00,16.18,16.19,16.16,16.18,252541.0,12.2341,12.2417,12.219,12.2341,252541.0
2016-11-14 15:30:00,16.18,16.19,16.14,16.14,302257.0,12.2341,12.2417,12.2039,12.2039,302257.0
2016-11-14 15:40:00,16.14,16.14,16.06,16.08,665411.0,12.2039,12.2039,12.1434,12.1585,665411.0
2016-11-14 15:50:00,16.08,16.1,16.07,16.09,1362963.0,12.1585,12.1736,12.151,12.1661,1362963.0
2016-11-15 09:30:00,15.96,16.07,15.96,15.96,866805.0,12.0678,12.151,12.0678,12.0678,866805.0
2016-11-15 09:40:00,15.97,15.98,15.92,15.92,215886.0,12.0754,12.0829,12.0375,12.0375,215886.0
2016-11-15 09:50:00,15.92,15.96,15.91,15.92,350546.0,12.0375,12.0678,12.03,12.0375,350546.0
2016-11-15 10:00:00,15.92,15.94,15.88,15.92,445932.0,12.0375,12.0527,12.0073,12.0375,445932.0
2016-11-15 10:10:00,15.92,16.01,15.88,16.0,469733.0,12.0375,12.1056,12.0073,12.098,469733.0
2016-11-15 10:20:00,16.0,16.01,15.92,15.96,238791.0,12.098,12.1056,12.0375,12.0678,238791.0
2016-11-15 10:30:00,15.96,15.97,15.86,15.87,391239.0,12.0678,12.0754,11.9922,11.9997,391239.0
2016-11-15 10:40:00,15.86,15.89,15.85,15.88,348335.0,11.9922,12.0149,11.9846,12.0073,348335.0
2016-11-15 10:50:00,15.88,15.91,15.84,15.91,316864.0,12.0073,12.03,11.9771,12.03,316864.0
2016-11-15 11:00:00,15.91,15.91,15.88,15.89,355943.0,12.03,12.03,12.0073,12.0149,355943.0
2016-11-15 11:10:00,15.89,15.91,15.88,15.89,285465.0,12.0149,12.03,12.0073,12.0149,285465.0
2016-11-15 11:20:00,15.89,15.93,15.88,15.91,322012.0,12.0149,12.0451,12.0073,12.03,322012.0
2016-11-15 11:30:00,15.91,15.92,15.87,15.88,289865.0,12.03,12.0375,11.9997,12.0073,289865.0
2016-11-15 11:40:00,15.87,15.91,15.85,15.86,200589.0,11.9997,12.03,11.9846,11.9922,200589.0
2016-11-15 11:50:00,15.86,15.91,15.85,15.91,181397.0,11.9922,12.03,11.9846,12.03,181397.0
2016-11-15 12:00:00,15.91,15.91,15.89,15.9,224098.0,12.03,12.03,12.0149,12.0224,224098.0
2016-11-15 12:10:00,15.9,15.91,15.89,15.89,129380.0,12.0224,12.03,12.0149,12.0149,129380.0
2016-11-15 12:20:00,15.9,15.91,15.88,15.88,184638.0,12.0224,12.03,12.0073,12.0073,184638.0
2016-11-15 12:30:00,15.88,15.91,15.88,15.89,236004.0,12.0073,12.03,12.0073,12.0149,236004.0
2016-11-15 12:40:00,15.88,15.88,15.84,15.84,191777.0,12.0073,12.0073,11.9771,11.9771,191777.0
2016-11-15 12:50:00,15.84,15.85,15.82,15.83,169057.0,11.9771,11.9846,11.9619,11.9695,169057.0
2016-11-15 13:00:00,15.83,15.88,15.83,15.88,188194.0,11.9695,12.0073,11.9695,12.0073,188194.0
2016-11-15 13:10:00,15.88,15.89,15.84,15.85,215310.0,12.0073,12.0149,11.9771,11.9846,215310.0
2016-11-15 13:20:00,15.85,15.86,15.83,15.86,160963.0,11.9846,11.9922,11.9695,11.9922,160963.0
2016-11-15 13:30:00,15.85,15.89,15.84,15.89,187183.0,11.9846,12.0149,11.9771,12.0149,187183.0
2016-11-15 13:40:00,15.88,15.9,15.87,15.89,149549.0,12.0073,12.0224,11.9997,12.0149,149549.0
2016-11-15 13:50:00,15.89,15.93,15.88,15.92,185422.0,12.0149,12.0451,12.0073,12.0375,185422.0
2016-11-15 14:00:00,15.92,15.94,15.88,15.88,247595.0,12.0375,12.0527,12.0073,12.0073,247595.0
2016-11-15 14:10:00,15.89,15.91,15.87,15.88,198939.0,12.0149,12.03,11.9997,12.0073,198939.0
2016-11-15 14:20:00,15.88,15.91,15.86,15.9,203431.0,12.0073,12.03,11.9922,12.0224,203431.0
2016-11-15 14:30:00,15.9,15.92,15.88,15.89,257112.0,12.0224,12.0375,12.0073,12.0149,257112.0
2016-11-15 14:40:00,15.9,15.92,15.88,15.9,213663.0,12.0224,12.0375,12.0073,12.0224,213663.0
2016-11-15 14:50:00,15.91,15.93,15.89,15.9,192709.0,12.03,12.0451,12.0149,12.0224,192709.0
2016-11-15 15:00:00,15.9,15.92,15.87,15.87,370177.0,12.0224,12.0375,11.9997,11.9997,370177.0
2016-11-15 15:10:00,15.88,15.9,15.86,15.88,442054.0,12.0073,12.0224,11.9922,12.0073,442054.0
2016-11-15 15:20:00,15.88,15.91,15.88,15.9,286030.0,12.0073,12.03,12.0073,12.0224,286030.0
2016-11-15 15:30:00,15.9,15.92,15.87,15.9,669686.0,12.0224,12.0375,11.9997,12.0224,669686.0
2016-11-15 15:40:00,15.9,15.91,15.86,15.86,678624.0,12.0224,12.03,11.9922,11.9922,678624.0
2016-11-15 15:50:00,15.87,15.89,15.85,15.88,1317419.0,11.9997,12.0149,11.9846,12.0073,1317419.0
2016-11-16 09:30:00,15.86,15.87,15.72,15.79,338654.0,11.9922,11.9997,11.8863,11.9392,338654.0
2016-11-16 09:40:00,15.79,15.86,15.79,15.83,217507.0,11.9392,11.9922,11.9392,11.9695,217507.0
2016-11-16 09:50:00,15.83,15.87,15.81,15.82,169351.0,11.9695,11.9997,11.9544,11.9619,169351.0
2016-11-16 10:00:00,15.82,15.87,15.8,15.86,147840.0,11.9619,11.9997,11.9468,11.9922,147840.0
2016-11-16 10:10:00,15.86,15.9,15.86,15.87,166603.0,11.9922,12.0224,11.9922,11.9997,166603.0
2016-11-16 10:20:00,15.87,15.89,15.82,15.83,346144.0,11.9997,12.0149,11.9619,11.9695,346144.0
2016-11-16 10:30:00,15.82,15.87,15.81,15.83,291547.0,11.9619,11.9997,11.9544,11.9695,291547.0
2016-11-16 10:40:00,15.83,15.86,15.82,15.83,131529.0,11.9695,11.9922,11.9619,11.9695,131529.0
2016-11-16 10:50:00,15.84,15.84,15.78,15.8,482616.0,11.9771,11.9771,11.9317,11.9468,482616.0
2016-11-16 11:00:00,15.79,15.83,15.79,15.82,188473.0,11.9392,11.9695,11.9392,11.9619,188473.0
2016-11-16 11:10:00,15.82,15.83,15.8,15.82,220516.0,11.9619,11.9695,11.9468,11.9619,220516.0
2016-11-16 11:20:00,15.81,15.83,15.79,15.83,247186.0,11.9544,11.9695,11.9392,11.9695,247186.0
2016-11-16 11:30:00,15.82,15.84,15.8,15.81,150812.0,11.9619,11.9771,11.9468,11.9544,150812.0
2016-11-16 11:40:00,15.81,15.84,15.77,15.79,260449.0,11.9544,11.9771,11.9241,11.9392,260449.0
2016-11-16 11:50:00,15.79,15.8,15.76,15.79,130124.0,11.9392,11.9468,11.9166,11.9392,130124.0
2016-11-16 12:00:00,15.79,15.8,15.76,15.79,107042.0,11.9392,11.9468,11.9166,11.9392,107042.0
2016-11-16 12:10:00,15.79,15.8,15.76,15.76,99918.0,11.9392,11.9468,11.9166,11.9166,99918.0
2016-11-16 12:20:00,15.77,15.78,15.75,15.77,229396.0,11.9241,11.9317,11.909,11.9241,229396.0
2016-11-16 12:30:00,15.77,15.78,15.76,15.77,127945.0,11.9241,11.9317,11.9166,11.9241,127945.0
2016-11-16 12:40:00,15.77,15.78,15.75,15.76,106096.0,11.9241,11.9317,11.909,11.9166,106096.0
2016-11-16 12:50:00,15.75,15.78,15.75,15.78,180488.0,11.909,11.9317,11.909,11.9317,180488.0
2016-11-16 13:00:00,15.78,15.79,15.75,15.76,115159.0,11.9317,11.9392,11.909,11.9166,115159.0
2016-11-16 13:10:00,15.76,15.77,15.75,15.77,112019.0,11.9166,11.9241,11.909,11.9241,112019.0
2016-11-16 13:20:00,15.77,15.77,15.75,15.75,115139.0,11.9241,11.9241,11.909,11.909,115139.0
2016-11-16 13:30:00,15.75,15.76,15.73,15.73,206934.0,11.909,11.9166,11.8939,11.8939,206934.0
2016-11-16 13:40:00,15.73,15.74,15.72,15.72,76102.0,11.8939,11.9014,11.8863,11.8863,76102.0
2016-11-16 13:50:00,15.72,15.75,15.72,15.75,110855.0,11.8863,11.909,11.8863,11.909,110855.0
2016-11-16 14:00:00,15.74,15.84,15.74,15.83,284151.0,11.9014,11.9771,11.9014,11.9695,284151.0
2016-11-16 14:10:00,15.84,15.84,15.78,15.78,140174.0,11.9771,11.9771,11.9317,11.9317,140174.0
2016-11-16 14:20:00,15.78,15.8,15.77,15.8,150134.0,11.9317,11.9468,11.9241,11.9468,150134.0
2016-11-16 14:30:00,15.79,15.81,15.78,15.8,206321.0,11.9392,11.9544,11.9317,11.9468,206321.0
2016-11-16 14:40:00,15.8,15.82,15.8,15.81,175128.0,11.9468,11.9619,11.9468,11.9544,175128.0
2016-11-16 14:50:00,15.81,15.82,15.8,15.82,151946.0,11.9544,11.9619,11.9468,11.9619,151946.0
2016-11-16 15:00:00,15.82,15.84,15.81,15.83,207253.0,11.9619,11.9771,11.9544,11.9695,207253.0
2016-11-16 15:10:00,15.82,15.83,15.8,15.81,176068.0,11.9619,11.9695,11.9468,11.9544,176068.0
2016-11-16 15:20:00,15.82,15.82,15.79,15.79,212068.0,11.9619,11.9619,11.9392,11.9392,212068.0
2016-11-16 15:30:00,15.79,15.82,15.79,15.82,377310.0,11.9392,11.9619,11.9392,11.9619,377310.0
2016-11-16 15:40:00,15.82,15.82,15.8,15.8,715306.0,11.9619,11.9619,11.9468,11.9468,715306.0
2016-11-16 15:50:00,15.81,15.81,15.78,15.8,912828.0,11.9544,11.9544,11.9317,11.9468,912828.0
2016-11-17 09:30:00,15.86,15.96,15.85,15.88,329674.0,11.9922,12.0678,11.9846,12.0073,329674.0
2016-11-17 09:40:00,15.89,15.91,15.85,15.9,226939.0,12.0149,12.03,11.9846,12.0224,226939.0
2016-11-17 09:50:00,15.9,15.92,15.88,15.91,234185.0,12.0224,12.0375,12.0073,12.03,234185.0
2016-11-17 10:00:00,15.91,15.96,15.89,15.95,173494.0,12.03,12.0678,12.0149,12.0602,173494.0
2016-11-17 10:10:00,15.95,15.95,15.9,15.91,140016.0,12.0602,12.0602,12.0224,12.03,140016.0
2016-11-17 10:20:00,15.91,15.91,15.87,15.91,123629.0,12.03,12.03,11.9997,12.03,123629.0
2016-11-17 10:30:00,15.9,15.92,15.85,15.9,198391.0,12.0224,12.0375,11.9846,12.0224,198391.0
2016-11-17 10:40:00,15.9,15.91,15.87,15.87,93852.0,12.0224,12.03,11.9997,11.9997,93852.0
2016-11-17 10:50:00,15.88,15.89,15.83,15.83,189099.0,12.0073,12.0149,11.9695,11.9695,189099.0
2016-11-17 11:00:00,15.83,15.85,15.82,15.85,149353.0,11.9695,11.9846,11.9619,11.9846,149353.0
2016-11-17 11:10:00,15.84,15.86,15.83,15.84,282820.0,11.9771,11.9922,11.9695,11.9771,282820.0
2016-11-17 11:20:00,15.84,15.85,15.83,15.85,332751.0,11.9771,11.9846,11.9695,11.9846,332751.0
2016-11-17 11:30:00,15.85,15.89,15.84,15.84,307304.0,11.9846,12.0149,11.9771,11.9771,307304.0
2016-11-17 11:40:00,15.84,15.86,15.84,15.86,191748.0,11.9771,11.9922,11.9771,11.9922,191748.0
2016-11-17 11:50:00,15.86,15.86,15.84,15.84,134310.0,11.9922,11.9922,11.9771,11.9771,134310.0
2016-11-17 12:00:00,15.85,15.85,15.83,15.84,99416.0,11.9846,11.9846,11.9695,11.9771,99416.0
2016-11-17 12:10:00,15.84,15.86,15.82,15.85,197392.0,11.9771,11.9922,11.9619,11.9846,197392.0
2016-11-17 12:20:00,15.85,15.87,15.83,15.87,128771.0,11.9846,11.9997,11.9695,11.9997,128771.0
2016-11-17 12:30:00,15.87,15.9,15.86,15.88,108624.0,11.9997,12.0224,11.9922,12.0073,108624.0
2016-11-17 12:40:00,15.88,15.9,15.86,15.88,95654.0,12.0073,12.0224,11.9922,12.0073,95654.0
2016-11-17 12:50:00,15.88,15.89,15.86,15.87,245975.0,12.0073,12.0149,11.9922,11.9997,245975.0
2016-11-17 13:00:00,15.86,15.87,15.86,15.87,80390.0,11.9922,11.9997,11.9922,11.9997,80390.0
2016-11-17 13:10:00,15.87,15.89,15.86,15.89,96093.0,11.9997,12.0149,11.9922,12.0149,96093.0
2016-11-17 13:20:00,15.88,15.89,15.86,15.86,130660.0,12.0073,12.0149,11.9922,11.9922,130660.0
2016-11-17 13:30:00,15.86,15.9,15.86,15.88,144635.0,11.9922,12.0224,11.9922,12.0073,144635.0
2016-11-17 13:40:00,15.88,15.88,15.87,15.88,82859.0,12.0073,12.0073,11.9997,12.0073,82859.0
2016-11-17 13:50:00,15.88,15.88,15.83,15.84,151625.0,12.0073,12.0073,11.9695,11.9771,151625.0
2016-11-17 14:00:00,15.84,15.85,15.82,15.85,287886.0,11.9771,11.9846,11.9619,11.9846,287886.0
2016-11-17 14:10:00,15.85,15.93,15.84,15.91,411001.0,11.9846,12.0451,11.9771,12.03,411001.0
2016-11-17 14:20:00,15.91,15.92,15.88,15.9,196984.0,12.03,12.0375,12.0073,12.0224,196984.0
2016-11-17 14:30:00,15.9,15.91,15.88,15.91,121010.0,12.0224,12.03,12.0073,12.03,121010.0
2016-11-17 14:40:00,15.91,15.92,15.89,15.9,190294.0,12.03,12.0375,12.0149,12.0224,190294.0
2016-11-17 14:50:00,15.9,15.9,15.89,15.9,144305.0,12.0224,12.0224,12.0149,12.0224,144305.0
2016-11-17 15:00:00,15.9,15.93,15.88,15.89,420349.0,12.0224,12.0451,12.0073,12.0149,420349.0
2016-11-17 15:10:00,15.89,15.9,15.88,15.89,168879.0,12.0149,12.0224,12.0073,12.0149,168879.0
2016-11-17 15:20:00,15.9,15.9,15.87,15.89,352299.0,12.0224,12.0224,11.9997,12.0149,352299.0
2016-11-17 15:30:00,15.89,15.89,15.87,15.88,355418.0,12.0149,12.0149,11.9997,12.0073,355418.0
2016-11-17 15:40:00,15.88,15.89,15.87,15.88,463459.0,12.0073,12.0149,11.9997,12.0073,463459.0
2016-11-17 15:50:00,15.88,15.89,15.87,15.89,741965.0,12.0073,12.0149,11.9997,12.0149,741965.0
2016-11-18 09:30:00,15.88,15.89,15.8,15.85,644724.0,12.0073,12.0149,11.9468,11.9846,644724.0
2016-11-18 09:40:00,15.85,15.89,15.81,15.88,166803.0,11.9846,12.0149,11.9544,12.0073,166803.0
2016-11-18 09:50:00,15.88,15.91,15.87,15.89,164700.0,12.0073,12.03,11.9997,12.0149,164700.0
2016-11-18 10:00:00,15.89,15.95,15.88,15.93,244062.0,12.0149,12.0602,12.0073,12.0451,244062.0
2016-11-18 10:10:00,15.93,15.96,15.92,15.94,203003.0,12.0451,12.0678,12.0375,12.0527,203003.0
2016-11-18 10:20:00,15.94,15.95,15.92,15.94,210189.0,12.0527,12.0602,12.0375,12.0527,210189.0
2016-11-18 10:30:00,15.95,15.95,15.88,15.92,136075.0,12.0602,12.0602,12.0073,12.0375,136075.0
2016-11-18 10:40:00,15.92,15.94,15.89,15.92,137375.0,12.0375,12.0527,12.0149,12.0375,137375.0
2016-11-18 10:50:00,15.93,15.93,15.88,15.9,115894.0,12.0451,12.0451,12.0073,12.0224,115894.0
2016-11-18 11:00:00,15.89,15.92,15.88,15.9,175316.0,12.0149,12.0375,12.0073,12.0224,175316.0
2016-11-18 11:10:00,15.9,15.91,15.88,15.91,179274.0,12.0224,12.03,12.0073,12.03,179274.0
2016-11-18 11:20:00,15.91,15.91,15.89,15.9,116789.0,12.03,12.03,12.0149,12.0224,116789.0
2016-11-18 11:30:00,15.89,15.9,15.87,15.89,140501.0,12.0149,12.0224,11.9997,12.0149,140501.0
2016-11-18 11:40:00,15.89,15.91,15.87,15.87,147190.0,12.0149,12.03,11.9997,11.9997,147190.0
2016-11-18 11:50:00,15.87,15.87,15.83,15.84,176533.0,11.9997,11.9997,11.9695,11.9771,176533.0
2016-11-18 12:00:00,15.85,15.85,15.83,15.83,98859.0,11.9846,11.9846,11.9695,11.9695,98859.0
2016-11-18 12:10:00,15.84,15.87,15.83,15.86,110620.0,11.9771,11.9997,11.9695,11.9922,110620.0
2016-11-18 12:20:00,15.86,15.87,15.84,15.86,116762.0,11.9922,11.9997,11.9771,11.9922,116762.0
2016-11-18 12:30:00,15.86,15.87,15.84,15.85,48052.0,11.9922,11.9997,11.9771,11.9846,48052.0
2016-11-18 12:40:00,15.85,15.86,15.82,15.86,97840.0,11.9846,11.9922,11.9619,11.9922,97840.0
2016-11-18 12:50:00,15.86,15.87,15.85,15.86,67972.0,11.9922,11.9997,11.9846,11.9922,67972.0
2016-11-18 13:00:00,15.86,15.86,15.84,15.86,98016.0,11.9922,11.9922,11.9771,11.9922,98016.0
2016-11-18 13:10:00,15.86,15.86,15.84,15.85,194281.0,11.9922,11.9922,11.9771,11.9846,194281.0
2016-11-18 13:20:00,15.86,15.86,15.85,15.86,63827.0,11.9922,11.9922,11.9846,11.9922,63827.0
2016-11-18 13:30:00,15.85,15.9,15.85,15.89,193622.0,11.9846,12.0224,11.9846,12.0149,193622.0
2016-11-18 13:40:00,15.89,15.9,15.87,15.9,189175.0,12.0149,12.0224,11.9997,12.0224,189175.0
2016-11-18 13:50:00,15.9,15.92,15.89,15.91,111307.0,12.0224,12.0375,12.0149,12.03,111307.0
2016-11-18 14:00:00,15.91,15.91,15.89,15.9,202760.0,12.03,12.03,12.0149,12.0224,202760.0
2016-11-18 14:10:00,15.9,15.91,15.89,15.9,170098.0,12.0224,12.03,12.0149,12.0224,170098.0
2016-11-18 14:20:00,15.9,15.9,15.88,15.9,120914.0,12.0224,12.0224,12.0073,12.0224,120914.0
2016-11-18 14:30:00,15.9,15.9,15.89,15.9,43063.0,12.0224,12.0224,12.0149,12.0224,43063.0
2016-11-18 14:40:00,15.9,15.91,15.89,15.91,165780.0,12.0224,12.03,12.0149,12.03,165780.0
2016-11-18 14:50:00,15.91,15.91,15.87,15.88,325182.0,12.03,12.03,11.9997,12.0073,325182.0
2016-11-18 15:00:00,15.88,15.89,15.87,15.89,160984.0,12.0073,12.0149,11.9997,12.0149,160984.0
2016-11-18 15:10:00,15.89,15.9,15.88,15.9,102860.0,12.0149,12.0224,12.0073,12.0224,102860.0
2016-11-18 15:20:00,15.9,15.9,15.89,15.9,90770.0,12.0224,12.0224,12.0149,12.0224,90770.0
2016-11-18 15:30:00,15.89,15.91,15.89,15.9,184001.0,12.0149,12.03,12.0149,12.0224,184001.0
2016-11-18 15:40:00,15.89,15.9,15.89,15.89,235433.0,12.0149,12.0224,12.0149,12.0149,235433.0
2016-11-18 15:50:00,15.89,15.9,15.86,15.88,793452.0,12.0149,12.0224,11.9922,12.0073,793452.0
2016-11-21 09:30:00,15.94,16.05,15.93,16.04,409750.0,12.0527,12.1358,12.0451,12.1283,409750.0
2016-11-21 09:40:00,16.03,16.04,15.99,16.04,340962.0,12.1207,12.1283,12.0905,12.1283,340962.0
2016-11-21 09:50:00,16.03,16.06,15.99,16.01,201902.0,12.1207,12.1434,12.0905,12.1056,201902.0
2016-11-21 10:00:00,16.02,16.04,15.98,15.99,244250.0,12.1132,12.1283,12.0829,12.0905,244250.0
2016-11-21 10:10:00,15.99,16.01,15.95,15.95,162074.0,12.0905,12.1056,12.0602,12.0602,162074.0
2016-11-21 10:20:00,15.95,16.0,15.94,15.97,151235.0,12.0602,12.098,12.0527,12.0754,151235.0
2016-11-21 10:30:00,15.97,15.99,15.95,15.97,177612.0,12.0754,12.0905,12.0602,12.0754,177612.0
2016-11-21 10:40:00,15.97,16.01,15.96,16.0,206111.0,12.0754,12.1056,12.0678,12.098,206111.0
2016-11-21 10:50:00,16.01,16.02,16.0,16.0,73731.0,12.1056,12.1132,12.098,12.098,73731.0
2016-11-21 11:00:00,16.01,16.02,15.98,16.02,246170.0,12.1056,12.1132,12.0829,12.1132,246170.0
2016-11-21 11:10:00,16.02,16.05,16.01,16.02,230774.0,12.1132,12.1358,12.1056,12.1132,230774.0
2016-11-21 11:20:00,16.02,16.04,16.0,16.04,495005.0,12.1132,12.1283,12.098,12.1283,495005.0
2016-11-21 11:30:00,16.04,16.05,15.99,16.0,314855.0,12.1283,12.1358,12.0905,12.098,314855.0
2016-11-21 11:40:00,15.99,16.04,15.99,16.01,239630.0,12.0905,12.1283,12.0905,12.1056,239630.0
2016-11-21 11:50:00,16.02,16.03,16.0,16.03,181642.0,12.1132,12.1207,12.098,12.1207,181642.0
2016-11-21 12:00:00,16.03,16.05,15.99,16.0,363345.0,12.1207,12.1358,12.0905,12.098,363345.0
2016-11-21 12:10:00,16.0,16.01,15.98,16.0,212501.0,12.098,12.1056,12.0829,12.098,212501.0
2016-11-21 12:20:00,16.0,16.01,15.98,15.99,236484.0,12.098,12.1056,12.0829,12.0905,236484.0
2016-11-21 12:30:00,16.0,16.0,15.96,15.97,248223.0,12.098,12.098,12.0678,12.0754,248223.0
2016-11-21 12:40:00,15.98,16.01,15.97,16.0,195241.0,12.0829,12.1056,12.0754,12.098,195241.0
2016-11-21 12:50:00,15.99,16.02,15.99,16.02,194940.0,12.0905,12.1132,12.0905,12.1132,194940.0
2016-11-21 13:00:00,16.02,16.02,15.99,16.02,255120.0,12.1132,12.1132,12.0905,12.1132,255120.0
2016-11-21 13:10:00,16.02,16.02,15.99,16.0,143553.0,12.1132,12.1132,12.0905,12.098,143553.0
2016-11-21 13:20:00,16.0,16.0,15.98,15.98,117657.0,12.098,12.098,12.0829,12.0829,117657.0
2016-11-21 13:30:00,15.98,15.99,15.98,15.98,38225.0,12.0829,12.0905,12.0829,12.0829,38225.0
2016-11-21 13:40:00,15.98,15.99,15.98,15.99,53470.0,12.0829,12.0905,12.0829,12.0905,53470.0
2016-11-21 13:50:00,15.99,15.99,15.98,15.98,84540.0,12.0905,12.0905,12.0829,12.0829,84540.0
2016-11-21 14:00:00,15.98,15.99,15.98,15.98,75446.0,12.0829,12.0905,12.0829,12.0829,75446.0
2016-11-21 14:10:00,15.99,16.06,15.98,16.05,347041.0,12.0905,12.1434,12.0829,12.1358,347041.0
2016-11-21 14:20:00,16.06,16.07,16.02,16.04,704210.0,12.1434,12.151,12.1132,12.1283,704210.0
2016-11-21 14:30:00,16.04,16.04,16.0,16.0,173269.0,12.1283,12.1283,12.098,12.098,173269.0
2016-11-21 14:40:00,16.0,16.01,15.98,15.99,162973.0,12.098,12.1056,12.0829,12.0905,162973.0
2016-11-21 14:50:00,16.0,16.03,15.99,15.99,170295.0,12.098,12.1207,12.0905,12.0905,170295.0
2016-11-21 15:00:00,16.0,16.01,15.98,16.0,224723.0,12.098,12.1056,12.0829,12.098,224723.0
2016-11-21 15:10:00,16.01,16.02,15.98,16.01,251909.0,12.1056,12.1132,12.0829,12.1056,251909.0
2016-11-21 15:20:00,16.01,16.01,15.99,16.0,150249.0,12.1056,12.1056,12.0905,12.098,150249.0
2016-11-21 15:30:00,16.0,16.01,15.98,15.99,183828.0,12.098,12.1056,12.0829,12.0905,183828.0
2016-11-21 15:40:00,15.98,16.01,15.96,16.0,561762.0,12.0829,12.1056,12.0678,12.098,561762.0
2016-11-21 15:50:00,16.0,16.03,16.0,16.01,932382.0,12.098,12.1207,12.098,12.1056,932382.0
2016-11-22 09:30:00,16.06,16.07,15.97,16.01,651476.0,12.1434,12.151,12.0754,12.1056,651476.0
2016-11-22 09:40:00,16.01,16.04,15.99,16.0,700325.0,12.1056,12.1283,12.0905,12.098,700325.0
2016-11-22 09:50:00,16.0,16.04,15.99,16.0,988223.0,12.098,12.1283,12.0905,12.098,988223.0
2016-11-22 10:00:00,16.01,16.01,15.98,16.0,354700.0,12.1056,12.1056,12.0829,12.098,354700.0
2016-11-22 10:10:00,16.0,16.05,15.99,16.02,1279107.0,12.098,12.1358,12.0905,12.1132,1279107.0
2016-11-22 10:20:00,16.01,16.05,15.94,15.98,1432368.0,12.1056,12.1358,12.0527,12.0829,1432368.0
2016-11-22 10:30:00,15.98,16.07,15.97,16.07,390343.0,12.0829,12.151,12.0754,12.151,390343.0
2016-11-22 10:40:00,16.07,16.14,16.06,16.14,324766.0,12.151,12.2039,12.1434,12.2039,324766.0
2016-11-22 10:50:00,16.14,16.17,16.1,16.14,264629.0,12.2039,12.2266,12.1736,12.2039,264629.0
2016-11-22 11:00:00,16.14,16.19,16.13,16.14,195822.0,12.2039,12.2417,12.1963,12.2039,195822.0
2016-11-22 11:10:00,16.14,16.17,16.09,16.16,544003.0,12.2039,12.2266,12.1661,12.219,544003.0
2016-11-22 11:20:00,16.16,16.18,16.13,16.14,817822.0,12.219,12.2341,12.1963,12.2039,817822.0
2016-11-22 11:30:00,16.14,16.16,16.13,16.13,293005.0,12.2039,12.219,12.1963,12.1963,293005.0
2016-11-22 11:40:00,16.14,16.14,16.0,16.03,594940.0,12.2039,12.2039,12.098,12.1207,594940.0
2016-11-22 11:50:00,16.03,16.05,16.02,16.03,178429.0,12.1207,12.1358,12.1132,12.1207,178429.0
2016-11-22 12:00:00,16.02,16.08,16.02,16.07,492224.0,12.1132,12.1585,12.1132,12.151,492224.0
2016-11-22 12:10:00,16.07,16.08,16.02,16.03,250075.0,12.151,12.1585,12.1132,12.1207,250075.0
2016-11-22 12:20:00,16.02,16.03,15.92,15.95,756715.0,12.1132,12.1207,12.0375,12.0602,756715.0
2016-11-22 12:30:00,15.95,15.96,15.93,15.95,333470.0,12.0602,12.0678,12.0451,12.0602,333470.0
2016-11-22 12:40:00,15.95,15.98,15.94,15.96,239384.0,12.0602,12.0829,12.0527,12.0678,239384.0
2016-11-22 12:50:00,15.96,15.96,15.94,15.95,329828.0,12.0678,12.0678,12.0527,12.0602,329828.0
2016-11-22 13:00:00,15.95,15.97,15.94,15.97,225300.0,12.0602,12.0754,12.0527,12.0754,225300.0
2016-11-22 13:10:00,15.97,15.98,15.96,15.97,353532.0,12.0754,12.0829,12.0678,12.0754,353532.0
2016-11-22 13:20:00,15.97,15.98,15.96,15.97,334470.0,12.0754,12.0829,12.0678,12.0754,334470.0
2016-11-22 13:30:00,15.97,15.97,15.96,15.97,75248.0,12.0754,12.0754,12.0678,12.0754,75248.0
2016-11-22 13:40:00,15.97,15.97,15.96,15.97,183949.0,12.0754,12.0754,12.0678,12.0754,183949.0
2016-11-22 13:50:00,15.97,15.97,15.92,15.93,392778.0,12.0754,12.0754,12.0375,12.0451,392778.0
2016-11-22 14:00:00,15.93,15.93,15.91,15.93,223766.0,12.0451,12.0451,12.03,12.0451,223766.0
2016-11-22 14:10:00,15.93,15.98,15.9,15.98,603530.0,12.0451,12.0829,12.0224,12.0829,603530.0
2016-11-22 14:20:00,15.98,15.98,15.95,15.95,171858.0,12.0829,12.0829,12.0602,12.0602,171858.0
2016-11-22 14:30:00,15.96,15.96,15.92,15.94,330656.0,12.0678,12.0678,12.0375,12.0527,330656.0
2016-11-22 14:40:00,15.94,15.95,15.92,15.95,598135.0,12.0527,12.0602,12.0375,12.0602,598135.0
2016-11-22 14:50:00,15.95,15.95,15.94,15.94,231920.0,12.0602,12.0602,12.0527,12.0527,231920.0
2016-11-22 15:00:00,15.95,15.98,15.9,15.98,605757.0,12.0602,12.0829,12.0224,12.0829,605757.0
2016-11-22 15:10:00,15.98,15.98,15.93,15.95,369934.0,12.0829,12.0829,12.0451,12.0602,369934.0
2016-11-22 15:20:00,15.95,15.95,15.94,15.95,193281.0,12.0602,12.0602,12.0527,12.0602,193281.0
2016-11-22 15:30:00,15.95,15.95,15.93,15.93,324521.0,12.0602,12.0602,12.0451,12.0451,324521.0
2016-11-22 15:40:00,15.94,15.96,15.93,15.95,581736.0,12.0527,12.0678,12.0451,12.0602,581736.0
2016-11-22 15:50:00,15.96,15.99,15.94,15.94,1197386.0,12.0678,12.0905,12.0527,12.0527,1197386.0
2016-11-23 09:30:00,15.35,15.72,15.15,15.36,1522319.0,11.6066,11.8863,11.4553,11.6141,1522319.0
2016-11-23 09:40:00,15.37,15.52,15.02,15.37,1798564.0,11.6217,11.7351,11.357,11.6217,1798564.0
2016-11-23 09:50:00,15.37,15.5,15.18,15.38,997237.0,11.6217,11.72,11.478,11.6292,997237.0
2016-11-23 10:00:00,15.38,15.4,15.25,15.38,877994.0,11.6292,11.6444,11.5309,11.6292,877994.0
2016-11-23 10:10:00,15.38,15.41,15.34,15.38,471862.0,11.6292,11.6519,11.599,11.6292,471862.0
2016-11-23 10:20:00,15.38,15.4,15.31,15.32,507320.0,11.6292,11.6444,11.5763,11.5839,507320.0
2016-11-23 10:30:00,15.32,15.44,15.31,15.4,406317.0,11.5839,11.6746,11.5763,11.6444,406317.0
2016-11-23 10:40:00,15.4,15.42,15.36,15.37,359065.0,11.6444,11.6595,11.6141,11.6217,359065.0
2016-11-23 10:50:00,15.38,15.39,15.35,15.35,326989.0,11.6292,11.6368,11.6066,11.6066,326989.0
2016-11-23 11:00:00,15.36,15.39,15.28,15.29,647491.0,11.6141,11.6368,11.5536,11.5612,647491.0
2016-11-23 11:10:00,15.29,15.29,15.21,15.22,524289.0,11.5612,11.5612,11.5007,11.5083,524289.0
2016-11-23 11:20:00,15.22,15.23,15.17,15.2,305511.0,11.5083,11.5158,11.4705,11.4931,305511.0
2016-11-23 11:30:00,15.19,15.21,15.1,15.1,339661.0,11.4856,11.5007,11.4175,11.4175,339661.0
2016-11-23 11:40:00,15.11,15.12,15.06,15.1,308098.0,11.4251,11.4326,11.3873,11.4175,308098.0
2016-11-23 11:50:00,15.1,15.15,15.08,15.14,271870.0,11.4175,11.4553,11.4024,11.4478,271870.0
2016-11-23 12:00:00,15.14,15.15,15.07,15.08,274884.0,11.4478,11.4553,11.3948,11.4024,274884.0
2016-11-23 12:10:00,15.08,15.14,15.08,15.08,249507.0,11.4024,11.4478,11.4024,11.4024,249507.0
2016-11-23 12:20:00,15.09,15.09,14.99,15.0,468061.0,11.41,11.41,11.3343,11.3419,468061.0
2016-11-23 12:30:00,15.0,15.03,14.97,15.03,492051.0,11.3419,11.3646,11.3192,11.3646,492051.0
2016-11-23 12:40:00,15.03,15.05,15.01,15.04,253437.0,11.3646,11.3797,11.3495,11.3722,253437.0
2016-11-23 12:50:00,15.04,15.04,15.0,15.0,471521.0,11.3722,11.3722,11.3419,11.3419,471521.0
2016-11-23 13:00:00,15.0,15.01,14.98,14.99,208109.0,11.3419,11.3495,11.3268,11.3343,208109.0
2016-11-23 13:10:00,14.99,14.99,14.91,14.96,496346.0,11.3343,11.3343,11.2739,11.3117,496346.0
2016-11-23 13:20:00,14.96,14.96,14.92,14.94,188066.0,11.3117,11.3117,11.2814,11.2965,188066.0
2016-11-23 13:30:00,14.93,14.97,14.92,14.94,282633.0,11.289,11.3192,11.2814,11.2965,282633.0
2016-11-23 13:40:00,14.94,14.95,14.91,14.93,264212.0,11.2965,11.3041,11.2739,11.289,264212.0
2016-11-23 13:50:00,14.92,14.93,14.88,14.92,321134.0,11.2814,11.289,11.2512,11.2814,321134.0
2016-11-23 14:00:00,14.93,14.94,14.87,14.87,318950.0,11.289,11.2965,11.2436,11.2436,318950.0
2016-11-23 14:10:00,14.87,14.9,14.86,14.87,283555.0,11.2436,11.2663,11.2361,11.2436,283555.0
2016-11-23 14:20:00,14.86,14.87,14.83,14.83,384053.0,11.2361,11.2436,11.2134,11.2134,384053.0
2016-11-23 14:30:00,14.84,14.89,14.83,14.85,351441.0,11.2209,11.2587,11.2134,11.2285,351441.0
2016-11-23 14:40:00,14.85,14.85,14.81,14.81,374929.0,11.2285,11.2285,11.1982,11.1982,374929.0
2016-11-23 14:50:00,14.82,14.84,14.78,14.84,392180.0,11.2058,11.2209,11.1756,11.2209,392180.0
2016-11-23 15:00:00,14.84,14.84,14.8,14.81,343727.0,11.2209,11.2209,11.1907,11.1982,343727.0
2016-11-23 15:10:00,14.8,14.88,14.8,14.85,494030.0,11.1907,11.2512,11.1907,11.2285,494030.0
2016-11-23 15:20:00,14.85,14.88,14.84,14.85,574648.0,11.2285,11.2512,11.2209,11.2285,574648.0
2016-11-23 15:30:00,14.85,14.89,14.84,14.87,592443.0,11.2285,11.2587,11.2209,11.2436,592443.0
2016-11-23 15:40:00,14.87,14.88,14.82,14.83,984400.0,11.2436,11.2512,11.2058,11.2134,984400.0
2016-11-23 15:50:00,14.83,14.88,14.82,14.86,2188158.0,11.2134,11.2512,11.2058,11.2361,2188158.0
2016-11-25 09:30:00,14.84,14.97,14.83,14.9,648457.0,11.2209,11.3192,11.2134,11.2663,648457.0
2016-11-25 09:40:00,14.9,14.94,14.87,14.9,271442.0,11.2663,11.2965,11.2436,11.2663,271442.0
2016-11-25 09:50:00,14.9,14.99,14.89,14.96,533222.0,11.2663,11.3343,11.2587,11.3117,533222.0
2016-11-25 10:00:00,14.96,14.97,14.93,14.96,161001.0,11.3117,11.3192,11.289,11.3117,161001.0
2016-11-25 10:10:00,14.96,14.97,14.91,14.91,428613.0,11.3117,11.3192,11.2739,11.2739,428613.0
2016-11-25 10:20:00,14.91,14.94,14.89,14.93,276496.0,11.2739,11.2965,11.2587,11.289,276496.0
2016-11-25 10:30:00,14.93,14.96,14.93,14.93,212798.0,11.289,11.3117,11.289,11.289,212798.0
2016-11-25 10:40:00,14.93,14.97,14.92,14.96,138331.0,11.289,11.3192,11.2814,11.3117,138331.0
2016-11-25 10:50:00,14.97,14.98,14.94,14.96,187025.0,11.3192,11.3268,11.2965,11.3117,187025.0
2016-11-25 11:00:00,14.96,14.99,14.95,14.95,311634.0,11.3117,11.3343,11.3041,11.3041,311634.0
2016-11-25 11:10:00,14.96,15.06,14.95,15.05,1207540.0,11.3117,11.3873,11.3041,11.3797,1207540.0
2016-11-25 11:20:00,15.05,15.1,15.04,15.08,378803.0,11.3797,11.4175,11.3722,11.4024,378803.0
2016-11-25 11:30:00,15.09,15.11,15.05,15.11,269618.0,11.41,11.4251,11.3797,11.4251,269618.0
2016-11-25 11:40:00,15.11,15.12,15.1,15.11,109354.0,11.4251,11.4326,11.4175,11.4251,109354.0
2016-11-25 11:50:00,15.11,15.12,15.08,15.12,233702.0,11.4251,11.4326,11.4024,11.4326,233702.0
2016-11-25 12:00:00,15.12,15.15,15.1,15.11,165586.0,11.4326,11.4553,11.4175,11.4251,165586.0
2016-11-25 12:10:00,15.11,15.12,15.1,15.11,275837.0,11.4251,11.4326,11.4175,11.4251,275837.0
2016-11-25 12:20:00,15.11,15.12,15.1,15.12,219540.0,11.4251,11.4326,11.4175,11.4326,219540.0
2016-11-25 12:30:00,15.12,15.15,15.11,15.15,335943.0,11.4326,11.4553,11.4251,11.4553,335943.0
2016-11-25 12:40:00,15.15,15.24,15.14,15.2,657499.0,11.4553,11.5234,11.4478,11.4931,657499.0
2016-11-25 12:50:00,15.2,15.2,15.16,15.17,999629.0,11.4931,11.4931,11.4629,11.4705,999629.0
2016-11-28 09:30:00,15.06,15.12,15.04,15.1,397304.0,11.3873,11.4326,11.3722,11.4175,397304.0
2016-11-28 09:40:00,15.1,15.1,15.01,15.06,354883.0,11.4175,11.4175,11.3495,11.3873,354883.0
2016-11-28 09:50:00,15.06,15.08,15.0,15.02,233602.0,11.3873,11.4024,11.3419,11.357,233602.0
2016-11-28 10:00:00,15.02,15.08,15.01,15.07,301295.0,11.357,11.4024,11.3495,11.3948,301295.0
2016-11-28 10:10:00,15.07,15.07,15.03,15.04,304517.0,11.3948,11.3948,11.3646,11.3722,304517.0
2016-11-28 10:20:00,15.04,15.07,15.04,15.04,144149.0,11.3722,11.3948,11.3722,11.3722,144149.0
2016-11-28 10:30:00,15.05,15.07,15.03,15.04,244248.0,11.3797,11.3948,11.3646,11.3722,244248.0
2016-11-28 10:40:00,15.05,15.07,15.03,15.04,387335.0,11.3797,11.3948,11.3646,11.3722,387335.0
2016-11-28 10:50:00,15.04,15.06,15.0,15.0,274191.0,11.3722,11.3873,11.3419,11.3419,274191.0
2016-11-28 11:00:00,15.01,15.07,15.0,15.07,213843.0,11.3495,11.3948,11.3419,11.3948,213843.0
2016-11-28 11:10:00,15.07,15.07,15.03,15.06,346186.0,11.3948,11.3948,11.3646,11.3873,346186.0
2016-11-28 11:20:00,15.06,15.11,15.05,15.09,351494.0,11.3873,11.4251,11.3797,11.41,351494.0
2016-11-28 11:30:00,15.09,15.13,15.08,15.12,135371.0,11.41,11.4402,11.4024,11.4326,135371.0
2016-11-28 11:40:00,15.12,15.12,15.08,15.11,195354.0,11.4326,11.4326,11.4024,11.4251,195354.0
2016-11-28 11:50:00,15.11,15.15,15.1,15.15,311415.0,11.4251,11.4553,11.4175,11.4553,311415.0
2016-11-28 12:00:00,15.15,15.18,15.14,15.17,201618.0,11.4553,11.478,11.4478,11.4705,201618.0
2016-11-28 12:10:00,15.17,15.17,15.12,15.13,120444.0,11.4705,11.4705,11.4326,11.4402,120444.0
2016-11-28 12:20:00,15.12,15.13,15.11,15.13,59069.0,11.4326,11.4402,11.4251,11.4402,59069.0
2016-11-28 12:30:00,15.13,15.16,15.1,15.15,487826.0,11.4402,11.4629,11.4175,11.4553,487826.0
2016-11-28 12:40:00,15.15,15.18,15.14,15.17,193028.0,11.4553,11.478,11.4478,11.4705,193028.0
2016-11-28 12:50:00,15.17,15.17,15.16,15.17,36772.0,11.4705,11.4705,11.4629,11.4705,36772.0
2016-11-28 13:00:00,15.17,15.17,15.15,15.16,171746.0,11.4705,11.4705,11.4553,11.4629,171746.0
2016-11-28 13:10:00,15.16,15.18,15.15,15.18,113598.0,11.4629,11.478,11.4553,11.478,113598.0
2016-11-28 13:20:00,15.18,15.2,15.15,15.15,213503.0,11.478,11.4931,11.4553,11.4553,213503.0
2016-11-28 13:30:00,15.15,15.17,15.15,15.16,118086.0,11.4553,11.4705,11.4553,11.4629,118086.0
2016-11-28 13:40:00,15.16,15.16,15.15,15.16,49018.0,11.4629,11.4629,11.4553,11.4629,49018.0
2016-11-28 13:50:00,15.16,15.16,15.12,15.14,142909.0,11.4629,11.4629,11.4326,11.4478,142909.0
2016-11-28 14:00:00,15.14,15.15,15.12,15.13,182323.0,11.4478,11.4553,11.4326,11.4402,182323.0
2016-11-28 14:10:00,15.13,15.14,15.12,15.14,184127.0,11.4402,11.4478,11.4326,11.4478,184127.0
2016-11-28 14:20:00,15.14,15.14,15.1,15.1,160875.0,11.4478,11.4478,11.4175,11.4175,160875.0
2016-11-28 14:30:00,15.11,15.14,15.1,15.13,215244.0,11.4251,11.4478,11.4175,11.4402,215244.0
2016-11-28 14:40:00,15.13,15.13,15.12,15.13,84035.0,11.4402,11.4402,11.4326,11.4402,84035.0
2016-11-28 14:50:00,15.12,15.13,15.11,15.13,165979.0,11.4326,11.4402,11.4251,11.4402,165979.0
2016-11-28 15:00:00,15.13,15.16,15.12,15.15,182089.0,11.4402,11.4629,11.4326,11.4553,182089.0
2016-11-28 15:10:00,15.15,15.17,15.14,15.16,212412.0,11.4553,11.4705,11.4478,11.4629,212412.0
2016-11-28 15:20:00,15.16,15.16,15.13,15.14,462430.0,11.4629,11.4629,11.4402,11.4478,462430.0
2016-11-28 15:30:00,15.15,15.15,15.11,15.11,395453.0,11.4553,11.4553,11.4251,11.4251,395453.0
2016-11-28 15:40:00,15.11,15.13,15.08,15.1,866065.0,11.4251,11.4402,11.4024,11.4175,866065.0
2016-11-28 15:50:00,15.1,15.11,15.08,15.08,1323515.0,11.4175,11.4251,11.4024,11.4024,1323515.0
2016-11-29 09:30:00,15.06,15.12,15.04,15.12,542685.0,11.3873,11.4326,11.3722,11.4326,542685.0
2016-11-29 09:40:00,15.11,15.13,15.03,15.07,278933.0,11.4251,11.4402,11.3646,11.3948,278933.0
2016-11-29 09:50:00,15.07,15.14,15.06,15.14,166564.0,11.3948,11.4478,11.3873,11.4478,166564.0
2016-11-29 10:00:00,15.14,15.16,15.13,15.14,203830.0,11.4478,11.4629,11.4402,11.4478,203830.0
2016-11-29 10:10:00,15.15,15.2,15.14,15.18,181524.0,11.4553,11.4931,11.4478,11.478,181524.0
2016-11-29 10:20:00,15.19,15.2,15.11,15.11,131910.0,11.4856,11.4931,11.4251,11.4251,131910.0
2016-11-29 10:30:00,15.11,15.19,15.1,15.19,206113.0,11.4251,11.4856,11.4175,11.4856,206113.0
2016-11-29 10:40:00,15.19,15.23,15.16,15.23,314563.0,11.4856,11.5158,11.4629,11.5158,314563.0
2016-11-29 10:50:00,15.23,15.25,15.19,15.19,182203.0,11.5158,11.5309,11.4856,11.4856,182203.0
2016-11-29 11:00:00,15.2,15.29,15.2,15.26,643279.0,11.4931,11.5612,11.4931,11.5385,643279.0
2016-11-29 11:10:00,15.27,15.27,15.22,15.25,123867.0,11.5461,11.5461,11.5083,11.5309,123867.0
2016-11-29 11:20:00,15.25,15.28,15.23,15.27,305993.0,11.5309,11.5536,11.5158,11.5461,305993.0
2016-11-29 11:30:00,15.27,15.27,15.23,15.23,111548.0,11.5461,11.5461,11.5158,11.5158,111548.0
2016-11-29 11:40:00,15.23,15.32,15.23,15.28,368560.0,11.5158,11.5839,11.5158,11.5536,368560.0
2016-11-29 11:50:00,15.28,15.3,15.27,15.3,104878.0,11.5536,11.5687,11.5461,11.5687,104878.0
2016-11-29 12:00:00,15.29,15.32,15.29,15.29,182086.0,11.5612,11.5839,11.5612,11.5612,182086.0
2016-11-29 12:10:00,15.29,15.3,15.26,15.26,211092.0,11.5612,11.5687,11.5385,11.5385,211092.0
2016-11-29 12:20:00,15.26,15.26,15.23,15.23,81431.0,11.5385,11.5385,11.5158,11.5158,81431.0
2016-11-29 12:30:00,15.23,15.26,15.23,15.24,142158.0,11.5158,11.5385,11.5158,11.5234,142158.0
2016-11-29 12:40:00,15.23,15.24,15.22,15.22,40631.0,11.5158,11.5234,11.5083,11.5083,40631.0
2016-11-29 12:50:00,15.22,15.27,15.22,15.27,161322.0,11.5083,11.5461,11.5083,11.5461,161322.0
2016-11-29 13:00:00,15.27,15.28,15.25,15.25,77919.0,11.5461,11.5536,11.5309,11.5309,77919.0
2016-11-29 13:10:00,15.25,15.26,15.24,15.25,52634.0,11.5309,11.5385,11.5234,11.5309,52634.0
2016-11-29 13:20:00,15.25,15.26,15.23,15.24,122836.0,11.5309,11.5385,11.5158,11.5234,122836.0
2016-11-29 13:30:00,15.24,15.25,15.22,15.23,69419.0,11.5234,11.5309,11.5083,11.5158,69419.0
2016-11-29 13:40:00,15.22,15.24,15.22,15.23,67722.0,11.5083,11.5234,11.5083,11.5158,67722.0
2016-11-29 13:50:00,15.22,15.23,15.21,15.22,94426.0,11.5083,11.5158,11.5007,11.5083,94426.0
2016-11-29 14:00:00,15.22,15.23,15.21,15.22,64629.0,11.5083,11.5158,11.5007,11.5083,64629.0
2016-11-29 14:10:00,15.22,15.24,15.21,15.22,144005.0,11.5083,11.5234,11.5007,11.5083,144005.0
2016-11-29 14:20:00,15.21,15.24,15.21,15.21,135906.0,11.5007,11.5234,11.5007,11.5007,135906.0
2016-11-29 14:30:00,15.22,15.23,15.21,15.23,70260.0,11.5083,11.5158,11.5007,11.5158,70260.0
2016-11-29 14:40:00,15.23,15.24,15.21,15.21,111971.0,11.5158,11.5234,11.5007,11.5007,111971.0
2016-11-29 14:50:00,15.22,15.22,15.19,15.2,85016.0,11.5083,11.5083,11.4856,11.4931,85016.0
2016-11-29 15:00:00,15.19,15.2,15.15,15.15,122861.0,11.4856,11.4931,11.4553,11.4553,122861.0
2016-11-29 15:10:00,15.15,15.16,15.14,15.15,204043.0,11.4553,11.4629,11.4478,11.4553,204043.0
2016-11-29 15:20:00,15.16,15.17,15.14,15.16,184283.0,11.4629,11.4705,11.4478,11.4629,184283.0
2016-11-29 15:30:00,15.15,15.16,15.13,15.14,316241.0,11.4553,11.4629,11.4402,11.4478,316241.0
2016-11-29 15:40:00,15.14,15.16,15.13,15.14,344870.0,11.4478,11.4629,11.4402,11.4478,344870.0
2016-11-29 15:50:00,15.14,15.17,15.13,15.15,949289.0,11.4478,11.4705,11.4402,11.4553,949289.0
2016-11-30 09:30:00,15.17,15.2,15.13,15.18,316378.0,11.4705,11.4931,11.4402,11.478,316378.0
2016-11-30 09:40:00,15.18,15.27,15.17,15.2,175797.0,11.478,11.5461,11.4705,11.4931,175797.0
2016-11-30 09:50:00,15.2,15.2,15.15,15.19,147651.0,11.4931,11.4931,11.4553,11.4856,147651.0
2016-11-30 10:00:00,15.18,15.19,15.13,15.17,133794.0,11.478,11.4856,11.4402,11.4705,133794.0
2016-11-30 10:10:00,15.17,15.18,15.14,15.16,71913.0,11.4705,11.478,11.4478,11.4629,71913.0
2016-11-30 10:20:00,15.15,15.17,15.1,15.16,226236.0,11.4553,11.4705,11.4175,11.4629,226236.0
2016-11-30 10:30:00,15.16,15.22,15.16,15.21,331529.0,11.4629,11.5083,11.4629,11.5007,331529.0
2016-11-30 10:40:00,15.21,15.24,15.2,15.24,126488.0,11.5007,11.5234,11.4931,11.5234,126488.0
2016-11-30 10:50:00,15.24,15.25,15.21,15.24,81097.0,11.5234,11.5309,11.5007,11.5234,81097.0
2016-11-30 11:00:00,15.23,15.3,15.22,15.29,215511.0,11.5158,11.5687,11.5083,11.5612,215511.0
2016-11-30 11:10:00,15.3,15.32,15.29,15.3,233791.0,11.5687,11.5839,11.5612,11.5687,233791.0
2016-11-30 11:20:00,15.3,15.34,15.27,15.28,194594.0,11.5687,11.599,11.5461,11.5536,194594.0
2016-11-30 11:30:00,15.28,15.32,15.27,15.31,129711.0,11.5536,11.5839,11.5461,11.5763,129711.0
2016-11-30 11:40:00,15.31,15.34,15.3,15.33,125329.0,11.5763,11.599,11.5687,11.5914,125329.0
2016-11-30 11:50:00,15.32,15.34,15.3,15.34,126595.0,11.5839,11.599,11.5687,11.599,126595.0
2016-11-30 12:00:00,15.33,15.36,15.32,15.36,211311.0,11.5914,11.6141,11.5839,11.6141,211311.0
2016-11-30 12:10:00,15.36,15.38,15.34,15.38,199218.0,11.6141,11.6292,11.599,11.6292,199218.0
2016-11-30 12:20:00,15.38,15.38,15.34,15.34,77788.0,11.6292,11.6292,11.599,11.599,77788.0
2016-11-30 12:30:00,15.34,15.4,15.33,15.39,232418.0,11.599,11.6444,11.5914,11.6368,232418.0
2016-11-30 12:40:00,15.39,15.41,15.38,15.39,95539.0,11.6368,11.6519,11.6292,11.6368,95539.0
2016-11-30 12:50:00,15.39,15.42,15.38,15.4,140758.0,11.6368,11.6595,11.6292,11.6444,140758.0
2016-11-30 13:00:00,15.4,15.41,15.4,15.41,70942.0,11.6444,11.6519,11.6444,11.6519,70942.0
2016-11-30 13:10:00,15.41,15.43,15.4,15.43,155463.0,11.6519,11.667,11.6444,11.667,155463.0
2016-11-30 13:20:00,15.43,15.46,15.41,15.46,386471.0,11.667,11.6897,11.6519,11.6897,386471.0
2016-11-30 13:30:00,15.46,15.46,15.43,15.43,113190.0,11.6897,11.6897,11.667,11.667,113190.0
2016-11-30 13:40:00,15.44,15.47,15.43,15.46,180356.0,11.6746,11.6973,11.667,11.6897,180356.0
2016-11-30 13:50:00,15.45,15.48,15.45,15.46,96314.0,11.6822,11.7048,11.6822,11.6897,96314.0
2016-11-30 14:00:00,15.46,15.46,15.42,15.44,423462.0,11.6897,11.6897,11.6595,11.6746,423462.0
2016-11-30 14:10:00,15.44,15.47,15.43,15.46,343567.0,11.6746,11.6973,11.667,11.6897,343567.0
2016-11-30 14:20:00,15.46,15.48,15.46,15.48,306589.0,11.6897,11.7048,11.6897,11.7048,306589.0
2016-11-30 14:30:00,15.48,15.48,15.44,15.46,435892.0,11.7048,11.7048,11.6746,11.6897,435892.0
2016-11-30 14:40:00,15.46,15.46,15.45,15.46,203710.0,11.6897,11.6897,11.6822,11.6897,203710.0
2016-11-30 14:50:00,15.46,15.47,15.45,15.46,247757.0,11.6897,11.6973,11.6822,11.6897,247757.0
2016-11-30 15:00:00,15.46,15.47,15.45,15.46,295114.0,11.6897,11.6973,11.6822,11.6897,295114.0
2016-11-30 15:10:00,15.46,15.5,15.45,15.5,300281.0,11.6897,11.72,11.6822,11.72,300281.0
2016-11-30 15:20:00,15.5,15.5,15.48,15.5,332987.0,11.72,11.72,11.7048,11.72,332987.0
2016-11-30 15:30:00,15.5,15.53,15.48,15.51,638274.0,11.72,11.7427,11.7048,11.7275,638274.0
2016-11-30 15:40:00,15.52,15.52,15.45,15.45,671326.0,11.7351,11.7351,11.6822,11.6822,671326.0
2016-11-30 15:50:00,15.45,15.46,15.4,15.41,2394233.0,11.6822,11.6897,11.6444,11.6519,2394233.0
2016-12-01 09:30:00,15.41,15.48,15.38,15.43,346213.0,11.6519,11.7048,11.6292,11.667,346213.0
2016-12-01 09:40:00,15.42,15.46,15.39,15.42,457074.0,11.6595,11.6897,11.6368,11.6595,457074.0
2016-12-01 09:50:00,15.42,15.44,15.36,15.43,240146.0,11.6595,11.6746,11.6141,11.667,240146.0
2016-12-01 10:00:00,15.43,15.44,15.39,15.42,202982.0,11.667,11.6746,11.6368,11.6595,202982.0
2016-12-01 10:10:00,15.42,15.43,15.38,15.42,191987.0,11.6595,11.667,11.6292,11.6595,191987.0
2016-12-01 10:20:00,15.42,15.43,15.36,15.36,365355.0,11.6595,11.667,11.6141,11.6141,365355.0
2016-12-01 10:30:00,15.36,15.39,15.32,15.33,247827.0,11.6141,11.6368,11.5839,11.5914,247827.0
2016-12-01 10:40:00,15.33,15.34,15.29,15.31,396595.0,11.5914,11.599,11.5612,11.5763,396595.0
2016-12-01 10:50:00,15.31,15.33,15.25,15.27,213303.0,11.5763,11.5914,11.5309,11.5461,213303.0
2016-12-01 11:00:00,15.27,15.33,15.26,15.31,194163.0,11.5461,11.5914,11.5385,11.5763,194163.0
2016-12-01 11:10:00,15.31,15.32,15.24,15.26,193532.0,11.5763,11.5839,11.5234,11.5385,193532.0
2016-12-01 11:20:00,15.26,15.3,15.24,15.26,219051.0,11.5385,11.5687,11.5234,11.5385,219051.0
2016-12-01 11:30:00,15.26,15.27,15.24,15.25,138301.0,11.5385,11.5461,11.5234,11.5309,138301.0
2016-12-01 11:40:00,15.26,15.31,15.23,15.29,187085.0,11.5385,11.5763,11.5158,11.5612,187085.0
2016-12-01 11:50:00,15.28,15.29,15.23,15.24,171259.0,11.5536,11.5612,11.5158,11.5234,171259.0
2016-12-01 12:00:00,15.24,15.27,15.17,15.21,630878.0,11.5234,11.5461,11.4705,11.5007,630878.0
2016-12-01 12:10:00,15.2,15.23,15.18,15.21,306555.0,11.4931,11.5158,11.478,11.5007,306555.0
2016-12-01 12:20:00,15.2,15.21,15.14,15.15,272347.0,11.4931,11.5007,11.4478,11.4553,272347.0
2016-12-01 12:30:00,15.14,15.19,15.14,15.19,239462.0,11.4478,11.4856,11.4478,11.4856,239462.0
2016-12-01 12:40:00,15.19,15.19,15.15,15.15,177486.0,11.4856,11.4856,11.4553,11.4553,177486.0
2016-12-01 12:50:00,15.15,15.17,15.13,15.14,212280.0,11.4553,11.4705,11.4402,11.4478,212280.0
2016-12-01 13:00:00,15.14,15.15,15.11,15.11,164782.0,11.4478,11.4553,11.4251,11.4251,164782.0
2016-12-01 13:10:00,15.11,15.14,15.11,15.11,203009.0,11.4251,11.4478,11.4251,11.4251,203009.0
2016-12-01 13:20:00,15.12,15.12,15.06,15.08,158816.0,11.4326,11.4326,11.3873,11.4024,158816.0
2016-12-01 13:30:00,15.09,15.1,15.07,15.09,104714.0,11.41,11.4175,11.3948,11.41,104714.0
2016-12-01 13:40:00,15.1,15.11,15.06,15.06,150623.0,11.4175,11.4251,11.3873,11.3873,150623.0
2016-12-01 13:50:00,15.07,15.07,15.03,15.03,204847.0,11.3948,11.3948,11.3646,11.3646,204847.0
2016-12-01 14:00:00,15.03,15.07,15.03,15.05,179739.0,11.3646,11.3948,11.3646,11.3797,179739.0
2016-12-01 14:10:00,15.05,15.1,15.04,15.08,242869.0,11.3797,11.4175,11.3722,11.4024,242869.0
2016-12-01 14:20:00,15.08,15.09,15.05,15.07,149295.0,11.4024,11.41,11.3797,11.3948,149295.0
2016-12-01 14:30:00,15.07,15.08,15.06,15.07,181554.0,11.3948,11.4024,11.3873,11.3948,181554.0
2016-12-01 14:40:00,15.07,15.08,15.05,15.06,145472.0,11.3948,11.4024,11.3797,11.3873,145472.0
2016-12-01 14:50:00,15.05,15.07,15.05,15.07,157704.0,11.3797,11.3948,11.3797,11.3948,157704.0
2016-12-01 15:00:00,15.07,15.09,15.06,15.09,324503.0,11.3948,11.41,11.3873,11.41,324503.0
2016-12-01 15:10:00,15.09,15.1,15.08,15.1,245374.0,11.41,11.4175,11.4024,11.4175,245374.0
2016-12-01 15:20:00,15.09,15.1,15.05,15.07,408953.0,11.41,11.4175,11.3797,11.3948,408953.0
2016-12-01 15:30:00,15.07,15.07,15.02,15.04,448029.0,11.3948,11.3948,11.357,11.3722,448029.0
2016-12-01 15:40:00,15.03,15.07,15.02,15.04,612721.0,11.3646,11.3948,11.357,11.3722,612721.0
2016-12-01 15:50:00,15.05,15.07,15.04,15.07,1354460.0,11.3797,11.3948,11.3722,11.3948,1354460.0
2016-12-02 09:30:00,15.03,15.13,15.02,15.1,249268.0,11.3646,11.4402,11.357,11.4175,249268.0
2016-12-02 09:40:00,15.11,15.12,15.07,15.09,140999.0,11.4251,11.4326,11.3948,11.41,140999.0
2016-12-02 09:50:00,15.09,15.19,15.09,15.18,142402.0,11.41,11.4856,11.41,11.478,142402.0
2016-12-02 10:00:00,15.17,15.2,15.13,15.18,184207.0,11.4705,11.4931,11.4402,11.478,184207.0
2016-12-02 10:10:00,15.18,15.22,15.15,15.22,514587.0,11.478,11.5083,11.4553,11.5083,514587.0
2016-12-02 10:20:00,15.22,15.26,15.2,15.26,164602.0,11.5083,11.5385,11.4931,11.5385,164602.0
2016-12-02 10:30:00,15.26,15.27,15.25,15.26,139495.0,11.5385,11.5461,11.5309,11.5385,139495.0
2016-12-02 10:40:00,15.25,15.3,15.23,15.25,132303.0,11.5309,11.5687,11.5158,11.5309,132303.0
2016-12-02 10:50:00,15.25,15.26,15.21,15.21,79263.0,11.5309,11.5385,11.5007,11.5007,79263.0
2016-12-02 11:00:00,15.21,15.27,15.2,15.26,212732.0,11.5007,11.5461,11.4931,11.5385,212732.0
2016-12-02 11:10:00,15.25,15.29,15.24,15.29,106798.0,11.5309,11.5612,11.5234,11.5612,106798.0
2016-12-02 11:20:00,15.28,15.3,15.26,15.27,120727.0,11.5536,11.5687,11.5385,11.5461,120727.0
2016-12-02 11:30:00,15.27,15.29,15.25,15.28,153338.0,11.5461,11.5612,11.5309,11.5536,153338.0
2016-12-02 11:40:00,15.29,15.3,15.27,15.27,177902.0,11.5612,11.5687,11.5461,11.5461,177902.0
2016-12-02 11:50:00,15.26,15.29,15.25,15.26,135954.0,11.5385,11.5612,11.5309,11.5385,135954.0
2016-12-02 12:00:00,15.25,15.26,15.23,15.24,69591.0,11.5309,11.5385,11.5158,11.5234,69591.0
2016-12-02 12:10:00,15.23,15.23,15.21,15.21,57069.0,11.5158,11.5158,11.5007,11.5007,57069.0
2016-12-02 12:20:00,15.21,15.22,15.21,15.21,30313.0,11.5007,11.5083,11.5007,11.5007,30313.0
2016-12-02 12:30:00,15.21,15.22,15.18,15.18,156618.0,11.5007,11.5083,11.478,11.478,156618.0
2016-12-02 12:40:00,15.18,15.2,15.18,15.18,63236.0,11.478,11.4931,11.478,11.478,63236.0
2016-12-02 12:50:00,15.18,15.24,15.18,15.21,174112.0,11.478,11.5234,11.478,11.5007,174112.0
2016-12-02 13:00:00,15.2,15.21,15.15,15.18,209079.0,11.4931,11.5007,11.4553,11.478,209079.0
2016-12-02 13:10:00,15.18,15.18,15.14,15.14,128224.0,11.478,11.478,11.4478,11.4478,128224.0
2016-12-02 13:20:00,15.14,15.15,15.09,15.09,234055.0,11.4478,11.4553,11.41,11.41,234055.0
2016-12-02 13:30:00,15.09,15.12,15.07,15.11,326149.0,11.41,11.4326,11.3948,11.4251,326149.0
2016-12-02 13:40:00,15.11,15.13,15.1,15.13,61157.0,11.4251,11.4402,11.4175,11.4402,61157.0
2016-12-02 13:50:00,15.13,15.14,15.1,15.11,113381.0,11.4402,11.4478,11.4175,11.4251,113381.0
2016-12-02 14:00:00,15.1,15.11,15.08,15.08,62700.0,11.4175,11.4251,11.4024,11.4024,62700.0
2016-12-02 14:10:00,15.09,15.09,15.07,15.07,118245.0,11.41,11.41,11.3948,11.3948,118245.0
2016-12-02 14:20:00,15.07,15.09,15.07,15.08,151962.0,11.3948,11.41,11.3948,11.4024,151962.0
2016-12-02 14:30:00,15.08,15.08,15.07,15.08,130583.0,11.4024,11.4024,11.3948,11.4024,130583.0
2016-12-02 14:40:00,15.07,15.08,15.07,15.08,74130.0,11.3948,11.4024,11.3948,11.4024,74130.0
2016-12-02 14:50:00,15.08,15.13,15.07,15.13,261066.0,11.4024,11.4402,11.3948,11.4402,261066.0
2016-12-02 15:00:00,15.13,15.14,15.12,15.14,124161.0,11.4402,11.4478,11.4326,11.4478,124161.0
2016-12-02 15:10:00,15.13,15.14,15.1,15.11,182401.0,11.4402,11.4478,11.4175,11.4251,182401.0
2016-12-02 15:20:00,15.11,15.12,15.1,15.12,204073.0,11.4251,11.4326,11.4175,11.4326,204073.0
2016-12-02 15:30:00,15.11,15.12,15.11,15.12,359186.0,11.4251,11.4326,11.4251,11.4326,359186.0
2016-12-02 15:40:00,15.12,15.12,15.07,15.09,647586.0,11.4326,11.4326,11.3948,11.41,647586.0
2016-12-02 15:50:00,15.09,15.12,15.08,15.12,762326.0,11.41,11.4326,11.4024,11.4326,762326.0
2016-12-05 09:30:00,15.25,15.31,15.25,15.29,304573.0,11.5309,11.5763,11.5309,11.5612,304573.0
2016-12-05 09:40:00,15.29,15.35,15.28,15.31,185171.0,11.5612,11.6066,11.5536,11.5763,185171.0
2016-12-05 09:50:00,15.32,15.43,15.32,15.43,310645.0,11.5839,11.667,11.5839,11.667,310645.0
2016-12-05 10:00:00,15.43,15.5,15.43,15.5,364918.0,11.667,11.72,11.667,11.72,364918.0
2016-12-05 10:10:00,15.49,15.51,15.46,15.5,296580.0,11.7124,11.7275,11.6897,11.72,296580.0
2016-12-05 10:20:00,15.5,15.5,15.42,15.46,199313.0,11.72,11.72,11.6595,11.6897,199313.0
2016-12-05 10:30:00,15.46,15.5,15.44,15.48,316198.0,11.6897,11.72,11.6746,11.7048,316198.0
2016-12-05 10:40:00,15.48,15.51,15.46,15.51,212465.0,11.7048,11.7275,11.6897,11.7275,212465.0
2016-12-05 10:50:00,15.51,15.51,15.44,15.46,231988.0,11.7275,11.7275,11.6746,11.6897,231988.0
2016-12-05 11:00:00,15.46,15.48,15.45,15.48,155800.0,11.6897,11.7048,11.6822,11.7048,155800.0
2016-12-05 11:10:00,15.48,15.5,15.46,15.5,249723.0,11.7048,11.72,11.6897,11.72,249723.0
2016-12-05 11:20:00,15.5,15.51,15.45,15.46,212352.0,11.72,11.7275,11.6822,11.6897,212352.0
2016-12-05 11:30:00,15.47,15.48,15.4,15.44,297455.0,11.6973,11.7048,11.6444,11.6746,297455.0
2016-12-05 11:40:00,15.45,15.49,15.43,15.46,266029.0,11.6822,11.7124,11.667,11.6897,266029.0
2016-12-05 11:50:00,15.47,15.49,15.44,15.44,222769.0,11.6973,11.7124,11.6746,11.6746,222769.0
2016-12-05 12:00:00,15.44,15.49,15.44,15.46,248392.0,11.6746,11.7124,11.6746,11.6897,248392.0
2016-12-05 12:10:00,15.46,15.5,15.46,15.5,211753.0,11.6897,11.72,11.6897,11.72,211753.0
2016-12-05 12:20:00,15.5,15.5,15.44,15.44,197340.0,11.72,11.72,11.6746,11.6746,197340.0
2016-12-05 12:30:00,15.44,15.48,15.44,15.46,160027.0,11.6746,11.7048,11.6746,11.6897,160027.0
2016-12-05 12:40:00,15.47,15.48,15.44,15.44,198465.0,11.6973,11.7048,11.6746,11.6746,198465.0
2016-12-05 12:50:00,15.44,15.47,15.43,15.45,184038.0,11.6746,11.6973,11.667,11.6822,184038.0
2016-12-05 13:00:00,15.45,15.46,15.44,15.45,120959.0,11.6822,11.6897,11.6746,11.6822,120959.0
2016-12-05 13:10:00,15.45,15.45,15.44,15.44,92079.0,11.6822,11.6822,11.6746,11.6746,92079.0
2016-12-05 13:20:00,15.45,15.46,15.44,15.45,110326.0,11.6822,11.6897,11.6746,11.6822,110326.0
2016-12-05 13:30:00,15.45,15.48,15.44,15.46,187603.0,11.6822,11.7048,11.6746,11.6897,187603.0
2016-12-05 13:40:00,15.46,15.47,15.44,15.45,107471.0,11.6897,11.6973,11.6746,11.6822,107471.0
2016-12-05 13:50:00,15.45,15.46,15.44,15.44,116232.0,11.6822,11.6897,11.6746,11.6746,116232.0
2016-12-05 14:00:00,15.44,15.45,15.4,15.42,218367.0,11.6746,11.6822,11.6444,11.6595,218367.0
2016-12-05 14:10:00,15.41,15.42,15.39,15.4,234678.0,11.6519,11.6595,11.6368,11.6444,234678.0
2016-12-05 14:20:00,15.4,15.41,15.39,15.4,168024.0,11.6444,11.6519,11.6368,11.6444,168024.0
2016-12-05 14:30:00,15.4,15.43,15.39,15.42,210624.0,11.6444,11.667,11.6368,11.6595,210624.0
2016-12-05 14:40:00,15.42,15.45,15.41,15.45,124080.0,11.6595,11.6822,11.6519,11.6822,124080.0
2016-12-05 14:50:00,15.45,15.48,15.44,15.48,198805.0,11.6822,11.7048,11.6746,11.7048,198805.0
2016-12-05 15:00:00,15.48,15.5,15.47,15.49,202375.0,11.7048,11.72,11.6973,11.7124,202375.0
2016-12-05 15:10:00,15.49,15.53,15.48,15.53,326331.0,11.7124,11.7427,11.7048,11.7427,326331.0
2016-12-05 15:20:00,15.53,15.54,15.5,15.51,324075.0,11.7427,11.7502,11.72,11.7275,324075.0
2016-12-05 15:30:00,15.51,15.52,15.5,15.51,377180.0,11.7275,11.7351,11.72,11.7275,377180.0
2016-12-05 15:40:00,15.51,15.54,15.5,15.52,738760.0,11.7275,11.7502,11.72,11.7351,738760.0
2016-12-05 15:50:00,15.53,15.55,15.52,15.55,1255223.0,11.7427,11.7578,11.7351,11.7578,1255223.0
2016-12-06 09:30:00,15.51,15.6,15.49,15.58,375956.0,11.7275,11.7956,11.7124,11.7805,375956.0
2016-12-06 09:40:00,15.57,15.62,15.57,15.61,239307.0,11.7729,11.8107,11.7729,11.8031,239307.0
2016-12-06 09:50:00,15.61,15.63,15.59,15.6,152475.0,11.8031,11.8183,11.788,11.7956,152475.0
2016-12-06 10:00:00,15.59,15.63,15.58,15.61,180977.0,11.788,11.8183,11.7805,11.8031,180977.0
2016-12-06 10:10:00,15.61,15.61,15.57,15.61,220659.0,11.8031,11.8031,11.7729,11.8031,220659.0
2016-12-06 10:20:00,15.61,15.64,15.58,15.59,306629.0,11.8031,11.8258,11.7805,11.788,306629.0
2016-12-06 10:30:00,15.59,15.62,15.58,15.59,126838.0,11.788,11.8107,11.7805,11.788,126838.0
2016-12-06 10:40:00,15.58,15.6,15.57,15.57,80523.0,11.7805,11.7956,11.7729,11.7729,80523.0
2016-12-06 10:50:00,15.57,15.58,15.56,15.56,52734.0,11.7729,11.7805,11.7653,11.7653,52734.0
2016-12-06 11:00:00,15.57,15.58,15.55,15.56,144020.0,11.7729,11.7805,11.7578,11.7653,144020.0
2016-12-06 11:10:00,15.56,15.56,15.53,15.53,71625.0,11.7653,11.7653,11.7427,11.7427,71625.0
2016-12-06 11:20:00,15.53,15.56,15.51,15.51,133599.0,11.7427,11.7653,11.7275,11.7275,133599.0
2016-12-06 11:30:00,15.51,15.52,15.46,15.5,150842.0,11.7275,11.7351,11.6897,11.72,150842.0
2016-12-06 11:40:00,15.5,15.56,15.49,15.54,180174.0,11.72,11.7653,11.7124,11.7502,180174.0
2016-12-06 11:50:00,15.54,15.56,15.52,15.54,118963.0,11.7502,11.7653,11.7351,11.7502,118963.0
2016-12-06 12:00:00,15.54,15.57,15.53,15.55,100147.0,11.7502,11.7729,11.7427,11.7578,100147.0
2016-12-06 12:10:00,15.55,15.56,15.54,15.54,60460.0,11.7578,11.7653,11.7502,11.7502,60460.0
2016-12-06 12:20:00,15.54,15.59,15.54,15.58,111944.0,11.7502,11.788,11.7502,11.7805,111944.0
2016-12-06 12:30:00,15.58,15.58,15.54,15.54,51525.0,11.7805,11.7805,11.7502,11.7502,51525.0
2016-12-06 12:40:00,15.54,15.56,15.53,15.53,80595.0,11.7502,11.7653,11.7427,11.7427,80595.0
2016-12-06 12:50:00,15.53,15.55,15.51,15.53,111177.0,11.7427,11.7578,11.7275,11.7427,111177.0
2016-12-06 13:00:00,15.53,15.55,15.52,15.55,120744.0,11.7427,11.7578,11.7351,11.7578,120744.0
2016-12-06 13:10:00,15.55,15.58,15.54,15.58,90842.0,11.7578,11.7805,11.7502,11.7805,90842.0
2016-12-06 13:20:00,15.58,15.58,15.54,15.54,97985.0,11.7805,11.7805,11.7502,11.7502,97985.0
2016-12-06 13:30:00,15.54,15.55,15.53,15.53,59070.0,11.7502,11.7578,11.7427,11.7427,59070.0
2016-12-06 13:40:00,15.54,15.56,15.53,15.55,175697.0,11.7502,11.7653,11.7427,11.7578,175697.0
2016-12-06 13:50:00,15.55,15.57,15.54,15.54,108401.0,11.7578,11.7729,11.7502,11.7502,108401.0
2016-12-06 14:00:00,15.55,15.57,15.55,15.57,103078.0,11.7578,11.7729,11.7578,11.7729,103078.0
2016-12-06 14:10:00,15.57,15.58,15.55,15.56,153631.0,11.7729,11.7805,11.7578,11.7653,153631.0
2016-12-06 14:20:00,15.57,15.6,15.56,15.58,108940.0,11.7729,11.7956,11.7653,11.7805,108940.0
2016-12-06 14:30:00,15.58,15.61,15.58,15.6,100459.0,11.7805,11.8031,11.7805,11.7956,100459.0
2016-12-06 14:40:00,15.6,15.6,15.58,15.59,65304.0,11.7956,11.7956,11.7805,11.788,65304.0
2016-12-06 14:50:00,15.58,15.63,15.58,15.63,129071.0,11.7805,11.8183,11.7805,11.8183,129071.0
2016-12-06 15:00:00,15.63,15.64,15.59,15.6,236823.0,11.8183,11.8258,11.788,11.7956,236823.0
2016-12-06 15:10:00,15.6,15.61,15.6,15.61,77359.0,11.7956,11.8031,11.7956,11.8031,77359.0
2016-12-06 15:20:00,15.61,15.61,15.58,15.58,136561.0,11.8031,11.8031,11.7805,11.7805,136561.0
2016-12-06 15:30:00,15.58,15.61,15.58,15.6,234711.0,11.7805,11.8031,11.7805,11.7956,234711.0
2016-12-06 15:40:00,15.59,15.62,15.58,15.6,390408.0,11.788,11.8107,11.7805,11.7956,390408.0
2016-12-06 15:50:00,15.6,15.63,15.6,15.6,575764.0,11.7956,11.8183,11.7956,11.7956,575764.0
2016-12-07 09:30:00,15.62,15.69,15.6,15.66,349884.0,11.8107,11.8636,11.7956,11.841,349884.0
2016-12-07 09:40:00,15.66,15.68,15.63,15.65,295776.0,11.841,11.8561,11.8183,11.8334,295776.0
2016-12-07 09:50:00,15.65,15.65,15.59,15.6,114734.0,11.8334,11.8334,11.788,11.7956,114734.0
2016-12-07 10:00:00,15.61,15.67,15.6,15.67,174722.0,11.8031,11.8485,11.7956,11.8485,174722.0
2016-12-07 10:10:00,15.67,15.69,15.64,15.68,122844.0,11.8485,11.8636,11.8258,11.8561,122844.0
2016-12-07 10:20:00,15.69,15.71,15.67,15.7,136361.0,11.8636,11.8788,11.8485,11.8712,136361.0
2016-12-07 10:30:00,15.69,15.73,15.69,15.71,117756.0,11.8636,11.8939,11.8636,11.8788,117756.0
2016-12-07 10:40:00,15.71,15.75,15.7,15.74,92006.0,11.8788,11.909,11.8712,11.9014,92006.0
2016-12-07 10:50:00,15.74,15.75,15.73,15.74,74393.0,11.9014,11.909,11.8939,11.9014,74393.0
2016-12-07 11:00:00,15.74,15.76,15.73,15.76,96506.0,11.9014,11.9166,11.8939,11.9166,96506.0
2016-12-07 11:10:00,15.76,15.77,15.72,15.76,192620.0,11.9166,11.9241,11.8863,11.9166,192620.0
2016-12-07 11:20:00,15.76,15.78,15.75,15.77,117222.0,11.9166,11.9317,11.909,11.9241,117222.0
2016-12-07 11:30:00,15.77,15.78,15.76,15.76,192850.0,11.9241,11.9317,11.9166,11.9166,192850.0
2016-12-07 11:40:00,15.76,15.78,15.76,15.78,73888.0,11.9166,11.9317,11.9166,11.9317,73888.0
2016-12-07 11:50:00,15.78,15.79,15.77,15.79,111913.0,11.9317,11.9392,11.9241,11.9392,111913.0
2016-12-07 12:00:00,15.79,15.85,15.77,15.84,367206.0,11.9392,11.9846,11.9241,11.9771,367206.0
2016-12-07 12:10:00,15.84,15.87,15.83,15.87,66620.0,11.9771,11.9997,11.9695,11.9997,66620.0
2016-12-07 12:20:00,15.87,15.93,15.86,15.92,257748.0,11.9997,12.0451,11.9922,12.0375,257748.0
2016-12-07 12:30:00,15.91,15.92,15.88,15.9,133932.0,12.03,12.0375,12.0073,12.0224,133932.0
2016-12-07 12:40:00,15.89,15.91,15.88,15.9,113882.0,12.0149,12.03,12.0073,12.0224,113882.0
2016-12-07 12:50:00,15.9,15.94,15.89,15.94,85810.0,12.0224,12.0527,12.0149,12.0527,85810.0
2016-12-07 13:00:00,15.93,15.94,15.92,15.94,175412.0,12.0451,12.0527,12.0375,12.0527,175412.0
2016-12-07 13:10:00,15.94,15.98,15.93,15.98,174673.0,12.0527,12.0829,12.0451,12.0829,174673.0
2016-12-07 13:20:00,15.98,15.99,15.95,15.96,207384.0,12.0829,12.0905,12.0602,12.0678,207384.0
2016-12-07 13:30:00,15.95,15.99,15.95,15.99,188547.0,12.0602,12.0905,12.0602,12.0905,188547.0
2016-12-07 13:40:00,15.99,15.99,15.96,15.98,143316.0,12.0905,12.0905,12.0678,12.0829,143316.0
2016-12-07 13:50:00,15.98,16.02,15.96,16.02,331358.0,12.0829,12.1132,12.0678,12.1132,331358.0
2016-12-07 14:00:00,16.02,16.05,16.01,16.04,197095.0,12.1132,12.1358,12.1056,12.1283,197095.0
2016-12-07 14:10:00,16.05,16.07,16.03,16.05,168840.0,12.1358,12.151,12.1207,12.1358,168840.0
2016-12-07 14:20:00,16.05,16.06,16.02,16.03,104215.0,12.1358,12.1434,12.1132,12.1207,104215.0
2016-12-07 14:30:00,16.03,16.05,16.02,16.04,132022.0,12.1207,12.1358,12.1132,12.1283,132022.0
2016-12-07 14:40:00,16.04,16.06,16.03,16.06,115122.0,12.1283,12.1434,12.1207,12.1434,115122.0
2016-12-07 14:50:00,16.05,16.08,16.03,16.06,207183.0,12.1358,12.1585,12.1207,12.1434,207183.0
2016-12-07 15:00:00,16.06,16.1,16.05,16.09,166625.0,12.1434,12.1736,12.1358,12.1661,166625.0
2016-12-07 15:10:00,16.1,16.12,16.08,16.1,165320.0,12.1736,12.1888,12.1585,12.1736,165320.0
2016-12-07 15:20:00,16.09,16.17,16.08,16.16,413049.0,12.1661,12.2266,12.1585,12.219,413049.0
2016-12-07 15:30:00,16.16,16.17,16.14,16.15,430816.0,12.219,12.2266,12.2039,12.2115,430816.0
2016-12-07 15:40:00,16.15,16.16,16.08,16.09,429230.0,12.2115,12.219,12.1585,12.1661,429230.0
2016-12-07 15:50:00,16.08,16.15,16.06,16.15,1762331.0,12.1585,12.2115,12.1434,12.2115,1762331.0
2016-12-08 09:30:00,16.14,16.23,16.1,16.22,399039.0,12.2039,12.2719,12.1736,12.2644,399039.0
2016-12-08 09:40:00,16.22,16.23,16.17,16.2,201949.0,12.2644,12.2719,12.2266,12.2493,201949.0
2016-12-08 09:50:00,16.2,16.22,16.13,16.16,251436.0,12.2493,12.2644,12.1963,12.219,251436.0
2016-12-08 10:00:00,16.16,16.18,16.13,16.16,177136.0,12.219,12.2341,12.1963,12.219,177136.0
2016-12-08 10:10:00,16.17,16.2,16.15,16.19,105684.0,12.2266,12.2493,12.2115,12.2417,105684.0
2016-12-08 10:20:00,16.19,16.19,16.15,16.16,176404.0,12.2417,12.2417,12.2115,12.219,176404.0
2016-12-08 10:30:00,16.16,16.18,16.15,16.16,183635.0,12.219,12.2341,12.2115,12.219,183635.0
2016-12-08 10:40:00,16.16,16.18,16.14,16.18,147041.0,12.219,12.2341,12.2039,12.2341,147041.0
2016-12-08 10:50:00,16.17,16.2,16.17,16.18,150047.0,12.2266,12.2493,12.2266,12.2341,150047.0
2016-12-08 11:00:00,16.18,16.22,16.17,16.22,170986.0,12.2341,12.2644,12.2266,12.2644,170986.0
2016-12-08 11:10:00,16.21,16.23,16.19,16.21,139881.0,12.2568,12.2719,12.2417,12.2568,139881.0
2016-12-08 11:20:00,16.21,16.25,16.21,16.23,276844.0,12.2568,12.2871,12.2568,12.2719,276844.0
2016-12-08 11:30:00,16.23,16.24,16.19,16.19,168548.0,12.2719,12.2795,12.2417,12.2417,168548.0
2016-12-08 11:40:00,16.19,16.23,16.19,16.23,112112.0,12.2417,12.2719,12.2417,12.2719,112112.0
2016-12-08 11:50:00,16.23,16.23,16.18,16.19,98872.0,12.2719,12.2719,12.2341,12.2417,98872.0
2016-12-08 12:00:00,16.19,16.2,16.18,16.2,122554.0,12.2417,12.2493,12.2341,12.2493,122554.0
2016-12-08 12:10:00,16.19,16.2,16.18,16.2,168952.0,12.2417,12.2493,12.2341,12.2493,168952.0
2016-12-08 12:20:00,16.2,16.25,16.19,16.22,167432.0,12.2493,12.2871,12.2417,12.2644,167432.0
2016-12-08 12:30:00,16.22,16.24,16.21,16.22,141539.0,12.2644,12.2795,12.2568,12.2644,141539.0
2016-12-08 12:40:00,16.23,16.23,16.21,16.23,120880.0,12.2719,12.2719,12.2568,12.2719,120880.0
2016-12-08 12:50:00,16.22,16.23,16.2,16.2,59406.0,12.2644,12.2719,12.2493,12.2493,59406.0
2016-12-08 13:00:00,16.2,16.21,16.16,16.16,294627.0,12.2493,12.2568,12.219,12.219,294627.0
2016-12-08 13:10:00,16.16,16.19,16.15,16.16,289629.0,12.219,12.2417,12.2115,12.219,289629.0
2016-12-08 13:20:00,16.16,16.19,16.16,16.18,153399.0,12.219,12.2417,12.219,12.2341,153399.0
2016-12-08 13:30:00,16.17,16.22,16.15,16.22,169063.0,12.2266,12.2644,12.2115,12.2644,169063.0
2016-12-08 13:40:00,16.22,16.22,16.19,16.2,162524.0,12.2644,12.2644,12.2417,12.2493,162524.0
2016-12-08 13:50:00,16.2,16.23,16.19,16.22,111600.0,12.2493,12.2719,12.2417,12.2644,111600.0
2016-12-08 14:00:00,16.22,16.24,16.21,16.22,130688.0,12.2644,12.2795,12.2568,12.2644,130688.0
2016-12-08 14:10:00,16.22,16.24,16.18,16.19,193000.0,12.2644,12.2795,12.2341,12.2417,193000.0
2016-12-08 14:20:00,16.18,16.19,16.15,16.17,263523.0,12.2341,12.2417,12.2115,12.2266,263523.0
2016-12-08 14:30:00,16.16,16.18,16.12,16.13,320895.0,12.219,12.2341,12.1888,12.1963,320895.0
2016-12-08 14:40:00,16.13,16.15,16.11,16.11,168298.0,12.1963,12.2115,12.1812,12.1812,168298.0
2016-12-08 14:50:00,16.11,16.15,16.11,16.14,170822.0,12.1812,12.2115,12.1812,12.2039,170822.0
2016-12-08 15:00:00,16.14,16.16,16.13,16.16,164004.0,12.2039,12.219,12.1963,12.219,164004.0
2016-12-08 15:10:00,16.16,16.16,16.1,16.1,262500.0,12.219,12.219,12.1736,12.1736,262500.0
2016-12-08 15:20:00,16.1,16.16,16.1,16.14,569322.0,12.1736,12.219,12.1736,12.2039,569322.0
2016-12-08 15:30:00,16.14,16.18,16.13,16.18,213610.0,12.2039,12.2341,12.1963,12.2341,213610.0
2016-12-08 15:40:00,16.18,16.19,16.14,16.15,496664.0,12.2341,12.2417,12.2039,12.2115,496664.0
2016-12-08 15:50:00,16.15,16.16,16.14,16.16,717560.0,12.2115,12.219,12.2039,12.219,717560.0
2016-12-09 09:30:00,16.08,16.16,16.0,16.02,564403.0,12.1585,12.219,12.098,12.1132,564403.0
2016-12-09 09:40:00,16.01,16.02,15.92,15.95,399298.0,12.1056,12.1132,12.0375,12.0602,399298.0
2016-12-09 09:50:00,15.95,16.0,15.94,15.94,249907.0,12.0602,12.098,12.0527,12.0527,249907.0
2016-12-09 10:00:00,15.94,15.97,15.91,15.92,487337.0,12.0527,12.0754,12.03,12.0375,487337.0
2016-12-09 10:10:00,15.92,15.96,15.91,15.94,232372.0,12.0375,12.0678,12.03,12.0527,232372.0
2016-12-09 10:20:00,15.94,15.98,15.93,15.94,170564.0,12.0527,12.0829,12.0451,12.0527,170564.0
2016-12-09 10:30:00,15.94,15.96,15.93,15.96,146925.0,12.0527,12.0678,12.0451,12.0678,146925.0
2016-12-09 10:40:00,15.95,15.96,15.94,15.94,191298.0,12.0602,12.0678,12.0527,12.0527,191298.0
2016-12-09 10:50:00,15.95,15.97,15.94,15.97,207896.0,12.0602,12.0754,12.0527,12.0754,207896.0
2016-12-09 11:00:00,15.97,15.98,15.95,15.97,174892.0,12.0754,12.0829,12.0602,12.0754,174892.0
2016-12-09 11:10:00,15.97,15.99,15.95,15.96,161239.0,12.0754,12.0905,12.0602,12.0678,161239.0
2016-12-09 11:20:00,15.96,15.99,15.94,15.95,205359.0,12.0678,12.0905,12.0527,12.0602,205359.0
2016-12-09 11:30:00,15.96,15.97,15.93,15.96,214838.0,12.0678,12.0754,12.0451,12.0678,214838.0
2016-12-09 11:40:00,15.96,15.96,15.93,15.94,183940.0,12.0678,12.0678,12.0451,12.0527,183940.0
2016-12-09 11:50:00,15.94,15.95,15.92,15.92,161978.0,12.0527,12.0602,12.0375,12.0375,161978.0
2016-12-09 12:00:00,15.93,15.93,15.91,15.91,188234.0,12.0451,12.0451,12.03,12.03,188234.0
2016-12-09 12:10:00,15.92,15.92,15.84,15.86,260829.0,12.0375,12.0375,11.9771,11.9922,260829.0
2016-12-09 12:20:00,15.86,15.87,15.82,15.83,266798.0,11.9922,11.9997,11.9619,11.9695,266798.0
2016-12-09 12:30:00,15.83,15.86,15.82,15.86,165823.0,11.9695,11.9922,11.9619,11.9922,165823.0
2016-12-09 12:40:00,15.86,15.87,15.84,15.86,127474.0,11.9922,11.9997,11.9771,11.9922,127474.0
2016-12-09 12:50:00,15.87,15.89,15.84,15.84,106953.0,11.9997,12.0149,11.9771,11.9771,106953.0
2016-12-09 13:00:00,15.85,15.85,15.84,15.85,71356.0,11.9846,11.9846,11.9771,11.9846,71356.0
2016-12-09 13:10:00,15.85,15.86,15.84,15.86,94345.0,11.9846,11.9922,11.9771,11.9922,94345.0
2016-12-09 13:20:00,15.86,15.86,15.83,15.83,137734.0,11.9922,11.9922,11.9695,11.9695,137734.0
2016-12-09 13:30:00,15.83,15.85,15.8,15.8,127777.0,11.9695,11.9846,11.9468,11.9468,127777.0
2016-12-09 13:40:00,15.81,15.84,15.8,15.83,134862.0,11.9544,11.9771,11.9468,11.9695,134862.0
2016-12-09 13:50:00,15.83,15.85,15.82,15.84,133144.0,11.9695,11.9846,11.9619,11.9771,133144.0
2016-12-09 14:00:00,15.84,15.85,15.83,15.83,153675.0,11.9771,11.9846,11.9695,11.9695,153675.0
2016-12-09 14:10:00,15.84,15.86,15.83,15.86,104344.0,11.9771,11.9922,11.9695,11.9922,104344.0
2016-12-09 14:20:00,15.86,15.86,15.82,15.82,187751.0,11.9922,11.9922,11.9619,11.9619,187751.0
2016-12-09 14:30:00,15.83,15.83,15.77,15.77,193642.0,11.9695,11.9695,11.9241,11.9241,193642.0
2016-12-09 14:40:00,15.77,15.78,15.76,15.77,109581.0,11.9241,11.9317,11.9166,11.9241,109581.0
2016-12-09 14:50:00,15.77,15.8,15.76,15.79,126039.0,11.9241,11.9468,11.9166,11.9392,126039.0
2016-12-09 15:00:00,15.8,15.82,15.78,15.79,208716.0,11.9468,11.9619,11.9317,11.9392,208716.0
2016-12-09 15:10:00,15.79,15.81,15.78,15.8,163376.0,11.9392,11.9544,11.9317,11.9468,163376.0
2016-12-09 15:20:00,15.81,15.83,15.79,15.82,271656.0,11.9544,11.9695,11.9392,11.9619,271656.0
2016-12-09 15:30:00,15.82,15.82,15.76,15.77,297740.0,11.9619,11.9619,11.9166,11.9241,297740.0
2016-12-09 15:40:00,15.77,15.77,15.74,15.75,509059.0,11.9241,11.9241,11.9014,11.909,509059.0
2016-12-09 15:50:00,15.75,15.78,15.74,15.78,1049990.0,11.909,11.9317,11.9014,11.9317,1049990.0
2016-12-12 09:30:00,15.41,15.58,15.41,15.42,445895.0,11.7496,11.8792,11.7496,11.7572,445895.0
2016-12-12 09:40:00,15.43,15.53,15.43,15.52,202813.0,11.7648,11.8411,11.7648,11.8335,202813.0
2016-12-12 09:50:00,15.52,15.58,15.52,15.57,215417.0,11.8335,11.8792,11.8335,11.8716,215417.0
2016-12-12 10:00:00,15.57,15.62,15.53,15.54,200327.0,11.8716,11.9097,11.8411,11.8487,200327.0
2016-12-12 10:10:00,15.54,15.56,15.5,15.52,176838.0,11.8487,11.864,11.8182,11.8335,176838.0
2016-12-12 10:20:00,15.52,15.56,15.5,15.52,127020.0,11.8335,11.864,11.8182,11.8335,127020.0
2016-12-12 10:30:00,15.53,15.59,15.52,15.58,148467.0,11.8411,11.8868,11.8335,11.8792,148467.0
2016-12-12 10:40:00,15.58,15.6,15.54,15.56,148759.0,11.8792,11.8945,11.8487,11.864,148759.0
2016-12-12 10:50:00,15.57,15.59,15.53,15.59,223469.0,11.8716,11.8868,11.8411,11.8868,223469.0
2016-12-12 11:00:00,15.59,15.61,15.58,15.61,71282.0,11.8868,11.9021,11.8792,11.9021,71282.0
2016-12-12 11:10:00,15.61,15.69,15.6,15.63,419352.0,11.9021,11.9631,11.8945,11.9173,419352.0
2016-12-12 11:20:00,15.63,15.65,15.62,15.62,132583.0,11.9173,11.9326,11.9097,11.9097,132583.0
2016-12-12 11:30:00,15.63,15.66,15.61,15.63,142481.0,11.9173,11.9402,11.9021,11.9173,142481.0
2016-12-12 11:40:00,15.63,15.63,15.58,15.59,194839.0,11.9173,11.9173,11.8792,11.8868,194839.0
2016-12-12 11:50:00,15.59,15.61,15.57,15.6,189503.0,11.8868,11.9021,11.8716,11.8945,189503.0
2016-12-12 12:00:00,15.61,15.67,15.57,15.66,464926.0,11.9021,11.9478,11.8716,11.9402,464926.0
2016-12-12 12:10:00,15.66,15.71,15.64,15.68,406778.0,11.9402,11.9783,11.925,11.9555,406778.0
2016-12-12 12:20:00,15.68,15.72,15.68,15.7,256398.0,11.9555,11.986,11.9555,11.9707,256398.0
2016-12-12 12:30:00,15.71,15.72,15.64,15.7,321188.0,11.9783,11.986,11.925,11.9707,321188.0
2016-12-12 12:40:00,15.7,15.7,15.66,15.68,106182.0,11.9707,11.9707,11.9402,11.9555,106182.0
2016-12-12 12:50:00,15.68,15.69,15.63,15.65,163267.0,11.9555,11.9631,11.9173,11.9326,163267.0
2016-12-12 13:00:00,15.65,15.69,15.65,15.69,151103.0,11.9326,11.9631,11.9326,11.9631,151103.0
2016-12-12 13:10:00,15.69,15.73,15.67,15.71,211355.0,11.9631,11.9936,11.9478,11.9783,211355.0
2016-12-12 13:20:00,15.71,15.73,15.67,15.73,199125.0,11.9783,11.9936,11.9478,11.9936,199125.0
2016-12-12 13:30:00,15.73,15.73,15.67,15.67,80575.0,11.9936,11.9936,11.9478,11.9478,80575.0
2016-12-12 13:40:00,15.67,15.72,15.67,15.7,181744.0,11.9478,11.986,11.9478,11.9707,181744.0
2016-12-12 13:50:00,15.69,15.74,15.69,15.73,242285.0,11.9631,12.0012,11.9631,11.9936,242285.0
2016-12-12 14:00:00,15.73,15.75,15.71,15.75,290094.0,11.9936,12.0088,11.9783,12.0088,290094.0
2016-12-12 14:10:00,15.74,15.76,15.72,15.75,163856.0,12.0012,12.0165,11.986,12.0088,163856.0
2016-12-12 14:20:00,15.75,15.75,15.73,15.73,150498.0,12.0088,12.0088,11.9936,11.9936,150498.0
2016-12-12 14:30:00,15.74,15.77,15.71,15.71,405257.0,12.0012,12.0241,11.9783,11.9783,405257.0
2016-12-12 14:40:00,15.71,15.74,15.71,15.72,148777.0,11.9783,12.0012,11.9783,11.986,148777.0
2016-12-12 14:50:00,15.72,15.73,15.71,15.72,83847.0,11.986,11.9936,11.9783,11.986,83847.0
2016-12-12 15:00:00,15.72,15.78,15.72,15.78,298540.0,11.986,12.0317,11.986,12.0317,298540.0
2016-12-12 15:10:00,15.77,15.8,15.77,15.79,224649.0,12.0241,12.047,12.0241,12.0393,224649.0
2016-12-12 15:20:00,15.79,15.8,15.79,15.79,124157.0,12.0393,12.047,12.0393,12.0393,124157.0
2016-12-12 15:30:00,15.79,15.82,15.76,15.81,442769.0,12.0393,12.0622,12.0165,12.0546,442769.0
2016-12-12 15:40:00,15.8,15.83,15.78,15.82,979015.0,12.047,12.0698,12.0317,12.0622,979015.0
2016-12-12 15:50:00,15.82,15.84,15.81,15.82,2444768.0,12.0622,12.0775,12.0546,12.0622,2444768.0
2016-12-13 09:30:00,15.71,15.81,15.69,15.8,827590.0,11.9783,12.0546,11.9631,12.047,827590.0
2016-12-13 09:40:00,15.8,15.84,15.78,15.81,235953.0,12.047,12.0775,12.0317,12.0546,235953.0
2016-12-13 09:50:00,15.81,15.83,15.78,15.81,238822.0,12.0546,12.0698,12.0317,12.0546,238822.0
2016-12-13 10:00:00,15.81,15.86,15.8,15.86,176807.0,12.0546,12.0927,12.047,12.0927,176807.0
2016-12-13 10:10:00,15.85,15.92,15.85,15.91,333786.0,12.0851,12.1385,12.0851,12.1308,333786.0
2016-12-13 10:20:00,15.91,15.95,15.9,15.93,219529.0,12.1308,12.1613,12.1232,12.1461,219529.0
2016-12-13 10:30:00,15.94,15.94,15.83,15.88,389908.0,12.1537,12.1537,12.0698,12.108,389908.0
2016-12-13 10:40:00,15.88,15.9,15.84,15.85,247967.0,12.108,12.1232,12.0775,12.0851,247967.0
2016-12-13 10:50:00,15.85,15.86,15.81,15.81,199923.0,12.0851,12.0927,12.0546,12.0546,199923.0
2016-12-13 11:00:00,15.82,15.83,15.8,15.81,199928.0,12.0622,12.0698,12.047,12.0546,199928.0
2016-12-13 11:10:00,15.81,15.83,15.78,15.83,267946.0,12.0546,12.0698,12.0317,12.0698,267946.0
2016-12-13 11:20:00,15.83,15.87,15.82,15.85,264732.0,12.0698,12.1003,12.0622,12.0851,264732.0
2016-12-13 11:30:00,15.85,15.87,15.81,15.82,453041.0,12.0851,12.1003,12.0546,12.0622,453041.0
2016-12-13 11:40:00,15.82,15.85,15.82,15.84,142839.0,12.0622,12.0851,12.0622,12.0775,142839.0
2016-12-13 11:50:00,15.84,15.85,15.83,15.84,151820.0,12.0775,12.0851,12.0698,12.0775,151820.0
2016-12-13 12:00:00,15.84,15.87,15.83,15.83,112906.0,12.0775,12.1003,12.0698,12.0698,112906.0
2016-12-13 12:10:00,15.84,15.84,15.81,15.81,97991.0,12.0775,12.0775,12.0546,12.0546,97991.0
2016-12-13 12:20:00,15.82,15.82,15.81,15.82,189215.0,12.0622,12.0622,12.0546,12.0622,189215.0
2016-12-13 12:30:00,15.82,15.84,15.82,15.83,187206.0,12.0622,12.0775,12.0622,12.0698,187206.0
2016-12-13 12:40:00,15.82,15.84,15.82,15.84,196480.0,12.0622,12.0775,12.0622,12.0775,196480.0
2016-12-13 12:50:00,15.83,15.84,15.81,15.82,156473.0,12.0698,12.0775,12.0546,12.0622,156473.0
2016-12-13 13:00:00,15.82,15.84,15.81,15.82,142772.0,12.0622,12.0775,12.0546,12.0622,142772.0
2016-12-13 13:10:00,15.83,15.88,15.82,15.87,238865.0,12.0698,12.108,12.0622,12.1003,238865.0
2016-12-13 13:20:00,15.87,15.89,15.86,15.87,209981.0,12.1003,12.1156,12.0927,12.1003,209981.0
2016-12-13 13:30:00,15.87,15.88,15.84,15.86,154227.0,12.1003,12.108,12.0775,12.0927,154227.0
2016-12-13 13:40:00,15.86,15.86,15.84,15.85,157017.0,12.0927,12.0927,12.0775,12.0851,157017.0
2016-12-13 13:50:00,15.85,15.86,15.84,15.86,104442.0,12.0851,12.0927,12.0775,12.0927,104442.0
2016-12-13 14:00:00,15.86,15.86,15.84,15.85,82726.0,12.0927,12.0927,12.0775,12.0851,82726.0
2016-12-13 14:10:00,15.84,15.85,15.83,15.84,162099.0,12.0775,12.0851,12.0698,12.0775,162099.0
2016-12-13 14:20:00,15.83,15.85,15.82,15.83,188789.0,12.0698,12.0851,12.0622,12.0698,188789.0
2016-12-13 14:30:00,15.83,15.85,15.82,15.85,218615.0,12.0698,12.0851,12.0622,12.0851,218615.0
2016-12-13 14:40:00,15.84,15.86,15.83,15.85,314081.0,12.0775,12.0927,12.0698,12.0851,314081.0
2016-12-13 14:50:00,15.85,15.86,15.82,15.83,244723.0,12.0851,12.0927,12.0622,12.0698,244723.0
2016-12-13 15:00:00,15.82,15.85,15.82,15.85,198693.0,12.0622,12.0851,12.0622,12.0851,198693.0
2016-12-13 15:10:00,15.85,15.85,15.83,15.85,167227.0,12.0851,12.0851,12.0698,12.0851,167227.0
2016-12-13 15:20:00,15.85,15.85,15.81,15.82,347410.0,12.0851,12.0851,12.0546,12.0622,347410.0
2016-12-13 15:30:00,15.82,15.86,15.82,15.85,328985.0,12.0622,12.0927,12.0622,12.0851,328985.0
2016-12-13 15:40:00,15.84,15.85,15.83,15.84,446443.0,12.0775,12.0851,12.0698,12.0775,446443.0
2016-12-13 15:50:00,15.84,15.84,15.82,15.83,697760.0,12.0775,12.0775,12.0622,12.0698,697760.0
2016-12-14 09:30:00,15.77,15.9,15.77,15.87,589622.0,12.0241,12.1232,12.0241,12.1003,589622.0
2016-12-14 09:40:00,15.87,15.88,15.81,15.87,396986.0,12.1003,12.108,12.0546,12.1003,396986.0
2016-12-14 09:50:00,15.88,15.9,15.85,15.86,211205.0,12.108,12.1232,12.0851,12.0927,211205.0
2016-12-14 10:00:00,15.86,15.88,15.84,15.86,176874.0,12.0927,12.108,12.0775,12.0927,176874.0
2016-12-14 10:10:00,15.86,15.88,15.84,15.86,255494.0,12.0927,12.108,12.0775,12.0927,255494.0
2016-12-14 10:20:00,15.86,15.87,15.81,15.82,241063.0,12.0927,12.1003,12.0546,12.0622,241063.0
2016-12-14 10:30:00,15.82,15.86,15.81,15.85,231860.0,12.0622,12.0927,12.0546,12.0851,231860.0
2016-12-14 10:40:00,15.85,15.86,15.79,15.8,374462.0,12.0851,12.0927,12.0393,12.047,374462.0
2016-12-14 10:50:00,15.79,15.83,15.79,15.82,159881.0,12.0393,12.0698,12.0393,12.0622,159881.0
2016-12-14 11:00:00,15.83,15.84,15.81,15.82,160804.0,12.0698,12.0775,12.0546,12.0622,160804.0
2016-12-14 11:10:00,15.81,15.82,15.78,15.79,92474.0,12.0546,12.0622,12.0317,12.0393,92474.0
2016-12-14 11:20:00,15.79,15.79,15.74,15.75,215465.0,12.0393,12.0393,12.0012,12.0088,215465.0
2016-12-14 11:30:00,15.75,15.77,15.73,15.77,100814.0,12.0088,12.0241,11.9936,12.0241,100814.0
2016-12-14 11:40:00,15.77,15.77,15.73,15.76,109535.0,12.0241,12.0241,11.9936,12.0165,109535.0
2016-12-14 11:50:00,15.76,15.78,15.75,15.77,119130.0,12.0165,12.0317,12.0088,12.0241,119130.0
2016-12-14 12:00:00,15.77,15.78,15.76,15.78,85151.0,12.0241,12.0317,12.0165,12.0317,85151.0
2016-12-14 12:10:00,15.78,15.79,15.75,15.75,157059.0,12.0317,12.0393,12.0088,12.0088,157059.0
2016-12-14 12:20:00,15.76,15.8,15.75,15.79,244320.0,12.0165,12.047,12.0088,12.0393,244320.0
2016-12-14 12:30:00,15.79,15.8,15.78,15.79,128496.0,12.0393,12.047,12.0317,12.0393,128496.0
2016-12-14 12:40:00,15.79,15.79,15.73,15.76,154101.0,12.0393,12.0393,11.9936,12.0165,154101.0
2016-12-14 12:50:00,15.76,15.77,15.75,15.77,45711.0,12.0165,12.0241,12.0088,12.0241,45711.0
2016-12-14 13:00:00,15.77,15.79,15.76,15.78,98129.0,12.0241,12.0393,12.0165,12.0317,98129.0
2016-12-14 13:10:00,15.78,15.8,15.77,15.79,103456.0,12.0317,12.047,12.0241,12.0393,103456.0
2016-12-14 13:20:00,15.79,15.79,15.77,15.78,71545.0,12.0393,12.0393,12.0241,12.0317,71545.0
2016-12-14 13:30:00,15.78,15.8,15.77,15.79,126197.0,12.0317,12.047,12.0241,12.0393,126197.0
2016-12-14 13:40:00,15.78,15.79,15.77,15.78,57556.0,12.0317,12.0393,12.0241,12.0317,57556.0
2016-12-14 13:50:00,15.78,15.8,15.77,15.79,141933.0,12.0317,12.047,12.0241,12.0393,141933.0
2016-12-14 14:00:00,15.79,15.81,15.76,15.78,249783.0,12.0393,12.0546,12.0165,12.0317,249783.0
2016-12-14 14:10:00,15.77,15.78,15.67,15.7,392915.0,12.0241,12.0317,11.9478,11.9707,392915.0
2016-12-14 14:20:00,15.7,15.71,15.58,15.6,230095.0,11.9707,11.9783,11.8792,11.8945,230095.0
2016-12-14 14:30:00,15.6,15.67,15.59,15.66,177162.0,11.8945,11.9478,11.8868,11.9402,177162.0
2016-12-14 14:40:00,15.67,15.71,15.62,15.64,438149.0,11.9478,11.9783,11.9097,11.925,438149.0
2016-12-14 14:50:00,15.64,15.66,15.59,15.6,215649.0,11.925,11.9402,11.8868,11.8945,215649.0
2016-12-14 15:00:00,15.59,15.64,15.56,15.57,255324.0,11.8868,11.925,11.864,11.8716,255324.0
2016-12-14 15:10:00,15.57,15.59,15.53,15.56,321823.0,11.8716,11.8868,11.8411,11.864,321823.0
2016-12-14 15:20:00,15.56,15.6,15.55,15.58,336500.0,11.864,11.8945,11.8563,11.8792,336500.0
2016-12-14 15:30:00,15.58,15.68,15.58,15.65,464140.0,11.8792,11.9555,11.8792,11.9326,464140.0
2016-12-14 15:40:00,15.66,15.66,15.6,15.62,423582.0,11.9402,11.9402,11.8945,11.9097,423582.0
2016-12-14 15:50:00,15.62,15.62,15.57,15.61,1195104.0,11.9097,11.9097,11.8716,11.9021,1195104.0
2016-12-15 09:30:00,15.54,15.62,15.54,15.61,449782.0,11.8487,11.9097,11.8487,11.9021,449782.0
2016-12-15 09:40:00,15.6,15.65,15.57,15.58,297068.0,11.8945,11.9326,11.8716,11.8792,297068.0
2016-12-15 09:50:00,15.59,15.62,15.52,15.61,498221.0,11.8868,11.9097,11.8335,11.9021,498221.0
2016-12-15 10:00:00,15.61,15.61,15.55,15.56,209424.0,11.9021,11.9021,11.8563,11.864,209424.0
2016-12-15 10:10:00,15.56,15.57,15.48,15.5,449499.0,11.864,11.8716,11.803,11.8182,449499.0
2016-12-15 10:20:00,15.5,15.55,15.49,15.53,200922.0,11.8182,11.8563,11.8106,11.8411,200922.0
2016-12-15 10:30:00,15.54,15.56,15.51,15.51,194606.0,11.8487,11.864,11.8258,11.8258,194606.0
2016-12-15 10:40:00,15.51,15.52,15.41,15.41,592918.0,11.8258,11.8335,11.7496,11.7496,592918.0
2016-12-15 10:50:00,15.41,15.45,15.4,15.4,480288.0,11.7496,11.7801,11.742,11.742,480288.0
2016-12-15 11:00:00,15.4,15.48,15.4,15.46,246672.0,11.742,11.803,11.742,11.7877,246672.0
2016-12-15 11:10:00,15.46,15.52,15.46,15.47,228207.0,11.7877,11.8335,11.7877,11.7953,228207.0
2016-12-15 11:20:00,15.47,15.47,15.43,15.45,192206.0,11.7953,11.7953,11.7648,11.7801,192206.0
2016-12-15 11:30:00,15.46,15.47,15.44,15.47,114957.0,11.7877,11.7953,11.7725,11.7953,114957.0
2016-12-15 11:40:00,15.46,15.49,15.43,15.43,155634.0,11.7877,11.8106,11.7648,11.7648,155634.0
2016-12-15 11:50:00,15.43,15.47,15.42,15.47,144962.0,11.7648,11.7953,11.7572,11.7953,144962.0
2016-12-15 12:00:00,15.47,15.47,15.44,15.46,152139.0,11.7953,11.7953,11.7725,11.7877,152139.0
2016-12-15 12:10:00,15.46,15.5,15.46,15.49,205875.0,11.7877,11.8182,11.7877,11.8106,205875.0
2016-12-15 12:20:00,15.49,15.5,15.46,15.5,105266.0,11.8106,11.8182,11.7877,11.8182,105266.0
2016-12-15 12:30:00,15.5,15.52,15.48,15.49,126726.0,11.8182,11.8335,11.803,11.8106,126726.0
2016-12-15 12:40:00,15.48,15.5,15.47,15.48,98949.0,11.803,11.8182,11.7953,11.803,98949.0
2016-12-15 12:50:00,15.48,15.48,15.45,15.45,138772.0,11.803,11.803,11.7801,11.7801,138772.0
2016-12-15 13:00:00,15.45,15.53,15.45,15.51,137269.0,11.7801,11.8411,11.7801,11.8258,137269.0
2016-12-15 13:10:00,15.51,15.57,15.5,15.56,224186.0,11.8258,11.8716,11.8182,11.864,224186.0
2016-12-15 13:20:00,15.56,15.58,15.53,15.54,166608.0,11.864,11.8792,11.8411,11.8487,166608.0
2016-12-15 13:30:00,15.54,15.55,15.51,15.53,144614.0,11.8487,11.8563,11.8258,11.8411,144614.0
2016-12-15 13:40:00,15.53,15.55,15.49,15.5,110325.0,11.8411,11.8563,11.8106,11.8182,110325.0
2016-12-15 13:50:00,15.49,15.51,15.46,15.47,168606.0,11.8106,11.8258,11.7877,11.7953,168606.0
2016-12-15 14:00:00,15.48,15.51,15.45,15.49,138036.0,11.803,11.8258,11.7801,11.8106,138036.0
2016-12-15 14:10:00,15.49,15.5,15.49,15.5,32015.0,11.8106,11.8182,11.8106,11.8182,32015.0
2016-12-15 14:20:00,15.49,15.51,15.46,15.49,195310.0,11.8106,11.8258,11.7877,11.8106,195310.0
2016-12-15 14:30:00,15.48,15.5,15.46,15.46,163720.0,11.803,11.8182,11.7877,11.7877,163720.0
2016-12-15 14:40:00,15.46,15.47,15.46,15.46,61243.0,11.7877,11.7953,11.7877,11.7877,61243.0
2016-12-15 14:50:00,15.46,15.5,15.46,15.47,108268.0,11.7877,11.8182,11.7877,11.7953,108268.0
2016-12-15 15:00:00,15.47,15.5,15.46,15.49,119100.0,11.7953,11.8182,11.7877,11.8106,119100.0
2016-12-15 15:10:00,15.49,15.49,15.46,15.48,118776.0,11.8106,11.8106,11.7877,11.803,118776.0
2016-12-15 15:20:00,15.48,15.5,15.47,15.48,175117.0,11.803,11.8182,11.7953,11.803,175117.0
2016-12-15 15:30:00,15.48,15.53,15.47,15.53,393371.0,11.803,11.8411,11.7953,11.8411,393371.0
2016-12-15 15:40:00,15.52,15.54,15.5,15.51,387765.0,11.8335,11.8487,11.8182,11.8258,387765.0
2016-12-15 15:50:00,15.52,15.53,15.5,15.51,687036.0,11.8335,11.8411,11.8182,11.8258,687036.0
2016-12-16 09:30:00,15.47,15.54,15.41,15.41,1754584.0,11.7953,11.8487,11.7496,11.7496,1754584.0
2016-12-16 09:40:00,15.41,15.42,15.36,15.38,372453.0,11.7496,11.7572,11.7115,11.7267,372453.0
2016-12-16 09:50:00,15.38,15.45,15.37,15.44,207858.0,11.7267,11.7801,11.7191,11.7725,207858.0
2016-12-16 10:00:00,15.43,15.44,15.42,15.43,130452.0,11.7648,11.7725,11.7572,11.7648,130452.0
2016-12-16 10:10:00,15.43,15.44,15.41,15.43,160383.0,11.7648,11.7725,11.7496,11.7648,160383.0
2016-12-16 10:20:00,15.43,15.44,15.4,15.41,155558.0,11.7648,11.7725,11.742,11.7496,155558.0
2016-12-16 10:30:00,15.41,15.42,15.36,15.39,214573.0,11.7496,11.7572,11.7115,11.7343,214573.0
2016-12-16 10:40:00,15.39,15.45,15.38,15.42,138793.0,11.7343,11.7801,11.7267,11.7572,138793.0
2016-12-16 10:50:00,15.42,15.45,15.42,15.44,333761.0,11.7572,11.7801,11.7572,11.7725,333761.0
2016-12-16 11:00:00,15.43,15.43,15.35,15.38,266303.0,11.7648,11.7648,11.7038,11.7267,266303.0
2016-12-16 11:10:00,15.38,15.4,15.32,15.32,282643.0,11.7267,11.742,11.681,11.681,282643.0
2016-12-16 11:20:00,15.33,15.33,15.28,15.29,155809.0,11.6886,11.6886,11.6505,11.6581,155809.0
2016-12-16 11:30:00,15.28,15.34,15.28,15.34,148183.0,11.6505,11.6962,11.6505,11.6962,148183.0
2016-12-16 11:40:00,15.34,15.35,15.32,15.35,149288.0,11.6962,11.7038,11.681,11.7038,149288.0
2016-12-16 11:50:00,15.35,15.35,15.32,15.35,176385.0,11.7038,11.7038,11.681,11.7038,176385.0
2016-12-16 12:00:00,15.35,15.36,15.3,15.31,162591.0,11.7038,11.7115,11.6657,11.6733,162591.0
2016-12-16 12:10:00,15.31,15.31,15.25,15.25,91575.0,11.6733,11.6733,11.6276,11.6276,91575.0
2016-12-16 12:20:00,15.25,15.3,15.24,15.3,239131.0,11.6276,11.6657,11.62,11.6657,239131.0
2016-12-16 12:30:00,15.3,15.31,15.28,15.28,99211.0,11.6657,11.6733,11.6505,11.6505,99211.0
2016-12-16 12:40:00,15.28,15.29,15.25,15.27,80624.0,11.6505,11.6581,11.6276,11.6429,80624.0
2016-12-16 12:50:00,15.26,15.27,15.2,15.23,194975.0,11.6352,11.6429,11.5895,11.6124,194975.0
2016-12-16 13:00:00,15.23,15.24,15.2,15.2,158005.0,11.6124,11.62,11.5895,11.5895,158005.0
2016-12-16 13:10:00,15.2,15.21,15.13,15.13,444578.0,11.5895,11.5971,11.5361,11.5361,444578.0
2016-12-16 13:20:00,15.13,15.17,15.09,15.17,245420.0,11.5361,11.5666,11.5056,11.5666,245420.0
2016-12-16 13:30:00,15.17,15.2,15.14,15.17,389638.0,11.5666,11.5895,11.5437,11.5666,389638.0
2016-12-16 13:40:00,15.18,15.18,15.14,15.16,247352.0,11.5742,11.5742,11.5437,11.559,247352.0
2016-12-16 13:50:00,15.15,15.19,15.15,15.17,120334.0,11.5514,11.5819,11.5514,11.5666,120334.0
2016-12-16 14:00:00,15.17,15.18,15.13,15.16,233825.0,11.5666,11.5742,11.5361,11.559,233825.0
2016-12-16 14:10:00,15.16,15.17,15.14,15.16,183286.0,11.559,11.5666,11.5437,11.559,183286.0
2016-12-16 14:20:00,15.15,15.16,15.12,15.13,129367.0,11.5514,11.559,11.5285,11.5361,129367.0
2016-12-16 14:30:00,15.13,15.15,15.12,15.12,118405.0,11.5361,11.5514,11.5285,11.5285,118405.0
2016-12-16 14:40:00,15.13,15.16,15.12,15.15,189934.0,11.5361,11.559,11.5285,11.5514,189934.0
2016-12-16 14:50:00,15.15,15.15,15.11,15.12,212432.0,11.5514,11.5514,11.5209,11.5285,212432.0
2016-12-16 15:00:00,15.12,15.13,15.09,15.09,172579.0,11.5285,11.5361,11.5056,11.5056,172579.0
2016-12-16 15:10:00,15.09,15.1,15.07,15.09,336524.0,11.5056,11.5132,11.4904,11.5056,336524.0
2016-12-16 15:20:00,15.08,15.11,15.08,15.11,181313.0,11.498,11.5209,11.498,11.5209,181313.0
2016-12-16 15:30:00,15.11,15.13,15.08,15.08,300449.0,11.5209,11.5361,11.498,11.498,300449.0
2016-12-16 15:40:00,15.09,15.09,15.05,15.07,553715.0,11.5056,11.5056,11.4751,11.4904,553715.0
2016-12-16 15:50:00,15.07,15.11,15.05,15.06,2296784.0,11.4904,11.5209,11.4751,11.4827,2296784.0
2016-12-19 09:30:00,15.03,15.16,15.03,15.09,411319.0,11.4599,11.559,11.4599,11.5056,411319.0
2016-12-19 09:40:00,15.08,15.1,15.05,15.08,316803.0,11.498,11.5132,11.4751,11.498,316803.0
2016-12-19 09:50:00,15.08,15.09,15.04,15.04,182741.0,11.498,11.5056,11.4675,11.4675,182741.0
2016-12-19 10:00:00,15.05,15.05,15.0,15.04,181749.0,11.4751,11.4751,11.437,11.4675,181749.0
2016-12-19 10:10:00,15.04,15.08,15.04,15.08,90249.0,11.4675,11.498,11.4675,11.498,90249.0
2016-12-19 10:20:00,15.08,15.08,15.05,15.08,161887.0,11.498,11.498,11.4751,11.498,161887.0
2016-12-19 10:30:00,15.08,15.12,15.07,15.12,256108.0,11.498,11.5285,11.4904,11.5285,256108.0
2016-12-19 10:40:00,15.12,15.14,15.1,15.1,137903.0,11.5285,11.5437,11.5132,11.5132,137903.0
2016-12-19 10:50:00,15.11,15.12,15.06,15.06,160936.0,11.5209,11.5285,11.4827,11.4827,160936.0
2016-12-19 11:00:00,15.06,15.09,15.05,15.07,149386.0,11.4827,11.5056,11.4751,11.4904,149386.0
2016-12-19 11:10:00,15.07,15.08,15.04,15.05,283906.0,11.4904,11.498,11.4675,11.4751,283906.0
2016-12-19 11:20:00,15.05,15.05,15.02,15.03,194948.0,11.4751,11.4751,11.4522,11.4599,194948.0
2016-12-19 11:30:00,15.04,15.05,15.0,15.02,281648.0,11.4675,11.4751,11.437,11.4522,281648.0
2016-12-19 11:40:00,15.02,15.02,14.95,14.98,309276.0,11.4522,11.4522,11.3989,11.4217,309276.0
2016-12-19 11:50:00,14.98,14.98,14.96,14.96,92491.0,11.4217,11.4217,11.4065,11.4065,92491.0
2016-12-19 12:00:00,14.96,14.99,14.96,14.99,142996.0,11.4065,11.4294,11.4065,11.4294,142996.0
2016-12-19 12:10:00,14.99,14.99,14.94,14.94,182344.0,11.4294,11.4294,11.3912,11.3912,182344.0
2016-12-19 12:20:00,14.94,14.97,14.92,14.93,371489.0,11.3912,11.4141,11.376,11.3836,371489.0
2016-12-19 12:30:00,14.93,14.93,14.91,14.92,130926.0,11.3836,11.3836,11.3684,11.376,130926.0
2016-12-19 12:40:00,14.92,14.97,14.91,14.94,271899.0,11.376,11.4141,11.3684,11.3912,271899.0
2016-12-19 12:50:00,14.94,14.95,14.93,14.95,87217.0,11.3912,11.3989,11.3836,11.3989,87217.0
2016-12-19 13:00:00,14.95,14.99,14.94,14.96,159831.0,11.3989,11.4294,11.3912,11.4065,159831.0
2016-12-19 13:10:00,14.96,14.97,14.93,14.94,181296.0,11.4065,11.4141,11.3836,11.3912,181296.0
2016-12-19 13:20:00,14.94,14.95,14.93,14.94,181471.0,11.3912,11.3989,11.3836,11.3912,181471.0
2016-12-19 13:30:00,14.95,14.95,14.93,14.94,177831.0,11.3989,11.3989,11.3836,11.3912,177831.0
2016-12-19 13:40:00,14.94,14.98,14.93,14.95,167311.0,11.3912,11.4217,11.3836,11.3989,167311.0
2016-12-19 13:50:00,14.95,14.97,14.94,14.97,187467.0,11.3989,11.4141,11.3912,11.4141,187467.0
2016-12-19 14:00:00,14.97,15.04,14.96,15.01,274503.0,11.4141,11.4675,11.4065,11.4446,274503.0
2016-12-19 14:10:00,15.01,15.06,15.0,15.06,160072.0,11.4446,11.4827,11.437,11.4827,160072.0
2016-12-19 14:20:00,15.06,15.07,15.04,15.04,217418.0,11.4827,11.4904,11.4675,11.4675,217418.0
2016-12-19 14:30:00,15.04,15.05,15.01,15.04,354627.0,11.4675,11.4751,11.4446,11.4675,354627.0
2016-12-19 14:40:00,15.04,15.07,15.03,15.07,179843.0,11.4675,11.4904,11.4599,11.4904,179843.0
2016-12-19 14:50:00,15.07,15.07,15.04,15.05,103472.0,11.4904,11.4904,11.4675,11.4751,103472.0
2016-12-19 15:00:00,15.04,15.06,15.03,15.04,248952.0,11.4675,11.4827,11.4599,11.4675,248952.0
2016-12-19 15:10:00,15.04,15.08,15.04,15.04,449257.0,11.4675,11.498,11.4675,11.4675,449257.0
2016-12-19 15:20:00,15.04,15.1,15.04,15.09,370215.0,11.4675,11.5132,11.4675,11.5056,370215.0
2016-12-19 15:30:00,15.09,15.1,15.07,15.09,257961.0,11.5056,11.5132,11.4904,11.5056,257961.0
2016-12-19 15:40:00,15.09,15.1,15.07,15.1,410335.0,11.5056,11.5132,11.4904,11.5132,410335.0
2016-12-19 15:50:00,15.1,15.12,15.09,15.12,801582.0,11.5132,11.5285,11.5056,11.5285,801582.0
2016-12-20 09:30:00,15.16,15.21,15.12,15.2,471390.0,11.559,11.5971,11.5285,11.5895,471390.0
2016-12-20 09:40:00,15.21,15.22,15.15,15.16,1091111.0,11.5971,11.6047,11.5514,11.559,1091111.0
2016-12-20 09:50:00,15.15,15.16,15.11,15.12,1087972.0,11.5514,11.559,11.5209,11.5285,1087972.0
2016-12-20 10:00:00,15.12,15.13,15.09,15.1,480369.0,11.5285,11.5361,11.5056,11.5132,480369.0
2016-12-20 10:10:00,15.1,15.11,15.08,15.09,443488.0,11.5132,11.5209,11.498,11.5056,443488.0
2016-12-20 10:20:00,15.1,15.11,15.08,15.08,267465.0,11.5132,11.5209,11.498,11.498,267465.0
2016-12-20 10:30:00,15.08,15.11,15.08,15.1,236040.0,11.498,11.5209,11.498,11.5132,236040.0
2016-12-20 10:40:00,15.1,15.1,15.08,15.09,129081.0,11.5132,11.5132,11.498,11.5056,129081.0
2016-12-20 10:50:00,15.09,15.09,15.05,15.06,281723.0,11.5056,11.5056,11.4751,11.4827,281723.0
2016-12-20 11:00:00,15.06,15.07,15.0,15.06,502154.0,11.4827,11.4904,11.437,11.4827,502154.0
2016-12-20 11:10:00,15.06,15.06,15.03,15.04,123370.0,11.4827,11.4827,11.4599,11.4675,123370.0
2016-12-20 11:20:00,15.04,15.05,15.03,15.04,132570.0,11.4675,11.4751,11.4599,11.4675,132570.0
2016-12-20 11:30:00,15.03,15.05,15.02,15.05,163607.0,11.4599,11.4751,11.4522,11.4751,163607.0
2016-12-20 11:40:00,15.04,15.05,15.04,15.04,79138.0,11.4675,11.4751,11.4675,11.4675,79138.0
2016-12-20 11:50:00,15.04,15.05,15.03,15.04,148859.0,11.4675,11.4751,11.4599,11.4675,148859.0
2016-12-20 12:00:00,15.05,15.05,15.02,15.03,224060.0,11.4751,11.4751,11.4522,11.4599,224060.0
2016-12-20 12:10:00,15.04,15.05,15.03,15.04,54710.0,11.4675,11.4751,11.4599,11.4675,54710.0
2016-12-20 12:20:00,15.04,15.06,15.04,15.04,65384.0,11.4675,11.4827,11.4675,11.4675,65384.0
2016-12-20 12:30:00,15.04,15.06,15.03,15.05,189886.0,11.4675,11.4827,11.4599,11.4751,189886.0
2016-12-20 12:40:00,15.04,15.05,15.04,15.04,57764.0,11.4675,11.4751,11.4675,11.4675,57764.0
2016-12-20 12:50:00,15.04,15.05,15.04,15.04,205776.0,11.4675,11.4751,11.4675,11.4675,205776.0
2016-12-20 13:00:00,15.04,15.05,15.04,15.04,91648.0,11.4675,11.4751,11.4675,11.4675,91648.0
2016-12-20 13:10:00,15.04,15.05,15.04,15.04,83236.0,11.4675,11.4751,11.4675,11.4675,83236.0
2016-12-20 13:20:00,15.04,15.05,15.04,15.04,91700.0,11.4675,11.4751,11.4675,11.4675,91700.0
2016-12-20 13:30:00,15.04,15.05,15.03,15.03,213078.0,11.4675,11.4751,11.4599,11.4599,213078.0
2016-12-20 13:40:00,15.04,15.05,15.03,15.04,144757.0,11.4675,11.4751,11.4599,11.4675,144757.0
2016-12-20 13:50:00,15.05,15.08,15.04,15.07,232006.0,11.4751,11.498,11.4675,11.4904,232006.0
2016-12-20 14:00:00,15.06,15.07,15.04,15.04,101241.0,11.4827,11.4904,11.4675,11.4675,101241.0
2016-12-20 14:10:00,15.04,15.07,15.03,15.06,126896.0,11.4675,11.4904,11.4599,11.4827,126896.0
2016-12-20 14:20:00,15.07,15.07,15.05,15.06,76593.0,11.4904,11.4904,11.4751,11.4827,76593.0
2016-12-20 14:30:00,15.06,15.07,15.03,15.04,109258.0,11.4827,11.4904,11.4599,11.4675,109258.0
2016-12-20 14:40:00,15.04,15.06,15.03,15.04,390308.0,11.4675,11.4827,11.4599,11.4675,390308.0
2016-12-20 14:50:00,15.04,15.06,15.04,15.06,83244.0,11.4675,11.4827,11.4675,11.4827,83244.0
2016-12-20 15:00:00,15.06,15.06,15.04,15.04,105676.0,11.4827,11.4827,11.4675,11.4675,105676.0
2016-12-20 15:10:00,15.04,15.07,15.04,15.05,215638.0,11.4675,11.4904,11.4675,11.4751,215638.0
2016-12-20 15:20:00,15.06,15.06,15.04,15.05,129563.0,11.4827,11.4827,11.4675,11.4751,129563.0
2016-12-20 15:30:00,15.05,15.06,15.04,15.06,390611.0,11.4751,11.4827,11.4675,11.4827,390611.0
2016-12-20 15:40:00,15.06,15.09,15.05,15.07,739866.0,11.4827,11.5056,11.4751,11.4904,739866.0
2016-12-20 15:50:00,15.07,15.08,15.05,15.07,1023419.0,11.4904,11.498,11.4751,11.4904,1023419.0
2016-12-21 09:30:00,15.08,15.19,15.08,15.15,441188.0,11.498,11.5819,11.498,11.5514,441188.0
2016-12-21 09:40:00,15.14,15.16,15.11,15.13,298225.0,11.5437,11.559,11.5209,11.5361,298225.0
2016-12-21 09:50:00,15.13,15.16,15.12,15.16,173280.0,11.5361,11.559,11.5285,11.559,173280.0
2016-12-21 10:00:00,15.16,15.16,15.13,15.15,256542.0,11.559,11.559,11.5361,11.5514,256542.0
2016-12-21 10:10:00,15.15,15.18,15.14,15.18,237396.0,11.5514,11.5742,11.5437,11.5742,237396.0
2016-12-21 10:20:00,15.18,15.21,15.16,15.19,341148.0,11.5742,11.5971,11.559,11.5819,341148.0
2016-12-21 10:30:00,15.18,15.2,15.18,15.19,139022.0,11.5742,11.5895,11.5742,11.5819,139022.0
2016-12-21 10:40:00,15.18,15.19,15.16,15.18,98042.0,11.5742,11.5819,11.559,11.5742,98042.0
2016-12-21 10:50:00,15.18,15.19,15.17,15.18,84232.0,11.5742,11.5819,11.5666,11.5742,84232.0
2016-12-21 11:00:00,15.18,15.21,15.18,15.21,136583.0,11.5742,11.5971,11.5742,11.5971,136583.0
2016-12-21 11:10:00,15.21,15.22,15.19,15.21,105479.0,11.5971,11.6047,11.5819,11.5971,105479.0
2016-12-21 11:20:00,15.21,15.22,15.19,15.19,135618.0,11.5971,11.6047,11.5819,11.5819,135618.0
2016-12-21 11:30:00,15.19,15.28,15.19,15.28,208531.0,11.5819,11.6505,11.5819,11.6505,208531.0
2016-12-21 11:40:00,15.28,15.33,15.27,15.32,323432.0,11.6505,11.6886,11.6429,11.681,323432.0
2016-12-21 11:50:00,15.33,15.34,15.31,15.32,214708.0,11.6886,11.6962,11.6733,11.681,214708.0
2016-12-21 12:00:00,15.32,15.35,15.31,15.34,129741.0,11.681,11.7038,11.6733,11.6962,129741.0
2016-12-21 12:10:00,15.35,15.36,15.33,15.33,129048.0,11.7038,11.7115,11.6886,11.6886,129048.0
2016-12-21 12:20:00,15.34,15.34,15.3,15.3,218285.0,11.6962,11.6962,11.6657,11.6657,218285.0
2016-12-21 12:30:00,15.31,15.31,15.29,15.29,62954.0,11.6733,11.6733,11.6581,11.6581,62954.0
2016-12-21 12:40:00,15.29,15.3,15.28,15.28,212037.0,11.6581,11.6657,11.6505,11.6505,212037.0
2016-12-21 12:50:00,15.28,15.29,15.26,15.26,56951.0,11.6505,11.6581,11.6352,11.6352,56951.0
2016-12-21 13:00:00,15.26,15.28,15.26,15.27,186259.0,11.6352,11.6505,11.6352,11.6429,186259.0
2016-12-21 13:10:00,15.27,15.28,15.23,15.23,93096.0,11.6429,11.6505,11.6124,11.6124,93096.0
2016-12-21 13:20:00,15.23,15.24,15.23,15.24,39780.0,11.6124,11.62,11.6124,11.62,39780.0
2016-12-21 13:30:00,15.24,15.25,15.23,15.25,85273.0,11.62,11.6276,11.6124,11.6276,85273.0
2016-12-21 13:40:00,15.25,15.25,15.2,15.23,1243116.0,11.6276,11.6276,11.5895,11.6124,1243116.0
2016-12-21 13:50:00,15.23,15.24,15.21,15.21,88216.0,11.6124,11.62,11.5971,11.5971,88216.0
2016-12-21 14:00:00,15.21,15.22,15.2,15.2,66683.0,11.5971,11.6047,11.5895,11.5895,66683.0
2016-12-21 14:10:00,15.21,15.22,15.2,15.22,90154.0,11.5971,11.6047,11.5895,11.6047,90154.0
2016-12-21 14:20:00,15.21,15.22,15.21,15.21,61442.0,11.5971,11.6047,11.5971,11.5971,61442.0
2016-12-21 14:30:00,15.21,15.22,15.2,15.21,66302.0,11.5971,11.6047,11.5895,11.5971,66302.0
2016-12-21 14:40:00,15.21,15.21,15.2,15.21,112367.0,11.5971,11.5971,11.5895,11.5971,112367.0
2016-12-21 14:50:00,15.21,15.21,15.2,15.21,60165.0,11.5971,11.5971,11.5895,11.5971,60165.0
2016-12-21 15:00:00,15.21,15.21,15.17,15.18,110977.0,11.5971,11.5971,11.5666,11.5742,110977.0
2016-12-21 15:10:00,15.17,15.18,15.17,15.18,55916.0,11.5666,11.5742,11.5666,11.5742,55916.0
2016-12-21 15:20:00,15.17,15.18,15.15,15.15,154452.0,11.5666,11.5742,11.5514,11.5514,154452.0
2016-12-21 15:30:00,15.16,15.16,15.14,15.15,120789.0,11.559,11.559,11.5437,11.5514,120789.0
2016-12-21 15:40:00,15.14,15.15,15.14,15.15,190149.0,11.5437,11.5514,11.5437,11.5514,190149.0
2016-12-21 15:50:00,15.15,15.15,15.13,15.14,496412.0,11.5514,11.5514,11.5361,11.5437,496412.0
2016-12-22 09:30:00,15.22,15.27,15.15,15.19,504091.0,11.6047,11.6429,11.5514,11.5819,504091.0
2016-12-22 09:40:00,15.19,15.19,15.13,15.13,417274.0,11.5819,11.5819,11.5361,11.5361,417274.0
2016-12-22 09:50:00,15.14,15.16,15.11,15.14,152454.0,11.5437,11.559,11.5209,11.5437,152454.0
2016-12-22 10:00:00,15.14,15.15,15.11,15.13,180523.0,11.5437,11.5514,11.5209,11.5361,180523.0
2016-12-22 10:10:00,15.12,15.14,15.1,15.13,140955.0,11.5285,11.5437,11.5132,11.5361,140955.0
2016-12-22 10:20:00,15.13,15.15,15.12,15.13,88424.0,11.5361,11.5514,11.5285,11.5361,88424.0
2016-12-22 10:30:00,15.13,15.17,15.13,15.17,118276.0,11.5361,11.5666,11.5361,11.5666,118276.0
2016-12-22 10:40:00,15.17,15.18,15.14,15.15,166753.0,11.5666,11.5742,11.5437,11.5514,166753.0
2016-12-22 10:50:00,15.15,15.15,15.09,15.09,213188.0,11.5514,11.5514,11.5056,11.5056,213188.0
2016-12-22 11:00:00,15.09,15.12,15.09,15.12,152526.0,11.5056,11.5285,11.5056,11.5285,152526.0
2016-12-22 11:10:00,15.12,15.12,15.09,15.11,181887.0,11.5285,11.5285,11.5056,11.5209,181887.0
2016-12-22 11:20:00,15.11,15.11,15.09,15.1,88646.0,11.5209,11.5209,11.5056,11.5132,88646.0
2016-12-22 11:30:00,15.09,15.1,15.05,15.05,188091.0,11.5056,11.5132,11.4751,11.4751,188091.0
2016-12-22 11:40:00,15.05,15.06,15.0,15.0,199236.0,11.4751,11.4827,11.437,11.437,199236.0
2016-12-22 11:50:00,15.0,15.01,14.98,14.99,101096.0,11.437,11.4446,11.4217,11.4294,101096.0
2016-12-22 12:00:00,14.99,14.99,14.96,14.98,139549.0,11.4294,11.4294,11.4065,11.4217,139549.0
2016-12-22 12:10:00,14.98,14.98,14.94,14.95,81079.0,11.4217,11.4217,11.3912,11.3989,81079.0
2016-12-22 12:20:00,14.95,14.97,14.94,14.97,87466.0,11.3989,11.4141,11.3912,11.4141,87466.0
2016-12-22 12:30:00,14.97,15.0,14.96,15.0,66237.0,11.4141,11.437,11.4065,11.437,66237.0
2016-12-22 12:40:00,15.0,15.0,14.98,14.99,94446.0,11.437,11.437,11.4217,11.4294,94446.0
2016-12-22 12:50:00,14.99,14.99,14.98,14.98,64509.0,11.4294,11.4294,11.4217,11.4217,64509.0
2016-12-22 13:00:00,14.99,15.03,14.98,15.03,108158.0,11.4294,11.4599,11.4217,11.4599,108158.0
2016-12-22 13:10:00,15.03,15.03,15.0,15.0,133636.0,11.4599,11.4599,11.437,11.437,133636.0
2016-12-22 13:20:00,15.01,15.01,15.0,15.01,92786.0,11.4446,11.4446,11.437,11.4446,92786.0
2016-12-22 13:30:00,15.01,15.06,15.0,15.06,224664.0,11.4446,11.4827,11.437,11.4827,224664.0
2016-12-22 13:40:00,15.06,15.09,15.05,15.06,156823.0,11.4827,11.5056,11.4751,11.4827,156823.0
2016-12-22 13:50:00,15.05,15.08,15.05,15.08,103953.0,11.4751,11.498,11.4751,11.498,103953.0
2016-12-22 14:00:00,15.08,15.08,15.07,15.08,62565.0,11.498,11.498,11.4904,11.498,62565.0
2016-12-22 14:10:00,15.08,15.09,15.07,15.09,100941.0,11.498,11.5056,11.4904,11.5056,100941.0
2016-12-22 14:20:00,15.09,15.09,15.07,15.08,93074.0,11.5056,11.5056,11.4904,11.498,93074.0
2016-12-22 14:30:00,15.08,15.16,15.07,15.16,344762.0,11.498,11.559,11.4904,11.559,344762.0
2016-12-22 14:40:00,15.16,15.16,15.13,15.14,164714.0,11.559,11.559,11.5361,11.5437,164714.0
2016-12-22 14:50:00,15.14,15.15,15.12,15.14,250104.0,11.5437,11.5514,11.5285,11.5437,250104.0
2016-12-22 15:00:00,15.14,15.14,15.1,15.12,173721.0,11.5437,11.5437,11.5132,11.5285,173721.0
2016-12-22 15:10:00,15.12,15.14,15.11,15.14,88546.0,11.5285,11.5437,11.5209,11.5437,88546.0
2016-12-22 15:20:00,15.14,15.15,15.12,15.12,166537.0,11.5437,11.5514,11.5285,11.5285,166537.0
2016-12-22 15:30:00,15.12,15.13,15.11,15.12,180620.0,11.5285,11.5361,11.5209,11.5285,180620.0
2016-12-22 15:40:00,15.13,15.15,15.12,15.13,338018.0,11.5361,11.5514,11.5285,11.5361,338018.0
2016-12-22 15:50:00,15.13,15.14,15.12,15.14,474096.0,11.5361,11.5437,11.5285,11.5437,474096.0
2016-12-23 09:30:00,15.11,15.18,15.11,15.13,316433.0,11.5209,11.5742,11.5209,11.5361,316433.0
2016-12-23 09:40:00,15.13,15.16,15.13,15.15,124406.0,11.5361,11.559,11.5361,11.5514,124406.0
2016-12-23 09:50:00,15.15,15.16,15.13,15.13,141648.0,11.5514,11.559,11.5361,11.5361,141648.0
2016-12-23 10:00:00,15.13,15.15,15.11,15.15,263960.0,11.5361,11.5514,11.5209,11.5514,263960.0
2016-12-23 10:10:00,15.15,15.16,15.13,15.14,84317.0,11.5514,11.559,11.5361,11.5437,84317.0
2016-12-23 10:20:00,15.14,15.18,15.13,15.18,104475.0,11.5437,11.5742,11.5361,11.5742,104475.0
2016-12-23 10:30:00,15.17,15.18,15.13,15.14,158309.0,11.5666,11.5742,11.5361,11.5437,158309.0
2016-12-23 10:40:00,15.14,15.14,15.11,15.13,113065.0,11.5437,11.5437,11.5209,11.5361,113065.0
2016-12-23 10:50:00,15.12,15.13,15.1,15.11,91669.0,11.5285,11.5361,11.5132,11.5209,91669.0
2016-12-23 11:00:00,15.1,15.11,15.09,15.09,64826.0,11.5132,11.5209,11.5056,11.5056,64826.0
2016-12-23 11:10:00,15.1,15.12,15.09,15.12,59465.0,11.5132,11.5285,11.5056,11.5285,59465.0
2016-12-23 11:20:00,15.12,15.13,15.11,15.13,45827.0,11.5285,11.5361,11.5209,11.5361,45827.0
2016-12-23 11:30:00,15.13,15.13,15.11,15.11,81868.0,11.5361,11.5361,11.5209,11.5209,81868.0
2016-12-23 11:40:00,15.11,15.12,15.09,15.1,113064.0,11.5209,11.5285,11.5056,11.5132,113064.0
2016-12-23 11:50:00,15.1,15.11,15.08,15.08,104960.0,11.5132,11.5209,11.498,11.498,104960.0
2016-12-23 12:00:00,15.08,15.1,15.08,15.1,94339.0,11.498,11.5132,11.498,11.5132,94339.0
2016-12-23 12:10:00,15.1,15.1,15.09,15.1,39328.0,11.5132,11.5132,11.5056,11.5132,39328.0
2016-12-23 12:20:00,15.1,15.1,15.07,15.07,130665.0,11.5132,11.5132,11.4904,11.4904,130665.0
2016-12-23 12:30:00,15.08,15.08,15.07,15.07,102542.0,11.498,11.498,11.4904,11.4904,102542.0
2016-12-23 12:40:00,15.08,15.08,15.07,15.08,47809.0,11.498,11.498,11.4904,11.498,47809.0
2016-12-23 12:50:00,15.07,15.08,15.07,15.08,66104.0,11.4904,11.498,11.4904,11.498,66104.0
2016-12-23 13:00:00,15.08,15.08,15.07,15.07,53028.0,11.498,11.498,11.4904,11.4904,53028.0
2016-12-23 13:10:00,15.08,15.08,15.06,15.07,99046.0,11.498,11.498,11.4827,11.4904,99046.0
2016-12-23 13:20:00,15.07,15.07,15.05,15.05,88866.0,11.4904,11.4904,11.4751,11.4751,88866.0
2016-12-23 13:30:00,15.06,15.09,15.05,15.07,136454.0,11.4827,11.5056,11.4751,11.4904,136454.0
2016-12-23 13:40:00,15.06,15.07,15.06,15.07,77246.0,11.4827,11.4904,11.4827,11.4904,77246.0
2016-12-23 13:50:00,15.07,15.07,15.06,15.07,81851.0,11.4904,11.4904,11.4827,11.4904,81851.0
2016-12-23 14:00:00,15.07,15.07,15.06,15.07,95055.0,11.4904,11.4904,11.4827,11.4904,95055.0
2016-12-23 14:10:00,15.06,15.07,15.06,15.07,89783.0,11.4827,11.4904,11.4827,11.4904,89783.0
2016-12-23 14:20:00,15.06,15.07,15.03,15.03,129469.0,11.4827,11.4904,11.4599,11.4599,129469.0
2016-12-23 14:30:00,15.04,15.05,15.03,15.05,101820.0,11.4675,11.4751,11.4599,11.4751,101820.0
2016-12-23 14:40:00,15.04,15.05,15.03,15.04,90536.0,11.4675,11.4751,11.4599,11.4675,90536.0
2016-12-23 14:50:00,15.04,15.04,15.02,15.03,188702.0,11.4675,11.4675,11.4522,11.4599,188702.0
2016-12-23 15:00:00,15.02,15.03,15.02,15.03,116268.0,11.4522,11.4599,11.4522,11.4599,116268.0
2016-12-23 15:10:00,15.02,15.03,15.02,15.03,81965.0,11.4522,11.4599,11.4522,11.4599,81965.0
2016-12-23 15:20:00,15.03,15.06,15.02,15.05,380452.0,11.4599,11.4827,11.4522,11.4751,380452.0
2016-12-23 15:30:00,15.06,15.06,15.04,15.05,204523.0,11.4827,11.4827,11.4675,11.4751,204523.0
2016-12-23 15:40:00,15.04,15.08,15.04,15.08,268809.0,11.4675,11.498,11.4675,11.498,268809.0
2016-12-23 15:50:00,15.08,15.11,15.07,15.09,883432.0,11.498,11.5209,11.4904,11.5056,883432.0
2016-12-27 09:30:00,15.14,15.2,15.13,15.19,470882.0,11.5437,11.5895,11.5361,11.5819,470882.0
2016-12-27 09:40:00,15.19,15.24,15.16,15.19,270180.0,11.5819,11.62,11.559,11.5819,270180.0
2016-12-27 09:50:00,15.19,15.2,15.18,15.19,184938.0,11.5819,11.5895,11.5742,11.5819,184938.0
2016-12-27 10:00:00,15.2,15.24,15.19,15.23,165272.0,11.5895,11.62,11.5819,11.6124,165272.0
2016-12-27 10:10:00,15.24,15.24,15.2,15.21,105824.0,11.62,11.62,11.5895,11.5971,105824.0
2016-12-27 10:20:00,15.2,15.24,15.19,15.23,311792.0,11.5895,11.62,11.5819,11.6124,311792.0
2016-12-27 10:30:00,15.23,15.24,15.18,15.18,299562.0,11.6124,11.62,11.5742,11.5742,299562.0
2016-12-27 10:40:00,15.18,15.2,15.18,15.2,144918.0,11.5742,11.5895,11.5742,11.5895,144918.0
2016-12-27 10:50:00,15.2,15.2,15.17,15.17,196984.0,11.5895,11.5895,11.5666,11.5666,196984.0
2016-12-27 11:00:00,15.18,15.19,15.17,15.18,111064.0,11.5742,11.5819,11.5666,11.5742,111064.0
2016-12-27 11:10:00,15.17,15.19,15.17,15.18,123838.0,11.5666,11.5819,11.5666,11.5742,123838.0
2016-12-27 11:20:00,15.18,15.19,15.18,15.18,95414.0,11.5742,11.5819,11.5742,11.5742,95414.0
2016-12-27 11:30:00,15.19,15.19,15.18,15.19,129596.0,11.5819,11.5819,11.5742,11.5819,129596.0
2016-12-27 11:40:00,15.19,15.19,15.18,15.19,139914.0,11.5819,11.5819,11.5742,11.5819,139914.0
2016-12-27 11:50:00,15.18,15.19,15.18,15.19,143334.0,11.5742,11.5819,11.5742,11.5819,143334.0
2016-12-27 12:00:00,15.19,15.19,15.18,15.19,92310.0,11.5819,11.5819,11.5742,11.5819,92310.0
2016-12-27 12:10:00,15.19,15.19,15.16,15.17,258924.0,11.5819,11.5819,11.559,11.5666,258924.0
2016-12-27 12:20:00,15.17,15.18,15.16,15.18,157000.0,11.5666,11.5742,11.559,11.5742,157000.0
2016-12-27 12:30:00,15.18,15.18,15.17,15.18,68690.0,11.5742,11.5742,11.5666,11.5742,68690.0
2016-12-27 12:40:00,15.18,15.18,15.16,15.16,155554.0,11.5742,11.5742,11.559,11.559,155554.0
2016-12-27 12:50:00,15.16,15.19,15.14,15.17,558666.0,11.559,11.5819,11.5437,11.5666,558666.0
2016-12-27 13:00:00,15.17,15.19,15.16,15.19,169698.0,11.5666,11.5819,11.559,11.5819,169698.0
2016-12-27 13:10:00,15.19,15.19,15.18,15.19,27146.0,11.5819,11.5819,11.5742,11.5819,27146.0
2016-12-27 13:20:00,15.19,15.2,15.18,15.19,117170.0,11.5819,11.5895,11.5742,11.5819,117170.0
2016-12-27 13:30:00,15.19,15.2,15.18,15.19,144782.0,11.5819,11.5895,11.5742,11.5819,144782.0
2016-12-27 13:40:00,15.18,15.19,15.17,15.18,133508.0,11.5742,11.5819,11.5666,11.5742,133508.0
2016-12-27 13:50:00,15.17,15.18,15.17,15.18,96044.0,11.5666,11.5742,11.5666,11.5742,96044.0
2016-12-27 14:00:00,15.18,15.18,15.17,15.18,148334.0,11.5742,11.5742,11.5666,11.5742,148334.0
2016-12-27 14:10:00,15.18,15.21,15.17,15.2,159028.0,11.5742,11.5971,11.5666,11.5895,159028.0
2016-12-27 14:20:00,15.21,15.21,15.2,15.2,58398.0,11.5971,11.5971,11.5895,11.5895,58398.0
2016-12-27 14:30:00,15.21,15.21,15.2,15.2,75914.0,11.5971,11.5971,11.5895,11.5895,75914.0
2016-12-27 14:40:00,15.2,15.21,15.2,15.21,96868.0,11.5895,11.5971,11.5895,11.5971,96868.0
2016-12-27 14:50:00,15.21,15.22,15.2,15.21,138020.0,11.5971,11.6047,11.5895,11.5971,138020.0
2016-12-27 15:00:00,15.22,15.22,15.21,15.22,134724.0,11.6047,11.6047,11.5971,11.6047,134724.0
2016-12-27 15:10:00,15.22,15.23,15.21,15.23,176946.0,11.6047,11.6124,11.5971,11.6124,176946.0
2016-12-27 15:20:00,15.23,15.23,15.22,15.22,181012.0,11.6124,11.6124,11.6047,11.6047,181012.0
2016-12-27 15:30:00,15.23,15.23,15.21,15.21,247486.0,11.6124,11.6124,11.5971,11.5971,247486.0
2016-12-27 15:40:00,15.21,15.23,15.2,15.2,739214.0,11.5971,11.6124,11.5895,11.5895,739214.0
2016-12-27 15:50:00,15.2,15.21,15.2,15.21,590934.0,11.5895,11.5971,11.5895,11.5971,590934.0
2016-12-28 09:30:00,15.18,15.31,15.18,15.28,252966.0,11.5742,11.6733,11.5742,11.6505,252966.0
2016-12-28 09:40:00,15.28,15.28,15.22,15.27,150789.0,11.6505,11.6505,11.6047,11.6429,150789.0
2016-12-28 09:50:00,15.26,15.26,15.19,15.2,123080.0,11.6352,11.6352,11.5819,11.5895,123080.0
2016-12-28 10:00:00,15.21,15.21,15.14,15.15,119275.0,11.5971,11.5971,11.5437,11.5514,119275.0
2016-12-28 10:10:00,15.15,15.17,15.12,15.13,79926.0,11.5514,11.5666,11.5285,11.5361,79926.0
2016-12-28 10:20:00,15.14,15.14,15.09,15.11,64610.0,11.5437,11.5437,11.5056,11.5209,64610.0
2016-12-28 10:30:00,15.11,15.12,15.08,15.1,110964.0,11.5209,11.5285,11.498,11.5132,110964.0
2016-12-28 10:40:00,15.09,15.12,15.06,15.08,163467.0,11.5056,11.5285,11.4827,11.498,163467.0
2016-12-28 10:50:00,15.08,15.08,15.07,15.08,27439.0,11.498,11.498,11.4904,11.498,27439.0
2016-12-28 11:00:00,15.08,15.09,15.04,15.06,206917.0,11.498,11.5056,11.4675,11.4827,206917.0
2016-12-28 11:10:00,15.06,15.07,15.04,15.04,125266.0,11.4827,11.4904,11.4675,11.4675,125266.0
2016-12-28 11:20:00,15.05,15.07,15.04,15.07,78070.0,11.4751,11.4904,11.4675,11.4904,78070.0
2016-12-28 11:30:00,15.07,15.07,15.06,15.07,37672.0,11.4904,11.4904,11.4827,11.4904,37672.0
2016-12-28 11:40:00,15.07,15.07,15.06,15.07,22776.0,11.4904,11.4904,11.4827,11.4904,22776.0
2016-12-28 11:50:00,15.07,15.07,15.02,15.02,126636.0,11.4904,11.4904,11.4522,11.4522,126636.0
2016-12-28 12:00:00,15.02,15.03,15.01,15.02,64795.0,11.4522,11.4599,11.4446,11.4522,64795.0
2016-12-28 12:10:00,15.01,15.02,15.0,15.01,50384.0,11.4446,11.4522,11.437,11.4446,50384.0
2016-12-28 12:20:00,15.01,15.02,15.0,15.02,106362.0,11.4446,11.4522,11.437,11.4522,106362.0
2016-12-28 12:30:00,15.02,15.02,14.97,14.99,102860.0,11.4522,11.4522,11.4141,11.4294,102860.0
2016-12-28 12:40:00,14.99,14.99,14.96,14.99,120501.0,11.4294,11.4294,11.4065,11.4294,120501.0
2016-12-28 12:50:00,14.98,15.0,14.98,14.99,55167.0,11.4217,11.437,11.4217,11.4294,55167.0
2016-12-28 13:00:00,14.99,14.99,14.96,14.99,71513.0,11.4294,11.4294,11.4065,11.4294,71513.0
2016-12-28 13:10:00,14.99,14.99,14.98,14.98,34463.0,11.4294,11.4294,11.4217,11.4217,34463.0
2016-12-28 13:20:00,14.98,15.0,14.98,14.99,64057.0,11.4217,11.437,11.4217,11.4294,64057.0
2016-12-28 13:30:00,14.98,14.99,14.96,14.97,78127.0,11.4217,11.4294,11.4065,11.4141,78127.0
2016-12-28 13:40:00,14.98,14.98,14.96,14.96,73719.0,11.4217,11.4217,11.4065,11.4065,73719.0
2016-12-28 13:50:00,14.96,14.98,14.96,14.98,149205.0,11.4065,11.4217,11.4065,11.4217,149205.0
2016-12-28 14:00:00,14.98,15.0,14.97,14.97,90949.0,11.4217,11.437,11.4141,11.4141,90949.0
2016-12-28 14:10:00,14.98,14.98,14.94,14.94,132052.0,11.4217,11.4217,11.3912,11.3912,132052.0
2016-12-28 14:20:00,14.95,14.95,14.93,14.95,65709.0,11.3989,11.3989,11.3836,11.3989,65709.0
2016-12-28 14:30:00,14.95,14.95,14.94,14.95,46843.0,11.3989,11.3989,11.3912,11.3989,46843.0
2016-12-28 14:40:00,14.95,14.95,14.94,14.94,29074.0,11.3989,11.3989,11.3912,11.3912,29074.0
2016-12-28 14:50:00,14.94,14.95,14.93,14.94,102595.0,11.3912,11.3989,11.3836,11.3912,102595.0
2016-12-28 15:00:00,14.94,14.95,14.93,14.95,82410.0,11.3912,11.3989,11.3836,11.3989,82410.0
2016-12-28 15:10:00,14.94,14.95,14.93,14.93,97720.0,11.3912,11.3989,11.3836,11.3836,97720.0
2016-12-28 15:20:00,14.94,14.98,14.93,14.97,142697.0,11.3912,11.4217,11.3836,11.4141,142697.0
2016-12-28 15:30:00,14.97,14.98,14.95,14.96,188078.0,11.4141,11.4217,11.3989,11.4065,188078.0
2016-12-28 15:40:00,14.95,14.97,14.94,14.96,226754.0,11.3989,11.4141,11.3912,11.4065,226754.0
2016-12-28 15:50:00,14.97,14.98,14.94,14.95,587223.0,11.4141,11.4217,11.3912,11.3989,587223.0
2016-12-29 09:30:00,14.93,15.04,14.92,14.96,275778.0,11.3836,11.4675,11.376,11.4065,275778.0
2016-12-29 09:40:00,14.97,14.98,14.89,14.9,216089.0,11.4141,11.4217,11.3531,11.3607,216089.0
2016-12-29 09:50:00,14.91,14.94,14.87,14.93,142296.0,11.3684,11.3912,11.3379,11.3836,142296.0
2016-12-29 10:00:00,14.93,14.96,14.92,14.96,218459.0,11.3836,11.4065,11.376,11.4065,218459.0
2016-12-29 10:10:00,14.95,14.99,14.94,14.98,90378.0,11.3989,11.4294,11.3912,11.4217,90378.0
2016-12-29 10:20:00,14.98,15.01,14.96,15.0,115734.0,11.4217,11.4446,11.4065,11.437,115734.0
2016-12-29 10:30:00,14.99,15.0,14.95,14.96,92220.0,11.4294,11.437,11.3989,11.4065,92220.0
2016-12-29 10:40:00,14.96,14.97,14.93,14.96,127168.0,11.4065,11.4141,11.3836,11.4065,127168.0
2016-12-29 10:50:00,14.95,14.96,14.92,14.93,72307.0,11.3989,11.4065,11.376,11.3836,72307.0
2016-12-29 11:00:00,14.94,14.94,14.9,14.92,139647.0,11.3912,11.3912,11.3607,11.376,139647.0
2016-12-29 11:10:00,14.92,14.94,14.91,14.94,92024.0,11.376,11.3912,11.3684,11.3912,92024.0
2016-12-29 11:20:00,14.94,14.97,14.93,14.95,114795.0,11.3912,11.4141,11.3836,11.3989,114795.0
2016-12-29 11:30:00,14.95,14.98,14.94,14.96,99686.0,11.3989,11.4217,11.3912,11.4065,99686.0
2016-12-29 11:40:00,14.96,14.96,14.94,14.95,62857.0,11.4065,11.4065,11.3912,11.3989,62857.0
2016-12-29 11:50:00,14.95,14.95,14.9,14.91,114846.0,11.3989,11.3989,11.3607,11.3684,114846.0
2016-12-29 12:00:00,14.92,14.94,14.9,14.9,81451.0,11.376,11.3912,11.3607,11.3607,81451.0
2016-12-29 12:10:00,14.9,14.92,14.89,14.91,107604.0,11.3607,11.376,11.3531,11.3684,107604.0
2016-12-29 12:20:00,14.91,14.95,14.9,14.95,55504.0,11.3684,11.3989,11.3607,11.3989,55504.0
2016-12-29 12:30:00,14.95,14.95,14.92,14.93,38356.0,11.3989,11.3989,11.376,11.3836,38356.0
2016-12-29 12:40:00,14.93,14.94,14.92,14.94,125107.0,11.3836,11.3912,11.376,11.3912,125107.0
2016-12-29 12:50:00,14.94,14.96,14.92,14.92,87497.0,11.3912,11.4065,11.376,11.376,87497.0
2016-12-29 13:00:00,14.93,14.94,14.92,14.94,49987.0,11.3836,11.3912,11.376,11.3912,49987.0
2016-12-29 13:10:00,14.94,14.95,14.93,14.94,67410.0,11.3912,11.3989,11.3836,11.3912,67410.0
2016-12-29 13:20:00,14.94,14.95,14.93,14.95,42770.0,11.3912,11.3989,11.3836,11.3989,42770.0
2016-12-29 13:30:00,14.94,14.94,14.92,14.94,76667.0,11.3912,11.3912,11.376,11.3912,76667.0
2016-12-29 13:40:00,14.94,14.94,14.91,14.92,91296.0,11.3912,11.3912,11.3684,11.376,91296.0
2016-12-29 13:50:00,14.92,14.95,14.91,14.94,91379.0,11.376,11.3989,11.3684,11.3912,91379.0
2016-12-29 14:00:00,14.95,14.98,14.93,14.98,61932.0,11.3989,11.4217,11.3836,11.4217,61932.0
2016-12-29 14:10:00,14.98,14.98,14.96,14.98,59431.0,11.4217,11.4217,11.4065,11.4217,59431.0
2016-12-29 14:20:00,14.98,15.0,14.96,14.96,91411.0,11.4217,11.437,11.4065,11.4065,91411.0
2016-12-29 14:30:00,14.96,14.97,14.94,14.95,68547.0,11.4065,11.4141,11.3912,11.3989,68547.0
2016-12-29 14:40:00,14.95,14.96,14.94,14.94,99029.0,11.3989,11.4065,11.3912,11.3912,99029.0
2016-12-29 14:50:00,14.94,14.95,14.94,14.95,49340.0,11.3912,11.3989,11.3912,11.3989,49340.0
2016-12-29 15:00:00,14.94,14.94,14.93,14.93,95014.0,11.3912,11.3912,11.3836,11.3836,95014.0
2016-12-29 15:10:00,14.93,14.94,14.92,14.93,91610.0,11.3836,11.3912,11.376,11.3836,91610.0
2016-12-29 15:20:00,14.93,14.95,14.93,14.95,116702.0,11.3836,11.3989,11.3836,11.3989,116702.0
2016-12-29 15:30:00,14.94,14.96,14.94,14.95,176678.0,11.3912,11.4065,11.3912,11.3989,176678.0
2016-12-29 15:40:00,14.95,14.96,14.92,14.92,252315.0,11.3989,11.4065,11.376,11.376,252315.0
2016-12-29 15:50:00,14.92,14.94,14.92,14.94,409345.0,11.376,11.3912,11.376,11.3912,409345.0
2016-12-30 09:30:00,15.0,15.06,14.99,15.04,536247.0,11.437,11.4827,11.4294,11.4675,536247.0
2016-12-30 09:40:00,15.03,15.1,15.02,15.07,318727.0,11.4599,11.5132,11.4522,11.4904,318727.0
2016-12-30 09:50:00,15.07,15.07,15.0,15.01,407367.0,11.4904,11.4904,11.437,11.4446,407367.0
2016-12-30 10:00:00,15.0,15.03,15.0,15.01,307098.0,11.437,11.4599,11.437,11.4446,307098.0
2016-12-30 10:10:00,15.01,15.04,15.01,15.02,321318.0,11.4446,11.4675,11.4446,11.4522,321318.0
2016-12-30 10:20:00,15.02,15.03,15.0,15.01,179234.0,11.4522,11.4599,11.437,11.4446,179234.0
2016-12-30 10:30:00,15.01,15.03,14.99,15.0,205898.0,11.4446,11.4599,11.4294,11.437,205898.0
2016-12-30 10:40:00,15.0,15.01,14.96,14.98,293503.0,11.437,11.4446,11.4065,11.4217,293503.0
2016-12-30 10:50:00,14.98,15.01,14.98,15.0,126742.0,11.4217,11.4446,11.4217,11.437,126742.0
2016-12-30 11:00:00,14.99,15.02,14.99,15.01,117411.0,11.4294,11.4522,11.4294,11.4446,117411.0
2016-12-30 11:10:00,15.01,15.01,14.99,14.99,92956.0,11.4446,11.4446,11.4294,11.4294,92956.0
2016-12-30 11:20:00,14.99,15.01,14.98,15.01,113714.0,11.4294,11.4446,11.4217,11.4446,113714.0
2016-12-30 11:30:00,15.01,15.02,14.99,14.99,68580.0,11.4446,11.4522,11.4294,11.4294,68580.0
2016-12-30 11:40:00,14.99,15.02,14.99,15.0,63089.0,11.4294,11.4522,11.4294,11.437,63089.0
2016-12-30 11:50:00,15.0,15.01,14.99,15.0,64291.0,11.437,11.4446,11.4294,11.437,64291.0
2016-12-30 12:00:00,14.99,15.0,14.96,14.98,139752.0,11.4294,11.437,11.4065,11.4217,139752.0
2016-12-30 12:10:00,14.98,14.99,14.96,14.97,72160.0,11.4217,11.4294,11.4065,11.4141,72160.0
2016-12-30 12:20:00,14.97,14.98,14.96,14.96,109690.0,11.4141,11.4217,11.4065,11.4065,109690.0
2016-12-30 12:30:00,14.96,14.97,14.93,14.95,227717.0,11.4065,11.4141,11.3836,11.3989,227717.0
2016-12-30 12:40:00,14.95,14.99,14.94,14.95,453679.0,11.3989,11.4294,11.3912,11.3989,453679.0
2016-12-30 12:50:00,14.95,14.95,14.92,14.93,115349.0,11.3989,11.3989,11.376,11.3836,115349.0
2016-12-30 13:00:00,14.94,14.95,14.92,14.92,101795.0,11.3912,11.3989,11.376,11.376,101795.0
2016-12-30 13:10:00,14.92,14.93,14.92,14.92,35402.0,11.376,11.3836,11.376,11.376,35402.0
2016-12-30 13:20:00,14.92,14.93,14.89,14.9,112349.0,11.376,11.3836,11.3531,11.3607,112349.0
2016-12-30 13:30:00,14.89,14.9,14.89,14.89,67550.0,11.3531,11.3607,11.3531,11.3531,67550.0
2016-12-30 13:40:00,14.9,14.9,14.87,14.87,78971.0,11.3607,11.3607,11.3379,11.3379,78971.0
2016-12-30 13:50:00,14.87,14.9,14.87,14.88,72346.0,11.3379,11.3607,11.3379,11.3455,72346.0
2016-12-30 14:00:00,14.88,14.88,14.84,14.84,72184.0,11.3455,11.3455,11.315,11.315,72184.0
2016-12-30 14:10:00,14.84,14.86,14.83,14.84,82613.0,11.315,11.3302,11.3074,11.315,82613.0
2016-12-30 14:20:00,14.84,14.85,14.8,14.81,105457.0,11.315,11.3226,11.2845,11.2921,105457.0
2016-12-30 14:30:00,14.81,14.84,14.8,14.84,93456.0,11.2921,11.315,11.2845,11.315,93456.0
2016-12-30 14:40:00,14.84,14.84,14.81,14.82,77158.0,11.315,11.315,11.2921,11.2997,77158.0
2016-12-30 14:50:00,14.81,14.82,14.78,14.8,103669.0,11.2921,11.2997,11.2692,11.2845,103669.0
2016-12-30 15:00:00,14.8,14.8,14.77,14.79,126185.0,11.2845,11.2845,11.2616,11.2769,126185.0
2016-12-30 15:10:00,14.78,14.82,14.78,14.82,107824.0,11.2692,11.2997,11.2692,11.2997,107824.0
2016-12-30 15:20:00,14.81,14.83,14.8,14.83,146131.0,11.2921,11.3074,11.2845,11.3074,146131.0
2016-12-30 15:30:00,14.83,14.84,14.81,14.84,166883.0,11.3074,11.315,11.2921,11.315,166883.0
2016-12-30 15:40:00,14.84,14.84,14.8,14.8,292295.0,11.315,11.315,11.2845,11.2845,292295.0
2016-12-30 15:50:00,14.8,14.85,14.78,14.84,1251207.0,11.2845,11.3226,11.2692,11.315,1251207.0
2017-01-03 09:30:00,14.95,15.08,14.95,15.04,427586.0,11.3989,11.498,11.3989,11.4675,427586.0
2017-01-03 09:40:00,15.03,15.05,14.98,15.0,262055.0,11.4599,11.4751,11.4217,11.437,262055.0
2017-01-03 09:50:00,15.0,15.03,14.98,15.03,190422.0,11.437,11.4599,11.4217,11.4599,190422.0
2017-01-03 10:00:00,15.03,15.13,15.01,15.12,256206.0,11.4599,11.5361,11.4446,11.5285,256206.0
2017-01-03 10:10:00,15.12,15.13,15.09,15.09,201651.0,11.5285,11.5361,11.5056,11.5056,201651.0
2017-01-03 10:20:00,15.1,15.14,15.09,15.09,196876.0,11.5132,11.5437,11.5056,11.5056,196876.0
2017-01-03 10:30:00,15.1,15.14,15.04,15.04,669780.0,11.5132,11.5437,11.4675,11.4675,669780.0
2017-01-03 10:40:00,15.04,15.07,14.97,14.97,529385.0,11.4675,11.4904,11.4141,11.4141,529385.0
2017-01-03 10:50:00,14.97,14.98,14.9,14.9,253501.0,11.4141,11.4217,11.3607,11.3607,253501.0
2017-01-03 11:00:00,14.9,14.91,14.86,14.87,252600.0,11.3607,11.3684,11.3302,11.3379,252600.0
2017-01-03 11:10:00,14.88,14.88,14.8,14.83,202768.0,11.3455,11.3455,11.2845,11.3074,202768.0
2017-01-03 11:20:00,14.82,14.87,14.82,14.83,164600.0,11.2997,11.3379,11.2997,11.3074,164600.0
2017-01-03 11:30:00,14.82,14.86,14.8,14.8,174090.0,11.2997,11.3302,11.2845,11.2845,174090.0
2017-01-03 11:40:00,14.81,14.81,14.76,14.76,379609.0,11.2921,11.2921,11.254,11.254,379609.0
2017-01-03 11:50:00,14.76,14.79,14.74,14.79,263078.0,11.254,11.2769,11.2387,11.2769,263078.0
2017-01-03 12:00:00,14.79,14.81,14.74,14.75,180281.0,11.2769,11.2921,11.2387,11.2464,180281.0
2017-01-03 12:10:00,14.76,14.77,14.68,14.7,285732.0,11.254,11.2616,11.193,11.2082,285732.0
2017-01-03 12:20:00,14.7,14.75,14.68,14.72,361094.0,11.2082,11.2464,11.193,11.2235,361094.0
2017-01-03 12:30:00,14.72,14.74,14.71,14.74,98939.0,11.2235,11.2387,11.2159,11.2387,98939.0
2017-01-03 12:40:00,14.74,14.74,14.7,14.74,147323.0,11.2387,11.2387,11.2082,11.2387,147323.0
2017-01-03 12:50:00,14.74,14.75,14.7,14.71,131334.0,11.2387,11.2464,11.2082,11.2159,131334.0
2017-01-03 13:00:00,14.71,14.72,14.66,14.66,147796.0,11.2159,11.2235,11.1777,11.1777,147796.0
2017-01-03 13:10:00,14.66,14.67,14.66,14.67,134006.0,11.1777,11.1854,11.1777,11.1854,134006.0
2017-01-03 13:20:00,14.67,14.68,14.66,14.67,171031.0,11.1854,11.193,11.1777,11.1854,171031.0
2017-01-03 13:30:00,14.67,14.68,14.62,14.66,369890.0,11.1854,11.193,11.1472,11.1777,369890.0
2017-01-03 13:40:00,14.66,14.67,14.63,14.65,251217.0,11.1777,11.1854,11.1549,11.1701,251217.0
2017-01-03 13:50:00,14.65,14.68,14.65,14.66,247353.0,11.1701,11.193,11.1701,11.1777,247353.0
2017-01-03 14:00:00,14.67,14.68,14.66,14.68,140513.0,11.1854,11.193,11.1777,11.193,140513.0
2017-01-03 14:10:00,14.68,14.68,14.65,14.66,275864.0,11.193,11.193,11.1701,11.1777,275864.0
2017-01-03 14:20:00,14.66,14.66,14.63,14.64,174176.0,11.1777,11.1777,11.1549,11.1625,174176.0
2017-01-03 14:30:00,14.64,14.64,14.63,14.63,178062.0,11.1625,11.1625,11.1549,11.1549,178062.0
2017-01-03 14:40:00,14.64,14.66,14.63,14.65,288245.0,11.1625,11.1777,11.1549,11.1701,288245.0
2017-01-03 14:50:00,14.66,14.71,14.65,14.71,148422.0,11.1777,11.2159,11.1701,11.2159,148422.0
2017-01-03 15:00:00,14.71,14.75,14.71,14.75,335261.0,11.2159,11.2464,11.2159,11.2464,335261.0
2017-01-03 15:10:00,14.75,14.76,14.73,14.75,274283.0,11.2464,11.254,11.2311,11.2464,274283.0
2017-01-03 15:20:00,14.75,14.78,14.74,14.77,281362.0,11.2464,11.2692,11.2387,11.2616,281362.0
2017-01-03 15:30:00,14.77,14.81,14.75,14.81,593352.0,11.2616,11.2921,11.2464,11.2921,593352.0
2017-01-03 15:40:00,14.81,14.86,14.8,14.86,509382.0,11.2921,11.3302,11.2845,11.3302,509382.0
2017-01-03 15:50:00,14.86,14.86,14.82,14.84,1120062.0,11.3302,11.3302,11.2997,11.315,1120062.0
2017-01-04 09:30:00,14.92,15.03,14.85,14.95,435202.0,11.376,11.4599,11.3226,11.3989,435202.0
2017-01-04 09:40:00,14.95,15.03,14.95,15.01,156481.0,11.3989,11.4599,11.3989,11.4446,156481.0
2017-01-04 09:50:00,15.01,15.05,15.01,15.03,109376.0,11.4446,11.4751,11.4446,11.4599,109376.0
2017-01-04 10:00:00,15.03,15.08,15.03,15.05,260904.0,11.4599,11.498,11.4599,11.4751,260904.0
2017-01-04 10:10:00,15.04,15.05,15.02,15.02,199419.0,11.4675,11.4751,11.4522,11.4522,199419.0
2017-01-04 10:20:00,15.03,15.08,15.02,15.08,233438.0,11.4599,11.498,11.4522,11.498,233438.0
2017-01-04 10:30:00,15.08,15.1,15.06,15.1,216113.0,11.498,11.5132,11.4827,11.5132,216113.0
2017-01-04 10:40:00,15.1,15.18,15.09,15.15,478258.0,11.5132,11.5742,11.5056,11.5514,478258.0
2017-01-04 10:50:00,15.15,15.16,15.13,15.16,193890.0,11.5514,11.559,11.5361,11.559,193890.0
2017-01-04 11:00:00,15.16,15.2,15.15,15.19,122540.0,11.559,11.5895,11.5514,11.5819,122540.0
2017-01-04 11:10:00,15.19,15.19,15.15,15.18,171999.0,11.5819,11.5819,11.5514,11.5742,171999.0
2017-01-04 11:20:00,15.18,15.21,15.15,15.17,301692.0,11.5742,11.5971,11.5514,11.5666,301692.0
2017-01-04 11:30:00,15.17,15.19,15.14,15.17,221754.0,11.5666,11.5819,11.5437,11.5666,221754.0
2017-01-04 11:40:00,15.17,15.17,15.13,15.14,143976.0,11.5666,11.5666,11.5361,11.5437,143976.0
2017-01-04 11:50:00,15.14,15.14,15.11,15.11,138980.0,11.5437,11.5437,11.5209,11.5209,138980.0
2017-01-04 12:00:00,15.11,15.14,15.1,15.14,197043.0,11.5209,11.5437,11.5132,11.5437,197043.0
2017-01-04 12:10:00,15.14,15.14,15.09,15.1,222334.0,11.5437,11.5437,11.5056,11.5132,222334.0
2017-01-04 12:20:00,15.1,15.11,15.08,15.08,143005.0,11.5132,11.5209,11.498,11.498,143005.0
2017-01-04 12:30:00,15.09,15.09,15.07,15.09,110329.0,11.5056,11.5056,11.4904,11.5056,110329.0
2017-01-04 12:40:00,15.09,15.13,15.08,15.13,78551.0,11.5056,11.5361,11.498,11.5361,78551.0
2017-01-04 12:50:00,15.12,15.13,15.1,15.11,65365.0,11.5285,11.5361,11.5132,11.5209,65365.0
2017-01-04 13:00:00,15.1,15.11,15.09,15.1,123428.0,11.5132,11.5209,11.5056,11.5132,123428.0
2017-01-04 13:10:00,15.09,15.12,15.09,15.1,98780.0,11.5056,11.5285,11.5056,11.5132,98780.0
2017-01-04 13:20:00,15.1,15.11,15.09,15.1,54119.0,11.5132,11.5209,11.5056,11.5132,54119.0
2017-01-04 13:30:00,15.09,15.1,15.09,15.1,47069.0,11.5056,11.5132,11.5056,11.5132,47069.0
2017-01-04 13:40:00,15.1,15.1,15.09,15.1,69592.0,11.5132,11.5132,11.5056,11.5132,69592.0
2017-01-04 13:50:00,15.1,15.1,15.08,15.08,259710.0,11.5132,11.5132,11.498,11.498,259710.0
2017-01-04 14:00:00,15.08,15.11,15.08,15.09,105336.0,11.498,11.5209,11.498,11.5056,105336.0
2017-01-04 14:10:00,15.09,15.14,15.09,15.13,115082.0,11.5056,11.5437,11.5056,11.5361,115082.0
2017-01-04 14:20:00,15.13,15.15,15.09,15.1,147771.0,11.5361,11.5514,11.5056,11.5132,147771.0
2017-01-04 14:30:00,15.1,15.12,15.09,15.1,95759.0,11.5132,11.5285,11.5056,11.5132,95759.0
2017-01-04 14:40:00,15.1,15.11,15.05,15.07,434830.0,11.5132,11.5209,11.4751,11.4904,434830.0
2017-01-04 14:50:00,15.07,15.09,15.06,15.07,162949.0,11.4904,11.5056,11.4827,11.4904,162949.0
2017-01-04 15:00:00,15.07,15.09,15.06,15.09,94191.0,11.4904,11.5056,11.4827,11.5056,94191.0
2017-01-04 15:10:00,15.09,15.1,15.08,15.1,89836.0,11.5056,11.5132,11.498,11.5132,89836.0
2017-01-04 15:20:00,15.1,15.12,15.09,15.12,211926.0,11.5132,11.5285,11.5056,11.5285,211926.0
2017-01-04 15:30:00,15.12,15.12,15.1,15.12,279771.0,11.5285,11.5285,11.5132,11.5285,279771.0
2017-01-04 15:40:00,15.12,15.12,15.08,15.09,509564.0,11.5285,11.5285,11.498,11.5056,509564.0
2017-01-04 15:50:00,15.09,15.11,15.08,15.09,978606.0,11.5056,11.5209,11.498,11.5056,978606.0
2017-01-05 09:30:00,15.1,15.14,15.06,15.07,266226.0,11.5132,11.5437,11.4827,11.4904,266226.0
2017-01-05 09:40:00,15.07,15.08,15.03,15.08,148360.0,11.4904,11.498,11.4599,11.498,148360.0
2017-01-05 09:50:00,15.08,15.16,15.07,15.12,289717.0,11.498,11.559,11.4904,11.5285,289717.0
2017-01-05 10:00:00,15.12,15.14,15.07,15.12,274228.0,11.5285,11.5437,11.4904,11.5285,274228.0
2017-01-05 10:10:00,15.12,15.14,15.11,15.12,126050.0,11.5285,11.5437,11.5209,11.5285,126050.0
2017-01-05 10:20:00,15.11,15.14,15.08,15.13,185690.0,11.5209,11.5437,11.498,11.5361,185690.0
2017-01-05 10:30:00,15.12,15.13,15.08,15.11,350052.0,11.5285,11.5361,11.498,11.5209,350052.0
2017-01-05 10:40:00,15.11,15.13,15.08,15.12,571565.0,11.5209,11.5361,11.498,11.5285,571565.0
2017-01-05 10:50:00,15.13,15.13,15.09,15.1,138565.0,11.5361,11.5361,11.5056,11.5132,138565.0
2017-01-05 11:00:00,15.1,15.1,15.04,15.06,609100.0,11.5132,11.5132,11.4675,11.4827,609100.0
2017-01-05 11:10:00,15.05,15.06,15.03,15.06,119559.0,11.4751,11.4827,11.4599,11.4827,119559.0
2017-01-05 11:20:00,15.06,15.06,15.01,15.01,495209.0,11.4827,11.4827,11.4446,11.4446,495209.0
2017-01-05 11:30:00,15.01,15.02,14.96,14.99,217114.0,11.4446,11.4522,11.4065,11.4294,217114.0
2017-01-05 11:40:00,15.0,15.0,14.93,14.96,222979.0,11.437,11.437,11.3836,11.4065,222979.0
2017-01-05 11:50:00,14.96,14.97,14.93,14.95,110077.0,11.4065,11.4141,11.3836,11.3989,110077.0
2017-01-05 12:00:00,14.95,14.96,14.9,14.92,130518.0,11.3989,11.4065,11.3607,11.376,130518.0
2017-01-05 12:10:00,14.92,14.98,14.91,14.97,286120.0,11.376,11.4217,11.3684,11.4141,286120.0
2017-01-05 12:20:00,14.97,14.99,14.96,14.98,107476.0,11.4141,11.4294,11.4065,11.4217,107476.0
2017-01-05 12:30:00,14.98,15.01,14.96,15.0,558872.0,11.4217,11.4446,11.4065,11.437,558872.0
2017-01-05 12:40:00,15.0,15.06,15.0,15.06,236426.0,11.437,11.4827,11.437,11.4827,236426.0
2017-01-05 12:50:00,15.06,15.09,15.05,15.07,182004.0,11.4827,11.5056,11.4751,11.4904,182004.0
2017-01-05 13:00:00,15.08,15.08,15.05,15.08,189276.0,11.498,11.498,11.4751,11.498,189276.0
2017-01-05 13:10:00,15.08,15.11,15.07,15.1,143214.0,11.498,11.5209,11.4904,11.5132,143214.0
2017-01-05 13:20:00,15.1,15.1,15.03,15.05,201748.0,11.5132,11.5132,11.4599,11.4751,201748.0
2017-01-05 13:30:00,15.06,15.12,15.05,15.09,163575.0,11.4827,11.5285,11.4751,11.5056,163575.0
2017-01-05 13:40:00,15.09,15.1,15.07,15.1,209083.0,11.5056,11.5132,11.4904,11.5132,209083.0
2017-01-05 13:50:00,15.1,15.1,15.09,15.1,70653.0,11.5132,11.5132,11.5056,11.5132,70653.0
2017-01-05 14:00:00,15.09,15.13,15.09,15.1,226695.0,11.5056,11.5361,11.5056,11.5132,226695.0
2017-01-05 14:10:00,15.1,15.11,15.08,15.09,122698.0,11.5132,11.5209,11.498,11.5056,122698.0
2017-01-05 14:20:00,15.08,15.09,15.05,15.06,112074.0,11.498,11.5056,11.4751,11.4827,112074.0
2017-01-05 14:30:00,15.06,15.06,15.04,15.04,147881.0,11.4827,11.4827,11.4675,11.4675,147881.0
2017-01-05 14:40:00,15.04,15.05,15.01,15.02,312725.0,11.4675,11.4751,11.4446,11.4522,312725.0
2017-01-05 14:50:00,15.03,15.03,14.97,14.98,265575.0,11.4599,11.4599,11.4141,11.4217,265575.0
2017-01-05 15:00:00,14.98,15.03,14.97,15.01,231046.0,11.4217,11.4599,11.4141,11.4446,231046.0
2017-01-05 15:10:00,15.02,15.06,15.01,15.06,326646.0,11.4522,11.4827,11.4446,11.4827,326646.0
2017-01-05 15:20:00,15.06,15.09,15.05,15.08,451122.0,11.4827,11.5056,11.4751,11.498,451122.0
2017-01-05 15:30:00,15.08,15.09,15.07,15.08,282031.0,11.498,11.5056,11.4904,11.498,282031.0
2017-01-05 15:40:00,15.07,15.08,15.05,15.08,741573.0,11.4904,11.498,11.4751,11.498,741573.0
2017-01-05 15:50:00,15.08,15.08,15.03,15.07,1435818.0,11.498,11.498,11.4599,11.4904,1435818.0
2017-01-06 09:30:00,15.15,15.16,14.98,15.03,560144.0,11.5514,11.559,11.4217,11.4599,560144.0
2017-01-06 09:40:00,15.02,15.07,14.97,15.03,293147.0,11.4522,11.4904,11.4141,11.4599,293147.0
2017-01-06 09:50:00,15.04,15.08,15.03,15.07,121235.0,11.4675,11.498,11.4599,11.4904,121235.0
2017-01-06 10:00:00,15.07,15.12,15.05,15.1,158098.0,11.4904,11.5285,11.4751,11.5132,158098.0
2017-01-06 10:10:00,15.09,15.13,15.03,15.12,225265.0,11.5056,11.5361,11.4599,11.5285,225265.0
2017-01-06 10:20:00,15.12,15.14,15.06,15.06,147118.0,11.5285,11.5437,11.4827,11.4827,147118.0
2017-01-06 10:30:00,15.06,15.07,15.03,15.04,206779.0,11.4827,11.4904,11.4599,11.4675,206779.0
2017-01-06 10:40:00,15.04,15.07,15.04,15.04,128809.0,11.4675,11.4904,11.4675,11.4675,128809.0
2017-01-06 10:50:00,15.04,15.08,15.02,15.05,258732.0,11.4675,11.498,11.4522,11.4751,258732.0
2017-01-06 11:00:00,15.06,15.06,15.02,15.02,108615.0,11.4827,11.4827,11.4522,11.4522,108615.0
2017-01-06 11:10:00,15.02,15.03,14.99,15.0,245737.0,11.4522,11.4599,11.4294,11.437,245737.0
2017-01-06 11:20:00,15.0,15.03,14.99,15.03,95441.0,11.437,11.4599,11.4294,11.4599,95441.0
2017-01-06 11:30:00,15.03,15.03,14.98,15.0,163089.0,11.4599,11.4599,11.4217,11.437,163089.0
2017-01-06 11:40:00,15.0,15.02,14.99,15.0,159322.0,11.437,11.4522,11.4294,11.437,159322.0
2017-01-06 11:50:00,15.0,15.01,14.99,15.01,88971.0,11.437,11.4446,11.4294,11.4446,88971.0
2017-01-06 12:00:00,15.01,15.01,14.99,15.0,98216.0,11.4446,11.4446,11.4294,11.437,98216.0
2017-01-06 12:10:00,14.99,15.01,14.99,15.0,51681.0,11.4294,11.4446,11.4294,11.437,51681.0
2017-01-06 12:20:00,15.01,15.02,14.99,15.01,129194.0,11.4446,11.4522,11.4294,11.4446,129194.0
2017-01-06 12:30:00,15.01,15.01,14.99,15.0,95815.0,11.4446,11.4446,11.4294,11.437,95815.0
2017-01-06 12:40:00,15.0,15.02,14.98,15.02,99385.0,11.437,11.4522,11.4217,11.4522,99385.0
2017-01-06 12:50:00,15.02,15.03,15.01,15.02,158612.0,11.4522,11.4599,11.4446,11.4522,158612.0
2017-01-06 13:00:00,15.01,15.02,15.0,15.01,71471.0,11.4446,11.4522,11.437,11.4446,71471.0
2017-01-06 13:10:00,15.01,15.02,15.0,15.01,62057.0,11.4446,11.4522,11.437,11.4446,62057.0
2017-01-06 13:20:00,15.0,15.01,14.99,15.0,88946.0,11.437,11.4446,11.4294,11.437,88946.0
2017-01-06 13:30:00,15.0,15.02,14.99,15.02,84032.0,11.437,11.4522,11.4294,11.4522,84032.0
2017-01-06 13:40:00,15.01,15.02,15.0,15.0,93286.0,11.4446,11.4522,11.437,11.437,93286.0
2017-01-06 13:50:00,15.01,15.01,14.99,15.0,89751.0,11.4446,11.4446,11.4294,11.437,89751.0
2017-01-06 14:00:00,14.99,15.03,14.99,15.03,108104.0,11.4294,11.4599,11.4294,11.4599,108104.0
2017-01-06 14:10:00,15.02,15.05,15.01,15.04,101365.0,11.4522,11.4751,11.4446,11.4675,101365.0
2017-01-06 14:20:00,15.04,15.05,15.02,15.03,150460.0,11.4675,11.4751,11.4522,11.4599,150460.0
2017-01-06 14:30:00,15.03,15.03,15.0,15.01,92743.0,11.4599,11.4599,11.437,11.4446,92743.0
2017-01-06 14:40:00,15.01,15.01,14.99,15.0,81276.0,11.4446,11.4446,11.4294,11.437,81276.0
2017-01-06 14:50:00,15.0,15.01,14.99,15.0,91039.0,11.437,11.4446,11.4294,11.437,91039.0
2017-01-06 15:00:00,14.99,15.03,14.99,15.03,160532.0,11.4294,11.4599,11.4294,11.4599,160532.0
2017-01-06 15:10:00,15.02,15.04,15.02,15.02,105586.0,11.4522,11.4675,11.4522,11.4522,105586.0
2017-01-06 15:20:00,15.02,15.03,15.0,15.0,145461.0,11.4522,11.4599,11.437,11.437,145461.0
2017-01-06 15:30:00,15.0,15.02,14.99,15.0,195531.0,11.437,11.4522,11.4294,11.437,195531.0
2017-01-06 15:40:00,15.0,15.04,14.99,15.04,312455.0,11.437,11.4675,11.4294,11.4675,312455.0
2017-01-06 15:50:00,15.04,15.04,15.0,15.01,853304.0,11.4675,11.4675,11.437,11.4446,853304.0
2017-01-09 09:30:00,14.98,15.09,14.97,15.08,452685.0,11.4217,11.5056,11.4141,11.498,452685.0
2017-01-09 09:40:00,15.07,15.08,15.02,15.06,364722.0,11.4904,11.498,11.4522,11.4827,364722.0
2017-01-09 09:50:00,15.06,15.07,15.02,15.03,313632.0,11.4827,11.4904,11.4522,11.4599,313632.0
2017-01-09 10:00:00,15.03,15.05,14.99,15.0,591197.0,11.4599,11.4751,11.4294,11.437,591197.0
2017-01-09 10:10:00,15.0,15.0,14.96,14.99,176216.0,11.437,11.437,11.4065,11.4294,176216.0
2017-01-09 10:20:00,14.99,14.99,14.98,14.99,91649.0,11.4294,11.4294,11.4217,11.4294,91649.0
2017-01-09 10:30:00,14.99,15.0,14.95,14.95,160129.0,11.4294,11.437,11.3989,11.3989,160129.0
2017-01-09 10:40:00,14.96,14.96,14.91,14.93,218481.0,11.4065,11.4065,11.3684,11.3836,218481.0
2017-01-09 10:50:00,14.93,14.95,14.93,14.93,89639.0,11.3836,11.3989,11.3836,11.3836,89639.0
2017-01-09 11:00:00,14.93,14.94,14.9,14.94,348682.0,11.3836,11.3912,11.3607,11.3912,348682.0
2017-01-09 11:10:00,14.94,14.97,14.93,14.95,156358.0,11.3912,11.4141,11.3836,11.3989,156358.0
2017-01-09 11:20:00,14.95,14.96,14.9,14.91,196335.0,11.3989,11.4065,11.3607,11.3684,196335.0
2017-01-09 11:30:00,14.91,14.92,14.87,14.88,142530.0,11.3684,11.376,11.3379,11.3455,142530.0
2017-01-09 11:40:00,14.89,14.91,14.88,14.91,173488.0,11.3531,11.3684,11.3455,11.3684,173488.0
2017-01-09 11:50:00,14.91,14.91,14.86,14.9,212482.0,11.3684,11.3684,11.3302,11.3607,212482.0
2017-01-09 12:00:00,14.9,14.92,14.89,14.89,178952.0,11.3607,11.376,11.3531,11.3531,178952.0
2017-01-09 12:10:00,14.89,14.89,14.85,14.85,117169.0,11.3531,11.3531,11.3226,11.3226,117169.0
2017-01-09 12:20:00,14.86,14.87,14.83,14.84,170017.0,11.3302,11.3379,11.3074,11.315,170017.0
2017-01-09 12:30:00,14.83,14.84,14.8,14.8,165532.0,11.3074,11.315,11.2845,11.2845,165532.0
2017-01-09 12:40:00,14.8,14.85,14.8,14.82,223917.0,11.2845,11.3226,11.2845,11.2997,223917.0
2017-01-09 12:50:00,14.82,14.83,14.81,14.81,138461.0,11.2997,11.3074,11.2921,11.2921,138461.0
2017-01-09 13:00:00,14.81,14.84,14.81,14.83,146640.0,11.2921,11.315,11.2921,11.3074,146640.0
2017-01-09 13:10:00,14.84,14.87,14.83,14.85,164208.0,11.315,11.3379,11.3074,11.3226,164208.0
2017-01-09 13:20:00,14.85,14.85,14.8,14.8,133631.0,11.3226,11.3226,11.2845,11.2845,133631.0
2017-01-09 13:30:00,14.81,14.81,14.77,14.77,157591.0,11.2921,11.2921,11.2616,11.2616,157591.0
2017-01-09 13:40:00,14.77,14.78,14.76,14.77,121636.0,11.2616,11.2692,11.254,11.2616,121636.0
2017-01-09 13:50:00,14.77,14.78,14.76,14.77,87122.0,11.2616,11.2692,11.254,11.2616,87122.0
2017-01-09 14:00:00,14.76,14.77,14.76,14.77,140082.0,11.254,11.2616,11.254,11.2616,140082.0
2017-01-09 14:10:00,14.76,14.77,14.73,14.74,187147.0,11.254,11.2616,11.2311,11.2387,187147.0
2017-01-09 14:20:00,14.74,14.79,14.73,14.79,199662.0,11.2387,11.2769,11.2311,11.2769,199662.0
2017-01-09 14:30:00,14.79,14.8,14.73,14.73,137623.0,11.2769,11.2845,11.2311,11.2311,137623.0
2017-01-09 14:40:00,14.74,14.74,14.71,14.71,119301.0,11.2387,11.2387,11.2159,11.2159,119301.0
2017-01-09 14:50:00,14.71,14.72,14.71,14.71,233741.0,11.2159,11.2235,11.2159,11.2159,233741.0
2017-01-09 15:00:00,14.71,14.72,14.7,14.7,205220.0,11.2159,11.2235,11.2082,11.2082,205220.0
2017-01-09 15:10:00,14.7,14.71,14.69,14.69,191400.0,11.2082,11.2159,11.2006,11.2006,191400.0
2017-01-09 15:20:00,14.69,14.7,14.69,14.69,231655.0,11.2006,11.2082,11.2006,11.2006,231655.0
2017-01-09 15:30:00,14.69,14.74,14.69,14.73,515416.0,11.2006,11.2387,11.2006,11.2311,515416.0
2017-01-09 15:40:00,14.74,14.74,14.71,14.71,583289.0,11.2387,11.2387,11.2159,11.2159,583289.0
2017-01-09 15:50:00,14.71,14.72,14.67,14.69,1627040.0,11.2159,11.2235,11.1854,11.2006,1627040.0
2017-01-10 09:30:00,14.65,14.66,14.42,14.44,1766722.0,11.1701,11.1777,10.9948,11.01,1766722.0
2017-01-10 09:40:00,14.45,14.53,14.4,14.53,1109118.0,11.0176,11.0786,10.9795,11.0786,1109118.0
2017-01-10 09:50:00,14.54,14.61,14.52,14.59,799842.0,11.0863,11.1396,11.071,11.1244,799842.0
2017-01-10 10:00:00,14.59,14.71,14.58,14.7,563344.0,11.1244,11.2159,11.1167,11.2082,563344.0
2017-01-10 10:10:00,14.7,14.76,14.69,14.73,448321.0,11.2082,11.254,11.2006,11.2311,448321.0
2017-01-10 10:20:00,14.73,14.81,14.72,14.8,365647.0,11.2311,11.2921,11.2235,11.2845,365647.0
2017-01-10 10:30:00,14.8,14.84,14.79,14.79,393653.0,11.2845,11.315,11.2769,11.2769,393653.0
2017-01-10 10:40:00,14.79,14.82,14.76,14.81,473661.0,11.2769,11.2997,11.254,11.2921,473661.0
2017-01-10 10:50:00,14.82,14.9,14.81,14.89,281369.0,11.2997,11.3607,11.2921,11.3531,281369.0
2017-01-10 11:00:00,14.89,14.94,14.88,14.92,360161.0,11.3531,11.3912,11.3455,11.376,360161.0
2017-01-10 11:10:00,14.93,14.95,14.9,14.91,384872.0,11.3836,11.3989,11.3607,11.3684,384872.0
2017-01-10 11:20:00,14.91,14.94,14.89,14.92,266939.0,11.3684,11.3912,11.3531,11.376,266939.0
2017-01-10 11:30:00,14.93,14.97,14.9,14.95,307493.0,11.3836,11.4141,11.3607,11.3989,307493.0
2017-01-10 11:40:00,14.95,14.96,14.92,14.93,165866.0,11.3989,11.4065,11.376,11.3836,165866.0
2017-01-10 11:50:00,14.93,14.93,14.87,14.89,179759.0,11.3836,11.3836,11.3379,11.3531,179759.0
2017-01-10 12:00:00,14.89,14.9,14.86,14.88,234880.0,11.3531,11.3607,11.3302,11.3455,234880.0
2017-01-10 12:10:00,14.88,14.93,14.87,14.91,258129.0,11.3455,11.3836,11.3379,11.3684,258129.0
2017-01-10 12:20:00,14.92,14.93,14.91,14.93,183817.0,11.376,11.3836,11.3684,11.3836,183817.0
2017-01-10 12:30:00,14.92,14.93,14.89,14.91,124549.0,11.376,11.3836,11.3531,11.3684,124549.0
2017-01-10 12:40:00,14.92,14.92,14.88,14.88,95366.0,11.376,11.376,11.3455,11.3455,95366.0
2017-01-10 12:50:00,14.88,14.89,14.82,14.84,313820.0,11.3455,11.3531,11.2997,11.315,313820.0
2017-01-10 13:00:00,14.84,14.89,14.83,14.87,121103.0,11.315,11.3531,11.3074,11.3379,121103.0
2017-01-10 13:10:00,14.87,14.88,14.84,14.85,118465.0,11.3379,11.3455,11.315,11.3226,118465.0
2017-01-10 13:20:00,14.85,14.86,14.79,14.8,322468.0,11.3226,11.3302,11.2769,11.2845,322468.0
2017-01-10 13:30:00,14.79,14.83,14.79,14.83,205995.0,11.2769,11.3074,11.2769,11.3074,205995.0
2017-01-10 13:40:00,14.83,14.83,14.77,14.78,277998.0,11.3074,11.3074,11.2616,11.2692,277998.0
2017-01-10 13:50:00,14.78,14.79,14.72,14.74,204653.0,11.2692,11.2769,11.2235,11.2387,204653.0
2017-01-10 14:00:00,14.74,14.74,14.7,14.71,253064.0,11.2387,11.2387,11.2082,11.2159,253064.0
2017-01-10 14:10:00,14.72,14.73,14.7,14.71,131501.0,11.2235,11.2311,11.2082,11.2159,131501.0
2017-01-10 14:20:00,14.71,14.74,14.67,14.67,361848.0,11.2159,11.2387,11.1854,11.1854,361848.0
2017-01-10 14:30:00,14.67,14.7,14.67,14.68,175948.0,11.1854,11.2082,11.1854,11.193,175948.0
2017-01-10 14:40:00,14.68,14.69,14.65,14.68,234823.0,11.193,11.2006,11.1701,11.193,234823.0
2017-01-10 14:50:00,14.68,14.7,14.67,14.7,307411.0,11.193,11.2082,11.1854,11.2082,307411.0
2017-01-10 15:00:00,14.7,14.71,14.68,14.7,260409.0,11.2082,11.2159,11.193,11.2082,260409.0
2017-01-10 15:10:00,14.7,14.7,14.69,14.7,270943.0,11.2082,11.2082,11.2006,11.2082,270943.0
2017-01-10 15:20:00,14.7,14.7,14.68,14.69,312177.0,11.2082,11.2082,11.193,11.2006,312177.0
2017-01-10 15:30:00,14.69,14.72,14.68,14.72,331202.0,11.2006,11.2235,11.193,11.2235,331202.0
2017-01-10 15:40:00,14.72,14.73,14.69,14.7,542064.0,11.2235,11.2311,11.2006,11.2082,542064.0
2017-01-10 15:50:00,14.7,14.71,14.68,14.69,901437.0,11.2082,11.2159,11.193,11.2006,901437.0
2017-01-11 09:30:00,14.71,14.81,14.7,14.79,303243.0,11.2159,11.2921,11.2082,11.2769,303243.0
2017-01-11 09:40:00,14.78,14.79,14.7,14.71,390734.0,11.2692,11.2769,11.2082,11.2159,390734.0
2017-01-11 09:50:00,14.7,14.73,14.68,14.72,139207.0,11.2082,11.2311,11.193,11.2235,139207.0
2017-01-11 10:00:00,14.71,14.72,14.68,14.7,179568.0,11.2159,11.2235,11.193,11.2082,179568.0
2017-01-11 10:10:00,14.7,14.7,14.63,14.64,669420.0,11.2082,11.2082,11.1549,11.1625,669420.0
2017-01-11 10:20:00,14.65,14.67,14.62,14.66,383437.0,11.1701,11.1854,11.1472,11.1777,383437.0
2017-01-11 10:30:00,14.66,14.71,14.65,14.7,403251.0,11.1777,11.2159,11.1701,11.2082,403251.0
2017-01-11 10:40:00,14.7,14.71,14.69,14.7,219432.0,11.2082,11.2159,11.2006,11.2082,219432.0
2017-01-11 10:50:00,14.7,14.71,14.68,14.71,303201.0,11.2082,11.2159,11.193,11.2159,303201.0
2017-01-11 11:00:00,14.71,14.72,14.69,14.71,300789.0,11.2159,11.2235,11.2006,11.2159,300789.0
2017-01-11 11:10:00,14.71,14.73,14.7,14.72,135114.0,11.2159,11.2311,11.2082,11.2235,135114.0
2017-01-11 11:20:00,14.72,14.73,14.68,14.69,343210.0,11.2235,11.2311,11.193,11.2006,343210.0
2017-01-11 11:30:00,14.69,14.69,14.63,14.66,291401.0,11.2006,11.2006,11.1549,11.1777,291401.0
2017-01-11 11:40:00,14.66,14.7,14.64,14.7,123338.0,11.1777,11.2082,11.1625,11.2082,123338.0
2017-01-11 11:50:00,14.7,14.72,14.69,14.71,111404.0,11.2082,11.2235,11.2006,11.2159,111404.0
2017-01-11 12:00:00,14.71,14.73,14.69,14.71,207137.0,11.2159,11.2311,11.2006,11.2159,207137.0
2017-01-11 12:10:00,14.71,14.71,14.67,14.7,144956.0,11.2159,11.2159,11.1854,11.2082,144956.0
2017-01-11 12:20:00,14.69,14.7,14.66,14.7,174364.0,11.2006,11.2082,11.1777,11.2082,174364.0
2017-01-11 12:30:00,14.7,14.7,14.67,14.69,119990.0,11.2082,11.2082,11.1854,11.2006,119990.0
2017-01-11 12:40:00,14.69,14.69,14.67,14.69,204475.0,11.2006,11.2006,11.1854,11.2006,204475.0
2017-01-11 12:50:00,14.69,14.71,14.68,14.71,94452.0,11.2006,11.2159,11.193,11.2159,94452.0
2017-01-11 13:00:00,14.71,14.74,14.7,14.71,324198.0,11.2159,11.2387,11.2082,11.2159,324198.0
2017-01-11 13:10:00,14.71,14.71,14.68,14.7,194349.0,11.2159,11.2159,11.193,11.2082,194349.0
2017-01-11 13:20:00,14.7,14.72,14.68,14.68,248400.0,11.2082,11.2235,11.193,11.193,248400.0
2017-01-11 13:30:00,14.69,14.72,14.68,14.71,172096.0,11.2006,11.2235,11.193,11.2159,172096.0
2017-01-11 13:40:00,14.71,14.74,14.71,14.73,232128.0,11.2159,11.2387,11.2159,11.2311,232128.0
2017-01-11 13:50:00,14.73,14.77,14.73,14.77,144193.0,11.2311,11.2616,11.2311,11.2616,144193.0
2017-01-11 14:00:00,14.77,14.78,14.76,14.78,93913.0,11.2616,11.2692,11.254,11.2692,93913.0
2017-01-11 14:10:00,14.78,14.86,14.77,14.86,259156.0,11.2692,11.3302,11.2616,11.3302,259156.0
2017-01-11 14:20:00,14.86,14.87,14.85,14.86,235372.0,11.3302,11.3379,11.3226,11.3302,235372.0
2017-01-11 14:30:00,14.86,14.9,14.86,14.9,232194.0,11.3302,11.3607,11.3302,11.3607,232194.0
2017-01-11 14:40:00,14.9,14.9,14.87,14.87,245367.0,11.3607,11.3607,11.3379,11.3379,245367.0
2017-01-11 14:50:00,14.88,14.9,14.87,14.9,138958.0,11.3455,11.3607,11.3379,11.3607,138958.0
2017-01-11 15:00:00,14.9,14.91,14.88,14.9,322336.0,11.3607,11.3684,11.3455,11.3607,322336.0
2017-01-11 15:10:00,14.9,14.92,14.89,14.92,190414.0,11.3607,11.376,11.3531,11.376,190414.0
2017-01-11 15:20:00,14.92,14.92,14.89,14.91,327686.0,11.376,11.376,11.3531,11.3684,327686.0
2017-01-11 15:30:00,14.91,14.93,14.9,14.93,372297.0,11.3684,11.3836,11.3607,11.3836,372297.0
2017-01-11 15:40:00,14.93,14.97,14.92,14.96,1060097.0,11.3836,11.4141,11.376,11.4065,1060097.0
2017-01-11 15:50:00,14.96,14.96,14.93,14.95,1314706.0,11.4065,11.4065,11.3836,11.3989,1314706.0
2017-01-12 09:30:00,14.89,14.96,14.87,14.9,370390.0,11.3531,11.4065,11.3379,11.3607,370390.0
2017-01-12 09:40:00,14.89,14.94,14.87,14.91,250838.0,11.3531,11.3912,11.3379,11.3684,250838.0
2017-01-12 09:50:00,14.9,14.9,14.81,14.83,191075.0,11.3607,11.3607,11.2921,11.3074,191075.0
2017-01-12 10:00:00,14.84,14.84,14.67,14.69,323198.0,11.315,11.315,11.1854,11.2006,323198.0
2017-01-12 10:10:00,14.69,14.74,14.68,14.69,169178.0,11.2006,11.2387,11.193,11.2006,169178.0
2017-01-12 10:20:00,14.69,14.77,14.68,14.77,278840.0,11.2006,11.2616,11.193,11.2616,278840.0
2017-01-12 10:30:00,14.76,14.76,14.67,14.68,539440.0,11.254,11.254,11.1854,11.193,539440.0
2017-01-12 10:40:00,14.68,14.7,14.64,14.66,214333.0,11.193,11.2082,11.1625,11.1777,214333.0
2017-01-12 10:50:00,14.66,14.66,14.6,14.65,233805.0,11.1777,11.1777,11.132,11.1701,233805.0
2017-01-12 11:00:00,14.65,14.65,14.59,14.64,340433.0,11.1701,11.1701,11.1244,11.1625,340433.0
2017-01-12 11:10:00,14.64,14.65,14.61,14.61,399563.0,11.1625,11.1701,11.1396,11.1396,399563.0
2017-01-12 11:20:00,14.62,14.67,14.6,14.67,290054.0,11.1472,11.1854,11.132,11.1854,290054.0
2017-01-12 11:30:00,14.67,14.67,14.6,14.6,228848.0,11.1854,11.1854,11.132,11.132,228848.0
2017-01-12 11:40:00,14.61,14.61,14.56,14.58,394072.0,11.1396,11.1396,11.1015,11.1167,394072.0
2017-01-12 11:50:00,14.58,14.6,14.55,14.6,280913.0,11.1167,11.132,11.0939,11.132,280913.0
2017-01-12 12:00:00,14.6,14.64,14.58,14.58,239456.0,11.132,11.1625,11.1167,11.1167,239456.0
2017-01-12 12:10:00,14.58,14.68,14.58,14.66,460235.0,11.1167,11.193,11.1167,11.1777,460235.0
2017-01-12 12:20:00,14.66,14.66,14.62,14.63,146066.0,11.1777,11.1777,11.1472,11.1549,146066.0
2017-01-12 12:30:00,14.63,14.65,14.62,14.63,110916.0,11.1549,11.1701,11.1472,11.1549,110916.0
2017-01-12 12:40:00,14.64,14.64,14.6,14.61,196466.0,11.1625,11.1625,11.132,11.1396,196466.0
2017-01-12 12:50:00,14.61,14.62,14.6,14.62,119006.0,11.1396,11.1472,11.132,11.1472,119006.0
2017-01-12 13:00:00,14.62,14.62,14.61,14.62,108720.0,11.1472,11.1472,11.1396,11.1472,108720.0
2017-01-12 13:10:00,14.62,14.64,14.58,14.62,393493.0,11.1472,11.1625,11.1167,11.1472,393493.0
2017-01-12 13:20:00,14.62,14.62,14.59,14.61,153142.0,11.1472,11.1472,11.1244,11.1396,153142.0
2017-01-12 13:30:00,14.61,14.64,14.6,14.64,157103.0,11.1396,11.1625,11.132,11.1625,157103.0
2017-01-12 13:40:00,14.64,14.66,14.63,14.66,153573.0,11.1625,11.1777,11.1549,11.1777,153573.0
2017-01-12 13:50:00,14.66,14.66,14.61,14.63,159203.0,11.1777,11.1777,11.1396,11.1549,159203.0
2017-01-12 14:00:00,14.63,14.69,14.62,14.69,244334.0,11.1549,11.2006,11.1472,11.2006,244334.0
2017-01-12 14:10:00,14.69,14.71,14.68,14.71,123940.0,11.2006,11.2159,11.193,11.2159,123940.0
2017-01-12 14:20:00,14.71,14.73,14.69,14.73,358137.0,11.2159,11.2311,11.2006,11.2311,358137.0
2017-01-12 14:30:00,14.73,14.81,14.72,14.81,381791.0,11.2311,11.2921,11.2235,11.2921,381791.0
2017-01-12 14:40:00,14.8,14.81,14.72,14.73,221655.0,11.2845,11.2921,11.2235,11.2311,221655.0
2017-01-12 14:50:00,14.73,14.75,14.73,14.75,136798.0,11.2311,11.2464,11.2311,11.2464,136798.0
2017-01-12 15:00:00,14.75,14.75,14.73,14.74,268537.0,11.2464,11.2464,11.2311,11.2387,268537.0
2017-01-12 15:10:00,14.74,14.75,14.72,14.73,188575.0,11.2387,11.2464,11.2235,11.2311,188575.0
2017-01-12 15:20:00,14.73,14.74,14.72,14.74,147113.0,11.2311,11.2387,11.2235,11.2387,147113.0
2017-01-12 15:30:00,14.74,14.74,14.72,14.73,273873.0,11.2387,11.2387,11.2235,11.2311,273873.0
2017-01-12 15:40:00,14.73,14.77,14.72,14.77,446729.0,11.2311,11.2616,11.2235,11.2616,446729.0
2017-01-12 15:50:00,14.77,14.8,14.76,14.78,924887.0,11.2616,11.2845,11.254,11.2692,924887.0
2017-01-13 09:30:00,14.79,14.9,14.78,14.82,423269.0,11.2769,11.3607,11.2692,11.2997,423269.0
2017-01-13 09:40:00,14.83,14.88,14.82,14.86,172385.0,11.3074,11.3455,11.2997,11.3302,172385.0
2017-01-13 09:50:00,14.86,14.88,14.82,14.84,142319.0,11.3302,11.3455,11.2997,11.315,142319.0
2017-01-13 10:00:00,14.85,14.87,14.81,14.86,130894.0,11.3226,11.3379,11.2921,11.3302,130894.0
2017-01-13 10:10:00,14.86,14.87,14.83,14.83,163160.0,11.3302,11.3379,11.3074,11.3074,163160.0
2017-01-13 10:20:00,14.83,14.84,14.81,14.81,125064.0,11.3074,11.315,11.2921,11.2921,125064.0
2017-01-13 10:30:00,14.81,14.84,14.8,14.83,104721.0,11.2921,11.315,11.2845,11.3074,104721.0
2017-01-13 10:40:00,14.84,14.88,14.81,14.87,138857.0,11.315,11.3455,11.2921,11.3379,138857.0
2017-01-13 10:50:00,14.87,14.89,14.85,14.88,123950.0,11.3379,11.3531,11.3226,11.3455,123950.0
2017-01-13 11:00:00,14.88,14.89,14.85,14.88,171631.0,11.3455,11.3531,11.3226,11.3455,171631.0
2017-01-13 11:10:00,14.88,14.89,14.84,14.87,192156.0,11.3455,11.3531,11.315,11.3379,192156.0
2017-01-13 11:20:00,14.87,14.9,14.86,14.9,136836.0,11.3379,11.3607,11.3302,11.3607,136836.0
2017-01-13 11:30:00,14.9,14.93,14.88,14.92,146870.0,11.3607,11.3836,11.3455,11.376,146870.0
2017-01-13 11:40:00,14.92,14.94,14.9,14.91,156968.0,11.376,11.3912,11.3607,11.3684,156968.0
2017-01-13 11:50:00,14.92,14.93,14.91,14.91,79820.0,11.376,11.3836,11.3684,11.3684,79820.0
2017-01-13 12:00:00,14.92,14.93,14.89,14.89,111744.0,11.376,11.3836,11.3531,11.3531,111744.0
2017-01-13 12:10:00,14.9,14.9,14.86,14.87,211536.0,11.3607,11.3607,11.3302,11.3379,211536.0
2017-01-13 12:20:00,14.88,14.88,14.85,14.86,81449.0,11.3455,11.3455,11.3226,11.3302,81449.0
2017-01-13 12:30:00,14.86,14.87,14.84,14.84,81780.0,11.3302,11.3379,11.315,11.315,81780.0
2017-01-13 12:40:00,14.85,14.85,14.81,14.81,115610.0,11.3226,11.3226,11.2921,11.2921,115610.0
2017-01-13 12:50:00,14.81,14.82,14.81,14.82,108819.0,11.2921,11.2997,11.2921,11.2997,108819.0
2017-01-13 13:00:00,14.82,14.82,14.77,14.78,538112.0,11.2997,11.2997,11.2616,11.2692,538112.0
2017-01-13 13:10:00,14.78,14.78,14.75,14.78,141404.0,11.2692,11.2692,11.2464,11.2692,141404.0
2017-01-13 13:20:00,14.77,14.78,14.77,14.78,64180.0,11.2616,11.2692,11.2616,11.2692,64180.0
2017-01-13 13:30:00,14.78,14.78,14.77,14.78,111290.0,11.2692,11.2692,11.2616,11.2692,111290.0
2017-01-13 13:40:00,14.77,14.77,14.76,14.76,65917.0,11.2616,11.2616,11.254,11.254,65917.0
2017-01-13 13:50:00,14.76,14.77,14.71,14.73,525954.0,11.254,11.2616,11.2159,11.2311,525954.0
2017-01-13 14:00:00,14.73,14.73,14.71,14.71,346305.0,11.2311,11.2311,11.2159,11.2159,346305.0
2017-01-13 14:10:00,14.71,14.72,14.71,14.71,168387.0,11.2159,11.2235,11.2159,11.2159,168387.0
2017-01-13 14:20:00,14.71,14.72,14.71,14.71,85839.0,11.2159,11.2235,11.2159,11.2159,85839.0
2017-01-13 14:30:00,14.71,14.72,14.69,14.69,254191.0,11.2159,11.2235,11.2006,11.2006,254191.0
2017-01-13 14:40:00,14.69,14.72,14.69,14.71,103181.0,11.2006,11.2235,11.2006,11.2159,103181.0
2017-01-13 14:50:00,14.71,14.75,14.71,14.75,269740.0,11.2159,11.2464,11.2159,11.2464,269740.0
2017-01-13 15:00:00,14.75,14.77,14.74,14.77,179532.0,11.2464,11.2616,11.2387,11.2616,179532.0
2017-01-13 15:10:00,14.77,14.79,14.76,14.79,115140.0,11.2616,11.2769,11.254,11.2769,115140.0
2017-01-13 15:20:00,14.79,14.8,14.77,14.77,222275.0,11.2769,11.2845,11.2616,11.2616,222275.0
2017-01-13 15:30:00,14.77,14.78,14.75,14.77,330493.0,11.2616,11.2692,11.2464,11.2616,330493.0
2017-01-13 15:40:00,14.77,14.8,14.76,14.77,594358.0,11.2616,11.2845,11.254,11.2616,594358.0
2017-01-13 15:50:00,14.78,14.78,14.76,14.76,944880.0,11.2692,11.2692,11.254,11.254,944880.0
2017-01-17 09:30:00,14.68,14.77,14.64,14.72,734249.0,11.193,11.2616,11.1625,11.2235,734249.0
2017-01-17 09:40:00,14.72,14.75,14.67,14.7,280984.0,11.2235,11.2464,11.1854,11.2082,280984.0
2017-01-17 09:50:00,14.7,14.75,14.66,14.73,499107.0,11.2082,11.2464,11.1777,11.2311,499107.0
2017-01-17 10:00:00,14.73,14.78,14.73,14.78,265766.0,11.2311,11.2692,11.2311,11.2692,265766.0
2017-01-17 10:10:00,14.78,14.81,14.76,14.77,419806.0,11.2692,11.2921,11.254,11.2616,419806.0
2017-01-17 10:20:00,14.78,14.81,14.77,14.81,387917.0,11.2692,11.2921,11.2616,11.2921,387917.0
2017-01-17 10:30:00,14.81,14.84,14.8,14.82,457761.0,11.2921,11.315,11.2845,11.2997,457761.0
2017-01-17 10:40:00,14.82,14.84,14.79,14.82,320303.0,11.2997,11.315,11.2769,11.2997,320303.0
2017-01-17 10:50:00,14.82,14.86,14.81,14.86,167667.0,11.2997,11.3302,11.2921,11.3302,167667.0
2017-01-17 11:00:00,14.86,14.89,14.85,14.89,236495.0,11.3302,11.3531,11.3226,11.3531,236495.0
2017-01-17 11:10:00,14.89,14.89,14.78,14.79,496116.0,11.3531,11.3531,11.2692,11.2769,496116.0
2017-01-17 11:20:00,14.78,14.81,14.74,14.78,340726.0,11.2692,11.2921,11.2387,11.2692,340726.0
2017-01-17 11:30:00,14.77,14.8,14.76,14.79,121483.0,11.2616,11.2845,11.254,11.2769,121483.0
2017-01-17 11:40:00,14.79,14.8,14.75,14.76,179886.0,11.2769,11.2845,11.2464,11.254,179886.0
2017-01-17 11:50:00,14.75,14.77,14.75,14.76,125231.0,11.2464,11.2616,11.2464,11.254,125231.0
2017-01-17 12:00:00,14.76,14.77,14.73,14.75,365764.0,11.254,11.2616,11.2311,11.2464,365764.0
2017-01-17 12:10:00,14.75,14.78,14.72,14.78,83501.0,11.2464,11.2692,11.2235,11.2692,83501.0
2017-01-17 12:20:00,14.78,14.81,14.77,14.81,106812.0,11.2692,11.2921,11.2616,11.2921,106812.0
2017-01-17 12:30:00,14.81,14.83,14.78,14.79,147716.0,11.2921,11.3074,11.2692,11.2769,147716.0
2017-01-17 12:40:00,14.79,14.8,14.77,14.77,94846.0,11.2769,11.2845,11.2616,11.2616,94846.0
2017-01-17 12:50:00,14.77,14.78,14.7,14.71,239430.0,11.2616,11.2692,11.2082,11.2159,239430.0
2017-01-17 13:00:00,14.71,14.73,14.7,14.71,218662.0,11.2159,11.2311,11.2082,11.2159,218662.0
2017-01-17 13:10:00,14.71,14.71,14.68,14.68,148538.0,11.2159,11.2159,11.193,11.193,148538.0
2017-01-17 13:20:00,14.69,14.72,14.67,14.72,127062.0,11.2006,11.2235,11.1854,11.2235,127062.0
2017-01-17 13:30:00,14.72,14.73,14.71,14.73,51437.0,11.2235,11.2311,11.2159,11.2311,51437.0
2017-01-17 13:40:00,14.73,14.73,14.66,14.66,113919.0,11.2311,11.2311,11.1777,11.1777,113919.0
2017-01-17 13:50:00,14.66,14.69,14.65,14.66,221887.0,11.1777,11.2006,11.1701,11.1777,221887.0
2017-01-17 14:00:00,14.66,14.67,14.66,14.66,95927.0,11.1777,11.1854,11.1777,11.1777,95927.0
2017-01-17 14:10:00,14.66,14.7,14.65,14.66,219299.0,11.1777,11.2082,11.1701,11.1777,219299.0
2017-01-17 14:20:00,14.66,14.67,14.65,14.66,103755.0,11.1777,11.1854,11.1701,11.1777,103755.0
2017-01-17 14:30:00,14.66,14.66,14.59,14.59,280938.0,11.1777,11.1777,11.1244,11.1244,280938.0
2017-01-17 14:40:00,14.59,14.59,14.56,14.58,440895.0,11.1244,11.1244,11.1015,11.1167,440895.0
2017-01-17 14:50:00,14.58,14.6,14.56,14.6,151781.0,11.1167,11.132,11.1015,11.132,151781.0
2017-01-17 15:00:00,14.6,14.6,14.59,14.6,104781.0,11.132,11.132,11.1244,11.132,104781.0
2017-01-17 15:10:00,14.6,14.61,14.59,14.61,171322.0,11.132,11.1396,11.1244,11.1396,171322.0
2017-01-17 15:20:00,14.61,14.61,14.56,14.56,254684.0,11.1396,11.1396,11.1015,11.1015,254684.0
2017-01-17 15:30:00,14.57,14.6,14.56,14.59,296283.0,11.1091,11.132,11.1015,11.1244,296283.0
2017-01-17 15:40:00,14.59,14.59,14.57,14.57,532522.0,11.1244,11.1244,11.1091,11.1091,532522.0
2017-01-17 15:50:00,14.58,14.58,14.57,14.57,930489.0,11.1167,11.1167,11.1091,11.1091,930489.0
2017-01-18 09:30:00,14.61,14.62,14.51,14.55,734387.0,11.1396,11.1472,11.0634,11.0939,734387.0
2017-01-18 09:40:00,14.55,14.65,14.55,14.62,338593.0,11.0939,11.1701,11.0939,11.1472,338593.0
2017-01-18 09:50:00,14.61,14.66,14.59,14.66,381435.0,11.1396,11.1777,11.1244,11.1777,381435.0
2017-01-18 10:00:00,14.66,14.71,14.64,14.66,619985.0,11.1777,11.2159,11.1625,11.1777,619985.0
2017-01-18 10:10:00,14.67,14.67,14.61,14.61,350758.0,11.1854,11.1854,11.1396,11.1396,350758.0
2017-01-18 10:20:00,14.61,14.63,14.58,14.6,296119.0,11.1396,11.1549,11.1167,11.132,296119.0
2017-01-18 10:30:00,14.61,14.68,14.6,14.64,211315.0,11.1396,11.193,11.132,11.1625,211315.0
2017-01-18 10:40:00,14.63,14.66,14.62,14.66,111992.0,11.1549,11.1777,11.1472,11.1777,111992.0
2017-01-18 10:50:00,14.65,14.66,14.63,14.65,176714.0,11.1701,11.1777,11.1549,11.1701,176714.0
2017-01-18 11:00:00,14.65,14.67,14.62,14.65,234596.0,11.1701,11.1854,11.1472,11.1701,234596.0
2017-01-18 11:10:00,14.65,14.65,14.58,14.59,282244.0,11.1701,11.1701,11.1167,11.1244,282244.0
2017-01-18 11:20:00,14.59,14.63,14.57,14.61,251372.0,11.1244,11.1549,11.1091,11.1396,251372.0
2017-01-18 11:30:00,14.61,14.62,14.55,14.58,504371.0,11.1396,11.1472,11.0939,11.1167,504371.0
2017-01-18 11:40:00,14.58,14.62,14.57,14.62,640024.0,11.1167,11.1472,11.1091,11.1472,640024.0
2017-01-18 11:50:00,14.62,14.63,14.55,14.56,217781.0,11.1472,11.1549,11.0939,11.1015,217781.0
2017-01-18 12:00:00,14.56,14.57,14.54,14.54,184189.0,11.1015,11.1091,11.0863,11.0863,184189.0
2017-01-18 12:10:00,14.54,14.57,14.51,14.54,276799.0,11.0863,11.1091,11.0634,11.0863,276799.0
2017-01-18 12:20:00,14.55,14.6,14.54,14.6,115634.0,11.0939,11.132,11.0863,11.132,115634.0
2017-01-18 12:30:00,14.59,14.59,14.54,14.54,121160.0,11.1244,11.1244,11.0863,11.0863,121160.0
2017-01-18 12:40:00,14.54,14.58,14.52,14.58,290003.0,11.0863,11.1167,11.071,11.1167,290003.0
2017-01-18 12:50:00,14.58,14.58,14.53,14.54,176801.0,11.1167,11.1167,11.0786,11.0863,176801.0
2017-01-18 13:00:00,14.54,14.57,14.53,14.57,111474.0,11.0863,11.1091,11.0786,11.1091,111474.0
2017-01-18 13:10:00,14.56,14.58,14.55,14.57,105185.0,11.1015,11.1167,11.0939,11.1091,105185.0
2017-01-18 13:20:00,14.57,14.58,14.56,14.57,86557.0,11.1091,11.1167,11.1015,11.1091,86557.0
2017-01-18 13:30:00,14.57,14.59,14.56,14.59,93480.0,11.1091,11.1244,11.1015,11.1244,93480.0
2017-01-18 13:40:00,14.59,14.61,14.58,14.59,196683.0,11.1244,11.1396,11.1167,11.1244,196683.0
2017-01-18 13:50:00,14.59,14.6,14.57,14.59,177288.0,11.1244,11.132,11.1091,11.1244,177288.0
2017-01-18 14:00:00,14.59,14.61,14.58,14.59,212247.0,11.1244,11.1396,11.1167,11.1244,212247.0
2017-01-18 14:10:00,14.59,14.6,14.56,14.57,210623.0,11.1244,11.132,11.1015,11.1091,210623.0
2017-01-18 14:20:00,14.57,14.58,14.53,14.57,530244.0,11.1091,11.1167,11.0786,11.1091,530244.0
2017-01-18 14:30:00,14.56,14.57,14.52,14.53,358926.0,11.1015,11.1091,11.071,11.0786,358926.0
2017-01-18 14:40:00,14.54,14.55,14.5,14.52,387186.0,11.0863,11.0939,11.0558,11.071,387186.0
2017-01-18 14:50:00,14.52,14.56,14.51,14.56,120187.0,11.071,11.1015,11.0634,11.1015,120187.0
2017-01-18 15:00:00,14.56,14.56,14.52,14.54,272919.0,11.1015,11.1015,11.071,11.0863,272919.0
2017-01-18 15:10:00,14.54,14.55,14.53,14.54,211873.0,11.0863,11.0939,11.0786,11.0863,211873.0
2017-01-18 15:20:00,14.54,14.54,14.53,14.54,169961.0,11.0863,11.0863,11.0786,11.0863,169961.0
2017-01-18 15:30:00,14.54,14.55,14.52,14.55,577536.0,11.0863,11.0939,11.071,11.0939,577536.0
2017-01-18 15:40:00,14.55,14.56,14.54,14.56,707274.0,11.0939,11.1015,11.0863,11.1015,707274.0
2017-01-18 15:50:00,14.56,14.58,14.55,14.57,1057836.0,11.1015,11.1167,11.0939,11.1091,1057836.0
2017-01-19 09:30:00,14.81,14.91,14.75,14.9,1077592.0,11.2921,11.3684,11.2464,11.3607,1077592.0
2017-01-19 09:40:00,14.91,14.99,14.88,14.97,900264.0,11.3684,11.4294,11.3455,11.4141,900264.0
2017-01-19 09:50:00,14.98,15.01,14.97,15.0,480628.0,11.4217,11.4446,11.4141,11.437,480628.0
2017-01-19 10:00:00,15.0,15.01,14.96,14.98,283371.0,11.437,11.4446,11.4065,11.4217,283371.0
2017-01-19 10:10:00,14.98,15.01,14.97,15.0,259677.0,11.4217,11.4446,11.4141,11.437,259677.0
2017-01-19 10:20:00,15.0,15.02,14.96,14.97,821259.0,11.437,11.4522,11.4065,11.4141,821259.0
2017-01-19 10:30:00,14.98,14.98,14.9,14.93,320886.0,11.4217,11.4217,11.3607,11.3836,320886.0
2017-01-19 10:40:00,14.92,14.94,14.85,14.91,596445.0,11.376,11.3912,11.3226,11.3684,596445.0
2017-01-19 10:50:00,14.91,14.91,14.85,14.86,356683.0,11.3684,11.3684,11.3226,11.3302,356683.0
2017-01-19 11:00:00,14.85,14.87,14.79,14.82,627256.0,11.3226,11.3379,11.2769,11.2997,627256.0
2017-01-19 11:10:00,14.81,14.87,14.76,14.87,584740.0,11.2921,11.3379,11.254,11.3379,584740.0
2017-01-19 11:20:00,14.87,14.91,14.87,14.9,322101.0,11.3379,11.3684,11.3379,11.3607,322101.0
2017-01-19 11:30:00,14.9,14.91,14.87,14.88,235580.0,11.3607,11.3684,11.3379,11.3455,235580.0
2017-01-19 11:40:00,14.88,14.9,14.86,14.89,287058.0,11.3455,11.3607,11.3302,11.3531,287058.0
2017-01-19 11:50:00,14.89,14.92,14.85,14.91,196166.0,11.3531,11.376,11.3226,11.3684,196166.0
2017-01-19 12:00:00,14.92,14.93,14.9,14.93,176003.0,11.376,11.3836,11.3607,11.3836,176003.0
2017-01-19 12:10:00,14.93,14.95,14.9,14.9,202717.0,11.3836,11.3989,11.3607,11.3607,202717.0
2017-01-19 12:20:00,14.91,14.92,14.89,14.89,162339.0,11.3684,11.376,11.3531,11.3531,162339.0
2017-01-19 12:30:00,14.9,14.9,14.86,14.86,154168.0,11.3607,11.3607,11.3302,11.3302,154168.0
2017-01-19 12:40:00,14.87,14.87,14.81,14.86,302310.0,11.3379,11.3379,11.2921,11.3302,302310.0
2017-01-19 12:50:00,14.86,14.9,14.84,14.9,113236.0,11.3302,11.3607,11.315,11.3607,113236.0
2017-01-19 13:00:00,14.9,14.9,14.88,14.89,169555.0,11.3607,11.3607,11.3455,11.3531,169555.0
2017-01-19 13:10:00,14.9,14.9,14.88,14.9,127878.0,11.3607,11.3607,11.3455,11.3607,127878.0
2017-01-19 13:20:00,14.89,14.91,14.89,14.9,249284.0,11.3531,11.3684,11.3531,11.3607,249284.0
2017-01-19 13:30:00,14.9,14.93,14.89,14.93,203958.0,11.3607,11.3836,11.3531,11.3836,203958.0
2017-01-19 13:40:00,14.93,14.94,14.92,14.93,359290.0,11.3836,11.3912,11.376,11.3836,359290.0
2017-01-19 13:50:00,14.93,14.93,14.87,14.93,455394.0,11.3836,11.3836,11.3379,11.3836,455394.0
2017-01-19 14:00:00,14.92,14.93,14.86,14.87,262062.0,11.376,11.3836,11.3302,11.3379,262062.0
2017-01-19 14:10:00,14.87,14.91,14.84,14.85,258959.0,11.3379,11.3684,11.315,11.3226,258959.0
2017-01-19 14:20:00,14.85,14.85,14.82,14.82,217074.0,11.3226,11.3226,11.2997,11.2997,217074.0
2017-01-19 14:30:00,14.82,14.84,14.8,14.8,272633.0,11.2997,11.315,11.2845,11.2845,272633.0
2017-01-19 14:40:00,14.8,14.82,14.8,14.81,269725.0,11.2845,11.2997,11.2845,11.2921,269725.0
2017-01-19 14:50:00,14.81,14.82,14.81,14.82,136512.0,11.2921,11.2997,11.2921,11.2997,136512.0
2017-01-19 15:00:00,14.81,14.85,14.8,14.84,280483.0,11.2921,11.3226,11.2845,11.315,280483.0
2017-01-19 15:10:00,14.84,14.9,14.84,14.89,270522.0,11.315,11.3607,11.315,11.3531,270522.0
2017-01-19 15:20:00,14.89,14.89,14.84,14.85,285189.0,11.3531,11.3531,11.315,11.3226,285189.0
2017-01-19 15:30:00,14.84,14.85,14.81,14.85,596316.0,11.315,11.3226,11.2921,11.3226,596316.0
2017-01-19 15:40:00,14.84,14.86,14.84,14.86,476702.0,11.315,11.3302,11.315,11.3302,476702.0
2017-01-19 15:50:00,14.86,14.86,14.85,14.86,859029.0,11.3302,11.3302,11.3226,11.3302,859029.0
2017-01-20 09:30:00,14.96,14.99,14.93,14.95,1087191.0,11.4065,11.4294,11.3836,11.3989,1087191.0
2017-01-20 09:40:00,14.96,14.96,14.9,14.92,251417.0,11.4065,11.4065,11.3607,11.376,251417.0
2017-01-20 09:50:00,14.93,14.93,14.84,14.87,772267.0,11.3836,11.3836,11.315,11.3379,772267.0
2017-01-20 10:00:00,14.87,14.89,14.83,14.84,230448.0,11.3379,11.3531,11.3074,11.315,230448.0
2017-01-20 10:10:00,14.84,14.84,14.8,14.8,378383.0,11.315,11.315,11.2845,11.2845,378383.0
2017-01-20 10:20:00,14.81,14.81,14.76,14.76,302509.0,11.2921,11.2921,11.254,11.254,302509.0
2017-01-20 10:30:00,14.76,14.84,14.76,14.79,420163.0,11.254,11.315,11.254,11.2769,420163.0
2017-01-20 10:40:00,14.79,14.82,14.77,14.79,515372.0,11.2769,11.2997,11.2616,11.2769,515372.0
2017-01-20 10:50:00,14.79,14.81,14.77,14.78,210726.0,11.2769,11.2921,11.2616,11.2692,210726.0
2017-01-20 11:00:00,14.78,14.84,14.77,14.8,291066.0,11.2692,11.315,11.2616,11.2845,291066.0
2017-01-20 11:10:00,14.81,14.81,14.71,14.72,609725.0,11.2921,11.2921,11.2159,11.2235,609725.0
2017-01-20 11:20:00,14.72,14.75,14.71,14.74,354137.0,11.2235,11.2464,11.2159,11.2387,354137.0
2017-01-20 11:30:00,14.75,14.75,14.7,14.73,515981.0,11.2464,11.2464,11.2082,11.2311,515981.0
2017-01-20 11:40:00,14.73,14.78,14.71,14.78,220335.0,11.2311,11.2692,11.2159,11.2692,220335.0
2017-01-20 11:50:00,14.77,14.78,14.76,14.77,182421.0,11.2616,11.2692,11.254,11.2616,182421.0
2017-01-20 12:00:00,14.78,14.78,14.67,14.67,453597.0,11.2692,11.2692,11.1854,11.1854,453597.0
2017-01-20 12:10:00,14.67,14.71,14.62,14.7,553946.0,11.1854,11.2159,11.1472,11.2082,553946.0
2017-01-20 12:20:00,14.7,14.72,14.66,14.67,192687.0,11.2082,11.2235,11.1777,11.1854,192687.0
2017-01-20 12:30:00,14.67,14.68,14.63,14.64,261402.0,11.1854,11.193,11.1549,11.1625,261402.0
2017-01-20 12:40:00,14.64,14.67,14.62,14.63,228117.0,11.1625,11.1854,11.1472,11.1549,228117.0
2017-01-20 12:50:00,14.62,14.64,14.6,14.64,391646.0,11.1472,11.1625,11.132,11.1625,391646.0
2017-01-20 13:00:00,14.63,14.66,14.62,14.66,178468.0,11.1549,11.1777,11.1472,11.1777,178468.0
2017-01-20 13:10:00,14.66,14.69,14.65,14.68,141963.0,11.1777,11.2006,11.1701,11.193,141963.0
2017-01-20 13:20:00,14.68,14.71,14.67,14.68,241569.0,11.193,11.2159,11.1854,11.193,241569.0
2017-01-20 13:30:00,14.68,14.68,14.65,14.68,339703.0,11.193,11.193,11.1701,11.193,339703.0
2017-01-20 13:40:00,14.68,14.73,14.67,14.7,186790.0,11.193,11.2311,11.1854,11.2082,186790.0
2017-01-20 13:50:00,14.69,14.72,14.64,14.71,308981.0,11.2006,11.2235,11.1625,11.2159,308981.0
2017-01-20 14:00:00,14.71,14.74,14.7,14.71,138764.0,11.2159,11.2387,11.2082,11.2159,138764.0
2017-01-20 14:10:00,14.71,14.74,14.69,14.74,132823.0,11.2159,11.2387,11.2006,11.2387,132823.0
2017-01-20 14:20:00,14.74,14.74,14.69,14.73,193827.0,11.2387,11.2387,11.2006,11.2311,193827.0
2017-01-20 14:30:00,14.73,14.74,14.71,14.73,176623.0,11.2311,11.2387,11.2159,11.2311,176623.0
2017-01-20 14:40:00,14.73,14.76,14.72,14.72,174473.0,11.2311,11.254,11.2235,11.2235,174473.0
2017-01-20 14:50:00,14.73,14.74,14.71,14.72,190578.0,11.2311,11.2387,11.2159,11.2235,190578.0
2017-01-20 15:00:00,14.72,14.75,14.72,14.75,226597.0,11.2235,11.2464,11.2235,11.2464,226597.0
2017-01-20 15:10:00,14.75,14.77,14.72,14.73,199850.0,11.2464,11.2616,11.2235,11.2311,199850.0
2017-01-20 15:20:00,14.72,14.74,14.69,14.72,305786.0,11.2235,11.2387,11.2006,11.2235,305786.0
2017-01-20 15:30:00,14.72,14.74,14.71,14.73,338995.0,11.2235,11.2387,11.2159,11.2311,338995.0
2017-01-20 15:40:00,14.74,14.74,14.72,14.72,405864.0,11.2387,11.2387,11.2235,11.2235,405864.0
2017-01-20 15:50:00,14.72,14.74,14.7,14.72,1165746.0,11.2235,11.2387,11.2082,11.2235,1165746.0
2017-01-23 09:30:00,14.71,14.73,14.64,14.65,643207.0,11.2159,11.2311,11.1625,11.1701,643207.0
2017-01-23 09:40:00,14.65,14.66,14.58,14.6,229149.0,11.1701,11.1777,11.1167,11.132,229149.0
2017-01-23 09:50:00,14.59,14.6,14.51,14.57,280094.0,11.1244,11.132,11.0634,11.1091,280094.0
2017-01-23 10:00:00,14.57,14.59,14.5,14.51,282090.0,11.1091,11.1244,11.0558,11.0634,282090.0
2017-01-23 10:10:00,14.51,14.57,14.49,14.54,754618.0,11.0634,11.1091,11.0481,11.0863,754618.0
2017-01-23 10:20:00,14.53,14.64,14.52,14.58,325161.0,11.0786,11.1625,11.071,11.1167,325161.0
2017-01-23 10:30:00,14.59,14.61,14.52,14.52,273853.0,11.1244,11.1396,11.071,11.071,273853.0
2017-01-23 10:40:00,14.53,14.53,14.51,14.52,114382.0,11.0786,11.0786,11.0634,11.071,114382.0
2017-01-23 10:50:00,14.52,14.56,14.5,14.56,221212.0,11.071,11.1015,11.0558,11.1015,221212.0
2017-01-23 11:00:00,14.56,14.6,14.56,14.6,179734.0,11.1015,11.132,11.1015,11.132,179734.0
2017-01-23 11:10:00,14.6,14.63,14.58,14.63,166889.0,11.132,11.1549,11.1167,11.1549,166889.0
2017-01-23 11:20:00,14.63,14.64,14.56,14.57,325943.0,11.1549,11.1625,11.1015,11.1091,325943.0
2017-01-23 11:30:00,14.57,14.59,14.5,14.5,446066.0,11.1091,11.1244,11.0558,11.0558,446066.0
2017-01-23 11:40:00,14.51,14.51,14.45,14.46,478885.0,11.0634,11.0634,11.0176,11.0253,478885.0
2017-01-23 11:50:00,14.46,14.47,14.43,14.43,311814.0,11.0253,11.0329,11.0024,11.0024,311814.0
2017-01-23 12:00:00,14.44,14.49,14.41,14.48,516381.0,11.01,11.0481,10.9871,11.0405,516381.0
2017-01-23 12:10:00,14.48,14.53,14.47,14.53,190993.0,11.0405,11.0786,11.0329,11.0786,190993.0
2017-01-23 12:20:00,14.53,14.55,14.52,14.54,126794.0,11.0786,11.0939,11.071,11.0863,126794.0
2017-01-23 12:30:00,14.54,14.56,14.51,14.56,204949.0,11.0863,11.1015,11.0634,11.1015,204949.0
2017-01-23 12:40:00,14.56,14.57,14.53,14.56,217386.0,11.1015,11.1091,11.0786,11.1015,217386.0
2017-01-23 12:50:00,14.56,14.56,14.54,14.55,67946.0,11.1015,11.1015,11.0863,11.0939,67946.0
2017-01-23 13:00:00,14.55,14.59,14.54,14.56,117240.0,11.0939,11.1244,11.0863,11.1015,117240.0
2017-01-23 13:10:00,14.56,14.56,14.52,14.53,118342.0,11.1015,11.1015,11.071,11.0786,118342.0
2017-01-23 13:20:00,14.53,14.56,14.51,14.52,170321.0,11.0786,11.1015,11.0634,11.071,170321.0
2017-01-23 13:30:00,14.51,14.57,14.51,14.57,137881.0,11.0634,11.1091,11.0634,11.1091,137881.0
2017-01-23 13:40:00,14.57,14.58,14.55,14.58,176900.0,11.1091,11.1167,11.0939,11.1167,176900.0
2017-01-23 13:50:00,14.58,14.61,14.56,14.59,630520.0,11.1167,11.1396,11.1015,11.1244,630520.0
2017-01-23 14:00:00,14.59,14.65,14.58,14.6,408597.0,11.1244,11.1701,11.1167,11.132,408597.0
2017-01-23 14:10:00,14.6,14.61,14.56,14.6,323777.0,11.132,11.1396,11.1015,11.132,323777.0
2017-01-23 14:20:00,14.6,14.61,14.58,14.6,235123.0,11.132,11.1396,11.1167,11.132,235123.0
2017-01-23 14:30:00,14.6,14.65,14.59,14.63,274083.0,11.132,11.1701,11.1244,11.1549,274083.0
2017-01-23 14:40:00,14.63,14.67,14.63,14.65,285007.0,11.1549,11.1854,11.1549,11.1701,285007.0
2017-01-23 14:50:00,14.65,14.7,14.64,14.67,286099.0,11.1701,11.2082,11.1625,11.1854,286099.0
2017-01-23 15:00:00,14.67,14.68,14.62,14.67,484416.0,11.1854,11.193,11.1472,11.1854,484416.0
2017-01-23 15:10:00,14.67,14.7,14.62,14.66,396303.0,11.1854,11.2082,11.1472,11.1777,396303.0
2017-01-23 15:20:00,14.66,14.71,14.63,14.66,533833.0,11.1777,11.2159,11.1549,11.1777,533833.0
2017-01-23 15:30:00,14.66,14.67,14.64,14.64,461587.0,11.1777,11.1854,11.1625,11.1625,461587.0
2017-01-23 15:40:00,14.64,14.7,14.64,14.66,807535.0,11.1625,11.2082,11.1625,11.1777,807535.0
2017-01-23 15:50:00,14.66,14.68,14.64,14.67,997317.0,11.1777,11.193,11.1625,11.1854,997317.0
2017-01-24 09:30:00,14.7,15.0,14.67,15.0,989736.0,11.2082,11.437,11.1854,11.437,989736.0
2017-01-24 09:40:00,15.0,15.2,14.98,15.16,1021899.0,11.437,11.5895,11.4217,11.559,1021899.0
2017-01-24 09:50:00,15.16,15.19,15.06,15.16,408928.0,11.559,11.5819,11.4827,11.559,408928.0
2017-01-24 10:00:00,15.16,15.16,15.09,15.1,460268.0,11.559,11.559,11.5056,11.5132,460268.0
2017-01-24 10:10:00,15.11,15.18,15.1,15.18,525904.0,11.5209,11.5742,11.5132,11.5742,525904.0
2017-01-24 10:20:00,15.17,15.22,15.16,15.16,225494.0,11.5666,11.6047,11.559,11.559,225494.0
2017-01-24 10:30:00,15.16,15.2,15.16,15.17,162198.0,11.559,11.5895,11.559,11.5666,162198.0
2017-01-24 10:40:00,15.17,15.21,15.16,15.2,245434.0,11.5666,11.5971,11.559,11.5895,245434.0
2017-01-24 10:50:00,15.2,15.2,15.15,15.15,239976.0,11.5895,11.5895,11.5514,11.5514,239976.0
2017-01-24 11:00:00,15.15,15.19,15.15,15.16,438827.0,11.5514,11.5819,11.5514,11.559,438827.0
2017-01-24 11:10:00,15.16,15.17,15.12,15.13,206931.0,11.559,11.5666,11.5285,11.5361,206931.0
2017-01-24 11:20:00,15.14,15.17,15.14,15.14,327854.0,11.5437,11.5666,11.5437,11.5437,327854.0
2017-01-24 11:30:00,15.15,15.2,15.12,15.2,167348.0,11.5514,11.5895,11.5285,11.5895,167348.0
2017-01-24 11:40:00,15.2,15.22,15.19,15.21,185619.0,11.5895,11.6047,11.5819,11.5971,185619.0
2017-01-24 11:50:00,15.21,15.22,15.19,15.21,108132.0,11.5971,11.6047,11.5819,11.5971,108132.0
2017-01-24 12:00:00,15.21,15.21,15.2,15.21,65454.0,11.5971,11.5971,11.5895,11.5971,65454.0
2017-01-24 12:10:00,15.21,15.24,15.2,15.21,196604.0,11.5971,11.62,11.5895,11.5971,196604.0
2017-01-24 12:20:00,15.21,15.21,15.18,15.18,101481.0,11.5971,11.5971,11.5742,11.5742,101481.0
2017-01-24 12:30:00,15.18,15.22,15.18,15.18,154784.0,11.5742,11.6047,11.5742,11.5742,154784.0
2017-01-24 12:40:00,15.18,15.21,15.18,15.19,121013.0,11.5742,11.5971,11.5742,11.5819,121013.0
2017-01-24 12:50:00,15.19,15.2,15.16,15.16,69160.0,11.5819,11.5895,11.559,11.559,69160.0
2017-01-24 13:00:00,15.16,15.22,15.16,15.22,223225.0,11.559,11.6047,11.559,11.6047,223225.0
2017-01-24 13:10:00,15.21,15.22,15.19,15.19,98632.0,11.5971,11.6047,11.5819,11.5819,98632.0
2017-01-24 13:20:00,15.2,15.24,15.19,15.24,165159.0,11.5895,11.62,11.5819,11.62,165159.0
2017-01-24 13:30:00,15.24,15.24,15.22,15.23,103944.0,11.62,11.62,11.6047,11.6124,103944.0
2017-01-24 13:40:00,15.23,15.25,15.23,15.23,203630.0,11.6124,11.6276,11.6124,11.6124,203630.0
2017-01-24 13:50:00,15.23,15.24,15.2,15.23,134994.0,11.6124,11.62,11.5895,11.6124,134994.0
2017-01-24 14:00:00,15.23,15.23,15.19,15.19,292067.0,11.6124,11.6124,11.5819,11.5819,292067.0
2017-01-24 14:10:00,15.2,15.22,15.18,15.22,125829.0,11.5895,11.6047,11.5742,11.6047,125829.0
2017-01-24 14:20:00,15.21,15.22,15.18,15.18,121915.0,11.5971,11.6047,11.5742,11.5742,121915.0
2017-01-24 14:30:00,15.19,15.21,15.17,15.18,154784.0,11.5819,11.5971,11.5666,11.5742,154784.0
2017-01-24 14:40:00,15.18,15.2,15.14,15.16,438413.0,11.5742,11.5895,11.5437,11.559,438413.0
2017-01-24 14:50:00,15.17,15.21,15.16,15.2,140206.0,11.5666,11.5971,11.559,11.5895,140206.0
2017-01-24 15:00:00,15.2,15.23,15.19,15.21,150353.0,11.5895,11.6124,11.5819,11.5971,150353.0
2017-01-24 15:10:00,15.21,15.24,15.21,15.23,299785.0,11.5971,11.62,11.5971,11.6124,299785.0
2017-01-24 15:20:00,15.23,15.23,15.18,15.2,266316.0,11.6124,11.6124,11.5742,11.5895,266316.0
2017-01-24 15:30:00,15.2,15.22,15.19,15.21,240247.0,11.5895,11.6047,11.5819,11.5971,240247.0
2017-01-24 15:40:00,15.21,15.22,15.18,15.19,456388.0,11.5971,11.6047,11.5742,11.5819,456388.0
2017-01-24 15:50:00,15.18,15.19,15.15,15.17,1228498.0,11.5742,11.5819,11.5514,11.5666,1228498.0
2017-01-25 09:30:00,15.26,15.31,15.21,15.28,698694.0,11.6352,11.6733,11.5971,11.6505,698694.0
2017-01-25 09:40:00,15.28,15.33,15.24,15.33,373674.0,11.6505,11.6886,11.62,11.6886,373674.0
2017-01-25 09:50:00,15.33,15.34,15.28,15.33,338098.0,11.6886,11.6962,11.6505,11.6886,338098.0
2017-01-25 10:00:00,15.33,15.35,15.3,15.3,321673.0,11.6886,11.7038,11.6657,11.6657,321673.0
2017-01-25 10:10:00,15.3,15.33,15.28,15.29,306289.0,11.6657,11.6886,11.6505,11.6581,306289.0
2017-01-25 10:20:00,15.29,15.32,15.24,15.31,616180.0,11.6581,11.681,11.62,11.6733,616180.0
2017-01-25 10:30:00,15.3,15.3,15.24,15.24,309325.0,11.6657,11.6657,11.62,11.62,309325.0
2017-01-25 10:40:00,15.24,15.25,15.2,15.24,509755.0,11.62,11.6276,11.5895,11.62,509755.0
2017-01-25 10:50:00,15.24,15.25,15.21,15.21,285355.0,11.62,11.6276,11.5971,11.5971,285355.0
2017-01-25 11:00:00,15.21,15.27,15.21,15.25,562390.0,11.5971,11.6429,11.5971,11.6276,562390.0
2017-01-25 11:10:00,15.25,15.25,15.21,15.24,159887.0,11.6276,11.6276,11.5971,11.62,159887.0
2017-01-25 11:20:00,15.23,15.24,15.2,15.23,251631.0,11.6124,11.62,11.5895,11.6124,251631.0
2017-01-25 11:30:00,15.23,15.24,15.19,15.2,192720.0,11.6124,11.62,11.5819,11.5895,192720.0
2017-01-25 11:40:00,15.2,15.22,15.19,15.2,136024.0,11.5895,11.6047,11.5819,11.5895,136024.0
2017-01-25 11:50:00,15.21,15.21,15.17,15.2,178207.0,11.5971,11.5971,11.5666,11.5895,178207.0
2017-01-25 12:00:00,15.2,15.22,15.19,15.21,86569.0,11.5895,11.6047,11.5819,11.5971,86569.0
2017-01-25 12:10:00,15.21,15.22,15.18,15.21,137662.0,11.5971,11.6047,11.5742,11.5971,137662.0
2017-01-25 12:20:00,15.21,15.23,15.19,15.22,136240.0,11.5971,11.6124,11.5819,11.6047,136240.0
2017-01-25 12:30:00,15.22,15.25,15.21,15.23,144337.0,11.6047,11.6276,11.5971,11.6124,144337.0
2017-01-25 12:40:00,15.22,15.24,15.21,15.22,116339.0,11.6047,11.62,11.5971,11.6047,116339.0
2017-01-25 12:50:00,15.23,15.23,15.21,15.21,103096.0,11.6124,11.6124,11.5971,11.5971,103096.0
2017-01-25 13:00:00,15.21,15.22,15.21,15.21,129174.0,11.5971,11.6047,11.5971,11.5971,129174.0
2017-01-25 13:10:00,15.21,15.22,15.2,15.21,159992.0,11.5971,11.6047,11.5895,11.5971,159992.0
2017-01-25 13:20:00,15.2,15.21,15.18,15.21,282478.0,11.5895,11.5971,11.5742,11.5971,282478.0
2017-01-25 13:30:00,15.21,15.22,15.19,15.21,154548.0,11.5971,11.6047,11.5819,11.5971,154548.0
2017-01-25 13:40:00,15.21,15.22,15.15,15.15,420636.0,11.5971,11.6047,11.5514,11.5514,420636.0
2017-01-25 13:50:00,15.15,15.17,15.14,15.16,380880.0,11.5514,11.5666,11.5437,11.559,380880.0
2017-01-25 14:00:00,15.16,15.18,15.15,15.16,143525.0,11.559,11.5742,11.5514,11.559,143525.0
2017-01-25 14:10:00,15.17,15.18,15.15,15.15,234518.0,11.5666,11.5742,11.5514,11.5514,234518.0
2017-01-25 14:20:00,15.15,15.17,15.15,15.16,160188.0,11.5514,11.5666,11.5514,11.559,160188.0
2017-01-25 14:30:00,15.15,15.17,15.14,15.16,251288.0,11.5514,11.5666,11.5437,11.559,251288.0
2017-01-25 14:40:00,15.16,15.17,15.15,15.16,152202.0,11.559,11.5666,11.5514,11.559,152202.0
2017-01-25 14:50:00,15.15,15.16,15.14,15.15,129238.0,11.5514,11.559,11.5437,11.5514,129238.0
2017-01-25 15:00:00,15.15,15.17,15.14,15.15,234305.0,11.5514,11.5666,11.5437,11.5514,234305.0
2017-01-25 15:10:00,15.15,15.17,15.14,15.15,194760.0,11.5514,11.5666,11.5437,11.5514,194760.0
2017-01-25 15:20:00,15.15,15.16,15.14,15.15,263783.0,11.5514,11.559,11.5437,11.5514,263783.0
2017-01-25 15:30:00,15.15,15.17,15.12,15.17,340610.0,11.5514,11.5666,11.5285,11.5666,340610.0
2017-01-25 15:40:00,15.17,15.19,15.16,15.19,450724.0,11.5666,11.5819,11.559,11.5819,450724.0
2017-01-25 15:50:00,15.18,15.19,15.17,15.19,934556.0,11.5742,11.5819,11.5666,11.5819,934556.0
2017-01-26 09:30:00,15.22,15.31,15.19,15.28,395003.0,11.6047,11.6733,11.5819,11.6505,395003.0
2017-01-26 09:40:00,15.28,15.29,15.21,15.28,236145.0,11.6505,11.6581,11.5971,11.6505,236145.0
2017-01-26 09:50:00,15.28,15.29,15.23,15.24,173363.0,11.6505,11.6581,11.6124,11.62,173363.0
2017-01-26 10:00:00,15.23,15.24,15.19,15.23,198156.0,11.6124,11.62,11.5819,11.6124,198156.0
2017-01-26 10:10:00,15.23,15.23,15.14,15.15,221867.0,11.6124,11.6124,11.5437,11.5514,221867.0
2017-01-26 10:20:00,15.15,15.16,15.07,15.08,156595.0,11.5514,11.559,11.4904,11.498,156595.0
2017-01-26 10:30:00,15.07,15.11,15.05,15.1,212130.0,11.4904,11.5209,11.4751,11.5132,212130.0
2017-01-26 10:40:00,15.1,15.11,15.02,15.03,198593.0,11.5132,11.5209,11.4522,11.4599,198593.0
2017-01-26 10:50:00,15.02,15.08,15.01,15.05,175500.0,11.4522,11.498,11.4446,11.4751,175500.0
2017-01-26 11:00:00,15.05,15.07,15.04,15.05,188272.0,11.4751,11.4904,11.4675,11.4751,188272.0
2017-01-26 11:10:00,15.04,15.07,15.02,15.04,225310.0,11.4675,11.4904,11.4522,11.4675,225310.0
2017-01-26 11:20:00,15.03,15.04,15.01,15.01,173543.0,11.4599,11.4675,11.4446,11.4446,173543.0
2017-01-26 11:30:00,15.02,15.02,14.97,15.0,228207.0,11.4522,11.4522,11.4141,11.437,228207.0
2017-01-26 11:40:00,15.0,15.04,14.99,15.0,178427.0,11.437,11.4675,11.4294,11.437,178427.0
2017-01-26 11:50:00,15.0,15.0,14.96,14.98,99770.0,11.437,11.437,11.4065,11.4217,99770.0
2017-01-26 12:00:00,14.98,14.99,14.94,14.99,175368.0,11.4217,11.4294,11.3912,11.4294,175368.0
2017-01-26 12:10:00,14.99,15.01,14.97,14.98,123620.0,11.4294,11.4446,11.4141,11.4217,123620.0
2017-01-26 12:20:00,14.99,15.02,14.97,15.0,104117.0,11.4294,11.4522,11.4141,11.437,104117.0
2017-01-26 12:30:00,15.0,15.01,14.96,14.99,132312.0,11.437,11.4446,11.4065,11.4294,132312.0
2017-01-26 12:40:00,14.99,15.0,14.95,14.96,179680.0,11.4294,11.437,11.3989,11.4065,179680.0
2017-01-26 12:50:00,14.96,14.98,14.95,14.95,268739.0,11.4065,11.4217,11.3989,11.3989,268739.0
2017-01-26 13:00:00,14.96,15.0,14.95,15.0,110595.0,11.4065,11.437,11.3989,11.437,110595.0
2017-01-26 13:10:00,15.0,15.03,15.0,15.02,128394.0,11.437,11.4599,11.437,11.4522,128394.0
2017-01-26 13:20:00,15.01,15.02,14.99,14.99,72030.0,11.4446,11.4522,11.4294,11.4294,72030.0
2017-01-26 13:30:00,14.99,15.02,14.96,15.01,189339.0,11.4294,11.4522,11.4065,11.4446,189339.0
2017-01-26 13:40:00,15.01,15.01,14.99,14.99,66806.0,11.4446,11.4446,11.4294,11.4294,66806.0
2017-01-26 13:50:00,14.99,15.01,14.98,15.01,153041.0,11.4294,11.4446,11.4217,11.4446,153041.0
2017-01-26 14:00:00,15.01,15.01,14.99,14.99,72735.0,11.4446,11.4446,11.4294,11.4294,72735.0
2017-01-26 14:10:00,14.99,15.02,14.99,14.99,200783.0,11.4294,11.4522,11.4294,11.4294,200783.0
2017-01-26 14:20:00,14.99,15.02,14.99,15.01,154399.0,11.4294,11.4522,11.4294,11.4446,154399.0
2017-01-26 14:30:00,15.02,15.02,14.98,14.99,302270.0,11.4522,11.4522,11.4217,11.4294,302270.0
2017-01-26 14:40:00,15.0,15.01,14.98,14.99,202734.0,11.437,11.4446,11.4217,11.4294,202734.0
2017-01-26 14:50:00,14.99,14.99,14.96,14.96,75057.0,11.4294,11.4294,11.4065,11.4065,75057.0
2017-01-26 15:00:00,14.96,14.98,14.95,14.96,171233.0,11.4065,11.4217,11.3989,11.4065,171233.0
2017-01-26 15:10:00,14.95,14.96,14.92,14.94,253456.0,11.3989,11.4065,11.376,11.3912,253456.0
2017-01-26 15:20:00,14.94,14.94,14.91,14.92,195343.0,11.3912,11.3912,11.3684,11.376,195343.0
2017-01-26 15:30:00,14.91,14.92,14.88,14.88,483317.0,11.3684,11.376,11.3455,11.3455,483317.0
2017-01-26 15:40:00,14.88,14.89,14.82,14.82,978241.0,11.3455,11.3531,11.2997,11.2997,978241.0
2017-01-26 15:50:00,14.82,14.83,14.77,14.78,3683406.0,11.2997,11.3074,11.2616,11.2692,3683406.0
2017-01-27 09:30:00,14.83,14.91,14.83,14.89,319326.0,11.3074,11.3684,11.3074,11.3531,319326.0
2017-01-27 09:40:00,14.88,14.91,14.87,14.89,331421.0,11.3455,11.3684,11.3379,11.3531,331421.0
2017-01-27 09:50:00,14.9,14.93,14.88,14.92,227961.0,11.3607,11.3836,11.3455,11.376,227961.0
2017-01-27 10:00:00,14.91,14.95,14.91,14.93,321769.0,11.3684,11.3989,11.3684,11.3836,321769.0
2017-01-27 10:10:00,14.93,14.96,14.92,14.94,226482.0,11.3836,11.4065,11.376,11.3912,226482.0
2017-01-27 10:20:00,14.94,14.97,14.94,14.94,270826.0,11.3912,11.4141,11.3912,11.3912,270826.0
2017-01-27 10:30:00,14.95,14.97,14.94,14.95,199652.0,11.3989,11.4141,11.3912,11.3989,199652.0
2017-01-27 10:40:00,14.95,15.0,14.94,14.97,1096666.0,11.3989,11.437,11.3912,11.4141,1096666.0
2017-01-27 10:50:00,14.97,14.99,14.94,14.95,196514.0,11.4141,11.4294,11.3912,11.3989,196514.0
2017-01-27 11:00:00,14.95,14.98,14.94,14.98,251181.0,11.3989,11.4217,11.3912,11.4217,251181.0
2017-01-27 11:10:00,14.98,14.98,14.97,14.98,71372.0,11.4217,11.4217,11.4141,11.4217,71372.0
2017-01-27 11:20:00,14.97,15.02,14.96,15.02,239112.0,11.4141,11.4522,11.4065,11.4522,239112.0
2017-01-27 11:30:00,15.02,15.06,15.01,15.05,229987.0,11.4522,11.4827,11.4446,11.4751,229987.0
2017-01-27 11:40:00,15.04,15.07,15.04,15.07,90211.0,11.4675,11.4904,11.4675,11.4904,90211.0
2017-01-27 11:50:00,15.06,15.08,15.05,15.08,145534.0,11.4827,11.498,11.4751,11.498,145534.0
2017-01-27 12:00:00,15.08,15.09,15.03,15.03,176524.0,11.498,11.5056,11.4599,11.4599,176524.0
2017-01-27 12:10:00,15.04,15.08,15.03,15.08,324331.0,11.4675,11.498,11.4599,11.498,324331.0
2017-01-27 12:20:00,15.07,15.1,15.07,15.08,214519.0,11.4904,11.5132,11.4904,11.498,214519.0
2017-01-27 12:30:00,15.09,15.11,15.08,15.09,603261.0,11.5056,11.5209,11.498,11.5056,603261.0
2017-01-27 12:40:00,15.09,15.11,15.05,15.06,443041.0,11.5056,11.5209,11.4751,11.4827,443041.0
2017-01-27 12:50:00,15.06,15.09,15.05,15.07,170457.0,11.4827,11.5056,11.4751,11.4904,170457.0
2017-01-27 13:00:00,15.08,15.08,15.06,15.06,46179.0,11.498,11.498,11.4827,11.4827,46179.0
2017-01-27 13:10:00,15.06,15.1,15.05,15.08,165835.0,11.4827,11.5132,11.4751,11.498,165835.0
2017-01-27 13:20:00,15.08,15.1,15.08,15.09,60317.0,11.498,11.5132,11.498,11.5056,60317.0
2017-01-27 13:30:00,15.1,15.1,15.06,15.08,113660.0,11.5132,11.5132,11.4827,11.498,113660.0
2017-01-27 13:40:00,15.08,15.08,15.05,15.05,188971.0,11.498,11.498,11.4751,11.4751,188971.0
2017-01-27 13:50:00,15.05,15.05,15.02,15.04,167602.0,11.4751,11.4751,11.4522,11.4675,167602.0
2017-01-27 14:00:00,15.04,15.05,15.03,15.04,113616.0,11.4675,11.4751,11.4599,11.4675,113616.0
2017-01-27 14:10:00,15.04,15.05,15.02,15.03,124677.0,11.4675,11.4751,11.4522,11.4599,124677.0
2017-01-27 14:20:00,15.02,15.03,15.01,15.03,111109.0,11.4522,11.4599,11.4446,11.4599,111109.0
2017-01-27 14:30:00,15.02,15.05,15.01,15.01,128353.0,11.4522,11.4751,11.4446,11.4446,128353.0
2017-01-27 14:40:00,15.02,15.02,15.0,15.01,43922.0,11.4522,11.4522,11.437,11.4446,43922.0
2017-01-27 14:50:00,15.0,15.01,14.98,15.0,138386.0,11.437,11.4446,11.4217,11.437,138386.0
2017-01-27 15:00:00,15.0,15.0,14.94,14.96,384825.0,11.437,11.437,11.3912,11.4065,384825.0
2017-01-27 15:10:00,14.96,14.97,14.92,14.94,386675.0,11.4065,11.4141,11.376,11.3912,386675.0
2017-01-27 15:20:00,14.95,14.95,14.91,14.91,99509.0,11.3989,11.3989,11.3684,11.3684,99509.0
2017-01-27 15:30:00,14.91,14.93,14.89,14.9,549525.0,11.3684,11.3836,11.3531,11.3607,549525.0
2017-01-27 15:40:00,14.89,14.9,14.89,14.89,418839.0,11.3531,11.3607,11.3531,11.3531,418839.0
2017-01-27 15:50:00,14.9,14.9,14.78,14.81,4566558.0,11.3607,11.3607,11.2692,11.2921,4566558.0
2017-01-30 09:30:00,14.83,14.85,14.72,14.81,676191.0,11.3074,11.3226,11.2235,11.2921,676191.0
2017-01-30 09:40:00,14.8,14.81,14.68,14.68,277802.0,11.2845,11.2921,11.193,11.193,277802.0
2017-01-30 09:50:00,14.68,14.69,14.63,14.69,371929.0,11.193,11.2006,11.1549,11.2006,371929.0
2017-01-30 10:00:00,14.69,14.8,14.67,14.77,267439.0,11.2006,11.2845,11.1854,11.2616,267439.0
2017-01-30 10:10:00,14.78,14.79,14.7,14.7,164379.0,11.2692,11.2769,11.2082,11.2082,164379.0
2017-01-30 10:20:00,14.71,14.71,14.67,14.67,270393.0,11.2159,11.2159,11.1854,11.1854,270393.0
2017-01-30 10:30:00,14.68,14.68,14.62,14.63,437044.0,11.193,11.193,11.1472,11.1549,437044.0
2017-01-30 10:40:00,14.64,14.74,14.63,14.73,489892.0,11.1625,11.2387,11.1549,11.2311,489892.0
2017-01-30 10:50:00,14.72,14.74,14.7,14.73,216214.0,11.2235,11.2387,11.2082,11.2311,216214.0
2017-01-30 11:00:00,14.73,14.74,14.72,14.74,206480.0,11.2311,11.2387,11.2235,11.2387,206480.0
2017-01-30 11:10:00,14.74,14.77,14.73,14.75,193628.0,11.2387,11.2616,11.2311,11.2464,193628.0
2017-01-30 11:20:00,14.75,14.79,14.75,14.77,317893.0,11.2464,11.2769,11.2464,11.2616,317893.0
2017-01-30 11:30:00,14.77,14.8,14.76,14.8,240584.0,11.2616,11.2845,11.254,11.2845,240584.0
2017-01-30 11:40:00,14.8,14.81,14.78,14.79,137372.0,11.2845,11.2921,11.2692,11.2769,137372.0
2017-01-30 11:50:00,14.79,14.8,14.77,14.78,121272.0,11.2769,11.2845,11.2616,11.2692,121272.0
2017-01-30 12:00:00,14.77,14.78,14.77,14.77,38849.0,11.2616,11.2692,11.2616,11.2616,38849.0
2017-01-30 12:10:00,14.77,14.78,14.75,14.75,269487.0,11.2616,11.2692,11.2464,11.2464,269487.0
2017-01-30 12:20:00,14.76,14.76,14.74,14.75,179498.0,11.254,11.254,11.2387,11.2464,179498.0
2017-01-30 12:30:00,14.75,14.76,14.73,14.73,116998.0,11.2464,11.254,11.2311,11.2311,116998.0
2017-01-30 12:40:00,14.73,14.74,14.69,14.69,198437.0,11.2311,11.2387,11.2006,11.2006,198437.0
2017-01-30 12:50:00,14.69,14.72,14.69,14.71,116766.0,11.2006,11.2235,11.2006,11.2159,116766.0
2017-01-30 13:00:00,14.71,14.72,14.7,14.7,189942.0,11.2159,11.2235,11.2082,11.2082,189942.0
2017-01-30 13:10:00,14.71,14.71,14.67,14.68,122384.0,11.2159,11.2159,11.1854,11.193,122384.0
2017-01-30 13:20:00,14.68,14.69,14.67,14.69,105999.0,11.193,11.2006,11.1854,11.2006,105999.0
2017-01-30 13:30:00,14.69,14.7,14.67,14.67,147417.0,11.2006,11.2082,11.1854,11.1854,147417.0
2017-01-30 13:40:00,14.67,14.69,14.67,14.68,120635.0,11.1854,11.2006,11.1854,11.193,120635.0
2017-01-30 13:50:00,14.68,14.7,14.67,14.7,166445.0,11.193,11.2082,11.1854,11.2082,166445.0
2017-01-30 14:00:00,14.7,14.7,14.69,14.69,68963.0,11.2082,11.2082,11.2006,11.2006,68963.0
2017-01-30 14:10:00,14.69,14.7,14.69,14.7,135143.0,11.2006,11.2082,11.2006,11.2082,135143.0
2017-01-30 14:20:00,14.69,14.72,14.69,14.71,266308.0,11.2006,11.2235,11.2006,11.2159,266308.0
2017-01-30 14:30:00,14.72,14.75,14.71,14.74,202382.0,11.2235,11.2464,11.2159,11.2387,202382.0
2017-01-30 14:40:00,14.74,14.78,14.73,14.76,201225.0,11.2387,11.2692,11.2311,11.254,201225.0
2017-01-30 14:50:00,14.76,14.81,14.75,14.81,165814.0,11.254,11.2921,11.2464,11.2921,165814.0
2017-01-30 15:00:00,14.81,14.81,14.75,14.76,183953.0,11.2921,11.2921,11.2464,11.254,183953.0
2017-01-30 15:10:00,14.76,14.78,14.75,14.77,278741.0,11.254,11.2692,11.2464,11.2616,278741.0
2017-01-30 15:20:00,14.77,14.79,14.76,14.78,273836.0,11.2616,11.2769,11.254,11.2692,273836.0
2017-01-30 15:30:00,14.78,14.8,14.78,14.79,264033.0,11.2692,11.2845,11.2692,11.2769,264033.0
2017-01-30 15:40:00,14.79,14.84,14.78,14.84,530598.0,11.2769,11.315,11.2692,11.315,530598.0
2017-01-30 15:50:00,14.84,14.85,14.82,14.83,1222365.0,11.315,11.3226,11.2997,11.3074,1222365.0
2017-01-31 09:30:00,14.77,14.79,14.7,14.7,276950.0,11.2616,11.2769,11.2082,11.2082,276950.0
2017-01-31 09:40:00,14.7,14.71,14.65,14.7,232755.0,11.2082,11.2159,11.1701,11.2082,232755.0
2017-01-31 09:50:00,14.69,14.69,14.62,14.68,292551.0,11.2006,11.2006,11.1472,11.193,292551.0
2017-01-31 10:00:00,14.68,14.69,14.61,14.63,332200.0,11.193,11.2006,11.1396,11.1549,332200.0
2017-01-31 10:10:00,14.62,14.63,14.58,14.59,190447.0,11.1472,11.1549,11.1167,11.1244,190447.0
2017-01-31 10:20:00,14.59,14.61,14.58,14.59,279736.0,11.1244,11.1396,11.1167,11.1244,279736.0
2017-01-31 10:30:00,14.59,14.64,14.58,14.63,175312.0,11.1244,11.1625,11.1167,11.1549,175312.0
2017-01-31 10:40:00,14.63,14.63,14.58,14.58,202331.0,11.1549,11.1549,11.1167,11.1167,202331.0
2017-01-31 10:50:00,14.58,14.65,14.57,14.65,237126.0,11.1167,11.1701,11.1091,11.1701,237126.0
2017-01-31 11:00:00,14.65,14.68,14.63,14.66,185643.0,11.1701,11.193,11.1549,11.1777,185643.0
2017-01-31 11:10:00,14.66,14.7,14.66,14.68,112335.0,11.1777,11.2082,11.1777,11.193,112335.0
2017-01-31 11:20:00,14.68,14.71,14.66,14.67,121925.0,11.193,11.2159,11.1777,11.1854,121925.0
2017-01-31 11:30:00,14.67,14.69,14.64,14.66,145137.0,11.1854,11.2006,11.1625,11.1777,145137.0
2017-01-31 11:40:00,14.66,14.68,14.65,14.65,255510.0,11.1777,11.193,11.1701,11.1701,255510.0
2017-01-31 11:50:00,14.66,14.66,14.65,14.66,81083.0,11.1777,11.1777,11.1701,11.1777,81083.0
2017-01-31 12:00:00,14.65,14.72,14.65,14.71,301380.0,11.1701,11.2235,11.1701,11.2159,301380.0
2017-01-31 12:10:00,14.71,14.75,14.7,14.75,337679.0,11.2159,11.2464,11.2082,11.2464,337679.0
2017-01-31 12:20:00,14.75,14.81,14.74,14.8,350192.0,11.2464,11.2921,11.2387,11.2845,350192.0
2017-01-31 12:30:00,14.8,14.83,14.79,14.81,330232.0,11.2845,11.3074,11.2769,11.2921,330232.0
2017-01-31 12:40:00,14.8,14.83,14.8,14.8,98491.0,11.2845,11.3074,11.2845,11.2845,98491.0
2017-01-31 12:50:00,14.8,14.84,14.79,14.84,80639.0,11.2845,11.315,11.2769,11.315,80639.0
2017-01-31 13:00:00,14.83,14.84,14.8,14.84,148280.0,11.3074,11.315,11.2845,11.315,148280.0
2017-01-31 13:10:00,14.84,14.84,14.79,14.84,126713.0,11.315,11.315,11.2769,11.315,126713.0
2017-01-31 13:20:00,14.84,14.86,14.82,14.83,160339.0,11.315,11.3302,11.2997,11.3074,160339.0
2017-01-31 13:30:00,14.83,14.89,14.82,14.89,391098.0,11.3074,11.3531,11.2997,11.3531,391098.0
2017-01-31 13:40:00,14.89,14.89,14.84,14.88,244205.0,11.3531,11.3531,11.315,11.3455,244205.0
2017-01-31 13:50:00,14.87,14.88,14.84,14.86,312333.0,11.3379,11.3455,11.315,11.3302,312333.0
2017-01-31 14:00:00,14.86,14.88,14.84,14.88,234994.0,11.3302,11.3455,11.315,11.3455,234994.0
2017-01-31 14:10:00,14.88,14.89,14.86,14.87,169781.0,11.3455,11.3531,11.3302,11.3379,169781.0
2017-01-31 14:20:00,14.87,14.91,14.86,14.9,183066.0,11.3379,11.3684,11.3302,11.3607,183066.0
2017-01-31 14:30:00,14.9,14.94,14.88,14.93,297024.0,11.3607,11.3912,11.3455,11.3836,297024.0
2017-01-31 14:40:00,14.93,14.97,14.92,14.96,265819.0,11.3836,11.4141,11.376,11.4065,265819.0
2017-01-31 14:50:00,14.97,15.01,14.96,15.01,343689.0,11.4141,11.4446,11.4065,11.4446,343689.0
2017-01-31 15:00:00,15.01,15.05,15.0,15.04,362999.0,11.4446,11.4751,11.437,11.4675,362999.0
2017-01-31 15:10:00,15.04,15.09,15.03,15.08,828947.0,11.4675,11.5056,11.4599,11.498,828947.0
2017-01-31 15:20:00,15.08,15.1,15.07,15.08,668993.0,11.498,11.5132,11.4904,11.498,668993.0
2017-01-31 15:30:00,15.08,15.1,15.07,15.08,1056784.0,11.498,11.5132,11.4904,11.498,1056784.0
2017-01-31 15:40:00,15.09,15.11,15.04,15.08,1690695.0,11.5056,11.5209,11.4675,11.498,1690695.0
2017-01-31 15:50:00,15.07,15.08,15.04,15.06,1045089.0,11.4904,11.498,11.4675,11.4827,1045089.0
2017-02-01 09:30:00,15.12,15.16,15.08,15.08,257479.0,11.5285,11.559,11.498,11.498,257479.0
2017-02-01 09:40:00,15.09,15.1,15.02,15.04,198715.0,11.5056,11.5132,11.4522,11.4675,198715.0
2017-02-01 09:50:00,15.04,15.05,15.0,15.0,147303.0,11.4675,11.4751,11.437,11.437,147303.0
2017-02-01 10:00:00,15.01,15.03,14.95,14.96,285037.0,11.4446,11.4599,11.3989,11.4065,285037.0
2017-02-01 10:10:00,14.96,14.96,14.9,14.94,206643.0,11.4065,11.4065,11.3607,11.3912,206643.0
2017-02-01 10:20:00,14.95,14.97,14.93,14.95,164191.0,11.3989,11.4141,11.3836,11.3989,164191.0
2017-02-01 10:30:00,14.95,14.95,14.9,14.9,609226.0,11.3989,11.3989,11.3607,11.3607,609226.0
2017-02-01 10:40:00,14.91,14.91,14.84,14.89,356057.0,11.3684,11.3684,11.315,11.3531,356057.0
2017-02-01 10:50:00,14.89,15.03,14.88,14.96,689901.0,11.3531,11.4599,11.3455,11.4065,689901.0
2017-02-01 11:00:00,14.96,15.01,14.95,15.0,200460.0,11.4065,11.4446,11.3989,11.437,200460.0
2017-02-01 11:10:00,15.0,15.01,14.99,15.0,199184.0,11.437,11.4446,11.4294,11.437,199184.0
2017-02-01 11:20:00,14.99,15.01,14.91,14.91,279453.0,11.4294,11.4446,11.3684,11.3684,279453.0
2017-02-01 11:30:00,14.92,14.97,14.91,14.94,250499.0,11.376,11.4141,11.3684,11.3912,250499.0
2017-02-01 11:40:00,14.94,14.97,14.93,14.94,200626.0,11.3912,11.4141,11.3836,11.3912,200626.0
2017-02-01 11:50:00,14.94,14.97,14.93,14.97,216233.0,11.3912,11.4141,11.3836,11.4141,216233.0
2017-02-01 12:00:00,14.97,15.0,14.96,14.99,193290.0,11.4141,11.437,11.4065,11.4294,193290.0
2017-02-01 12:10:00,14.99,14.99,14.98,14.98,68484.0,11.4294,11.4294,11.4217,11.4217,68484.0
2017-02-01 12:20:00,14.98,15.01,14.97,15.0,333570.0,11.4217,11.4446,11.4141,11.437,333570.0
2017-02-01 12:30:00,15.0,15.01,14.99,15.0,115626.0,11.437,11.4446,11.4294,11.437,115626.0
2017-02-01 12:40:00,14.99,15.01,14.99,15.0,203530.0,11.4294,11.4446,11.4294,11.437,203530.0
2017-02-01 12:50:00,15.0,15.02,14.99,15.0,110035.0,11.437,11.4522,11.4294,11.437,110035.0
2017-02-01 13:00:00,15.0,15.02,15.0,15.02,268135.0,11.437,11.4522,11.437,11.4522,268135.0
2017-02-01 13:10:00,15.01,15.03,15.0,15.02,187799.0,11.4446,11.4599,11.437,11.4522,187799.0
2017-02-01 13:20:00,15.03,15.03,15.0,15.0,147654.0,11.4599,11.4599,11.437,11.437,147654.0
2017-02-01 13:30:00,15.01,15.05,15.0,15.05,248850.0,11.4446,11.4751,11.437,11.4751,248850.0
2017-02-01 13:40:00,15.04,15.05,15.01,15.03,353473.0,11.4675,11.4751,11.4446,11.4599,353473.0
2017-02-01 13:50:00,15.04,15.04,14.99,15.02,219953.0,11.4675,11.4675,11.4294,11.4522,219953.0
2017-02-01 14:00:00,15.02,15.05,14.99,15.0,342343.0,11.4522,11.4751,11.4294,11.437,342343.0
2017-02-01 14:10:00,15.01,15.05,14.99,15.0,352323.0,11.4446,11.4751,11.4294,11.437,352323.0
2017-02-01 14:20:00,15.01,15.03,14.99,15.01,199874.0,11.4446,11.4599,11.4294,11.4446,199874.0
2017-02-01 14:30:00,15.01,15.03,14.99,15.01,269873.0,11.4446,11.4599,11.4294,11.4446,269873.0
2017-02-01 14:40:00,15.01,15.02,14.99,15.02,340723.0,11.4446,11.4522,11.4294,11.4522,340723.0
2017-02-01 14:50:00,15.01,15.02,14.99,15.0,239740.0,11.4446,11.4522,11.4294,11.437,239740.0
2017-02-01 15:00:00,15.0,15.02,14.99,14.99,280094.0,11.437,11.4522,11.4294,11.4294,280094.0
2017-02-01 15:10:00,14.99,15.0,14.97,15.0,313756.0,11.4294,11.437,11.4141,11.437,313756.0
2017-02-01 15:20:00,15.0,15.0,14.99,15.0,178423.0,11.437,11.437,11.4294,11.437,178423.0
2017-02-01 15:30:00,15.0,15.03,14.99,15.03,471286.0,11.437,11.4599,11.4294,11.4599,471286.0
2017-02-01 15:40:00,15.03,15.03,15.01,15.03,398220.0,11.4599,11.4599,11.4446,11.4599,398220.0
2017-02-01 15:50:00,15.03,15.03,14.99,15.0,1117376.0,11.4599,11.4599,11.4294,11.437,1117376.0
2017-02-02 09:30:00,14.89,14.97,14.87,14.94,474986.0,11.3531,11.4141,11.3379,11.3912,474986.0
2017-02-02 09:40:00,14.93,15.01,14.92,15.01,234875.0,11.3836,11.4446,11.376,11.4446,234875.0
2017-02-02 09:50:00,15.02,15.02,14.94,14.99,250609.0,11.4522,11.4522,11.3912,11.4294,250609.0
2017-02-02 10:00:00,14.99,15.03,14.97,15.03,246397.0,11.4294,11.4599,11.4141,11.4599,246397.0
2017-02-02 10:10:00,15.03,15.03,14.96,14.99,200702.0,11.4599,11.4599,11.4065,11.4294,200702.0
2017-02-02 10:20:00,14.99,15.02,14.97,14.99,417151.0,11.4294,11.4522,11.4141,11.4294,417151.0
2017-02-02 10:30:00,15.0,15.0,14.97,14.97,174664.0,11.437,11.437,11.4141,11.4141,174664.0
2017-02-02 10:40:00,14.97,14.99,14.97,14.98,111981.0,11.4141,11.4294,11.4141,11.4217,111981.0
2017-02-02 10:50:00,14.98,15.03,14.98,15.03,240623.0,11.4217,11.4599,11.4217,11.4599,240623.0
2017-02-02 11:00:00,15.03,15.04,15.01,15.03,262882.0,11.4599,11.4675,11.4446,11.4599,262882.0
2017-02-02 11:10:00,15.02,15.03,15.0,15.02,277364.0,11.4522,11.4599,11.437,11.4522,277364.0
2017-02-02 11:20:00,15.02,15.03,15.01,15.02,222152.0,11.4522,11.4599,11.4446,11.4522,222152.0
2017-02-02 11:30:00,15.02,15.03,15.01,15.03,218165.0,11.4522,11.4599,11.4446,11.4599,218165.0
2017-02-02 11:40:00,15.03,15.04,15.0,15.02,262071.0,11.4599,11.4675,11.437,11.4522,262071.0
2017-02-02 11:50:00,15.01,15.07,15.0,15.04,1089817.0,11.4446,11.4904,11.437,11.4675,1089817.0
2017-02-02 12:00:00,15.04,15.09,15.04,15.09,248898.0,11.4675,11.5056,11.4675,11.5056,248898.0
2017-02-02 12:10:00,15.09,15.12,15.07,15.09,205381.0,11.5056,11.5285,11.4904,11.5056,205381.0
2017-02-02 12:20:00,15.1,15.14,15.09,15.14,512026.0,11.5132,11.5437,11.5056,11.5437,512026.0
2017-02-02 12:30:00,15.14,15.15,15.12,15.14,256917.0,11.5437,11.5514,11.5285,11.5437,256917.0
2017-02-02 12:40:00,15.14,15.17,15.13,15.16,130155.0,11.5437,11.5666,11.5361,11.559,130155.0
2017-02-02 12:50:00,15.16,15.16,15.14,15.14,141543.0,11.559,11.559,11.5437,11.5437,141543.0
2017-02-02 13:00:00,15.15,15.15,15.14,15.15,327202.0,11.5514,11.5514,11.5437,11.5514,327202.0
2017-02-02 13:10:00,15.15,15.17,15.14,15.16,116512.0,11.5514,11.5666,11.5437,11.559,116512.0
2017-02-02 13:20:00,15.16,15.16,15.14,15.15,213188.0,11.559,11.559,11.5437,11.5514,213188.0
2017-02-02 13:30:00,15.15,15.16,15.14,15.16,187020.0,11.5514,11.559,11.5437,11.559,187020.0
2017-02-02 13:40:00,15.16,15.19,15.15,15.19,799317.0,11.559,11.5819,11.5514,11.5819,799317.0
2017-02-02 13:50:00,15.19,15.21,15.18,15.2,284029.0,11.5819,11.5971,11.5742,11.5895,284029.0
2017-02-02 14:00:00,15.2,15.22,15.18,15.21,1010660.0,11.5895,11.6047,11.5742,11.5971,1010660.0
2017-02-02 14:10:00,15.21,15.21,15.16,15.16,263756.0,11.5971,11.5971,11.559,11.559,263756.0
2017-02-02 14:20:00,15.17,15.17,15.09,15.11,674721.0,11.5666,11.5666,11.5056,11.5209,674721.0
2017-02-02 14:30:00,15.11,15.13,15.09,15.12,780999.0,11.5209,11.5361,11.5056,11.5285,780999.0
2017-02-02 14:40:00,15.13,15.15,15.12,15.13,385576.0,11.5361,11.5514,11.5285,11.5361,385576.0
2017-02-02 14:50:00,15.13,15.16,15.12,15.15,179925.0,11.5361,11.559,11.5285,11.5514,179925.0
2017-02-02 15:00:00,15.14,15.15,15.14,15.14,112953.0,11.5437,11.5514,11.5437,11.5437,112953.0
2017-02-02 15:10:00,15.15,15.16,15.14,15.16,331276.0,11.5514,11.559,11.5437,11.559,331276.0
2017-02-02 15:20:00,15.16,15.16,15.15,15.15,163110.0,11.559,11.559,11.5514,11.5514,163110.0
2017-02-02 15:30:00,15.16,15.17,15.14,15.16,493691.0,11.559,11.5666,11.5437,11.559,493691.0
2017-02-02 15:40:00,15.16,15.19,15.16,15.18,382212.0,11.559,11.5819,11.559,11.5742,382212.0
2017-02-02 15:50:00,15.18,15.21,15.17,15.21,1693173.0,11.5742,11.5971,11.5666,11.5971,1693173.0
2017-02-03 09:30:00,15.22,15.29,15.2,15.25,353064.0,11.6047,11.6581,11.5895,11.6276,353064.0
2017-02-03 09:40:00,15.26,15.3,15.2,15.29,254525.0,11.6352,11.6657,11.5895,11.6581,254525.0
2017-02-03 09:50:00,15.29,15.32,15.23,15.24,173550.0,11.6581,11.681,11.6124,11.62,173550.0
2017-02-03 10:00:00,15.24,15.29,15.22,15.23,226441.0,11.62,11.6581,11.6047,11.6124,226441.0
2017-02-03 10:10:00,15.23,15.25,15.19,15.21,227508.0,11.6124,11.6276,11.5819,11.5971,227508.0
2017-02-03 10:20:00,15.21,15.25,15.17,15.19,396329.0,11.5971,11.6276,11.5666,11.5819,396329.0
2017-02-03 10:30:00,15.19,15.2,15.13,15.16,242177.0,11.5819,11.5895,11.5361,11.559,242177.0
2017-02-03 10:40:00,15.16,15.19,15.13,15.18,224652.0,11.559,11.5819,11.5361,11.5742,224652.0
2017-02-03 10:50:00,15.18,15.19,15.14,15.17,202055.0,11.5742,11.5819,11.5437,11.5666,202055.0
2017-02-03 11:00:00,15.17,15.22,15.17,15.21,239812.0,11.5666,11.6047,11.5666,11.5971,239812.0
2017-02-03 11:10:00,15.22,15.23,15.19,15.22,207558.0,11.6047,11.6124,11.5819,11.6047,207558.0
2017-02-03 11:20:00,15.21,15.22,15.18,15.21,262803.0,11.5971,11.6047,11.5742,11.5971,262803.0
2017-02-03 11:30:00,15.21,15.23,15.18,15.19,206226.0,11.5971,11.6124,11.5742,11.5819,206226.0
2017-02-03 11:40:00,15.18,15.19,15.13,15.18,256839.0,11.5742,11.5819,11.5361,11.5742,256839.0
2017-02-03 11:50:00,15.18,15.2,15.14,15.2,245865.0,11.5742,11.5895,11.5437,11.5895,245865.0
2017-02-03 12:00:00,15.2,15.23,15.17,15.2,203806.0,11.5895,11.6124,11.5666,11.5895,203806.0
2017-02-03 12:10:00,15.2,15.21,15.19,15.19,94925.0,11.5895,11.5971,11.5819,11.5819,94925.0
2017-02-03 12:20:00,15.2,15.22,15.18,15.18,79328.0,11.5895,11.6047,11.5742,11.5742,79328.0
2017-02-03 12:30:00,15.19,15.2,15.17,15.18,177977.0,11.5819,11.5895,11.5666,11.5742,177977.0
2017-02-03 12:40:00,15.18,15.19,15.17,15.18,66854.0,11.5742,11.5819,11.5666,11.5742,66854.0
2017-02-03 12:50:00,15.17,15.19,15.17,15.18,163324.0,11.5666,11.5819,11.5666,11.5742,163324.0
2017-02-03 13:00:00,15.18,15.19,15.16,15.18,105434.0,11.5742,11.5819,11.559,11.5742,105434.0
2017-02-03 13:10:00,15.17,15.19,15.17,15.17,155144.0,11.5666,11.5819,11.5666,11.5666,155144.0
2017-02-03 13:20:00,15.17,15.19,15.13,15.16,411915.0,11.5666,11.5819,11.5361,11.559,411915.0
2017-02-03 13:30:00,15.16,15.16,15.12,15.14,165966.0,11.559,11.559,11.5285,11.5437,165966.0
2017-02-03 13:40:00,15.14,15.16,15.13,15.14,142582.0,11.5437,11.559,11.5361,11.5437,142582.0
2017-02-03 13:50:00,15.15,15.16,15.14,15.15,158202.0,11.5514,11.559,11.5437,11.5514,158202.0
2017-02-03 14:00:00,15.15,15.17,15.14,15.16,192191.0,11.5514,11.5666,11.5437,11.559,192191.0
2017-02-03 14:10:00,15.16,15.18,15.15,15.17,176636.0,11.559,11.5742,11.5514,11.5666,176636.0
2017-02-03 14:20:00,15.17,15.2,15.16,15.2,231841.0,11.5666,11.5895,11.559,11.5895,231841.0
2017-02-03 14:30:00,15.2,15.2,15.17,15.19,206338.0,11.5895,11.5895,11.5666,11.5819,206338.0
2017-02-03 14:40:00,15.19,15.2,15.18,15.2,118243.0,11.5819,11.5895,11.5742,11.5895,118243.0
2017-02-03 14:50:00,15.2,15.2,15.17,15.19,244134.0,11.5895,11.5895,11.5666,11.5819,244134.0
2017-02-03 15:00:00,15.18,15.21,15.17,15.19,525096.0,11.5742,11.5971,11.5666,11.5819,525096.0
2017-02-03 15:10:00,15.2,15.22,15.19,15.21,166121.0,11.5895,11.6047,11.5819,11.5971,166121.0
2017-02-03 15:20:00,15.21,15.22,15.19,15.22,244974.0,11.5971,11.6047,11.5819,11.6047,244974.0
2017-02-03 15:30:00,15.21,15.22,15.21,15.21,108180.0,11.5971,11.6047,11.5971,11.5971,108180.0
2017-02-03 15:40:00,15.21,15.24,15.19,15.23,706166.0,11.5971,11.62,11.5819,11.6124,706166.0
2017-02-03 15:50:00,15.23,15.28,15.22,15.26,1907555.0,11.6124,11.6505,11.6047,11.6352,1907555.0
2017-02-06 09:30:00,15.17,15.19,15.11,15.15,246883.0,11.5666,11.5819,11.5209,11.5514,246883.0
2017-02-06 09:40:00,15.16,15.21,15.14,15.16,168987.0,11.559,11.5971,11.5437,11.559,168987.0
2017-02-06 09:50:00,15.16,15.22,15.16,15.19,135599.0,11.559,11.6047,11.559,11.5819,135599.0
2017-02-06 10:00:00,15.19,15.27,15.18,15.27,296366.0,11.5819,11.6429,11.5742,11.6429,296366.0
2017-02-06 10:10:00,15.26,15.3,15.25,15.27,247818.0,11.6352,11.6657,11.6276,11.6429,247818.0
2017-02-06 10:20:00,15.28,15.3,15.27,15.27,82749.0,11.6505,11.6657,11.6429,11.6429,82749.0
2017-02-06 10:30:00,15.27,15.28,15.23,15.24,109866.0,11.6429,11.6505,11.6124,11.62,109866.0
2017-02-06 10:40:00,15.25,15.25,15.19,15.2,160928.0,11.6276,11.6276,11.5819,11.5895,160928.0
2017-02-06 10:50:00,15.2,15.21,15.16,15.18,230789.0,11.5895,11.5971,11.559,11.5742,230789.0
2017-02-06 11:00:00,15.18,15.23,15.17,15.2,132738.0,11.5742,11.6124,11.5666,11.5895,132738.0
2017-02-06 11:10:00,15.2,15.2,15.16,15.16,139646.0,11.5895,11.5895,11.559,11.559,139646.0
2017-02-06 11:20:00,15.16,15.2,15.16,15.18,108725.0,11.559,11.5895,11.559,11.5742,108725.0
2017-02-06 11:30:00,15.18,15.2,15.17,15.2,67718.0,11.5742,11.5895,11.5666,11.5895,67718.0
2017-02-06 11:40:00,15.2,15.2,15.17,15.19,135138.0,11.5895,11.5895,11.5666,11.5819,135138.0
2017-02-06 11:50:00,15.19,15.2,15.17,15.17,87539.0,11.5819,11.5895,11.5666,11.5666,87539.0
2017-02-06 12:00:00,15.17,15.18,15.14,15.17,162812.0,11.5666,11.5742,11.5437,11.5666,162812.0
2017-02-06 12:10:00,15.17,15.19,15.15,15.17,117503.0,11.5666,11.5819,11.5514,11.5666,117503.0
2017-02-06 12:20:00,15.17,15.17,15.15,15.16,82973.0,11.5666,11.5666,11.5514,11.559,82973.0
2017-02-06 12:30:00,15.17,15.17,15.14,15.15,154887.0,11.5666,11.5666,11.5437,11.5514,154887.0
2017-02-06 12:40:00,15.15,15.16,15.13,15.15,54883.0,11.5514,11.559,11.5361,11.5514,54883.0
2017-02-06 12:50:00,15.15,15.15,15.12,15.13,65307.0,11.5514,11.5514,11.5285,11.5361,65307.0
2017-02-06 13:00:00,15.13,15.14,15.11,15.12,72205.0,11.5361,11.5437,11.5209,11.5285,72205.0
2017-02-06 13:10:00,15.12,15.14,15.11,15.12,153837.0,11.5285,11.5437,11.5209,11.5285,153837.0
2017-02-06 13:20:00,15.12,15.13,15.11,15.12,153766.0,11.5285,11.5361,11.5209,11.5285,153766.0
2017-02-06 13:30:00,15.12,15.12,15.09,15.09,129919.0,11.5285,11.5285,11.5056,11.5056,129919.0
2017-02-06 13:40:00,15.09,15.14,15.09,15.14,488641.0,11.5056,11.5437,11.5056,11.5437,488641.0
2017-02-06 13:50:00,15.14,15.19,15.13,15.18,528111.0,11.5437,11.5819,11.5361,11.5742,528111.0
2017-02-06 14:00:00,15.18,15.19,15.17,15.19,119952.0,11.5742,11.5819,11.5666,11.5819,119952.0
2017-02-06 14:10:00,15.19,15.2,15.17,15.2,107814.0,11.5819,11.5895,11.5666,11.5895,107814.0
2017-02-06 14:20:00,15.19,15.2,15.19,15.19,40226.0,11.5819,11.5895,11.5819,11.5819,40226.0
2017-02-06 14:30:00,15.2,15.23,15.19,15.21,179834.0,11.5895,11.6124,11.5819,11.5971,179834.0
2017-02-06 14:40:00,15.22,15.23,15.19,15.2,178241.0,11.6047,11.6124,11.5819,11.5895,178241.0
2017-02-06 14:50:00,15.21,15.21,15.19,15.2,147503.0,11.5971,11.5971,11.5819,11.5895,147503.0
2017-02-06 15:00:00,15.2,15.25,15.19,15.25,346460.0,11.5895,11.6276,11.5819,11.6276,346460.0
2017-02-06 15:10:00,15.25,15.25,15.23,15.24,168485.0,11.6276,11.6276,11.6124,11.62,168485.0
2017-02-06 15:20:00,15.24,15.24,15.23,15.24,89053.0,11.62,11.62,11.6124,11.62,89053.0
2017-02-06 15:30:00,15.24,15.25,15.23,15.25,190555.0,11.62,11.6276,11.6124,11.6276,190555.0
2017-02-06 15:40:00,15.25,15.25,15.24,15.24,207528.0,11.6276,11.6276,11.62,11.62,207528.0
2017-02-06 15:50:00,15.25,15.27,15.24,15.26,880287.0,11.6276,11.6429,11.62,11.6352,880287.0
2017-02-07 09:30:00,15.27,15.27,15.19,15.21,288159.0,11.6429,11.6429,11.5819,11.5971,288159.0
2017-02-07 09:40:00,15.21,15.26,15.2,15.21,272755.0,11.5971,11.6352,11.5895,11.5971,272755.0
2017-02-07 09:50:00,15.21,15.22,15.16,15.21,266155.0,11.5971,11.6047,11.559,11.5971,266155.0
2017-02-07 10:00:00,15.21,15.27,15.21,15.27,194769.0,11.5971,11.6429,11.5971,11.6429,194769.0
2017-02-07 10:10:00,15.27,15.3,15.25,15.3,160308.0,11.6429,11.6657,11.6276,11.6657,160308.0
2017-02-07 10:20:00,15.3,15.3,15.25,15.26,242479.0,11.6657,11.6657,11.6276,11.6352,242479.0
2017-02-07 10:30:00,15.25,15.28,15.23,15.28,139026.0,11.6276,11.6505,11.6124,11.6505,139026.0
2017-02-07 10:40:00,15.28,15.29,15.21,15.25,284030.0,11.6505,11.6581,11.5971,11.6276,284030.0
2017-02-07 10:50:00,15.25,15.31,15.25,15.3,251243.0,11.6276,11.6733,11.6276,11.6657,251243.0
2017-02-07 11:00:00,15.29,15.3,15.26,15.29,304108.0,11.6581,11.6657,11.6352,11.6581,304108.0
2017-02-07 11:10:00,15.28,15.31,15.26,15.28,271555.0,11.6505,11.6733,11.6352,11.6505,271555.0
2017-02-07 11:20:00,15.28,15.28,15.23,15.26,235453.0,11.6505,11.6505,11.6124,11.6352,235453.0
2017-02-07 11:30:00,15.25,15.26,15.22,15.24,153691.0,11.6276,11.6352,11.6047,11.62,153691.0
2017-02-07 11:40:00,15.24,15.28,15.22,15.26,175318.0,11.62,11.6505,11.6047,11.6352,175318.0
2017-02-07 11:50:00,15.27,15.27,15.24,15.26,271428.0,11.6429,11.6429,11.62,11.6352,271428.0
2017-02-07 12:00:00,15.25,15.28,15.25,15.27,147166.0,11.6276,11.6505,11.6276,11.6429,147166.0
2017-02-07 12:10:00,15.27,15.28,15.25,15.25,157245.0,11.6429,11.6505,11.6276,11.6276,157245.0
2017-02-07 12:20:00,15.25,15.27,15.23,15.24,193798.0,11.6276,11.6429,11.6124,11.62,193798.0
2017-02-07 12:30:00,15.24,15.24,15.21,15.23,156979.0,11.62,11.62,11.5971,11.6124,156979.0
2017-02-07 12:40:00,15.23,15.24,15.16,15.16,144847.0,11.6124,11.62,11.559,11.559,144847.0
2017-02-07 12:50:00,15.16,15.2,15.16,15.19,145343.0,11.559,11.5895,11.559,11.5819,145343.0
2017-02-07 13:00:00,15.19,15.2,15.16,15.19,178255.0,11.5819,11.5895,11.559,11.5819,178255.0
2017-02-07 13:10:00,15.19,15.23,15.18,15.23,177695.0,11.5819,11.6124,11.5742,11.6124,177695.0
2017-02-07 13:20:00,15.22,15.23,15.2,15.23,188710.0,11.6047,11.6124,11.5895,11.6124,188710.0
2017-02-07 13:30:00,15.23,15.27,15.22,15.27,165032.0,11.6124,11.6429,11.6047,11.6429,165032.0
2017-02-07 13:40:00,15.27,15.29,15.26,15.29,174315.0,11.6429,11.6581,11.6352,11.6581,174315.0
2017-02-07 13:50:00,15.28,15.32,15.28,15.31,191937.0,11.6505,11.681,11.6505,11.6733,191937.0
2017-02-07 14:00:00,15.31,15.35,15.3,15.31,231635.0,11.6733,11.7038,11.6657,11.6733,231635.0
2017-02-07 14:10:00,15.31,15.37,15.31,15.35,272406.0,11.6733,11.7191,11.6733,11.7038,272406.0
2017-02-07 14:20:00,15.36,15.37,15.34,15.34,202050.0,11.7115,11.7191,11.6962,11.6962,202050.0
2017-02-07 14:30:00,15.34,15.35,15.31,15.32,206054.0,11.6962,11.7038,11.6733,11.681,206054.0
2017-02-07 14:40:00,15.32,15.32,15.29,15.31,85138.0,11.681,11.681,11.6581,11.6733,85138.0
2017-02-07 14:50:00,15.31,15.32,15.3,15.31,59487.0,11.6733,11.681,11.6657,11.6733,59487.0
2017-02-07 15:00:00,15.32,15.36,15.31,15.36,234907.0,11.681,11.7115,11.6733,11.7115,234907.0
2017-02-07 15:10:00,15.35,15.38,15.34,15.37,232863.0,11.7038,11.7267,11.6962,11.7191,232863.0
2017-02-07 15:20:00,15.37,15.4,15.36,15.39,394667.0,11.7191,11.742,11.7115,11.7343,394667.0
2017-02-07 15:30:00,15.39,15.4,15.36,15.39,825796.0,11.7343,11.742,11.7115,11.7343,825796.0
2017-02-07 15:40:00,15.39,15.42,15.38,15.4,870495.0,11.7343,11.7572,11.7267,11.742,870495.0
2017-02-07 15:50:00,15.4,15.44,15.39,15.43,1778365.0,11.742,11.7725,11.7343,11.7648,1778365.0
2017-02-08 09:30:00,15.41,15.52,15.39,15.49,863894.0,11.7496,11.8335,11.7343,11.8106,863894.0
2017-02-08 09:40:00,15.48,15.52,15.45,15.46,418558.0,11.803,11.8335,11.7801,11.7877,418558.0
2017-02-08 09:50:00,15.46,15.49,15.45,15.48,228529.0,11.7877,11.8106,11.7801,11.803,228529.0
2017-02-08 10:00:00,15.47,15.49,15.45,15.46,174450.0,11.7953,11.8106,11.7801,11.7877,174450.0
2017-02-08 10:10:00,15.46,15.48,15.45,15.48,256757.0,11.7877,11.803,11.7801,11.803,256757.0
2017-02-08 10:20:00,15.47,15.48,15.46,15.48,254058.0,11.7953,11.803,11.7877,11.803,254058.0
2017-02-08 10:30:00,15.48,15.51,15.47,15.48,293587.0,11.803,11.8258,11.7953,11.803,293587.0
2017-02-08 10:40:00,15.49,15.54,15.47,15.52,323603.0,11.8106,11.8487,11.7953,11.8335,323603.0
2017-02-08 10:50:00,15.52,15.52,15.48,15.52,133859.0,11.8335,11.8335,11.803,11.8335,133859.0
2017-02-08 11:00:00,15.52,15.55,15.51,15.52,271887.0,11.8335,11.8563,11.8258,11.8335,271887.0
2017-02-08 11:10:00,15.52,15.55,15.51,15.54,124003.0,11.8335,11.8563,11.8258,11.8487,124003.0
2017-02-08 11:20:00,15.54,15.57,15.53,15.54,364277.0,11.8487,11.8716,11.8411,11.8487,364277.0
2017-02-08 11:30:00,15.54,15.55,15.47,15.48,284965.0,11.8487,11.8563,11.7953,11.803,284965.0
2017-02-08 11:40:00,15.48,15.55,15.45,15.55,421571.0,11.803,11.8563,11.7801,11.8563,421571.0
2017-02-08 11:50:00,15.55,15.58,15.53,15.54,394977.0,11.8563,11.8792,11.8411,11.8487,394977.0
2017-02-08 12:00:00,15.53,15.58,15.53,15.58,188758.0,11.8411,11.8792,11.8411,11.8792,188758.0
2017-02-08 12:10:00,15.58,15.58,15.56,15.58,165212.0,11.8792,11.8792,11.864,11.8792,165212.0
2017-02-08 12:20:00,15.58,15.58,15.57,15.58,107315.0,11.8792,11.8792,11.8716,11.8792,107315.0
2017-02-08 12:30:00,15.58,15.61,15.56,15.57,476267.0,11.8792,11.9021,11.864,11.8716,476267.0
2017-02-08 12:40:00,15.57,15.58,15.54,15.58,177816.0,11.8716,11.8792,11.8487,11.8792,177816.0
2017-02-08 12:50:00,15.58,15.59,15.56,15.56,309935.0,11.8792,11.8868,11.864,11.864,309935.0
2017-02-08 13:00:00,15.56,15.6,15.56,15.6,191859.0,11.864,11.8945,11.864,11.8945,191859.0
2017-02-08 13:10:00,15.59,15.61,15.59,15.61,89069.0,11.8868,11.9021,11.8868,11.9021,89069.0
2017-02-08 13:20:00,15.61,15.63,15.59,15.63,255280.0,11.9021,11.9173,11.8868,11.9173,255280.0
2017-02-08 13:30:00,15.63,15.63,15.62,15.62,88708.0,11.9173,11.9173,11.9097,11.9097,88708.0
2017-02-08 13:40:00,15.63,15.63,15.58,15.63,384837.0,11.9173,11.9173,11.8792,11.9173,384837.0
2017-02-08 13:50:00,15.63,15.63,15.61,15.62,541460.0,11.9173,11.9173,11.9021,11.9097,541460.0
2017-02-08 14:00:00,15.63,15.64,15.62,15.62,333540.0,11.9173,11.925,11.9097,11.9097,333540.0
2017-02-08 14:10:00,15.62,15.63,15.6,15.6,166764.0,11.9097,11.9173,11.8945,11.8945,166764.0
2017-02-08 14:20:00,15.6,15.6,15.55,15.55,197741.0,11.8945,11.8945,11.8563,11.8563,197741.0
2017-02-08 14:30:00,15.56,15.56,15.54,15.54,136466.0,11.864,11.864,11.8487,11.8487,136466.0
2017-02-08 14:40:00,15.54,15.55,15.51,15.53,407517.0,11.8487,11.8563,11.8258,11.8411,407517.0
2017-02-08 14:50:00,15.53,15.55,15.52,15.54,171525.0,11.8411,11.8563,11.8335,11.8487,171525.0
2017-02-08 15:00:00,15.54,15.56,15.53,15.56,206119.0,11.8487,11.864,11.8411,11.864,206119.0
2017-02-08 15:10:00,15.56,15.56,15.55,15.55,84750.0,11.864,11.864,11.8563,11.8563,84750.0
2017-02-08 15:20:00,15.55,15.56,15.5,15.56,571765.0,11.8563,11.864,11.8182,11.864,571765.0
2017-02-08 15:30:00,15.56,15.56,15.55,15.56,156366.0,11.864,11.864,11.8563,11.864,156366.0
2017-02-08 15:40:00,15.55,15.56,15.53,15.55,563715.0,11.8563,11.864,11.8411,11.8563,563715.0
2017-02-08 15:50:00,15.54,15.55,15.51,15.52,1038159.0,11.8487,11.8563,11.8258,11.8335,1038159.0
2017-02-09 09:30:00,15.51,15.57,15.45,15.49,315338.0,11.8258,11.8716,11.7801,11.8106,315338.0
2017-02-09 09:40:00,15.49,15.54,15.48,15.51,194472.0,11.8106,11.8487,11.803,11.8258,194472.0
2017-02-09 09:50:00,15.51,15.59,15.48,15.59,158248.0,11.8258,11.8868,11.803,11.8868,158248.0
2017-02-09 10:00:00,15.59,15.64,15.58,15.61,126313.0,11.8868,11.925,11.8792,11.9021,126313.0
2017-02-09 10:10:00,15.62,15.63,15.59,15.62,144600.0,11.9097,11.9173,11.8868,11.9097,144600.0
2017-02-09 10:20:00,15.62,15.66,15.61,15.66,193025.0,11.9097,11.9402,11.9021,11.9402,193025.0
2017-02-09 10:30:00,15.67,15.67,15.61,15.62,111503.0,11.9478,11.9478,11.9021,11.9097,111503.0
2017-02-09 10:40:00,15.62,15.64,15.6,15.63,155134.0,11.9097,11.925,11.8945,11.9173,155134.0
2017-02-09 10:50:00,15.63,15.68,15.62,15.66,151938.0,11.9173,11.9555,11.9097,11.9402,151938.0
2017-02-09 11:00:00,15.67,15.68,15.64,15.66,101425.0,11.9478,11.9555,11.925,11.9402,101425.0
2017-02-09 11:10:00,15.66,15.7,15.65,15.68,110068.0,11.9402,11.9707,11.9326,11.9555,110068.0
2017-02-09 11:20:00,15.69,15.74,15.68,15.72,173019.0,11.9631,12.0012,11.9555,11.986,173019.0
2017-02-09 11:30:00,15.72,15.75,15.71,15.74,132219.0,11.986,12.0088,11.9783,12.0012,132219.0
2017-02-09 11:40:00,15.75,15.77,15.74,15.76,356806.0,12.0088,12.0241,12.0012,12.0165,356806.0
2017-02-09 11:50:00,15.76,15.77,15.74,15.75,129834.0,12.0165,12.0241,12.0012,12.0088,129834.0
2017-02-09 12:00:00,15.75,15.75,15.72,15.73,100105.0,12.0088,12.0088,11.986,11.9936,100105.0
2017-02-09 12:10:00,15.73,15.76,15.72,15.74,121731.0,11.9936,12.0165,11.986,12.0012,121731.0
2017-02-09 12:20:00,15.75,15.75,15.72,15.74,117583.0,12.0088,12.0088,11.986,12.0012,117583.0
2017-02-09 12:30:00,15.74,15.75,15.73,15.74,87031.0,12.0012,12.0088,11.9936,12.0012,87031.0
2017-02-09 12:40:00,15.74,15.76,15.68,15.68,157793.0,12.0012,12.0165,11.9555,11.9555,157793.0
2017-02-09 12:50:00,15.68,15.7,15.67,15.68,115585.0,11.9555,11.9707,11.9478,11.9555,115585.0
2017-02-09 13:00:00,15.68,15.68,15.67,15.68,85101.0,11.9555,11.9555,11.9478,11.9555,85101.0
2017-02-09 13:10:00,15.67,15.69,15.67,15.68,74232.0,11.9478,11.9631,11.9478,11.9555,74232.0
2017-02-09 13:20:00,15.68,15.69,15.66,15.66,104266.0,11.9555,11.9631,11.9402,11.9402,104266.0
2017-02-09 13:30:00,15.66,15.67,15.66,15.66,43590.0,11.9402,11.9478,11.9402,11.9402,43590.0
2017-02-09 13:40:00,15.66,15.66,15.64,15.65,96477.0,11.9402,11.9402,11.925,11.9326,96477.0
2017-02-09 13:50:00,15.64,15.66,15.62,15.63,177748.0,11.925,11.9402,11.9097,11.9173,177748.0
2017-02-09 14:00:00,15.62,15.64,15.62,15.62,78511.0,11.9097,11.925,11.9097,11.9097,78511.0
2017-02-09 14:10:00,15.62,15.64,15.62,15.62,65869.0,11.9097,11.925,11.9097,11.9097,65869.0
2017-02-09 14:20:00,15.63,15.63,15.62,15.63,28840.0,11.9173,11.9173,11.9097,11.9173,28840.0
2017-02-09 14:30:00,15.63,15.67,15.62,15.67,103296.0,11.9173,11.9478,11.9097,11.9478,103296.0
2017-02-09 14:40:00,15.67,15.67,15.65,15.67,116565.0,11.9478,11.9478,11.9326,11.9478,116565.0
2017-02-09 14:50:00,15.67,15.67,15.66,15.67,39437.0,11.9478,11.9478,11.9402,11.9478,39437.0
2017-02-09 15:00:00,15.66,15.69,15.66,15.68,126163.0,11.9402,11.9631,11.9402,11.9555,126163.0
2017-02-09 15:10:00,15.68,15.69,15.67,15.69,107300.0,11.9555,11.9631,11.9478,11.9631,107300.0
2017-02-09 15:20:00,15.69,15.7,15.68,15.69,113428.0,11.9631,11.9707,11.9555,11.9631,113428.0
2017-02-09 15:30:00,15.69,15.7,15.67,15.67,189181.0,11.9631,11.9707,11.9478,11.9478,189181.0
2017-02-09 15:40:00,15.68,15.68,15.66,15.67,236725.0,11.9555,11.9555,11.9402,11.9478,236725.0
2017-02-09 15:50:00,15.67,15.68,15.64,15.65,710676.0,11.9478,11.9555,11.925,11.9326,710676.0
2017-02-10 09:30:00,15.65,15.73,15.63,15.65,353143.0,11.9326,11.9936,11.9173,11.9326,353143.0
2017-02-10 09:40:00,15.65,15.67,15.62,15.64,141266.0,11.9326,11.9478,11.9097,11.925,141266.0
2017-02-10 09:50:00,15.64,15.65,15.59,15.59,142563.0,11.925,11.9326,11.8868,11.8868,142563.0
2017-02-10 10:00:00,15.59,15.59,15.55,15.56,203708.0,11.8868,11.8868,11.8563,11.864,203708.0
2017-02-10 10:10:00,15.55,15.62,15.55,15.59,153112.0,11.8563,11.9097,11.8563,11.8868,153112.0
2017-02-10 10:20:00,15.59,15.63,15.59,15.62,112160.0,11.8868,11.9173,11.8868,11.9097,112160.0
2017-02-10 10:30:00,15.61,15.67,15.61,15.66,159448.0,11.9021,11.9478,11.9021,11.9402,159448.0
2017-02-10 10:40:00,15.66,15.67,15.62,15.64,233664.0,11.9402,11.9478,11.9097,11.925,233664.0
2017-02-10 10:50:00,15.64,15.64,15.6,15.6,627576.0,11.925,11.925,11.8945,11.8945,627576.0
2017-02-10 11:00:00,15.61,15.64,15.6,15.61,135578.0,11.9021,11.925,11.8945,11.9021,135578.0
2017-02-10 11:10:00,15.61,15.66,15.61,15.66,143077.0,11.9021,11.9402,11.9021,11.9402,143077.0
2017-02-10 11:20:00,15.66,15.68,15.64,15.65,183197.0,11.9402,11.9555,11.925,11.9326,183197.0
2017-02-10 11:30:00,15.65,15.67,15.63,15.64,92053.0,11.9326,11.9478,11.9173,11.925,92053.0
2017-02-10 11:40:00,15.64,15.67,15.63,15.67,75949.0,11.925,11.9478,11.9173,11.9478,75949.0
2017-02-10 11:50:00,15.67,15.69,15.66,15.66,135829.0,11.9478,11.9631,11.9402,11.9402,135829.0
2017-02-10 12:00:00,15.67,15.7,15.65,15.7,98886.0,11.9478,11.9707,11.9326,11.9707,98886.0
2017-02-10 12:10:00,15.7,15.71,15.68,15.68,104933.0,11.9707,11.9783,11.9555,11.9555,104933.0
2017-02-10 12:20:00,15.69,15.71,15.67,15.7,113962.0,11.9631,11.9783,11.9478,11.9707,113962.0
2017-02-10 12:30:00,15.69,15.72,15.68,15.72,47299.0,11.9631,11.986,11.9555,11.986,47299.0
2017-02-10 12:40:00,15.72,15.73,15.69,15.71,143211.0,11.986,11.9936,11.9631,11.9783,143211.0
2017-02-10 12:50:00,15.72,15.72,15.69,15.71,45676.0,11.986,11.986,11.9631,11.9783,45676.0
2017-02-10 13:00:00,15.7,15.71,15.69,15.71,71794.0,11.9707,11.9783,11.9631,11.9783,71794.0
2017-02-10 13:10:00,15.71,15.71,15.7,15.71,39975.0,11.9783,11.9783,11.9707,11.9783,39975.0
2017-02-10 13:20:00,15.71,15.73,15.7,15.71,117963.0,11.9783,11.9936,11.9707,11.9783,117963.0
2017-02-10 13:30:00,15.72,15.73,15.7,15.73,60654.0,11.986,11.9936,11.9707,11.9936,60654.0
2017-02-10 13:40:00,15.73,15.74,15.71,15.73,185495.0,11.9936,12.0012,11.9783,11.9936,185495.0
2017-02-10 13:50:00,15.73,15.73,15.69,15.69,70088.0,11.9936,11.9936,11.9631,11.9631,70088.0
2017-02-10 14:00:00,15.69,15.71,15.67,15.7,262792.0,11.9631,11.9783,11.9478,11.9707,262792.0
2017-02-10 14:10:00,15.7,15.73,15.69,15.73,175600.0,11.9707,11.9936,11.9631,11.9936,175600.0
2017-02-10 14:20:00,15.73,15.73,15.72,15.73,61508.0,11.9936,11.9936,11.986,11.9936,61508.0
2017-02-10 14:30:00,15.72,15.73,15.7,15.71,125123.0,11.986,11.9936,11.9707,11.9783,125123.0
2017-02-10 14:40:00,15.71,15.72,15.68,15.69,178587.0,11.9783,11.986,11.9555,11.9631,178587.0
2017-02-10 14:50:00,15.7,15.7,15.68,15.69,51905.0,11.9707,11.9707,11.9555,11.9631,51905.0
2017-02-10 15:00:00,15.69,15.69,15.67,15.68,101619.0,11.9631,11.9631,11.9478,11.9555,101619.0
2017-02-10 15:10:00,15.68,15.71,15.67,15.7,249299.0,11.9555,11.9783,11.9478,11.9707,249299.0
2017-02-10 15:20:00,15.7,15.7,15.69,15.7,80613.0,11.9707,11.9707,11.9631,11.9707,80613.0
2017-02-10 15:30:00,15.7,15.74,15.69,15.73,320502.0,11.9707,12.0012,11.9631,11.9936,320502.0
2017-02-10 15:40:00,15.74,15.74,15.71,15.72,367894.0,12.0012,12.0012,11.9783,11.986,367894.0
2017-02-10 15:50:00,15.72,15.74,15.7,15.73,879610.0,11.986,12.0012,11.9707,11.9936,879610.0
2017-02-13 09:30:00,15.75,15.8,15.73,15.78,285040.0,12.0088,12.047,11.9936,12.0317,285040.0
2017-02-13 09:40:00,15.77,15.8,15.74,15.75,121587.0,12.0241,12.047,12.0012,12.0088,121587.0
2017-02-13 09:50:00,15.74,15.76,15.7,15.76,249967.0,12.0012,12.0165,11.9707,12.0165,249967.0
2017-02-13 10:00:00,15.76,15.8,15.73,15.8,109609.0,12.0165,12.047,11.9936,12.047,109609.0
2017-02-13 10:10:00,15.8,15.8,15.77,15.78,61464.0,12.047,12.047,12.0241,12.0317,61464.0
2017-02-13 10:20:00,15.78,15.81,15.76,15.79,386313.0,12.0317,12.0546,12.0165,12.0393,386313.0
2017-02-13 10:30:00,15.81,15.83,15.79,15.81,104065.0,12.0546,12.0698,12.0393,12.0546,104065.0
2017-02-13 10:40:00,15.81,15.86,15.8,15.86,327545.0,12.0546,12.0927,12.047,12.0927,327545.0
2017-02-13 10:50:00,15.86,15.86,15.83,15.84,160683.0,12.0927,12.0927,12.0698,12.0775,160683.0
2017-02-13 11:00:00,15.84,15.85,15.82,15.84,90866.0,12.0775,12.0851,12.0622,12.0775,90866.0
2017-02-13 11:10:00,15.84,15.84,15.8,15.81,104660.0,12.0775,12.0775,12.047,12.0546,104660.0
2017-02-13 11:20:00,15.81,15.86,15.8,15.86,114469.0,12.0546,12.0927,12.047,12.0927,114469.0
2017-02-13 11:30:00,15.86,15.9,15.84,15.89,387243.0,12.0927,12.1232,12.0775,12.1156,387243.0
2017-02-13 11:40:00,15.89,15.92,15.88,15.92,181340.0,12.1156,12.1385,12.108,12.1385,181340.0
2017-02-13 11:50:00,15.91,15.93,15.91,15.93,151404.0,12.1308,12.1461,12.1308,12.1461,151404.0
2017-02-13 12:00:00,15.93,15.93,15.92,15.93,98699.0,12.1461,12.1461,12.1385,12.1461,98699.0
2017-02-13 12:10:00,15.93,15.95,15.92,15.95,233663.0,12.1461,12.1613,12.1385,12.1613,233663.0
2017-02-13 12:20:00,15.95,15.98,15.94,15.97,264424.0,12.1613,12.1842,12.1537,12.1766,264424.0
2017-02-13 12:30:00,15.97,15.97,15.95,15.97,114914.0,12.1766,12.1766,12.1613,12.1766,114914.0
2017-02-13 12:40:00,15.97,15.98,15.96,15.98,71223.0,12.1766,12.1842,12.169,12.1842,71223.0
2017-02-13 12:50:00,15.98,16.0,15.97,15.99,424074.0,12.1842,12.1995,12.1766,12.1918,424074.0
2017-02-13 13:00:00,15.99,15.99,15.98,15.99,78069.0,12.1918,12.1918,12.1842,12.1918,78069.0
2017-02-13 13:10:00,15.99,16.0,15.98,16.0,168758.0,12.1918,12.1995,12.1842,12.1995,168758.0
2017-02-13 13:20:00,16.0,16.09,15.99,16.07,637615.0,12.1995,12.2681,12.1918,12.2528,637615.0
2017-02-13 13:30:00,16.07,16.08,16.05,16.05,289137.0,12.2528,12.2604,12.2376,12.2376,289137.0
2017-02-13 13:40:00,16.05,16.06,16.01,16.01,414369.0,12.2376,12.2452,12.2071,12.2071,414369.0
2017-02-13 13:50:00,16.0,16.07,15.98,16.06,396298.0,12.1995,12.2528,12.1842,12.2452,396298.0
2017-02-13 14:00:00,16.06,16.09,16.04,16.09,452004.0,12.2452,12.2681,12.2299,12.2681,452004.0
2017-02-13 14:10:00,16.09,16.1,16.01,16.02,1735810.0,12.2681,12.2757,12.2071,12.2147,1735810.0
2017-02-13 14:20:00,16.02,16.03,16.0,16.02,249630.0,12.2147,12.2223,12.1995,12.2147,249630.0
2017-02-13 14:30:00,16.02,16.05,16.01,16.05,179408.0,12.2147,12.2376,12.2071,12.2376,179408.0
2017-02-13 14:40:00,16.05,16.07,16.04,16.06,301247.0,12.2376,12.2528,12.2299,12.2452,301247.0
2017-02-13 14:50:00,16.05,16.08,16.02,16.04,286185.0,12.2376,12.2604,12.2147,12.2299,286185.0
2017-02-13 15:00:00,16.04,16.06,16.02,16.03,291018.0,12.2299,12.2452,12.2147,12.2223,291018.0
2017-02-13 15:10:00,16.03,16.04,16.02,16.04,701642.0,12.2223,12.2299,12.2147,12.2299,701642.0
2017-02-13 15:20:00,16.04,16.04,16.0,16.03,818819.0,12.2299,12.2299,12.1995,12.2223,818819.0
2017-02-13 15:30:00,16.02,16.04,16.01,16.01,236523.0,12.2147,12.2299,12.2071,12.2071,236523.0
2017-02-13 15:40:00,16.02,16.11,16.01,16.1,2037438.0,12.2147,12.2833,12.2071,12.2757,2037438.0
2017-02-13 15:50:00,16.09,16.1,16.04,16.04,1149617.0,12.2681,12.2757,12.2299,12.2299,1149617.0
2017-02-14 09:30:00,15.95,16.41,15.95,16.19,2182289.0,12.1613,12.5121,12.1613,12.3443,2182289.0
2017-02-14 09:40:00,16.19,16.21,16.1,16.14,582826.0,12.3443,12.3596,12.2757,12.3062,582826.0
2017-02-14 09:50:00,16.15,16.18,16.12,16.13,252079.0,12.3138,12.3367,12.2909,12.2986,252079.0
2017-02-14 10:00:00,16.13,16.15,16.08,16.11,564944.0,12.2986,12.3138,12.2604,12.2833,564944.0
2017-02-14 10:10:00,16.1,16.14,16.1,16.14,376092.0,12.2757,12.3062,12.2757,12.3062,376092.0
2017-02-14 10:20:00,16.13,16.16,16.12,16.13,220046.0,12.2986,12.3214,12.2909,12.2986,220046.0
2017-02-14 10:30:00,16.14,16.16,16.12,16.16,236029.0,12.3062,12.3214,12.2909,12.3214,236029.0
2017-02-14 10:40:00,16.15,16.2,16.13,16.16,1279591.0,12.3138,12.3519,12.2986,12.3214,1279591.0
2017-02-14 10:50:00,16.16,16.18,16.14,16.15,686356.0,12.3214,12.3367,12.3062,12.3138,686356.0
2017-02-14 11:00:00,16.15,16.16,16.09,16.11,938803.0,12.3138,12.3214,12.2681,12.2833,938803.0
2017-02-14 11:10:00,16.11,16.13,16.1,16.13,353843.0,12.2833,12.2986,12.2757,12.2986,353843.0
2017-02-14 11:20:00,16.13,16.14,16.1,16.12,322798.0,12.2986,12.3062,12.2757,12.2909,322798.0
2017-02-14 11:30:00,16.12,16.12,16.06,16.07,321282.0,12.2909,12.2909,12.2452,12.2528,321282.0
2017-02-14 11:40:00,16.07,16.08,15.99,16.0,278525.0,12.2528,12.2604,12.1918,12.1995,278525.0
2017-02-14 11:50:00,16.0,16.07,16.0,16.05,167296.0,12.1995,12.2528,12.1995,12.2376,167296.0
2017-02-14 12:00:00,16.05,16.08,16.04,16.04,221862.0,12.2376,12.2604,12.2299,12.2299,221862.0
2017-02-14 12:10:00,16.04,16.05,16.02,16.03,98267.0,12.2299,12.2376,12.2147,12.2223,98267.0
2017-02-14 12:20:00,16.03,16.05,16.0,16.02,135771.0,12.2223,12.2376,12.1995,12.2147,135771.0
2017-02-14 12:30:00,16.01,16.07,16.01,16.05,226506.0,12.2071,12.2528,12.2071,12.2376,226506.0
2017-02-14 12:40:00,16.05,16.06,16.02,16.05,196957.0,12.2376,12.2452,12.2147,12.2376,196957.0
2017-02-14 12:50:00,16.05,16.06,16.04,16.06,181380.0,12.2376,12.2452,12.2299,12.2452,181380.0
2017-02-14 13:00:00,16.06,16.1,16.05,16.1,229769.0,12.2452,12.2757,12.2376,12.2757,229769.0
2017-02-14 13:10:00,16.1,16.11,16.09,16.1,90042.0,12.2757,12.2833,12.2681,12.2757,90042.0
2017-02-14 13:20:00,16.1,16.1,16.05,16.07,588194.0,12.2757,12.2757,12.2376,12.2528,588194.0
2017-02-14 13:30:00,16.07,16.08,16.03,16.06,187111.0,12.2528,12.2604,12.2223,12.2452,187111.0
2017-02-14 13:40:00,16.05,16.06,16.04,16.06,115610.0,12.2376,12.2452,12.2299,12.2452,115610.0
2017-02-14 13:50:00,16.06,16.1,16.05,16.07,308730.0,12.2452,12.2757,12.2376,12.2528,308730.0
2017-02-14 14:00:00,16.07,16.12,16.06,16.08,238567.0,12.2528,12.2909,12.2452,12.2604,238567.0
2017-02-14 14:10:00,16.09,16.12,16.08,16.11,223638.0,12.2681,12.2909,12.2604,12.2833,223638.0
2017-02-14 14:20:00,16.11,16.11,16.06,16.08,459924.0,12.2833,12.2833,12.2452,12.2604,459924.0
2017-02-14 14:30:00,16.08,16.1,16.07,16.07,219755.0,12.2604,12.2757,12.2528,12.2528,219755.0
2017-02-14 14:40:00,16.07,16.08,16.06,16.08,130227.0,12.2528,12.2604,12.2452,12.2604,130227.0
2017-02-14 14:50:00,16.07,16.08,16.05,16.07,167871.0,12.2528,12.2604,12.2376,12.2528,167871.0
2017-02-14 15:00:00,16.07,16.1,16.04,16.08,330328.0,12.2528,12.2757,12.2299,12.2604,330328.0
2017-02-14 15:10:00,16.08,16.09,16.07,16.09,116457.0,12.2604,12.2681,12.2528,12.2681,116457.0
2017-02-14 15:20:00,16.09,16.09,16.05,16.07,178746.0,12.2681,12.2681,12.2376,12.2528,178746.0
2017-02-14 15:30:00,16.07,16.08,16.05,16.07,341762.0,12.2528,12.2604,12.2376,12.2528,341762.0
2017-02-14 15:40:00,16.06,16.07,16.04,16.07,474603.0,12.2452,12.2528,12.2299,12.2528,474603.0
2017-02-14 15:50:00,16.07,16.07,16.05,16.06,1796570.0,12.2528,12.2528,12.2376,12.2452,1796570.0
2017-02-15 09:30:00,16.04,16.14,16.02,16.04,304458.0,12.2299,12.3062,12.2147,12.2299,304458.0
2017-02-15 09:40:00,16.04,16.09,16.04,16.07,178317.0,12.2299,12.2681,12.2299,12.2528,178317.0
2017-02-15 09:50:00,16.07,16.09,16.05,16.06,159311.0,12.2528,12.2681,12.2376,12.2452,159311.0
2017-02-15 10:00:00,16.06,16.07,16.0,16.0,174191.0,12.2452,12.2528,12.1995,12.1995,174191.0
2017-02-15 10:10:00,16.0,16.07,16.0,16.05,153653.0,12.1995,12.2528,12.1995,12.2376,153653.0
2017-02-15 10:20:00,16.05,16.06,16.0,16.01,575451.0,12.2376,12.2452,12.1995,12.2071,575451.0
2017-02-15 10:30:00,16.01,16.04,16.01,16.01,260460.0,12.2071,12.2299,12.2071,12.2071,260460.0
2017-02-15 10:40:00,16.02,16.04,16.01,16.04,164090.0,12.2147,12.2299,12.2071,12.2299,164090.0
2017-02-15 10:50:00,16.04,16.05,16.02,16.05,405999.0,12.2299,12.2376,12.2147,12.2376,405999.0
2017-02-15 11:00:00,16.04,16.08,16.04,16.07,298818.0,12.2299,12.2604,12.2299,12.2528,298818.0
2017-02-15 11:10:00,16.07,16.07,16.04,16.06,362183.0,12.2528,12.2528,12.2299,12.2452,362183.0
2017-02-15 11:20:00,16.07,16.08,16.04,16.05,590683.0,12.2528,12.2604,12.2299,12.2376,590683.0
2017-02-15 11:30:00,16.05,16.06,16.02,16.03,297272.0,12.2376,12.2452,12.2147,12.2223,297272.0
2017-02-15 11:40:00,16.03,16.03,15.97,16.0,158185.0,12.2223,12.2223,12.1766,12.1995,158185.0
2017-02-15 11:50:00,16.0,16.01,15.97,15.98,196771.0,12.1995,12.2071,12.1766,12.1842,196771.0
2017-02-15 12:00:00,15.98,15.98,15.96,15.97,863954.0,12.1842,12.1842,12.169,12.1766,863954.0
2017-02-15 12:10:00,15.96,15.98,15.95,15.96,502925.0,12.169,12.1842,12.1613,12.169,502925.0
2017-02-15 12:20:00,15.97,16.01,15.95,16.0,581590.0,12.1766,12.2071,12.1613,12.1995,581590.0
2017-02-15 12:30:00,15.99,16.02,15.98,16.02,114398.0,12.1918,12.2147,12.1842,12.2147,114398.0
2017-02-15 12:40:00,16.02,16.02,15.98,16.0,650698.0,12.2147,12.2147,12.1842,12.1995,650698.0
2017-02-15 12:50:00,16.0,16.02,15.99,15.99,109782.0,12.1995,12.2147,12.1918,12.1918,109782.0
2017-02-15 13:00:00,16.0,16.01,15.99,15.99,157077.0,12.1995,12.2071,12.1918,12.1918,157077.0
2017-02-15 13:10:00,15.99,16.0,15.96,15.98,107106.0,12.1918,12.1995,12.169,12.1842,107106.0
2017-02-15 13:20:00,15.98,15.98,15.95,15.97,93215.0,12.1842,12.1842,12.1613,12.1766,93215.0
2017-02-15 13:30:00,15.97,15.98,15.96,15.97,128174.0,12.1766,12.1842,12.169,12.1766,128174.0
2017-02-15 13:40:00,15.96,15.97,15.95,15.95,154363.0,12.169,12.1766,12.1613,12.1613,154363.0
2017-02-15 13:50:00,15.95,15.96,15.91,15.91,274166.0,12.1613,12.169,12.1308,12.1308,274166.0
2017-02-15 14:00:00,15.91,15.93,15.89,15.92,290444.0,12.1308,12.1461,12.1156,12.1385,290444.0
2017-02-15 14:10:00,15.93,16.0,15.92,15.99,798652.0,12.1461,12.1995,12.1385,12.1918,798652.0
2017-02-15 14:20:00,15.99,15.99,15.95,15.96,459601.0,12.1918,12.1918,12.1613,12.169,459601.0
2017-02-15 14:30:00,15.96,15.99,15.95,15.98,179891.0,12.169,12.1918,12.1613,12.1842,179891.0
2017-02-15 14:40:00,15.98,16.0,15.95,15.99,330786.0,12.1842,12.1995,12.1613,12.1918,330786.0
2017-02-15 14:50:00,16.0,16.0,15.98,15.99,314967.0,12.1995,12.1995,12.1842,12.1918,314967.0
2017-02-15 15:00:00,15.99,16.0,15.98,15.98,139033.0,12.1918,12.1995,12.1842,12.1842,139033.0
2017-02-15 15:10:00,15.98,15.99,15.96,15.98,205300.0,12.1842,12.1918,12.169,12.1842,205300.0
2017-02-15 15:20:00,15.98,15.99,15.98,15.99,92268.0,12.1842,12.1918,12.1842,12.1918,92268.0
2017-02-15 15:30:00,15.98,15.99,15.95,15.96,603255.0,12.1842,12.1918,12.1613,12.169,603255.0
2017-02-15 15:40:00,15.96,15.98,15.96,15.97,421584.0,12.169,12.1842,12.169,12.1766,421584.0
2017-02-15 15:50:00,15.97,15.98,15.96,15.97,1008546.0,12.1766,12.1842,12.169,12.1766,1008546.0
2017-02-16 09:30:00,15.99,16.0,15.93,15.95,388993.0,12.1918,12.1995,12.1461,12.1613,388993.0
2017-02-16 09:40:00,15.95,15.98,15.93,15.95,366110.0,12.1613,12.1842,12.1461,12.1613,366110.0
2017-02-16 09:50:00,15.95,15.96,15.93,15.93,228110.0,12.1613,12.169,12.1461,12.1461,228110.0
2017-02-16 10:00:00,15.94,15.98,15.89,15.97,764689.0,12.1537,12.1842,12.1156,12.1766,764689.0
2017-02-16 10:10:00,15.98,15.99,15.95,15.98,430616.0,12.1842,12.1918,12.1613,12.1842,430616.0
2017-02-16 10:20:00,15.98,16.0,15.96,15.98,659533.0,12.1842,12.1995,12.169,12.1842,659533.0
2017-02-16 10:30:00,15.97,16.0,15.96,15.99,517914.0,12.1766,12.1995,12.169,12.1918,517914.0
2017-02-16 10:40:00,16.0,16.01,15.93,15.94,428806.0,12.1995,12.2071,12.1461,12.1537,428806.0
2017-02-16 10:50:00,15.94,15.98,15.93,15.98,170528.0,12.1537,12.1842,12.1461,12.1842,170528.0
2017-02-16 11:00:00,15.98,15.99,15.94,15.95,200855.0,12.1842,12.1918,12.1537,12.1613,200855.0
2017-02-16 11:10:00,15.94,15.95,15.89,15.92,273546.0,12.1537,12.1613,12.1156,12.1385,273546.0
2017-02-16 11:20:00,15.92,15.97,15.91,15.97,160953.0,12.1385,12.1766,12.1308,12.1766,160953.0
2017-02-16 11:30:00,15.97,15.99,15.93,15.95,242499.0,12.1766,12.1918,12.1461,12.1613,242499.0
2017-02-16 11:40:00,15.96,15.98,15.95,15.98,95907.0,12.169,12.1842,12.1613,12.1842,95907.0
2017-02-16 11:50:00,15.98,16.0,15.96,16.0,108758.0,12.1842,12.1995,12.169,12.1995,108758.0
2017-02-16 12:00:00,15.99,16.0,15.98,15.99,76024.0,12.1918,12.1995,12.1842,12.1918,76024.0
2017-02-16 12:10:00,15.99,16.0,15.98,16.0,78996.0,12.1918,12.1995,12.1842,12.1995,78996.0
2017-02-16 12:20:00,16.0,16.0,15.99,16.0,128867.0,12.1995,12.1995,12.1918,12.1995,128867.0
2017-02-16 12:30:00,16.0,16.02,15.99,16.01,315984.0,12.1995,12.2147,12.1918,12.2071,315984.0
2017-02-16 12:40:00,16.01,16.03,15.98,16.0,313579.0,12.2071,12.2223,12.1842,12.1995,313579.0
2017-02-16 12:50:00,16.0,16.0,15.94,15.94,189558.0,12.1995,12.1995,12.1537,12.1537,189558.0
2017-02-16 13:00:00,15.94,15.95,15.92,15.94,152728.0,12.1537,12.1613,12.1385,12.1537,152728.0
2017-02-16 13:10:00,15.95,15.96,15.92,15.93,140156.0,12.1613,12.169,12.1385,12.1461,140156.0
2017-02-16 13:20:00,15.94,15.95,15.92,15.93,118921.0,12.1537,12.1613,12.1385,12.1461,118921.0
2017-02-16 13:30:00,15.94,15.94,15.92,15.93,102509.0,12.1537,12.1537,12.1385,12.1461,102509.0
2017-02-16 13:40:00,15.93,15.93,15.92,15.93,83323.0,12.1461,12.1461,12.1385,12.1461,83323.0
2017-02-16 13:50:00,15.93,15.93,15.92,15.93,118646.0,12.1461,12.1461,12.1385,12.1461,118646.0
2017-02-16 14:00:00,15.93,15.94,15.91,15.91,273687.0,12.1461,12.1537,12.1308,12.1308,273687.0
2017-02-16 14:10:00,15.91,15.93,15.9,15.92,148401.0,12.1308,12.1461,12.1232,12.1385,148401.0
2017-02-16 14:20:00,15.93,15.93,15.92,15.93,190938.0,12.1461,12.1461,12.1385,12.1461,190938.0
2017-02-16 14:30:00,15.93,15.93,15.92,15.93,59594.0,12.1461,12.1461,12.1385,12.1461,59594.0
2017-02-16 14:40:00,15.93,15.95,15.92,15.93,237399.0,12.1461,12.1613,12.1385,12.1461,237399.0
2017-02-16 14:50:00,15.92,15.96,15.92,15.96,202130.0,12.1385,12.169,12.1385,12.169,202130.0
2017-02-16 15:00:00,15.96,15.96,15.94,15.95,155187.0,12.169,12.169,12.1537,12.1613,155187.0
2017-02-16 15:10:00,15.94,15.95,15.94,15.94,90692.0,12.1537,12.1613,12.1537,12.1537,90692.0
2017-02-16 15:20:00,15.95,15.95,15.92,15.93,520998.0,12.1613,12.1613,12.1385,12.1461,520998.0
2017-02-16 15:30:00,15.93,15.94,15.92,15.94,313709.0,12.1461,12.1537,12.1385,12.1537,313709.0
2017-02-16 15:40:00,15.94,15.94,15.92,15.93,515257.0,12.1537,12.1537,12.1385,12.1461,515257.0
2017-02-16 15:50:00,15.93,15.94,15.91,15.92,1967887.0,12.1461,12.1537,12.1308,12.1385,1967887.0
2017-02-17 09:30:00,15.88,15.89,15.75,15.76,761369.0,12.108,12.1156,12.0088,12.0165,761369.0
2017-02-17 09:40:00,15.76,15.77,15.73,15.76,308331.0,12.0165,12.0241,11.9936,12.0165,308331.0
2017-02-17 09:50:00,15.76,15.76,15.73,15.76,196045.0,12.0165,12.0165,11.9936,12.0165,196045.0
2017-02-17 10:00:00,15.76,15.81,15.75,15.75,477277.0,12.0165,12.0546,12.0088,12.0088,477277.0
2017-02-17 10:10:00,15.76,15.82,15.75,15.8,312364.0,12.0165,12.0622,12.0088,12.047,312364.0
2017-02-17 10:20:00,15.81,15.81,15.78,15.8,250769.0,12.0546,12.0546,12.0317,12.047,250769.0
2017-02-17 10:30:00,15.8,15.81,15.72,15.73,346282.0,12.047,12.0546,11.986,11.9936,346282.0
2017-02-17 10:40:00,15.73,15.79,15.73,15.79,493205.0,11.9936,12.0393,11.9936,12.0393,493205.0
2017-02-17 10:50:00,15.79,15.82,15.76,15.79,532951.0,12.0393,12.0622,12.0165,12.0393,532951.0
2017-02-17 11:00:00,15.79,15.82,15.78,15.78,282724.0,12.0393,12.0622,12.0317,12.0317,282724.0
2017-02-17 11:10:00,15.79,15.82,15.78,15.79,168912.0,12.0393,12.0622,12.0317,12.0393,168912.0
2017-02-17 11:20:00,15.79,15.79,15.75,15.77,211542.0,12.0393,12.0393,12.0088,12.0241,211542.0
2017-02-17 11:30:00,15.78,15.78,15.77,15.77,57915.0,12.0317,12.0317,12.0241,12.0241,57915.0
2017-02-17 11:40:00,15.78,15.78,15.77,15.78,145975.0,12.0317,12.0317,12.0241,12.0317,145975.0
2017-02-17 11:50:00,15.78,15.78,15.77,15.78,131484.0,12.0317,12.0317,12.0241,12.0317,131484.0
2017-02-17 12:00:00,15.77,15.78,15.72,15.73,255902.0,12.0241,12.0317,11.986,11.9936,255902.0
2017-02-17 12:10:00,15.73,15.74,15.72,15.74,59567.0,11.9936,12.0012,11.986,12.0012,59567.0
2017-02-17 12:20:00,15.74,15.76,15.73,15.76,58861.0,12.0012,12.0165,11.9936,12.0165,58861.0
2017-02-17 12:30:00,15.76,15.78,15.75,15.78,64520.0,12.0165,12.0317,12.0088,12.0317,64520.0
2017-02-17 12:40:00,15.78,15.78,15.74,15.78,310983.0,12.0317,12.0317,12.0012,12.0317,310983.0
2017-02-17 12:50:00,15.78,15.8,15.77,15.79,112607.0,12.0317,12.047,12.0241,12.0393,112607.0
2017-02-17 13:00:00,15.79,15.79,15.77,15.79,126168.0,12.0393,12.0393,12.0241,12.0393,126168.0
2017-02-17 13:10:00,15.79,15.79,15.77,15.78,84714.0,12.0393,12.0393,12.0241,12.0317,84714.0
2017-02-17 13:20:00,15.77,15.8,15.77,15.8,98101.0,12.0241,12.047,12.0241,12.047,98101.0
2017-02-17 13:30:00,15.8,15.82,15.79,15.82,281614.0,12.047,12.0622,12.0393,12.0622,281614.0
2017-02-17 13:40:00,15.82,15.85,15.79,15.81,342432.0,12.0622,12.0851,12.0393,12.0546,342432.0
2017-02-17 13:50:00,15.81,15.83,15.79,15.82,302188.0,12.0546,12.0698,12.0393,12.0622,302188.0
2017-02-17 14:00:00,15.82,15.82,15.8,15.81,197786.0,12.0622,12.0622,12.047,12.0546,197786.0
2017-02-17 14:10:00,15.82,15.82,15.8,15.82,283338.0,12.0622,12.0622,12.047,12.0622,283338.0
2017-02-17 14:20:00,15.82,15.87,15.82,15.87,391808.0,12.0622,12.1003,12.0622,12.1003,391808.0
2017-02-17 14:30:00,15.87,15.88,15.86,15.87,114551.0,12.1003,12.108,12.0927,12.1003,114551.0
2017-02-17 14:40:00,15.86,15.88,15.85,15.88,342266.0,12.0927,12.108,12.0851,12.108,342266.0
2017-02-17 14:50:00,15.88,15.88,15.86,15.88,141129.0,12.108,12.108,12.0927,12.108,141129.0
2017-02-17 15:00:00,15.87,15.88,15.85,15.85,96704.0,12.1003,12.108,12.0851,12.0851,96704.0
2017-02-17 15:10:00,15.86,15.86,15.83,15.84,186332.0,12.0927,12.0927,12.0698,12.0775,186332.0
2017-02-17 15:20:00,15.84,15.88,15.83,15.86,517035.0,12.0775,12.108,12.0698,12.0927,517035.0
2017-02-17 15:30:00,15.86,15.91,15.85,15.88,737024.0,12.0927,12.1308,12.0851,12.108,737024.0
2017-02-17 15:40:00,15.89,15.9,15.86,15.87,362301.0,12.1156,12.1232,12.0927,12.1003,362301.0
2017-02-17 15:50:00,15.87,15.95,15.86,15.94,3248064.0,12.1003,12.1613,12.0927,12.1537,3248064.0
2017-02-21 09:30:00,15.93,16.05,15.93,16.02,874197.0,12.1461,12.2376,12.1461,12.2147,874197.0
2017-02-21 09:40:00,16.01,16.02,15.96,16.01,321682.0,12.2071,12.2147,12.169,12.2071,321682.0
2017-02-21 09:50:00,16.01,16.12,16.0,16.06,846404.0,12.2071,12.2909,12.1995,12.2452,846404.0
2017-02-21 10:00:00,16.06,16.09,16.03,16.07,374955.0,12.2452,12.2681,12.2223,12.2528,374955.0
2017-02-21 10:10:00,16.07,16.09,16.06,16.09,444260.0,12.2528,12.2681,12.2452,12.2681,444260.0
2017-02-21 10:20:00,16.09,16.1,16.07,16.09,160265.0,12.2681,12.2757,12.2528,12.2681,160265.0
2017-02-21 10:30:00,16.08,16.09,16.05,16.08,151862.0,12.2604,12.2681,12.2376,12.2604,151862.0
2017-02-21 10:40:00,16.08,16.1,16.05,16.05,548530.0,12.2604,12.2757,12.2376,12.2376,548530.0
2017-02-21 10:50:00,16.05,16.06,16.01,16.02,128835.0,12.2376,12.2452,12.2071,12.2147,128835.0
2017-02-21 11:00:00,16.01,16.04,15.99,16.02,208475.0,12.2071,12.2299,12.1918,12.2147,208475.0
2017-02-21 11:10:00,16.02,16.06,16.01,16.04,166818.0,12.2147,12.2452,12.2071,12.2299,166818.0
2017-02-21 11:20:00,16.05,16.05,15.97,15.99,185830.0,12.2376,12.2376,12.1766,12.1918,185830.0
2017-02-21 11:30:00,15.99,15.99,15.94,15.94,195453.0,12.1918,12.1918,12.1537,12.1537,195453.0
2017-02-21 11:40:00,15.94,15.97,15.94,15.97,161829.0,12.1537,12.1766,12.1537,12.1766,161829.0
2017-02-21 11:50:00,15.97,16.02,15.96,16.0,187707.0,12.1766,12.2147,12.169,12.1995,187707.0
2017-02-21 12:00:00,16.0,16.02,16.0,16.02,278037.0,12.1995,12.2147,12.1995,12.2147,278037.0
2017-02-21 12:10:00,16.02,16.02,16.0,16.01,107088.0,12.2147,12.2147,12.1995,12.2071,107088.0
2017-02-21 12:20:00,16.01,16.04,15.99,16.04,221272.0,12.2071,12.2299,12.1918,12.2299,221272.0
2017-02-21 12:30:00,16.04,16.05,16.03,16.04,208127.0,12.2299,12.2376,12.2223,12.2299,208127.0
2017-02-21 12:40:00,16.04,16.05,16.02,16.04,159232.0,12.2299,12.2376,12.2147,12.2299,159232.0
2017-02-21 12:50:00,16.04,16.05,16.01,16.03,211101.0,12.2299,12.2376,12.2071,12.2223,211101.0
2017-02-21 13:00:00,16.02,16.05,16.02,16.05,316015.0,12.2147,12.2376,12.2147,12.2376,316015.0
2017-02-21 13:10:00,16.05,16.05,16.03,16.05,229620.0,12.2376,12.2376,12.2223,12.2376,229620.0
2017-02-21 13:20:00,16.05,16.05,16.04,16.05,56333.0,12.2376,12.2376,12.2299,12.2376,56333.0
2017-02-21 13:30:00,16.05,16.05,16.03,16.05,161653.0,12.2376,12.2376,12.2223,12.2376,161653.0
2017-02-21 13:40:00,16.05,16.05,16.04,16.05,68636.0,12.2376,12.2376,12.2299,12.2376,68636.0
2017-02-21 13:50:00,16.05,16.07,16.04,16.07,348770.0,12.2376,12.2528,12.2299,12.2528,348770.0
2017-02-21 14:00:00,16.06,16.09,16.06,16.08,457474.0,12.2452,12.2681,12.2452,12.2604,457474.0
2017-02-21 14:10:00,16.09,16.09,16.08,16.09,81663.0,12.2681,12.2681,12.2604,12.2681,81663.0
2017-02-21 14:20:00,16.09,16.13,16.08,16.11,1450871.0,12.2681,12.2986,12.2604,12.2833,1450871.0
2017-02-21 14:30:00,16.11,16.15,16.08,16.15,650838.0,12.2833,12.3138,12.2604,12.3138,650838.0
2017-02-21 14:40:00,16.15,16.21,16.14,16.21,491428.0,12.3138,12.3596,12.3062,12.3596,491428.0
2017-02-21 14:50:00,16.21,16.22,16.19,16.19,998443.0,12.3596,12.3672,12.3443,12.3443,998443.0
2017-02-21 15:00:00,16.19,16.2,16.18,16.19,240625.0,12.3443,12.3519,12.3367,12.3443,240625.0
2017-02-21 15:10:00,16.19,16.19,16.16,16.16,325443.0,12.3443,12.3443,12.3214,12.3214,325443.0
2017-02-21 15:20:00,16.16,16.19,16.16,16.16,607667.0,12.3214,12.3443,12.3214,12.3214,607667.0
2017-02-21 15:30:00,16.16,16.17,16.15,16.15,323759.0,12.3214,12.3291,12.3138,12.3138,323759.0
2017-02-21 15:40:00,16.16,16.18,16.15,16.15,665616.0,12.3214,12.3367,12.3138,12.3138,665616.0
2017-02-21 15:50:00,16.16,16.17,16.12,16.13,2138163.0,12.3214,12.3291,12.2909,12.2986,2138163.0
2017-02-22 09:30:00,16.09,16.22,16.09,16.19,483062.0,12.2681,12.3672,12.2681,12.3443,483062.0
2017-02-22 09:40:00,16.19,16.19,16.12,16.15,340005.0,12.3443,12.3443,12.2909,12.3138,340005.0
2017-02-22 09:50:00,16.15,16.18,16.14,16.16,438581.0,12.3138,12.3367,12.3062,12.3214,438581.0
2017-02-22 10:00:00,16.17,16.19,16.13,16.16,323200.0,12.3291,12.3443,12.2986,12.3214,323200.0
2017-02-22 10:10:00,16.16,16.18,16.15,16.17,251572.0,12.3214,12.3367,12.3138,12.3291,251572.0
2017-02-22 10:20:00,16.16,16.19,16.16,16.16,392250.0,12.3214,12.3443,12.3214,12.3214,392250.0
2017-02-22 10:30:00,16.17,16.2,16.16,16.19,358979.0,12.3291,12.3519,12.3214,12.3443,358979.0
2017-02-22 10:40:00,16.19,16.2,16.16,16.2,544406.0,12.3443,12.3519,12.3214,12.3519,544406.0
2017-02-22 10:50:00,16.2,16.22,16.18,16.21,326418.0,12.3519,12.3672,12.3367,12.3596,326418.0
2017-02-22 11:00:00,16.21,16.22,16.18,16.22,571556.0,12.3596,12.3672,12.3367,12.3672,571556.0
2017-02-22 11:10:00,16.22,16.22,16.2,16.21,87357.0,12.3672,12.3672,12.3519,12.3596,87357.0
2017-02-22 11:20:00,16.21,16.24,16.2,16.24,455604.0,12.3596,12.3824,12.3519,12.3824,455604.0
2017-02-22 11:30:00,16.24,16.24,16.23,16.23,230154.0,12.3824,12.3824,12.3748,12.3748,230154.0
2017-02-22 11:40:00,16.23,16.24,16.18,16.2,224176.0,12.3748,12.3824,12.3367,12.3519,224176.0
2017-02-22 11:50:00,16.2,16.2,16.18,16.19,309630.0,12.3519,12.3519,12.3367,12.3443,309630.0
2017-02-22 12:00:00,16.19,16.21,16.18,16.2,340740.0,12.3443,12.3596,12.3367,12.3519,340740.0
2017-02-22 12:10:00,16.2,16.21,16.19,16.21,126979.0,12.3519,12.3596,12.3443,12.3596,126979.0
2017-02-22 12:20:00,16.21,16.21,16.2,16.2,96834.0,12.3596,12.3596,12.3519,12.3519,96834.0
2017-02-22 12:30:00,16.21,16.21,16.19,16.21,148180.0,12.3596,12.3596,12.3443,12.3596,148180.0
2017-02-22 12:40:00,16.21,16.23,16.19,16.21,470931.0,12.3596,12.3748,12.3443,12.3596,470931.0
2017-02-22 12:50:00,16.21,16.21,16.2,16.21,117955.0,12.3596,12.3596,12.3519,12.3596,117955.0
2017-02-22 13:00:00,16.21,16.21,16.2,16.21,81197.0,12.3596,12.3596,12.3519,12.3596,81197.0
2017-02-22 13:10:00,16.2,16.21,16.19,16.2,101160.0,12.3519,12.3596,12.3443,12.3519,101160.0
2017-02-22 13:20:00,16.2,16.2,16.18,16.19,203043.0,12.3519,12.3519,12.3367,12.3443,203043.0
2017-02-22 13:30:00,16.19,16.19,16.18,16.18,154820.0,12.3443,12.3443,12.3367,12.3367,154820.0
2017-02-22 13:40:00,16.19,16.19,16.16,16.17,173692.0,12.3443,12.3443,12.3214,12.3291,173692.0
2017-02-22 13:50:00,16.16,16.19,16.16,16.18,192256.0,12.3214,12.3443,12.3214,12.3367,192256.0
2017-02-22 14:00:00,16.18,16.18,16.15,16.15,171005.0,12.3367,12.3367,12.3138,12.3138,171005.0
2017-02-22 14:10:00,16.15,16.16,16.11,16.14,222416.0,12.3138,12.3214,12.2833,12.3062,222416.0
2017-02-22 14:20:00,16.14,16.15,16.13,16.15,137680.0,12.3062,12.3138,12.2986,12.3138,137680.0
2017-02-22 14:30:00,16.15,16.15,16.14,16.15,149560.0,12.3138,12.3138,12.3062,12.3138,149560.0
2017-02-22 14:40:00,16.15,16.15,16.14,16.15,124103.0,12.3138,12.3138,12.3062,12.3138,124103.0
2017-02-22 14:50:00,16.15,16.15,16.14,16.15,99432.0,12.3138,12.3138,12.3062,12.3138,99432.0
2017-02-22 15:00:00,16.14,16.17,16.14,16.14,508052.0,12.3062,12.3291,12.3062,12.3062,508052.0
2017-02-22 15:10:00,16.14,16.15,16.12,16.14,241402.0,12.3062,12.3138,12.2909,12.3062,241402.0
2017-02-22 15:20:00,16.14,16.15,16.13,16.13,366010.0,12.3062,12.3138,12.2986,12.2986,366010.0
2017-02-22 15:30:00,16.14,16.14,16.13,16.14,394917.0,12.3062,12.3062,12.2986,12.3062,394917.0
2017-02-22 15:40:00,16.14,16.18,16.13,16.16,913693.0,12.3062,12.3367,12.2986,12.3214,913693.0
2017-02-22 15:50:00,16.16,16.21,16.1,16.2,3480652.0,12.3214,12.3596,12.2757,12.3519,3480652.0
2017-02-23 09:30:00,16.51,17.1,16.48,16.97,2362770.0,12.5883,13.0382,12.5654,12.939,2362770.0
2017-02-23 09:40:00,16.97,17.17,16.93,17.13,1827243.0,12.939,13.0915,12.9085,13.061,1827243.0
2017-02-23 09:50:00,17.14,17.26,17.11,17.25,1912230.0,13.0687,13.1602,13.0458,13.1525,1912230.0
2017-02-23 10:00:00,17.25,17.25,17.17,17.22,1795148.0,13.1525,13.1525,13.0915,13.1297,1795148.0
2017-02-23 10:10:00,17.21,17.38,17.21,17.34,1981760.0,13.122,13.2517,13.122,13.2212,1981760.0
2017-02-23 10:20:00,17.35,17.52,17.34,17.44,1729620.0,13.2288,13.3584,13.2212,13.2974,1729620.0
2017-02-23 10:30:00,17.45,17.59,17.42,17.51,1461796.0,13.305,13.4118,13.2822,13.3508,1461796.0
2017-02-23 10:40:00,17.51,17.54,17.42,17.46,1196046.0,13.3508,13.3736,13.2822,13.3127,1196046.0
2017-02-23 10:50:00,17.47,17.55,17.41,17.49,992149.0,13.3203,13.3813,13.2745,13.3355,992149.0
2017-02-23 11:00:00,17.49,17.64,17.44,17.58,1057426.0,13.3355,13.4499,13.2974,13.4041,1057426.0
2017-02-23 11:10:00,17.59,17.6,17.47,17.52,923401.0,13.4118,13.4194,13.3203,13.3584,923401.0
2017-02-23 11:20:00,17.52,17.62,17.5,17.62,733722.0,13.3584,13.4346,13.3431,13.4346,733722.0
2017-02-23 11:30:00,17.62,17.74,17.61,17.64,799566.0,13.4346,13.5261,13.427,13.4499,799566.0
2017-02-23 11:40:00,17.64,17.68,17.58,17.68,635613.0,13.4499,13.4804,13.4041,13.4804,635613.0
2017-02-23 11:50:00,17.68,17.68,17.57,17.64,778214.0,13.4804,13.4804,13.3965,13.4499,778214.0
2017-02-23 12:00:00,17.64,17.66,17.56,17.6,520574.0,13.4499,13.4651,13.3889,13.4194,520574.0
2017-02-23 12:10:00,17.6,17.64,17.59,17.62,414332.0,13.4194,13.4499,13.4118,13.4346,414332.0
2017-02-23 12:20:00,17.62,17.66,17.61,17.64,281546.0,13.4346,13.4651,13.427,13.4499,281546.0
2017-02-23 12:30:00,17.64,17.65,17.57,17.57,391175.0,13.4499,13.4575,13.3965,13.3965,391175.0
2017-02-23 12:40:00,17.57,17.63,17.57,17.6,535319.0,13.3965,13.4423,13.3965,13.4194,535319.0
2017-02-23 12:50:00,17.6,17.63,17.55,17.59,510423.0,13.4194,13.4423,13.3813,13.4118,510423.0
2017-02-23 13:00:00,17.59,17.62,17.58,17.6,453790.0,13.4118,13.4346,13.4041,13.4194,453790.0
2017-02-23 13:10:00,17.61,17.67,17.6,17.66,340622.0,13.427,13.4728,13.4194,13.4651,340622.0
2017-02-23 13:20:00,17.66,17.72,17.65,17.71,753835.0,13.4651,13.5109,13.4575,13.5033,753835.0
2017-02-23 13:30:00,17.7,17.74,17.67,17.73,492165.0,13.4956,13.5261,13.4728,13.5185,492165.0
2017-02-23 13:40:00,17.73,17.8,17.73,17.74,720868.0,13.5185,13.5719,13.5185,13.5261,720868.0
2017-02-23 13:50:00,17.73,17.76,17.66,17.67,538088.0,13.5185,13.5414,13.4651,13.4728,538088.0
2017-02-23 14:00:00,17.67,17.68,17.58,17.59,496796.0,13.4728,13.4804,13.4041,13.4118,496796.0
2017-02-23 14:10:00,17.59,17.62,17.53,17.55,699082.0,13.4118,13.4346,13.366,13.3813,699082.0
2017-02-23 14:20:00,17.55,17.58,17.5,17.54,775161.0,13.3813,13.4041,13.3431,13.3736,775161.0
2017-02-23 14:30:00,17.54,17.63,17.53,17.59,472456.0,13.3736,13.4423,13.366,13.4118,472456.0
2017-02-23 14:40:00,17.59,17.64,17.58,17.63,309865.0,13.4118,13.4499,13.4041,13.4423,309865.0
2017-02-23 14:50:00,17.64,17.69,17.62,17.68,404449.0,13.4499,13.488,13.4346,13.4804,404449.0
2017-02-23 15:00:00,17.68,17.68,17.61,17.63,411759.0,13.4804,13.4804,13.427,13.4423,411759.0
2017-02-23 15:10:00,17.63,17.66,17.62,17.64,284899.0,13.4423,13.4651,13.4346,13.4499,284899.0
2017-02-23 15:20:00,17.64,17.66,17.63,17.64,365712.0,13.4499,13.4651,13.4423,13.4499,365712.0
2017-02-23 15:30:00,17.63,17.66,17.58,17.62,793246.0,13.4423,13.4651,13.4041,13.4346,793246.0
2017-02-23 15:40:00,17.62,17.64,17.58,17.58,1217647.0,13.4346,13.4499,13.4041,13.4041,1217647.0
2017-02-23 15:50:00,17.59,17.61,17.57,17.59,2430144.0,13.4118,13.427,13.3965,13.4118,2430144.0
2017-02-24 09:30:00,17.34,17.55,17.31,17.46,1193730.0,13.2212,13.3813,13.1983,13.3127,1193730.0
2017-02-24 09:40:00,17.46,17.47,17.36,17.43,675303.0,13.3127,13.3203,13.2364,13.2898,675303.0
2017-02-24 09:50:00,17.43,17.59,17.43,17.59,583810.0,13.2898,13.4118,13.2898,13.4118,583810.0
2017-02-24 10:00:00,17.59,17.6,17.51,17.57,479899.0,13.4118,13.4194,13.3508,13.3965,479899.0
2017-02-24 10:10:00,17.57,17.58,17.42,17.45,525566.0,13.3965,13.4041,13.2822,13.305,525566.0
2017-02-24 10:20:00,17.45,17.46,17.35,17.46,730179.0,13.305,13.3127,13.2288,13.3127,730179.0
2017-02-24 10:30:00,17.46,17.5,17.45,17.49,381225.0,13.3127,13.3431,13.305,13.3355,381225.0
2017-02-24 10:40:00,17.49,17.56,17.48,17.49,356764.0,13.3355,13.3889,13.3279,13.3355,356764.0
2017-02-24 10:50:00,17.5,17.55,17.49,17.54,351360.0,13.3431,13.3813,13.3355,13.3736,351360.0
2017-02-24 11:00:00,17.54,17.55,17.51,17.54,365417.0,13.3736,13.3813,13.3508,13.3736,365417.0
2017-02-24 11:10:00,17.53,17.59,17.53,17.55,352183.0,13.366,13.4118,13.366,13.3813,352183.0
2017-02-24 11:20:00,17.55,17.64,17.54,17.62,459361.0,13.3813,13.4499,13.3736,13.4346,459361.0
2017-02-24 11:30:00,17.62,17.63,17.55,17.61,399528.0,13.4346,13.4423,13.3813,13.427,399528.0
2017-02-24 11:40:00,17.61,17.61,17.54,17.54,381243.0,13.427,13.427,13.3736,13.3736,381243.0
2017-02-24 11:50:00,17.55,17.57,17.53,17.54,319063.0,13.3813,13.3965,13.366,13.3736,319063.0
2017-02-24 12:00:00,17.55,17.57,17.49,17.53,774374.0,13.3813,13.3965,13.3355,13.366,774374.0
2017-02-24 12:10:00,17.54,17.55,17.49,17.49,397949.0,13.3736,13.3813,13.3355,13.3355,397949.0
2017-02-24 12:20:00,17.49,17.53,17.46,17.53,681697.0,13.3355,13.366,13.3127,13.366,681697.0
2017-02-24 12:30:00,17.54,17.59,17.53,17.56,317370.0,13.3736,13.4118,13.366,13.3889,317370.0
2017-02-24 12:40:00,17.57,17.68,17.56,17.63,762489.0,13.3965,13.4804,13.3889,13.4423,762489.0
2017-02-24 12:50:00,17.63,17.68,17.61,17.64,289840.0,13.4423,13.4804,13.427,13.4499,289840.0
2017-02-24 13:00:00,17.64,17.65,17.54,17.55,329155.0,13.4499,13.4575,13.3736,13.3813,329155.0
2017-02-24 13:10:00,17.55,17.6,17.55,17.59,187402.0,13.3813,13.4194,13.3813,13.4118,187402.0
2017-02-24 13:20:00,17.58,17.59,17.54,17.57,245135.0,13.4041,13.4118,13.3736,13.3965,245135.0
2017-02-24 13:30:00,17.58,17.6,17.55,17.57,257627.0,13.4041,13.4194,13.3813,13.3965,257627.0
2017-02-24 13:40:00,17.57,17.62,17.57,17.6,250042.0,13.3965,13.4346,13.3965,13.4194,250042.0
2017-02-24 13:50:00,17.6,17.67,17.57,17.63,365896.0,13.4194,13.4728,13.3965,13.4423,365896.0
2017-02-24 14:00:00,17.63,17.64,17.6,17.63,356320.0,13.4423,13.4499,13.4194,13.4423,356320.0
2017-02-24 14:10:00,17.64,17.68,17.63,17.66,243253.0,13.4499,13.4804,13.4423,13.4651,243253.0
2017-02-24 14:20:00,17.66,17.67,17.59,17.63,261142.0,13.4651,13.4728,13.4118,13.4423,261142.0
2017-02-24 14:30:00,17.63,17.66,17.62,17.66,269960.0,13.4423,13.4651,13.4346,13.4651,269960.0
2017-02-24 14:40:00,17.65,17.66,17.62,17.65,283662.0,13.4575,13.4651,13.4346,13.4575,283662.0
2017-02-24 14:50:00,17.64,17.68,17.64,17.67,283424.0,13.4499,13.4804,13.4499,13.4728,283424.0
2017-02-24 15:00:00,17.67,17.68,17.65,17.66,263794.0,13.4728,13.4804,13.4575,13.4651,263794.0
2017-02-24 15:10:00,17.66,17.66,17.61,17.64,289352.0,13.4651,13.4651,13.427,13.4499,289352.0
2017-02-24 15:20:00,17.63,17.64,17.6,17.61,350196.0,13.4423,13.4499,13.4194,13.427,350196.0
2017-02-24 15:30:00,17.61,17.64,17.61,17.62,593135.0,13.427,13.4499,13.427,13.4346,593135.0
2017-02-24 15:40:00,17.63,17.64,17.61,17.63,713070.0,13.4423,13.4499,13.427,13.4423,713070.0
2017-02-24 15:50:00,17.62,17.66,17.62,17.65,1489445.0,13.4346,13.4651,13.4346,13.4575,1489445.0
2017-02-27 09:30:00,17.65,17.67,17.54,17.59,603227.0,13.4575,13.4728,13.3736,13.4118,603227.0
2017-02-27 09:40:00,17.59,17.7,17.58,17.66,467651.0,13.4118,13.4956,13.4041,13.4651,467651.0
2017-02-27 09:50:00,17.66,17.7,17.63,17.7,163827.0,13.4651,13.4956,13.4423,13.4956,163827.0
2017-02-27 10:00:00,17.7,17.81,17.68,17.8,397873.0,13.4956,13.5795,13.4804,13.5719,397873.0
2017-02-27 10:10:00,17.79,17.8,17.69,17.7,263241.0,13.5643,13.5719,13.488,13.4956,263241.0
2017-02-27 10:20:00,17.71,17.76,17.7,17.74,171294.0,13.5033,13.5414,13.4956,13.5261,171294.0
2017-02-27 10:30:00,17.74,17.75,17.69,17.72,281420.0,13.5261,13.5338,13.488,13.5109,281420.0
2017-02-27 10:40:00,17.73,17.73,17.68,17.7,185696.0,13.5185,13.5185,13.4804,13.4956,185696.0
2017-02-27 10:50:00,17.7,17.73,17.66,17.66,186718.0,13.4956,13.5185,13.4651,13.4651,186718.0
2017-02-27 11:00:00,17.65,17.67,17.6,17.64,223792.0,13.4575,13.4728,13.4194,13.4499,223792.0
2017-02-27 11:10:00,17.64,17.64,17.58,17.61,363124.0,13.4499,13.4499,13.4041,13.427,363124.0
2017-02-27 11:20:00,17.62,17.63,17.57,17.61,835551.0,13.4346,13.4423,13.3965,13.427,835551.0
2017-02-27 11:30:00,17.61,17.63,17.59,17.61,368226.0,13.427,13.4423,13.4118,13.427,368226.0
2017-02-27 11:40:00,17.61,17.63,17.59,17.6,214637.0,13.427,13.4423,13.4118,13.4194,214637.0
2017-02-27 11:50:00,17.6,17.62,17.58,17.59,212306.0,13.4194,13.4346,13.4041,13.4118,212306.0
2017-02-27 12:00:00,17.58,17.59,17.53,17.55,333401.0,13.4041,13.4118,13.366,13.3813,333401.0
2017-02-27 12:10:00,17.55,17.57,17.54,17.56,162965.0,13.3813,13.3965,13.3736,13.3889,162965.0
2017-02-27 12:20:00,17.55,17.58,17.51,17.52,266890.0,13.3813,13.4041,13.3508,13.3584,266890.0
2017-02-27 12:30:00,17.52,17.53,17.5,17.52,210216.0,13.3584,13.366,13.3431,13.3584,210216.0
2017-02-27 12:40:00,17.52,17.53,17.49,17.5,255765.0,13.3584,13.366,13.3355,13.3431,255765.0
2017-02-27 12:50:00,17.5,17.51,17.48,17.51,138060.0,13.3431,13.3508,13.3279,13.3508,138060.0
2017-02-27 13:00:00,17.51,17.52,17.49,17.51,247939.0,13.3508,13.3584,13.3355,13.3508,247939.0
2017-02-27 13:10:00,17.51,17.53,17.5,17.51,294999.0,13.3508,13.366,13.3431,13.3508,294999.0
2017-02-27 13:20:00,17.51,17.56,17.5,17.55,162980.0,13.3508,13.3889,13.3431,13.3813,162980.0
2017-02-27 13:30:00,17.55,17.57,17.54,17.55,151556.0,13.3813,13.3965,13.3736,13.3813,151556.0
2017-02-27 13:40:00,17.55,17.57,17.55,17.55,112224.0,13.3813,13.3965,13.3813,13.3813,112224.0
2017-02-27 13:50:00,17.55,17.59,17.55,17.59,195242.0,13.3813,13.4118,13.3813,13.4118,195242.0
2017-02-27 14:00:00,17.59,17.6,17.57,17.59,200959.0,13.4118,13.4194,13.3965,13.4118,200959.0
2017-02-27 14:10:00,17.59,17.6,17.57,17.58,174542.0,13.4118,13.4194,13.3965,13.4041,174542.0
2017-02-27 14:20:00,17.59,17.62,17.58,17.62,246273.0,13.4118,13.4346,13.4041,13.4346,246273.0
2017-02-27 14:30:00,17.62,17.64,17.59,17.6,148685.0,13.4346,13.4499,13.4118,13.4194,148685.0
2017-02-27 14:40:00,17.59,17.62,17.58,17.61,298865.0,13.4118,13.4346,13.4041,13.427,298865.0
2017-02-27 14:50:00,17.62,17.65,17.61,17.61,298103.0,13.4346,13.4575,13.427,13.427,298103.0
2017-02-27 15:00:00,17.62,17.64,17.61,17.64,158874.0,13.4346,13.4499,13.427,13.4499,158874.0
2017-02-27 15:10:00,17.64,17.66,17.63,17.64,215258.0,13.4499,13.4651,13.4423,13.4499,215258.0
2017-02-27 15:20:00,17.64,17.65,17.62,17.64,215124.0,13.4499,13.4575,13.4346,13.4499,215124.0
2017-02-27 15:30:00,17.64,17.66,17.63,17.66,284311.0,13.4499,13.4651,13.4423,13.4651,284311.0
2017-02-27 15:40:00,17.66,17.68,17.62,17.63,530583.0,13.4651,13.4804,13.4346,13.4423,530583.0
2017-02-27 15:50:00,17.63,17.66,17.62,17.65,812485.0,13.4423,13.4651,13.4346,13.4575,812485.0
2017-02-28 09:30:00,17.64,17.67,17.56,17.58,362490.0,13.4499,13.4728,13.3889,13.4041,362490.0
2017-02-28 09:40:00,17.59,17.6,17.52,17.58,203575.0,13.4118,13.4194,13.3584,13.4041,203575.0
2017-02-28 09:50:00,17.59,17.61,17.5,17.52,278103.0,13.4118,13.427,13.3431,13.3584,278103.0
2017-02-28 10:00:00,17.53,17.55,17.46,17.5,224728.0,13.366,13.3813,13.3127,13.3431,224728.0
2017-02-28 10:10:00,17.5,17.51,17.46,17.47,188330.0,13.3431,13.3508,13.3127,13.3203,188330.0
2017-02-28 10:20:00,17.47,17.48,17.41,17.44,303068.0,13.3203,13.3279,13.2745,13.2974,303068.0
2017-02-28 10:30:00,17.44,17.49,17.43,17.44,175434.0,13.2974,13.3355,13.2898,13.2974,175434.0
2017-02-28 10:40:00,17.45,17.49,17.42,17.48,211819.0,13.305,13.3355,13.2822,13.3279,211819.0
2017-02-28 10:50:00,17.48,17.5,17.46,17.5,197858.0,13.3279,13.3431,13.3127,13.3431,197858.0
2017-02-28 11:00:00,17.5,17.56,17.46,17.54,343335.0,13.3431,13.3889,13.3127,13.3736,343335.0
2017-02-28 11:10:00,17.54,17.55,17.52,17.54,141155.0,13.3736,13.3813,13.3584,13.3736,141155.0
2017-02-28 11:20:00,17.54,17.59,17.53,17.57,201260.0,13.3736,13.4118,13.366,13.3965,201260.0
2017-02-28 11:30:00,17.58,17.58,17.55,17.57,156076.0,13.4041,13.4041,13.3813,13.3965,156076.0
2017-02-28 11:40:00,17.57,17.59,17.55,17.59,150252.0,13.3965,13.4118,13.3813,13.4118,150252.0
2017-02-28 11:50:00,17.59,17.6,17.56,17.56,117965.0,13.4118,13.4194,13.3889,13.3889,117965.0
2017-02-28 12:00:00,17.56,17.6,17.53,17.55,171627.0,13.3889,13.4194,13.366,13.3813,171627.0
2017-02-28 12:10:00,17.55,17.55,17.51,17.52,228730.0,13.3813,13.3813,13.3508,13.3584,228730.0
2017-02-28 12:20:00,17.53,17.53,17.44,17.46,208977.0,13.366,13.366,13.2974,13.3127,208977.0
2017-02-28 12:30:00,17.47,17.47,17.39,17.4,605722.0,13.3203,13.3203,13.2593,13.2669,605722.0
2017-02-28 12:40:00,17.4,17.47,17.4,17.45,186871.0,13.2669,13.3203,13.2669,13.305,186871.0
2017-02-28 12:50:00,17.45,17.49,17.45,17.49,108242.0,13.305,13.3355,13.305,13.3355,108242.0
2017-02-28 13:00:00,17.48,17.49,17.45,17.49,141549.0,13.3279,13.3355,13.305,13.3355,141549.0
2017-02-28 13:10:00,17.5,17.5,17.46,17.48,136332.0,13.3431,13.3431,13.3127,13.3279,136332.0
2017-02-28 13:20:00,17.48,17.49,17.46,17.48,77816.0,13.3279,13.3355,13.3127,13.3279,77816.0
2017-02-28 13:30:00,17.47,17.51,17.47,17.5,112458.0,13.3203,13.3508,13.3203,13.3431,112458.0
2017-02-28 13:40:00,17.51,17.52,17.48,17.52,144935.0,13.3508,13.3584,13.3279,13.3584,144935.0
2017-02-28 13:50:00,17.52,17.54,17.51,17.53,81637.0,13.3584,13.3736,13.3508,13.366,81637.0
2017-02-28 14:00:00,17.53,17.54,17.48,17.48,225678.0,13.366,13.3736,13.3279,13.3279,225678.0
2017-02-28 14:10:00,17.48,17.5,17.46,17.46,60134.0,13.3279,13.3431,13.3127,13.3127,60134.0
2017-02-28 14:20:00,17.46,17.48,17.44,17.46,159142.0,13.3127,13.3279,13.2974,13.3127,159142.0
2017-02-28 14:30:00,17.47,17.47,17.44,17.45,87598.0,13.3203,13.3203,13.2974,13.305,87598.0
2017-02-28 14:40:00,17.44,17.5,17.44,17.5,113387.0,13.2974,13.3431,13.2974,13.3431,113387.0
2017-02-28 14:50:00,17.5,17.5,17.47,17.48,136043.0,13.3431,13.3431,13.3203,13.3279,136043.0
2017-02-28 15:00:00,17.48,17.49,17.45,17.47,155129.0,13.3279,13.3355,13.305,13.3203,155129.0
2017-02-28 15:10:00,17.48,17.5,17.47,17.48,197619.0,13.3279,13.3431,13.3203,13.3279,197619.0
2017-02-28 15:20:00,17.48,17.49,17.46,17.48,195132.0,13.3279,13.3355,13.3127,13.3279,195132.0
2017-02-28 15:30:00,17.48,17.48,17.44,17.44,265673.0,13.3279,13.3279,13.2974,13.2974,265673.0
2017-02-28 15:40:00,17.44,17.47,17.41,17.45,571976.0,13.2974,13.3203,13.2745,13.305,571976.0
2017-02-28 15:50:00,17.45,17.46,17.37,17.38,2772293.0,13.305,13.3127,13.244,13.2517,2772293.0
2017-03-01 09:30:00,17.65,17.67,17.55,17.59,456244.0,13.4575,13.4728,13.3813,13.4118,456244.0
2017-03-01 09:40:00,17.59,17.61,17.46,17.49,425446.0,13.4118,13.427,13.3127,13.3355,425446.0
2017-03-01 09:50:00,17.49,17.54,17.45,17.53,299237.0,13.3355,13.3736,13.305,13.366,299237.0
2017-03-01 10:00:00,17.53,17.57,17.48,17.49,366636.0,13.366,13.3965,13.3279,13.3355,366636.0
2017-03-01 10:10:00,17.49,17.57,17.48,17.55,203592.0,13.3355,13.3965,13.3279,13.3813,203592.0
2017-03-01 10:20:00,17.56,17.62,17.55,17.6,234833.0,13.3889,13.4346,13.3813,13.4194,234833.0
2017-03-01 10:30:00,17.6,17.61,17.53,17.56,257661.0,13.4194,13.427,13.366,13.3889,257661.0
2017-03-01 10:40:00,17.56,17.63,17.55,17.63,215040.0,13.3889,13.4423,13.3813,13.4423,215040.0
2017-03-01 10:50:00,17.63,17.65,17.6,17.63,190255.0,13.4423,13.4575,13.4194,13.4423,190255.0
2017-03-01 11:00:00,17.63,17.64,17.58,17.63,177740.0,13.4423,13.4499,13.4041,13.4423,177740.0
2017-03-01 11:10:00,17.62,17.65,17.61,17.63,167379.0,13.4346,13.4575,13.427,13.4423,167379.0
2017-03-01 11:20:00,17.64,17.65,17.62,17.63,122168.0,13.4499,13.4575,13.4346,13.4423,122168.0
2017-03-01 11:30:00,17.63,17.65,17.62,17.63,135772.0,13.4423,13.4575,13.4346,13.4423,135772.0
2017-03-01 11:40:00,17.62,17.66,17.61,17.65,124729.0,13.4346,13.4651,13.427,13.4575,124729.0
2017-03-01 11:50:00,17.65,17.67,17.65,17.66,137358.0,13.4575,13.4728,13.4575,13.4651,137358.0
2017-03-01 12:00:00,17.66,17.71,17.65,17.7,254598.0,13.4651,13.5033,13.4575,13.4956,254598.0
2017-03-01 12:10:00,17.69,17.71,17.67,17.68,172021.0,13.488,13.5033,13.4728,13.4804,172021.0
2017-03-01 12:20:00,17.68,17.68,17.61,17.63,217831.0,13.4804,13.4804,13.427,13.4423,217831.0
2017-03-01 12:30:00,17.64,17.65,17.62,17.64,91263.0,13.4499,13.4575,13.4346,13.4499,91263.0
2017-03-01 12:40:00,17.64,17.65,17.61,17.61,97777.0,13.4499,13.4575,13.427,13.427,97777.0
2017-03-01 12:50:00,17.61,17.63,17.6,17.63,120775.0,13.427,13.4423,13.4194,13.4423,120775.0
2017-03-01 13:00:00,17.63,17.63,17.62,17.63,55357.0,13.4423,13.4423,13.4346,13.4423,55357.0
2017-03-01 13:10:00,17.62,17.64,17.59,17.63,194346.0,13.4346,13.4499,13.4118,13.4423,194346.0
2017-03-01 13:20:00,17.63,17.66,17.63,17.65,136128.0,13.4423,13.4651,13.4423,13.4575,136128.0
2017-03-01 13:30:00,17.65,17.67,17.64,17.66,199513.0,13.4575,13.4728,13.4499,13.4651,199513.0
2017-03-01 13:40:00,17.66,17.68,17.65,17.66,131724.0,13.4651,13.4804,13.4575,13.4651,131724.0
2017-03-01 13:50:00,17.66,17.67,17.64,17.66,87027.0,13.4651,13.4728,13.4499,13.4651,87027.0
2017-03-01 14:00:00,17.66,17.7,17.64,17.66,203039.0,13.4651,13.4956,13.4499,13.4651,203039.0
2017-03-01 14:10:00,17.66,17.71,17.64,17.68,189765.0,13.4651,13.5033,13.4499,13.4804,189765.0
2017-03-01 14:20:00,17.68,17.71,17.67,17.7,123198.0,13.4804,13.5033,13.4728,13.4956,123198.0
2017-03-01 14:30:00,17.7,17.71,17.67,17.71,153997.0,13.4956,13.5033,13.4728,13.5033,153997.0
2017-03-01 14:40:00,17.7,17.71,17.65,17.68,143114.0,13.4956,13.5033,13.4575,13.4804,143114.0
2017-03-01 14:50:00,17.68,17.69,17.65,17.66,223664.0,13.4804,13.488,13.4575,13.4651,223664.0
2017-03-01 15:00:00,17.66,17.67,17.63,17.64,163214.0,13.4651,13.4728,13.4423,13.4499,163214.0
2017-03-01 15:10:00,17.64,17.66,17.62,17.66,186949.0,13.4499,13.4651,13.4346,13.4651,186949.0
2017-03-01 15:20:00,17.66,17.69,17.65,17.69,223087.0,13.4651,13.488,13.4575,13.488,223087.0
2017-03-01 15:30:00,17.69,17.69,17.63,17.65,356446.0,13.488,13.488,13.4423,13.4575,356446.0
2017-03-01 15:40:00,17.65,17.68,17.64,17.66,318645.0,13.4575,13.4804,13.4499,13.4651,318645.0
2017-03-01 15:50:00,17.66,17.68,17.61,17.64,918118.0,13.4651,13.4804,13.427,13.4499,918118.0
2017-03-02 09:30:00,17.66,17.69,17.57,17.66,384109.0,13.4651,13.488,13.3965,13.4651,384109.0
2017-03-02 09:40:00,17.66,17.67,17.59,17.63,192321.0,13.4651,13.4728,13.4118,13.4423,192321.0
2017-03-02 09:50:00,17.63,17.63,17.58,17.6,106723.0,13.4423,13.4423,13.4041,13.4194,106723.0
2017-03-02 10:00:00,17.6,17.61,17.53,17.53,133304.0,13.4194,13.427,13.366,13.366,133304.0
2017-03-02 10:10:00,17.53,17.56,17.51,17.55,112936.0,13.366,13.3889,13.3508,13.3813,112936.0
2017-03-02 10:20:00,17.55,17.55,17.51,17.52,108271.0,13.3813,13.3813,13.3508,13.3584,108271.0
2017-03-02 10:30:00,17.52,17.52,17.44,17.51,417238.0,13.3584,13.3584,13.2974,13.3508,417238.0
2017-03-02 10:40:00,17.51,17.53,17.48,17.5,654850.0,13.3508,13.366,13.3279,13.3431,654850.0
2017-03-02 10:50:00,17.5,17.51,17.43,17.45,325031.0,13.3431,13.3508,13.2898,13.305,325031.0
2017-03-02 11:00:00,17.44,17.46,17.42,17.43,345376.0,13.2974,13.3127,13.2822,13.2898,345376.0
2017-03-02 11:10:00,17.43,17.43,17.36,17.39,329029.0,13.2898,13.2898,13.2364,13.2593,329029.0
2017-03-02 11:20:00,17.4,17.42,17.37,17.41,195881.0,13.2669,13.2822,13.244,13.2745,195881.0
2017-03-02 11:30:00,17.41,17.48,17.4,17.41,397826.0,13.2745,13.3279,13.2669,13.2745,397826.0
2017-03-02 11:40:00,17.42,17.45,17.4,17.44,193730.0,13.2822,13.305,13.2669,13.2974,193730.0
2017-03-02 11:50:00,17.45,17.47,17.44,17.47,320334.0,13.305,13.3203,13.2974,13.3203,320334.0
2017-03-02 12:00:00,17.47,17.47,17.43,17.45,116687.0,13.3203,13.3203,13.2898,13.305,116687.0
2017-03-02 12:10:00,17.46,17.48,17.45,17.46,252831.0,13.3127,13.3279,13.305,13.3127,252831.0
2017-03-02 12:20:00,17.46,17.47,17.42,17.44,128570.0,13.3127,13.3203,13.2822,13.2974,128570.0
2017-03-02 12:30:00,17.44,17.46,17.43,17.46,147820.0,13.2974,13.3127,13.2898,13.3127,147820.0
2017-03-02 12:40:00,17.45,17.46,17.43,17.44,219591.0,13.305,13.3127,13.2898,13.2974,219591.0
2017-03-02 12:50:00,17.45,17.48,17.44,17.46,128210.0,13.305,13.3279,13.2974,13.3127,128210.0
2017-03-02 13:00:00,17.46,17.47,17.45,17.45,122220.0,13.3127,13.3203,13.305,13.305,122220.0
2017-03-02 13:10:00,17.46,17.46,17.43,17.46,133674.0,13.3127,13.3127,13.2898,13.3127,133674.0
2017-03-02 13:20:00,17.46,17.47,17.45,17.46,97255.0,13.3127,13.3203,13.305,13.3127,97255.0
2017-03-02 13:30:00,17.46,17.47,17.46,17.46,29274.0,13.3127,13.3203,13.3127,13.3127,29274.0
2017-03-02 13:40:00,17.46,17.48,17.45,17.45,207643.0,13.3127,13.3279,13.305,13.305,207643.0
2017-03-02 13:50:00,17.45,17.46,17.43,17.45,138504.0,13.305,13.3127,13.2898,13.305,138504.0
2017-03-02 14:00:00,17.45,17.45,17.42,17.43,151547.0,13.305,13.305,13.2822,13.2898,151547.0
2017-03-02 14:10:00,17.43,17.45,17.42,17.44,84810.0,13.2898,13.305,13.2822,13.2974,84810.0
2017-03-02 14:20:00,17.44,17.46,17.43,17.45,166456.0,13.2974,13.3127,13.2898,13.305,166456.0
2017-03-02 14:30:00,17.45,17.46,17.42,17.45,177143.0,13.305,13.3127,13.2822,13.305,177143.0
2017-03-02 14:40:00,17.45,17.46,17.43,17.46,102865.0,13.305,13.3127,13.2898,13.3127,102865.0
2017-03-02 14:50:00,17.46,17.46,17.42,17.43,201186.0,13.3127,13.3127,13.2822,13.2898,201186.0
2017-03-02 15:00:00,17.42,17.44,17.41,17.43,134875.0,13.2822,13.2974,13.2745,13.2898,134875.0
2017-03-02 15:10:00,17.44,17.44,17.37,17.39,231254.0,13.2974,13.2974,13.244,13.2593,231254.0
2017-03-02 15:20:00,17.39,17.4,17.37,17.38,177438.0,13.2593,13.2669,13.244,13.2517,177438.0
2017-03-02 15:30:00,17.38,17.39,17.36,17.39,266894.0,13.2517,13.2593,13.2364,13.2593,266894.0
2017-03-02 15:40:00,17.38,17.39,17.33,17.35,531279.0,13.2517,13.2593,13.2135,13.2288,531279.0
2017-03-02 15:50:00,17.35,17.36,17.31,17.32,1416646.0,13.2288,13.2364,13.1983,13.2059,1416646.0
2017-03-03 09:30:00,17.3,17.4,17.27,17.33,479506.0,13.1907,13.2669,13.1678,13.2135,479506.0
2017-03-03 09:40:00,17.33,17.36,17.29,17.32,310984.0,13.2135,13.2364,13.183,13.2059,310984.0
2017-03-03 09:50:00,17.32,17.34,17.22,17.3,358859.0,13.2059,13.2212,13.1297,13.1907,358859.0
2017-03-03 10:00:00,17.3,17.31,17.27,17.3,222290.0,13.1907,13.1983,13.1678,13.1907,222290.0
2017-03-03 10:10:00,17.29,17.3,17.22,17.26,522955.0,13.183,13.1907,13.1297,13.1602,522955.0
2017-03-03 10:20:00,17.26,17.27,17.2,17.27,713529.0,13.1602,13.1678,13.1144,13.1678,713529.0
2017-03-03 10:30:00,17.27,17.3,17.2,17.21,295439.0,13.1678,13.1907,13.1144,13.122,295439.0
2017-03-03 10:40:00,17.22,17.35,17.22,17.31,380174.0,13.1297,13.2288,13.1297,13.1983,380174.0
2017-03-03 10:50:00,17.31,17.36,17.31,17.32,319466.0,13.1983,13.2364,13.1983,13.2059,319466.0
2017-03-03 11:00:00,17.31,17.32,17.27,17.29,306393.0,13.1983,13.2059,13.1678,13.183,306393.0
2017-03-03 11:10:00,17.29,17.36,17.28,17.36,317688.0,13.183,13.2364,13.1754,13.2364,317688.0
2017-03-03 11:20:00,17.36,17.37,17.31,17.32,322116.0,13.2364,13.244,13.1983,13.2059,322116.0
2017-03-03 11:30:00,17.32,17.39,17.32,17.34,673538.0,13.2059,13.2593,13.2059,13.2212,673538.0
2017-03-03 11:40:00,17.34,17.34,17.29,17.3,149427.0,13.2212,13.2212,13.183,13.1907,149427.0
2017-03-03 11:50:00,17.29,17.31,17.27,17.28,192378.0,13.183,13.1983,13.1678,13.1754,192378.0
2017-03-03 12:00:00,17.29,17.31,17.26,17.3,214873.0,13.183,13.1983,13.1602,13.1907,214873.0
2017-03-03 12:10:00,17.3,17.32,17.28,17.29,176922.0,13.1907,13.2059,13.1754,13.183,176922.0
2017-03-03 12:20:00,17.29,17.3,17.24,17.25,114642.0,13.183,13.1907,13.1449,13.1525,114642.0
2017-03-03 12:30:00,17.26,17.29,17.24,17.24,140466.0,13.1602,13.183,13.1449,13.1449,140466.0
2017-03-03 12:40:00,17.25,17.26,17.21,17.23,223651.0,13.1525,13.1602,13.122,13.1373,223651.0
2017-03-03 12:50:00,17.23,17.26,17.21,17.23,211768.0,13.1373,13.1602,13.122,13.1373,211768.0
2017-03-03 13:00:00,17.22,17.23,17.16,17.21,397309.0,13.1297,13.1373,13.0839,13.122,397309.0
2017-03-03 13:10:00,17.21,17.21,17.15,17.16,362410.0,13.122,13.122,13.0763,13.0839,362410.0
2017-03-03 13:20:00,17.15,17.2,17.14,17.2,199151.0,13.0763,13.1144,13.0687,13.1144,199151.0
2017-03-03 13:30:00,17.2,17.21,17.15,17.16,185732.0,13.1144,13.122,13.0763,13.0839,185732.0
2017-03-03 13:40:00,17.16,17.19,17.15,17.18,177916.0,13.0839,13.1068,13.0763,13.0992,177916.0
2017-03-03 13:50:00,17.18,17.19,17.14,17.17,312700.0,13.0992,13.1068,13.0687,13.0915,312700.0
2017-03-03 14:00:00,17.17,17.2,17.13,17.18,370752.0,13.0915,13.1144,13.061,13.0992,370752.0
2017-03-03 14:10:00,17.18,17.21,17.16,17.18,245072.0,13.0992,13.122,13.0839,13.0992,245072.0
2017-03-03 14:20:00,17.18,17.19,17.12,17.16,623927.0,13.0992,13.1068,13.0534,13.0839,623927.0
2017-03-03 14:30:00,17.16,17.29,17.16,17.28,663761.0,13.0839,13.183,13.0839,13.1754,663761.0
2017-03-03 14:40:00,17.28,17.31,17.27,17.3,268161.0,13.1754,13.1983,13.1678,13.1907,268161.0
2017-03-03 14:50:00,17.3,17.35,17.29,17.31,235141.0,13.1907,13.2288,13.183,13.1983,235141.0
2017-03-03 15:00:00,17.31,17.35,17.27,17.33,254941.0,13.1983,13.2288,13.1678,13.2135,254941.0
2017-03-03 15:10:00,17.32,17.33,17.3,17.3,130862.0,13.2059,13.2135,13.1907,13.1907,130862.0
2017-03-03 15:20:00,17.3,17.33,17.3,17.32,112720.0,13.1907,13.2135,13.1907,13.2059,112720.0
2017-03-03 15:30:00,17.32,17.36,17.3,17.36,259571.0,13.2059,13.2364,13.1907,13.2364,259571.0
2017-03-03 15:40:00,17.36,17.36,17.31,17.32,355054.0,13.2364,13.2364,13.1983,13.2059,355054.0
2017-03-03 15:50:00,17.31,17.36,17.31,17.34,1135328.0,13.1983,13.2364,13.1983,13.2212,1135328.0
2017-03-06 09:30:00,17.44,17.44,17.23,17.23,1049697.0,13.3994,13.3994,13.2381,13.2381,1049697.0
2017-03-06 09:40:00,17.23,17.28,17.21,17.25,418062.0,13.2381,13.2765,13.2227,13.2534,418062.0
2017-03-06 09:50:00,17.24,17.33,17.23,17.31,472862.0,13.2457,13.3149,13.2381,13.2995,472862.0
2017-03-06 10:00:00,17.32,17.32,17.24,17.28,325120.0,13.3072,13.3072,13.2457,13.2765,325120.0
2017-03-06 10:10:00,17.29,17.29,17.22,17.22,176151.0,13.2842,13.2842,13.2304,13.2304,176151.0
2017-03-06 10:20:00,17.22,17.25,17.16,17.19,403763.0,13.2304,13.2534,13.1843,13.2073,403763.0
2017-03-06 10:30:00,17.19,17.22,17.13,17.22,258418.0,13.2073,13.2304,13.1612,13.2304,258418.0
2017-03-06 10:40:00,17.22,17.25,17.2,17.23,261214.0,13.2304,13.2534,13.215,13.2381,261214.0
2017-03-06 10:50:00,17.23,17.23,17.13,17.14,227318.0,13.2381,13.2381,13.1612,13.1689,227318.0
2017-03-06 11:00:00,17.14,17.24,17.14,17.21,265935.0,13.1689,13.2457,13.1689,13.2227,265935.0
2017-03-06 11:10:00,17.21,17.3,17.2,17.29,374186.0,13.2227,13.2918,13.215,13.2842,374186.0
2017-03-06 11:20:00,17.28,17.31,17.27,17.29,262977.0,13.2765,13.2995,13.2688,13.2842,262977.0
2017-03-06 11:30:00,17.28,17.29,17.23,17.25,223245.0,13.2765,13.2842,13.2381,13.2534,223245.0
2017-03-06 11:40:00,17.25,17.26,17.2,17.23,115038.0,13.2534,13.2611,13.215,13.2381,115038.0
2017-03-06 11:50:00,17.22,17.23,17.19,17.2,185527.0,13.2304,13.2381,13.2073,13.215,185527.0
2017-03-06 12:00:00,17.2,17.25,17.19,17.23,135852.0,13.215,13.2534,13.2073,13.2381,135852.0
2017-03-06 12:10:00,17.22,17.25,17.22,17.23,66109.0,13.2304,13.2534,13.2304,13.2381,66109.0
2017-03-06 12:20:00,17.23,17.29,17.23,17.29,386017.0,13.2381,13.2842,13.2381,13.2842,386017.0
2017-03-06 12:30:00,17.29,17.3,17.26,17.26,78830.0,13.2842,13.2918,13.2611,13.2611,78830.0
2017-03-06 12:40:00,17.27,17.3,17.26,17.3,276099.0,13.2688,13.2918,13.2611,13.2918,276099.0
2017-03-06 12:50:00,17.3,17.31,17.28,17.29,209711.0,13.2918,13.2995,13.2765,13.2842,209711.0
2017-03-06 13:00:00,17.3,17.3,17.27,17.27,235906.0,13.2918,13.2918,13.2688,13.2688,235906.0
2017-03-06 13:10:00,17.28,17.31,17.27,17.3,108889.0,13.2765,13.2995,13.2688,13.2918,108889.0
2017-03-06 13:20:00,17.3,17.3,17.27,17.29,130380.0,13.2918,13.2918,13.2688,13.2842,130380.0
2017-03-06 13:30:00,17.29,17.31,17.28,17.3,105720.0,13.2842,13.2995,13.2765,13.2918,105720.0
2017-03-06 13:40:00,17.31,17.32,17.28,17.31,138380.0,13.2995,13.3072,13.2765,13.2995,138380.0
2017-03-06 13:50:00,17.32,17.35,17.31,17.32,205705.0,13.3072,13.3303,13.2995,13.3072,205705.0
2017-03-06 14:00:00,17.32,17.33,17.29,17.29,218153.0,13.3072,13.3149,13.2842,13.2842,218153.0
2017-03-06 14:10:00,17.29,17.3,17.27,17.28,63875.0,13.2842,13.2918,13.2688,13.2765,63875.0
2017-03-06 14:20:00,17.28,17.32,17.27,17.31,109528.0,13.2765,13.3072,13.2688,13.2995,109528.0
2017-03-06 14:30:00,17.3,17.32,17.27,17.3,162941.0,13.2918,13.3072,13.2688,13.2918,162941.0
2017-03-06 14:40:00,17.3,17.3,17.28,17.3,412802.0,13.2918,13.2918,13.2765,13.2918,412802.0
2017-03-06 14:50:00,17.3,17.3,17.27,17.27,117046.0,13.2918,13.2918,13.2688,13.2688,117046.0
2017-03-06 15:00:00,17.27,17.31,17.27,17.3,117446.0,13.2688,13.2995,13.2688,13.2918,117446.0
2017-03-06 15:10:00,17.3,17.32,17.29,17.32,225552.0,13.2918,13.3072,13.2842,13.3072,225552.0
2017-03-06 15:20:00,17.32,17.32,17.3,17.32,181567.0,13.3072,13.3072,13.2918,13.3072,181567.0
2017-03-06 15:30:00,17.32,17.35,17.31,17.32,293995.0,13.3072,13.3303,13.2995,13.3072,293995.0
2017-03-06 15:40:00,17.32,17.35,17.32,17.35,298012.0,13.3072,13.3303,13.3072,13.3303,298012.0
2017-03-06 15:50:00,17.35,17.35,17.3,17.31,781621.0,13.3303,13.3303,13.2918,13.2995,781621.0
2017-03-07 09:30:00,17.27,17.29,17.05,17.18,630289.0,13.2688,13.2842,13.0998,13.1996,630289.0
2017-03-07 09:40:00,17.19,17.22,17.14,17.18,301220.0,13.2073,13.2304,13.1689,13.1996,301220.0
2017-03-07 09:50:00,17.18,17.21,17.13,17.2,344413.0,13.1996,13.2227,13.1612,13.215,344413.0
2017-03-07 10:00:00,17.2,17.29,17.18,17.27,214160.0,13.215,13.2842,13.1996,13.2688,214160.0
2017-03-07 10:10:00,17.27,17.32,17.22,17.3,376825.0,13.2688,13.3072,13.2304,13.2918,376825.0
2017-03-07 10:20:00,17.3,17.37,17.29,17.35,259649.0,13.2918,13.3456,13.2842,13.3303,259649.0
2017-03-07 10:30:00,17.34,17.36,17.29,17.31,423473.0,13.3226,13.3379,13.2842,13.2995,423473.0
2017-03-07 10:40:00,17.32,17.35,17.26,17.31,291345.0,13.3072,13.3303,13.2611,13.2995,291345.0
2017-03-07 10:50:00,17.32,17.33,17.28,17.31,142197.0,13.3072,13.3149,13.2765,13.2995,142197.0
2017-03-07 11:00:00,17.3,17.32,17.24,17.28,239279.0,13.2918,13.3072,13.2457,13.2765,239279.0
2017-03-07 11:10:00,17.28,17.3,17.27,17.29,78866.0,13.2765,13.2918,13.2688,13.2842,78866.0
2017-03-07 11:20:00,17.29,17.32,17.28,17.32,163894.0,13.2842,13.3072,13.2765,13.3072,163894.0
2017-03-07 11:30:00,17.32,17.35,17.3,17.34,199637.0,13.3072,13.3303,13.2918,13.3226,199637.0
2017-03-07 11:40:00,17.35,17.37,17.34,17.37,100842.0,13.3303,13.3456,13.3226,13.3456,100842.0
2017-03-07 11:50:00,17.37,17.38,17.33,17.34,112877.0,13.3456,13.3533,13.3149,13.3226,112877.0
2017-03-07 12:00:00,17.34,17.36,17.3,17.36,142533.0,13.3226,13.3379,13.2918,13.3379,142533.0
2017-03-07 12:10:00,17.36,17.36,17.28,17.31,161527.0,13.3379,13.3379,13.2765,13.2995,161527.0
2017-03-07 12:20:00,17.31,17.31,17.28,17.3,79317.0,13.2995,13.2995,13.2765,13.2918,79317.0
2017-03-07 12:30:00,17.3,17.31,17.29,17.29,46014.0,13.2918,13.2995,13.2842,13.2842,46014.0
2017-03-07 12:40:00,17.3,17.31,17.27,17.29,236393.0,13.2918,13.2995,13.2688,13.2842,236393.0
2017-03-07 12:50:00,17.3,17.35,17.29,17.35,264901.0,13.2918,13.3303,13.2842,13.3303,264901.0
2017-03-07 13:00:00,17.34,17.38,17.34,17.38,78642.0,13.3226,13.3533,13.3226,13.3533,78642.0
2017-03-07 13:10:00,17.37,17.38,17.34,17.38,205029.0,13.3456,13.3533,13.3226,13.3533,205029.0
2017-03-07 13:20:00,17.38,17.4,17.37,17.4,96718.0,13.3533,13.3687,13.3456,13.3687,96718.0
2017-03-07 13:30:00,17.39,17.4,17.35,17.36,187762.0,13.361,13.3687,13.3303,13.3379,187762.0
2017-03-07 13:40:00,17.35,17.4,17.35,17.4,83173.0,13.3303,13.3687,13.3303,13.3687,83173.0
2017-03-07 13:50:00,17.4,17.41,17.39,17.4,105516.0,13.3687,13.3764,13.361,13.3687,105516.0
2017-03-07 14:00:00,17.41,17.42,17.38,17.38,294780.0,13.3764,13.384,13.3533,13.3533,294780.0
2017-03-07 14:10:00,17.39,17.41,17.37,17.39,266371.0,13.361,13.3764,13.3456,13.361,266371.0
2017-03-07 14:20:00,17.38,17.39,17.34,17.35,148773.0,13.3533,13.361,13.3226,13.3303,148773.0
2017-03-07 14:30:00,17.35,17.39,17.35,17.35,195699.0,13.3303,13.361,13.3303,13.3303,195699.0
2017-03-07 14:40:00,17.36,17.39,17.35,17.38,148044.0,13.3379,13.361,13.3303,13.3533,148044.0
2017-03-07 14:50:00,17.38,17.41,17.37,17.4,158839.0,13.3533,13.3764,13.3456,13.3687,158839.0
2017-03-07 15:00:00,17.39,17.4,17.35,17.37,160813.0,13.361,13.3687,13.3303,13.3456,160813.0
2017-03-07 15:10:00,17.37,17.38,17.36,17.37,157876.0,13.3456,13.3533,13.3379,13.3456,157876.0
2017-03-07 15:20:00,17.37,17.39,17.35,17.36,317813.0,13.3456,13.361,13.3303,13.3379,317813.0
2017-03-07 15:30:00,17.37,17.38,17.35,17.35,345203.0,13.3456,13.3533,13.3303,13.3303,345203.0
2017-03-07 15:40:00,17.36,17.36,17.28,17.29,415246.0,13.3379,13.3379,13.2765,13.2842,415246.0
2017-03-07 15:50:00,17.29,17.3,17.27,17.28,939738.0,13.2842,13.2918,13.2688,13.2765,939738.0
2017-03-08 09:30:00,17.3,17.35,17.27,17.28,220898.0,13.2918,13.3303,13.2688,13.2765,220898.0
2017-03-08 09:40:00,17.28,17.36,17.28,17.36,211469.0,13.2765,13.3379,13.2765,13.3379,211469.0
2017-03-08 09:50:00,17.36,17.36,17.28,17.29,200750.0,13.3379,13.3379,13.2765,13.2842,200750.0
2017-03-08 10:00:00,17.29,17.33,17.25,17.28,318691.0,13.2842,13.3149,13.2534,13.2765,318691.0
2017-03-08 10:10:00,17.28,17.29,17.23,17.26,181573.0,13.2765,13.2842,13.2381,13.2611,181573.0
2017-03-08 10:20:00,17.25,17.37,17.24,17.37,163728.0,13.2534,13.3456,13.2457,13.3456,163728.0
2017-03-08 10:30:00,17.36,17.38,17.31,17.32,120423.0,13.3379,13.3533,13.2995,13.3072,120423.0
2017-03-08 10:40:00,17.32,17.33,17.29,17.3,75286.0,13.3072,13.3149,13.2842,13.2918,75286.0
2017-03-08 10:50:00,17.3,17.33,17.28,17.32,93181.0,13.2918,13.3149,13.2765,13.3072,93181.0
2017-03-08 11:00:00,17.32,17.38,17.32,17.38,147434.0,13.3072,13.3533,13.3072,13.3533,147434.0
2017-03-08 11:10:00,17.38,17.39,17.34,17.35,112107.0,13.3533,13.361,13.3226,13.3303,112107.0
2017-03-08 11:20:00,17.35,17.4,17.34,17.36,151645.0,13.3303,13.3687,13.3226,13.3379,151645.0
2017-03-08 11:30:00,17.37,17.37,17.3,17.31,115765.0,13.3456,13.3456,13.2918,13.2995,115765.0
2017-03-08 11:40:00,17.3,17.33,17.28,17.29,111490.0,13.2918,13.3149,13.2765,13.2842,111490.0
2017-03-08 11:50:00,17.3,17.3,17.27,17.28,87292.0,13.2918,13.2918,13.2688,13.2765,87292.0
2017-03-08 12:00:00,17.28,17.31,17.26,17.31,137856.0,13.2765,13.2995,13.2611,13.2995,137856.0
2017-03-08 12:10:00,17.31,17.32,17.28,17.3,53057.0,13.2995,13.3072,13.2765,13.2918,53057.0
2017-03-08 12:20:00,17.3,17.31,17.28,17.28,61780.0,13.2918,13.2995,13.2765,13.2765,61780.0
2017-03-08 12:30:00,17.28,17.31,17.28,17.31,71590.0,13.2765,13.2995,13.2765,13.2995,71590.0
2017-03-08 12:40:00,17.31,17.34,17.3,17.32,75328.0,13.2995,13.3226,13.2918,13.3072,75328.0
2017-03-08 12:50:00,17.31,17.32,17.29,17.3,66196.0,13.2995,13.3072,13.2842,13.2918,66196.0
2017-03-08 13:00:00,17.3,17.31,17.27,17.31,157557.0,13.2918,13.2995,13.2688,13.2995,157557.0
2017-03-08 13:10:00,17.31,17.32,17.28,17.29,139745.0,13.2995,13.3072,13.2765,13.2842,139745.0
2017-03-08 13:20:00,17.29,17.31,17.28,17.3,80405.0,13.2842,13.2995,13.2765,13.2918,80405.0
2017-03-08 13:30:00,17.3,17.31,17.3,17.3,32202.0,13.2918,13.2995,13.2918,13.2918,32202.0
2017-03-08 13:40:00,17.3,17.31,17.3,17.31,44935.0,13.2918,13.2995,13.2918,13.2995,44935.0
2017-03-08 13:50:00,17.3,17.3,17.26,17.27,159885.0,13.2918,13.2918,13.2611,13.2688,159885.0
2017-03-08 14:00:00,17.28,17.3,17.27,17.29,95374.0,13.2765,13.2918,13.2688,13.2842,95374.0
2017-03-08 14:10:00,17.29,17.29,17.28,17.29,43505.0,13.2842,13.2842,13.2765,13.2842,43505.0
2017-03-08 14:20:00,17.29,17.29,17.26,17.27,130456.0,13.2842,13.2842,13.2611,13.2688,130456.0
2017-03-08 14:30:00,17.27,17.27,17.23,17.25,116494.0,13.2688,13.2688,13.2381,13.2534,116494.0
2017-03-08 14:40:00,17.25,17.27,17.24,17.26,78547.0,13.2534,13.2688,13.2457,13.2611,78547.0
2017-03-08 14:50:00,17.26,17.27,17.24,17.26,107408.0,13.2611,13.2688,13.2457,13.2611,107408.0
2017-03-08 15:00:00,17.26,17.28,17.25,17.28,101445.0,13.2611,13.2765,13.2534,13.2765,101445.0
2017-03-08 15:10:00,17.28,17.29,17.23,17.25,225116.0,13.2765,13.2842,13.2381,13.2534,225116.0
2017-03-08 15:20:00,17.26,17.28,17.23,17.24,160658.0,13.2611,13.2765,13.2381,13.2457,160658.0
2017-03-08 15:30:00,17.24,17.26,17.22,17.26,203312.0,13.2457,13.2611,13.2304,13.2611,203312.0
2017-03-08 15:40:00,17.26,17.29,17.25,17.28,264882.0,13.2611,13.2842,13.2534,13.2765,264882.0
2017-03-08 15:50:00,17.28,17.32,17.26,17.31,786079.0,13.2765,13.3072,13.2611,13.2995,786079.0
2017-03-09 09:30:00,17.25,17.28,17.17,17.2,378061.0,13.2534,13.2765,13.192,13.215,378061.0
2017-03-09 09:40:00,17.2,17.28,17.19,17.24,396990.0,13.215,13.2765,13.2073,13.2457,396990.0
2017-03-09 09:50:00,17.24,17.3,17.23,17.28,397557.0,13.2457,13.2918,13.2381,13.2765,397557.0
2017-03-09 10:00:00,17.28,17.36,17.28,17.34,202668.0,13.2765,13.3379,13.2765,13.3226,202668.0
2017-03-09 10:10:00,17.34,17.36,17.31,17.33,151578.0,13.3226,13.3379,13.2995,13.3149,151578.0
2017-03-09 10:20:00,17.33,17.34,17.3,17.31,103455.0,13.3149,13.3226,13.2918,13.2995,103455.0
2017-03-09 10:30:00,17.31,17.32,17.26,17.28,149484.0,13.2995,13.3072,13.2611,13.2765,149484.0
2017-03-09 10:40:00,17.27,17.28,17.23,17.28,114637.0,13.2688,13.2765,13.2381,13.2765,114637.0
2017-03-09 10:50:00,17.28,17.33,17.26,17.32,146864.0,13.2765,13.3149,13.2611,13.3072,146864.0
2017-03-09 11:00:00,17.31,17.34,17.27,17.34,186298.0,13.2995,13.3226,13.2688,13.3226,186298.0
2017-03-09 11:10:00,17.33,17.33,17.3,17.3,80414.0,13.3149,13.3149,13.2918,13.2918,80414.0
2017-03-09 11:20:00,17.31,17.37,17.3,17.36,123535.0,13.2995,13.3456,13.2918,13.3379,123535.0
2017-03-09 11:30:00,17.35,17.39,17.33,17.38,157496.0,13.3303,13.361,13.3149,13.3533,157496.0
2017-03-09 11:40:00,17.37,17.38,17.35,17.37,99214.0,13.3456,13.3533,13.3303,13.3456,99214.0
2017-03-09 11:50:00,17.37,17.39,17.34,17.36,127153.0,13.3456,13.361,13.3226,13.3379,127153.0
2017-03-09 12:00:00,17.36,17.37,17.35,17.37,110014.0,13.3379,13.3456,13.3303,13.3456,110014.0
2017-03-09 12:10:00,17.36,17.37,17.34,17.35,125888.0,13.3379,13.3456,13.3226,13.3303,125888.0
2017-03-09 12:20:00,17.35,17.39,17.35,17.38,100032.0,13.3303,13.361,13.3303,13.3533,100032.0
2017-03-09 12:30:00,17.38,17.38,17.36,17.37,113629.0,13.3533,13.3533,13.3379,13.3456,113629.0
2017-03-09 12:40:00,17.37,17.41,17.35,17.4,230918.0,13.3456,13.3764,13.3303,13.3687,230918.0
2017-03-09 12:50:00,17.41,17.42,17.39,17.41,112099.0,13.3764,13.384,13.361,13.3764,112099.0
2017-03-09 13:00:00,17.41,17.41,17.38,17.38,95066.0,13.3764,13.3764,13.3533,13.3533,95066.0
2017-03-09 13:10:00,17.39,17.4,17.37,17.39,107183.0,13.361,13.3687,13.3456,13.361,107183.0
2017-03-09 13:20:00,17.39,17.4,17.39,17.39,57400.0,13.361,13.3687,13.361,13.361,57400.0
2017-03-09 13:30:00,17.39,17.39,17.34,17.36,234162.0,13.361,13.361,13.3226,13.3379,234162.0
2017-03-09 13:40:00,17.36,17.38,17.35,17.36,150091.0,13.3379,13.3533,13.3303,13.3379,150091.0
2017-03-09 13:50:00,17.36,17.39,17.35,17.36,139928.0,13.3379,13.361,13.3303,13.3379,139928.0
2017-03-09 14:00:00,17.37,17.37,17.33,17.34,135993.0,13.3456,13.3456,13.3149,13.3226,135993.0
2017-03-09 14:10:00,17.34,17.35,17.27,17.3,189854.0,13.3226,13.3303,13.2688,13.2918,189854.0
2017-03-09 14:20:00,17.3,17.32,17.28,17.31,140147.0,13.2918,13.3072,13.2765,13.2995,140147.0
2017-03-09 14:30:00,17.3,17.33,17.3,17.31,150934.0,13.2918,13.3149,13.2918,13.2995,150934.0
2017-03-09 14:40:00,17.31,17.32,17.27,17.3,167188.0,13.2995,13.3072,13.2688,13.2918,167188.0
2017-03-09 14:50:00,17.3,17.3,17.28,17.3,94366.0,13.2918,13.2918,13.2765,13.2918,94366.0
2017-03-09 15:00:00,17.3,17.33,17.29,17.32,148991.0,13.2918,13.3149,13.2842,13.3072,148991.0
2017-03-09 15:10:00,17.33,17.33,17.32,17.33,87621.0,13.3149,13.3149,13.3072,13.3149,87621.0
2017-03-09 15:20:00,17.32,17.33,17.32,17.32,95994.0,13.3072,13.3149,13.3072,13.3072,95994.0
2017-03-09 15:30:00,17.32,17.37,17.32,17.37,405605.0,13.3072,13.3456,13.3072,13.3456,405605.0
2017-03-09 15:40:00,17.36,17.38,17.34,17.34,359909.0,13.3379,13.3533,13.3226,13.3226,359909.0
2017-03-09 15:50:00,17.34,17.36,17.33,17.35,833752.0,13.3226,13.3379,13.3149,13.3303,833752.0
2017-03-10 09:30:00,17.25,17.46,17.25,17.44,409519.0,13.2534,13.4148,13.2534,13.3994,409519.0
2017-03-10 09:40:00,17.44,17.58,17.43,17.57,572849.0,13.3994,13.507,13.3917,13.4993,572849.0
2017-03-10 09:50:00,17.57,17.6,17.55,17.57,306632.0,13.4993,13.5223,13.4839,13.4993,306632.0
2017-03-10 10:00:00,17.57,17.58,17.52,17.54,179028.0,13.4993,13.507,13.4609,13.4762,179028.0
2017-03-10 10:10:00,17.54,17.59,17.51,17.58,215137.0,13.4762,13.5146,13.4532,13.507,215137.0
2017-03-10 10:20:00,17.57,17.58,17.5,17.51,233213.0,13.4993,13.507,13.4455,13.4532,233213.0
2017-03-10 10:30:00,17.5,17.5,17.43,17.43,151563.0,13.4455,13.4455,13.3917,13.3917,151563.0
2017-03-10 10:40:00,17.44,17.45,17.41,17.42,145534.0,13.3994,13.4071,13.3764,13.384,145534.0
2017-03-10 10:50:00,17.43,17.45,17.42,17.43,169670.0,13.3917,13.4071,13.384,13.3917,169670.0
2017-03-10 11:00:00,17.42,17.43,17.37,17.41,110575.0,13.384,13.3917,13.3456,13.3764,110575.0
2017-03-10 11:10:00,17.4,17.41,17.36,17.38,144751.0,13.3687,13.3764,13.3379,13.3533,144751.0
2017-03-10 11:20:00,17.39,17.41,17.38,17.39,118866.0,13.361,13.3764,13.3533,13.361,118866.0
2017-03-10 11:30:00,17.4,17.43,17.4,17.41,195227.0,13.3687,13.3917,13.3687,13.3764,195227.0
2017-03-10 11:40:00,17.41,17.42,17.38,17.39,82496.0,13.3764,13.384,13.3533,13.361,82496.0
2017-03-10 11:50:00,17.38,17.4,17.37,17.37,154249.0,13.3533,13.3687,13.3456,13.3456,154249.0
2017-03-10 12:00:00,17.37,17.38,17.37,17.38,44704.0,13.3456,13.3533,13.3456,13.3533,44704.0
2017-03-10 12:10:00,17.38,17.4,17.37,17.38,92986.0,13.3533,13.3687,13.3456,13.3533,92986.0
2017-03-10 12:20:00,17.39,17.39,17.38,17.39,39107.0,13.361,13.361,13.3533,13.361,39107.0
2017-03-10 12:30:00,17.38,17.39,17.36,17.37,96259.0,13.3533,13.361,13.3379,13.3456,96259.0
2017-03-10 12:40:00,17.37,17.37,17.34,17.36,77950.0,13.3456,13.3456,13.3226,13.3379,77950.0
2017-03-10 12:50:00,17.36,17.36,17.31,17.34,204958.0,13.3379,13.3379,13.2995,13.3226,204958.0
2017-03-10 13:00:00,17.34,17.36,17.31,17.33,138331.0,13.3226,13.3379,13.2995,13.3149,138331.0
2017-03-10 13:10:00,17.33,17.36,17.32,17.35,131961.0,13.3149,13.3379,13.3072,13.3303,131961.0
2017-03-10 13:20:00,17.35,17.36,17.34,17.35,85240.0,13.3303,13.3379,13.3226,13.3303,85240.0
2017-03-10 13:30:00,17.35,17.36,17.33,17.35,86527.0,13.3303,13.3379,13.3149,13.3303,86527.0
2017-03-10 13:40:00,17.35,17.37,17.34,17.36,94527.0,13.3303,13.3456,13.3226,13.3379,94527.0
2017-03-10 13:50:00,17.36,17.39,17.36,17.38,85844.0,13.3379,13.361,13.3379,13.3533,85844.0
2017-03-10 14:00:00,17.38,17.4,17.36,17.39,97601.0,13.3533,13.3687,13.3379,13.361,97601.0
2017-03-10 14:10:00,17.39,17.4,17.39,17.4,78042.0,13.361,13.3687,13.361,13.3687,78042.0
2017-03-10 14:20:00,17.39,17.42,17.38,17.41,114199.0,13.361,13.384,13.3533,13.3764,114199.0
2017-03-10 14:30:00,17.41,17.41,17.37,17.39,116028.0,13.3764,13.3764,13.3456,13.361,116028.0
2017-03-10 14:40:00,17.39,17.39,17.36,17.36,90321.0,13.361,13.361,13.3379,13.3379,90321.0
2017-03-10 14:50:00,17.37,17.38,17.34,17.36,151765.0,13.3456,13.3533,13.3226,13.3379,151765.0
2017-03-10 15:00:00,17.36,17.38,17.35,17.36,176776.0,13.3379,13.3533,13.3303,13.3379,176776.0
2017-03-10 15:10:00,17.36,17.37,17.36,17.36,84872.0,13.3379,13.3456,13.3379,13.3379,84872.0
2017-03-10 15:20:00,17.36,17.37,17.34,17.36,308778.0,13.3379,13.3456,13.3226,13.3379,308778.0
2017-03-10 15:30:00,17.36,17.39,17.36,17.39,184681.0,13.3379,13.361,13.3379,13.361,184681.0
2017-03-10 15:40:00,17.38,17.39,17.37,17.37,278689.0,13.3533,13.361,13.3456,13.3456,278689.0
2017-03-10 15:50:00,17.38,17.39,17.37,17.39,865489.0,13.3533,13.361,13.3456,13.361,865489.0
2017-03-13 09:30:00,17.41,17.49,17.38,17.47,311871.0,13.3764,13.4378,13.3533,13.4224,311871.0
2017-03-13 09:40:00,17.46,17.48,17.41,17.43,153236.0,13.4148,13.4301,13.3764,13.3917,153236.0
2017-03-13 09:50:00,17.42,17.43,17.39,17.4,144529.0,13.384,13.3917,13.361,13.3687,144529.0
2017-03-13 10:00:00,17.4,17.41,17.35,17.35,179381.0,13.3687,13.3764,13.3303,13.3303,179381.0
2017-03-13 10:10:00,17.35,17.42,17.35,17.39,181349.0,13.3303,13.384,13.3303,13.361,181349.0
2017-03-13 10:20:00,17.39,17.41,17.38,17.39,100409.0,13.361,13.3764,13.3533,13.361,100409.0
2017-03-13 10:30:00,17.39,17.42,17.39,17.41,80403.0,13.361,13.384,13.361,13.3764,80403.0
2017-03-13 10:40:00,17.41,17.43,17.4,17.41,111719.0,13.3764,13.3917,13.3687,13.3764,111719.0
2017-03-13 10:50:00,17.41,17.43,17.4,17.43,130176.0,13.3764,13.3917,13.3687,13.3917,130176.0
2017-03-13 11:00:00,17.42,17.44,17.41,17.42,110181.0,13.384,13.3994,13.3764,13.384,110181.0
2017-03-13 11:10:00,17.43,17.43,17.4,17.4,96992.0,13.3917,13.3917,13.3687,13.3687,96992.0
2017-03-13 11:20:00,17.41,17.41,17.37,17.39,108964.0,13.3764,13.3764,13.3456,13.361,108964.0
2017-03-13 11:30:00,17.39,17.42,17.38,17.42,84016.0,13.361,13.384,13.3533,13.384,84016.0
2017-03-13 11:40:00,17.41,17.43,17.41,17.41,90822.0,13.3764,13.3917,13.3764,13.3764,90822.0
2017-03-13 11:50:00,17.41,17.45,17.41,17.45,116261.0,13.3764,13.4071,13.3764,13.4071,116261.0
2017-03-13 12:00:00,17.44,17.47,17.44,17.45,91526.0,13.3994,13.4224,13.3994,13.4071,91526.0
2017-03-13 12:10:00,17.45,17.49,17.45,17.48,120374.0,13.4071,13.4378,13.4071,13.4301,120374.0
2017-03-13 12:20:00,17.48,17.48,17.44,17.44,82964.0,13.4301,13.4301,13.3994,13.3994,82964.0
2017-03-13 12:30:00,17.44,17.46,17.44,17.45,61385.0,13.3994,13.4148,13.3994,13.4071,61385.0
2017-03-13 12:40:00,17.46,17.47,17.44,17.46,83974.0,13.4148,13.4224,13.3994,13.4148,83974.0
2017-03-13 12:50:00,17.46,17.47,17.45,17.45,43088.0,13.4148,13.4224,13.4071,13.4071,43088.0
2017-03-13 13:00:00,17.45,17.46,17.43,17.44,84727.0,13.4071,13.4148,13.3917,13.3994,84727.0
2017-03-13 13:10:00,17.45,17.45,17.43,17.43,142913.0,13.4071,13.4071,13.3917,13.3917,142913.0
2017-03-13 13:20:00,17.43,17.44,17.39,17.41,123299.0,13.3917,13.3994,13.361,13.3764,123299.0
2017-03-13 13:30:00,17.41,17.42,17.4,17.4,63850.0,13.3764,13.384,13.3687,13.3687,63850.0
2017-03-13 13:40:00,17.4,17.42,17.39,17.39,132663.0,13.3687,13.384,13.361,13.361,132663.0
2017-03-13 13:50:00,17.39,17.4,17.39,17.39,70144.0,13.361,13.3687,13.361,13.361,70144.0
2017-03-13 14:00:00,17.39,17.43,17.39,17.43,127701.0,13.361,13.3917,13.361,13.3917,127701.0
2017-03-13 14:10:00,17.43,17.45,17.42,17.42,151295.0,13.3917,13.4071,13.384,13.384,151295.0
2017-03-13 14:20:00,17.42,17.44,17.42,17.43,63171.0,13.384,13.3994,13.384,13.3917,63171.0
2017-03-13 14:30:00,17.44,17.44,17.43,17.43,95638.0,13.3994,13.3994,13.3917,13.3917,95638.0
2017-03-13 14:40:00,17.43,17.44,17.43,17.43,118679.0,13.3917,13.3994,13.3917,13.3917,118679.0
2017-03-13 14:50:00,17.43,17.44,17.43,17.43,60570.0,13.3917,13.3994,13.3917,13.3917,60570.0
2017-03-13 15:00:00,17.44,17.45,17.43,17.44,102349.0,13.3994,13.4071,13.3917,13.3994,102349.0
2017-03-13 15:10:00,17.45,17.46,17.44,17.44,175549.0,13.4071,13.4148,13.3994,13.3994,175549.0
2017-03-13 15:20:00,17.44,17.45,17.44,17.44,98938.0,13.3994,13.4071,13.3994,13.3994,98938.0
2017-03-13 15:30:00,17.44,17.45,17.44,17.45,140731.0,13.3994,13.4071,13.3994,13.4071,140731.0
2017-03-13 15:40:00,17.45,17.47,17.44,17.45,336935.0,13.4071,13.4224,13.3994,13.4071,336935.0
2017-03-13 15:50:00,17.46,17.49,17.45,17.48,965351.0,13.4148,13.4378,13.4071,13.4301,965351.0
2017-03-14 09:30:00,17.46,17.46,17.42,17.45,190870.0,13.4148,13.4148,13.384,13.4071,190870.0
2017-03-14 09:40:00,17.46,17.51,17.44,17.46,177696.0,13.4148,13.4532,13.3994,13.4148,177696.0
2017-03-14 09:50:00,17.46,17.48,17.44,17.48,163403.0,13.4148,13.4301,13.3994,13.4301,163403.0
2017-03-14 10:00:00,17.48,17.5,17.46,17.49,200365.0,13.4301,13.4455,13.4148,13.4378,200365.0
2017-03-14 10:10:00,17.5,17.56,17.49,17.53,222930.0,13.4455,13.4916,13.4378,13.4685,222930.0
2017-03-14 10:20:00,17.53,17.57,17.51,17.55,245132.0,13.4685,13.4993,13.4532,13.4839,245132.0
2017-03-14 10:30:00,17.55,17.58,17.54,17.57,227277.0,13.4839,13.507,13.4762,13.4993,227277.0
2017-03-14 10:40:00,17.57,17.57,17.46,17.46,432100.0,13.4993,13.4993,13.4148,13.4148,432100.0
2017-03-14 10:50:00,17.46,17.47,17.44,17.46,142872.0,13.4148,13.4224,13.3994,13.4148,142872.0
2017-03-14 11:00:00,17.46,17.47,17.42,17.44,150836.0,13.4148,13.4224,13.384,13.3994,150836.0
2017-03-14 11:10:00,17.44,17.48,17.42,17.45,133170.0,13.3994,13.4301,13.384,13.4071,133170.0
2017-03-14 11:20:00,17.45,17.49,17.44,17.45,123297.0,13.4071,13.4378,13.3994,13.4071,123297.0
2017-03-14 11:30:00,17.45,17.48,17.44,17.45,112632.0,13.4071,13.4301,13.3994,13.4071,112632.0
2017-03-14 11:40:00,17.44,17.46,17.42,17.45,71965.0,13.3994,13.4148,13.384,13.4071,71965.0
2017-03-14 11:50:00,17.45,17.49,17.45,17.48,57680.0,13.4071,13.4378,13.4071,13.4301,57680.0
2017-03-14 12:00:00,17.49,17.51,17.46,17.47,156575.0,13.4378,13.4532,13.4148,13.4224,156575.0
2017-03-14 12:10:00,17.47,17.47,17.44,17.45,81743.0,13.4224,13.4224,13.3994,13.4071,81743.0
2017-03-14 12:20:00,17.45,17.46,17.44,17.46,62098.0,13.4071,13.4148,13.3994,13.4148,62098.0
2017-03-14 12:30:00,17.46,17.46,17.42,17.43,120016.0,13.4148,13.4148,13.384,13.3917,120016.0
2017-03-14 12:40:00,17.42,17.45,17.41,17.45,116809.0,13.384,13.4071,13.3764,13.4071,116809.0
2017-03-14 12:50:00,17.45,17.46,17.44,17.46,55855.0,13.4071,13.4148,13.3994,13.4148,55855.0
2017-03-14 13:00:00,17.46,17.48,17.45,17.48,71347.0,13.4148,13.4301,13.4071,13.4301,71347.0
2017-03-14 13:10:00,17.47,17.52,17.47,17.49,117429.0,13.4224,13.4609,13.4224,13.4378,117429.0
2017-03-14 13:20:00,17.49,17.5,17.48,17.49,78795.0,13.4378,13.4455,13.4301,13.4378,78795.0
2017-03-14 13:30:00,17.49,17.5,17.48,17.5,60233.0,13.4378,13.4455,13.4301,13.4455,60233.0
2017-03-14 13:40:00,17.49,17.5,17.48,17.5,50327.0,13.4378,13.4455,13.4301,13.4455,50327.0
2017-03-14 13:50:00,17.5,17.5,17.47,17.5,91978.0,13.4455,13.4455,13.4224,13.4455,91978.0
2017-03-14 14:00:00,17.5,17.5,17.49,17.5,51348.0,13.4455,13.4455,13.4378,13.4455,51348.0
2017-03-14 14:10:00,17.5,17.5,17.46,17.46,91197.0,13.4455,13.4455,13.4148,13.4148,91197.0
2017-03-14 14:20:00,17.46,17.47,17.45,17.45,61989.0,13.4148,13.4224,13.4071,13.4071,61989.0
2017-03-14 14:30:00,17.46,17.46,17.45,17.45,83648.0,13.4148,13.4148,13.4071,13.4071,83648.0
2017-03-14 14:40:00,17.45,17.47,17.45,17.46,97143.0,13.4071,13.4224,13.4071,13.4148,97143.0
2017-03-14 14:50:00,17.46,17.47,17.44,17.46,98492.0,13.4148,13.4224,13.3994,13.4148,98492.0
2017-03-14 15:00:00,17.46,17.47,17.42,17.47,188205.0,13.4148,13.4224,13.384,13.4224,188205.0
2017-03-14 15:10:00,17.47,17.48,17.46,17.47,63603.0,13.4224,13.4301,13.4148,13.4224,63603.0
2017-03-14 15:20:00,17.48,17.49,17.47,17.48,71050.0,13.4301,13.4378,13.4224,13.4301,71050.0
2017-03-14 15:30:00,17.48,17.49,17.48,17.48,66555.0,13.4301,13.4378,13.4301,13.4301,66555.0
2017-03-14 15:40:00,17.49,17.49,17.47,17.48,351789.0,13.4378,13.4378,13.4224,13.4301,351789.0
2017-03-14 15:50:00,17.49,17.49,17.47,17.47,566928.0,13.4378,13.4378,13.4224,13.4224,566928.0
2017-03-15 09:30:00,17.44,17.48,17.43,17.48,196866.0,13.3994,13.4301,13.3917,13.4301,196866.0
2017-03-15 09:40:00,17.48,17.48,17.41,17.44,108137.0,13.4301,13.4301,13.3764,13.3994,108137.0
2017-03-15 09:50:00,17.43,17.44,17.39,17.43,143526.0,13.3917,13.3994,13.361,13.3917,143526.0
2017-03-15 10:00:00,17.43,17.46,17.41,17.41,231446.0,13.3917,13.4148,13.3764,13.3764,231446.0
2017-03-15 10:10:00,17.42,17.42,17.35,17.35,229325.0,13.384,13.384,13.3303,13.3303,229325.0
2017-03-15 10:20:00,17.35,17.36,17.31,17.32,309562.0,13.3303,13.3379,13.2995,13.3072,309562.0
2017-03-15 10:30:00,17.33,17.37,17.31,17.32,253434.0,13.3149,13.3456,13.2995,13.3072,253434.0
2017-03-15 10:40:00,17.32,17.35,17.32,17.32,195346.0,13.3072,13.3303,13.3072,13.3072,195346.0
2017-03-15 10:50:00,17.32,17.36,17.32,17.33,278551.0,13.3072,13.3379,13.3072,13.3149,278551.0
2017-03-15 11:00:00,17.33,17.34,17.32,17.32,188736.0,13.3149,13.3226,13.3072,13.3072,188736.0
2017-03-15 11:10:00,17.32,17.33,17.28,17.3,227247.0,13.3072,13.3149,13.2765,13.2918,227247.0
2017-03-15 11:20:00,17.29,17.33,17.29,17.32,172337.0,13.2842,13.3149,13.2842,13.3072,172337.0
2017-03-15 11:30:00,17.31,17.34,17.29,17.34,198833.0,13.2995,13.3226,13.2842,13.3226,198833.0
2017-03-15 11:40:00,17.34,17.36,17.33,17.35,200152.0,13.3226,13.3379,13.3149,13.3303,200152.0
2017-03-15 11:50:00,17.35,17.37,17.34,17.35,147308.0,13.3303,13.3456,13.3226,13.3303,147308.0
2017-03-15 12:00:00,17.35,17.36,17.32,17.32,198268.0,13.3303,13.3379,13.3072,13.3072,198268.0
2017-03-15 12:10:00,17.32,17.33,17.29,17.3,253121.0,13.3072,13.3149,13.2842,13.2918,253121.0
2017-03-15 12:20:00,17.3,17.31,17.28,17.28,184814.0,13.2918,13.2995,13.2765,13.2765,184814.0
2017-03-15 12:30:00,17.28,17.35,17.28,17.33,284940.0,13.2765,13.3303,13.2765,13.3149,284940.0
2017-03-15 12:40:00,17.33,17.39,17.32,17.37,387382.0,13.3149,13.361,13.3072,13.3456,387382.0
2017-03-15 12:50:00,17.37,17.38,17.34,17.36,147022.0,13.3456,13.3533,13.3226,13.3379,147022.0
2017-03-15 13:00:00,17.36,17.39,17.35,17.37,141586.0,13.3379,13.361,13.3303,13.3456,141586.0
2017-03-15 13:10:00,17.37,17.37,17.34,17.34,136992.0,13.3456,13.3456,13.3226,13.3226,136992.0
2017-03-15 13:20:00,17.34,17.36,17.34,17.35,108877.0,13.3226,13.3379,13.3226,13.3303,108877.0
2017-03-15 13:30:00,17.35,17.35,17.34,17.35,84717.0,13.3303,13.3303,13.3226,13.3303,84717.0
2017-03-15 13:40:00,17.35,17.42,17.34,17.42,259600.0,13.3303,13.384,13.3226,13.384,259600.0
2017-03-15 13:50:00,17.42,17.44,17.41,17.44,130185.0,13.384,13.3994,13.3764,13.3994,130185.0
2017-03-15 14:00:00,17.44,17.54,17.43,17.47,356363.0,13.3994,13.4762,13.3917,13.4224,356363.0
2017-03-15 14:10:00,17.48,17.53,17.47,17.5,286733.0,13.4301,13.4685,13.4224,13.4455,286733.0
2017-03-15 14:20:00,17.5,17.54,17.48,17.53,213143.0,13.4455,13.4762,13.4301,13.4685,213143.0
2017-03-15 14:30:00,17.53,17.54,17.48,17.54,208438.0,13.4685,13.4762,13.4301,13.4762,208438.0
2017-03-15 14:40:00,17.54,17.58,17.53,17.57,181740.0,13.4762,13.507,13.4685,13.4993,181740.0
2017-03-15 14:50:00,17.56,17.58,17.54,17.57,183400.0,13.4916,13.507,13.4762,13.4993,183400.0
2017-03-15 15:00:00,17.57,17.58,17.55,17.55,169450.0,13.4993,13.507,13.4839,13.4839,169450.0
2017-03-15 15:10:00,17.55,17.59,17.55,17.59,191183.0,13.4839,13.5146,13.4839,13.5146,191183.0
2017-03-15 15:20:00,17.58,17.59,17.57,17.59,196100.0,13.507,13.5146,13.4993,13.5146,196100.0
2017-03-15 15:30:00,17.59,17.65,17.58,17.64,355174.0,13.5146,13.5607,13.507,13.5531,355174.0
2017-03-15 15:40:00,17.64,17.64,17.58,17.58,629808.0,13.5531,13.5531,13.507,13.507,629808.0
2017-03-15 15:50:00,17.58,17.59,17.56,17.56,1031829.0,13.507,13.5146,13.4916,13.4916,1031829.0
2017-03-16 09:30:00,17.6,17.63,17.55,17.57,258961.0,13.5223,13.5454,13.4839,13.4993,258961.0
2017-03-16 09:40:00,17.57,17.6,17.54,17.59,300972.0,13.4993,13.5223,13.4762,13.5146,300972.0
2017-03-16 09:50:00,17.59,17.62,17.58,17.62,217864.0,13.5146,13.5377,13.507,13.5377,217864.0
2017-03-16 10:00:00,17.62,17.69,17.62,17.69,194082.0,13.5377,13.5915,13.5377,13.5915,194082.0
2017-03-16 10:10:00,17.68,17.71,17.67,17.7,690461.0,13.5838,13.6068,13.5761,13.5992,690461.0
2017-03-16 10:20:00,17.71,17.71,17.62,17.62,343731.0,13.6068,13.6068,13.5377,13.5377,343731.0
2017-03-16 10:30:00,17.63,17.63,17.58,17.59,229599.0,13.5454,13.5454,13.507,13.5146,229599.0
2017-03-16 10:40:00,17.58,17.62,17.56,17.61,190930.0,13.507,13.5377,13.4916,13.53,190930.0
2017-03-16 10:50:00,17.62,17.63,17.59,17.6,242702.0,13.5377,13.5454,13.5146,13.5223,242702.0
2017-03-16 11:00:00,17.59,17.6,17.53,17.55,206379.0,13.5146,13.5223,13.4685,13.4839,206379.0
2017-03-16 11:10:00,17.56,17.56,17.5,17.5,167577.0,13.4916,13.4916,13.4455,13.4455,167577.0
2017-03-16 11:20:00,17.51,17.52,17.48,17.5,281534.0,13.4532,13.4609,13.4301,13.4455,281534.0
2017-03-16 11:30:00,17.5,17.5,17.49,17.5,112534.0,13.4455,13.4455,13.4378,13.4455,112534.0
2017-03-16 11:40:00,17.5,17.54,17.49,17.54,215502.0,13.4455,13.4762,13.4378,13.4762,215502.0
2017-03-16 11:50:00,17.54,17.59,17.53,17.59,132311.0,13.4762,13.5146,13.4685,13.5146,132311.0
2017-03-16 12:00:00,17.59,17.63,17.58,17.62,250736.0,13.5146,13.5454,13.507,13.5377,250736.0
2017-03-16 12:10:00,17.62,17.63,17.61,17.63,137534.0,13.5377,13.5454,13.53,13.5454,137534.0
2017-03-16 12:20:00,17.63,17.64,17.61,17.64,129577.0,13.5454,13.5531,13.53,13.5531,129577.0
2017-03-16 12:30:00,17.64,17.65,17.63,17.63,84777.0,13.5531,13.5607,13.5454,13.5454,84777.0
2017-03-16 12:40:00,17.64,17.64,17.6,17.61,118844.0,13.5531,13.5531,13.5223,13.53,118844.0
2017-03-16 12:50:00,17.6,17.61,17.58,17.6,103497.0,13.5223,13.53,13.507,13.5223,103497.0
2017-03-16 13:00:00,17.6,17.6,17.58,17.59,97479.0,13.5223,13.5223,13.507,13.5146,97479.0
2017-03-16 13:10:00,17.58,17.59,17.58,17.59,95970.0,13.507,13.5146,13.507,13.5146,95970.0
2017-03-16 13:20:00,17.59,17.6,17.58,17.59,118553.0,13.5146,13.5223,13.507,13.5146,118553.0
2017-03-16 13:30:00,17.58,17.63,17.58,17.63,130041.0,13.507,13.5454,13.507,13.5454,130041.0
2017-03-16 13:40:00,17.63,17.66,17.62,17.66,116113.0,13.5454,13.5684,13.5377,13.5684,116113.0
2017-03-16 13:50:00,17.66,17.66,17.64,17.64,121338.0,13.5684,13.5684,13.5531,13.5531,121338.0
2017-03-16 14:00:00,17.65,17.67,17.64,17.66,115517.0,13.5607,13.5761,13.5531,13.5684,115517.0
2017-03-16 14:10:00,17.66,17.67,17.64,17.64,101479.0,13.5684,13.5761,13.5531,13.5531,101479.0
2017-03-16 14:20:00,17.64,17.65,17.64,17.64,97702.0,13.5531,13.5607,13.5531,13.5531,97702.0
2017-03-16 14:30:00,17.64,17.65,17.63,17.64,206657.0,13.5531,13.5607,13.5454,13.5531,206657.0
2017-03-16 14:40:00,17.64,17.65,17.59,17.6,204215.0,13.5531,13.5607,13.5146,13.5223,204215.0
2017-03-16 14:50:00,17.6,17.6,17.59,17.59,94629.0,13.5223,13.5223,13.5146,13.5146,94629.0
2017-03-16 15:00:00,17.6,17.6,17.59,17.6,140552.0,13.5223,13.5223,13.5146,13.5223,140552.0
2017-03-16 15:10:00,17.6,17.63,17.59,17.63,222002.0,13.5223,13.5454,13.5146,13.5454,222002.0
2017-03-16 15:20:00,17.63,17.65,17.62,17.64,224960.0,13.5454,13.5607,13.5377,13.5531,224960.0
2017-03-16 15:30:00,17.64,17.65,17.64,17.64,178933.0,13.5531,13.5607,13.5531,13.5531,178933.0
2017-03-16 15:40:00,17.64,17.65,17.63,17.64,396956.0,13.5531,13.5607,13.5454,13.5531,396956.0
2017-03-16 15:50:00,17.63,17.65,17.63,17.64,865299.0,13.5454,13.5607,13.5454,13.5531,865299.0
2017-03-17 09:30:00,17.65,17.67,17.62,17.62,1602719.0,13.5607,13.5761,13.5377,13.5377,1602719.0
2017-03-17 09:40:00,17.62,17.65,17.56,17.6,268000.0,13.5377,13.5607,13.4916,13.5223,268000.0
2017-03-17 09:50:00,17.6,17.65,17.59,17.64,125229.0,13.5223,13.5607,13.5146,13.5531,125229.0
2017-03-17 10:00:00,17.64,17.65,17.59,17.65,165313.0,13.5531,13.5607,13.5146,13.5607,165313.0
2017-03-17 10:10:00,17.64,17.65,17.61,17.63,89607.0,13.5531,13.5607,13.53,13.5454,89607.0
2017-03-17 10:20:00,17.63,17.66,17.61,17.65,156619.0,13.5454,13.5684,13.53,13.5607,156619.0
2017-03-17 10:30:00,17.66,17.67,17.64,17.66,153705.0,13.5684,13.5761,13.5531,13.5684,153705.0
2017-03-17 10:40:00,17.66,17.66,17.64,17.64,63490.0,13.5684,13.5684,13.5531,13.5531,63490.0
2017-03-17 10:50:00,17.64,17.64,17.63,17.63,115205.0,13.5531,13.5531,13.5454,13.5454,115205.0
2017-03-17 11:00:00,17.64,17.64,17.63,17.64,137226.0,13.5531,13.5531,13.5454,13.5531,137226.0
2017-03-17 11:10:00,17.63,17.68,17.63,17.66,173704.0,13.5454,13.5838,13.5454,13.5684,173704.0
2017-03-17 11:20:00,17.66,17.67,17.63,17.64,112343.0,13.5684,13.5761,13.5454,13.5531,112343.0
2017-03-17 11:30:00,17.64,17.64,17.63,17.64,76199.0,13.5531,13.5531,13.5454,13.5531,76199.0
2017-03-17 11:40:00,17.64,17.64,17.63,17.64,84237.0,13.5531,13.5531,13.5454,13.5531,84237.0
2017-03-17 11:50:00,17.63,17.65,17.63,17.64,211777.0,13.5454,13.5607,13.5454,13.5531,211777.0
2017-03-17 12:00:00,17.64,17.65,17.63,17.64,157918.0,13.5531,13.5607,13.5454,13.5531,157918.0
2017-03-17 12:10:00,17.64,17.65,17.63,17.64,139564.0,13.5531,13.5607,13.5454,13.5531,139564.0
2017-03-17 12:20:00,17.64,17.65,17.61,17.62,142358.0,13.5531,13.5607,13.53,13.5377,142358.0
2017-03-17 12:30:00,17.62,17.64,17.61,17.64,111275.0,13.5377,13.5531,13.53,13.5531,111275.0
2017-03-17 12:40:00,17.64,17.64,17.63,17.64,73845.0,13.5531,13.5531,13.5454,13.5531,73845.0
2017-03-17 12:50:00,17.64,17.65,17.63,17.64,66168.0,13.5531,13.5607,13.5454,13.5531,66168.0
2017-03-17 13:00:00,17.64,17.65,17.62,17.63,95917.0,13.5531,13.5607,13.5377,13.5454,95917.0
2017-03-17 13:10:00,17.62,17.64,17.62,17.62,109229.0,13.5377,13.5531,13.5377,13.5377,109229.0
2017-03-17 13:20:00,17.62,17.63,17.62,17.63,69784.0,13.5377,13.5454,13.5377,13.5454,69784.0
2017-03-17 13:30:00,17.63,17.65,17.62,17.64,97965.0,13.5454,13.5607,13.5377,13.5531,97965.0
2017-03-17 13:40:00,17.64,17.65,17.64,17.64,55269.0,13.5531,13.5607,13.5531,13.5531,55269.0
2017-03-17 13:50:00,17.65,17.65,17.64,17.64,41552.0,13.5607,13.5607,13.5531,13.5531,41552.0
2017-03-17 14:00:00,17.64,17.65,17.64,17.64,56998.0,13.5531,13.5607,13.5531,13.5531,56998.0
2017-03-17 14:10:00,17.64,17.7,17.64,17.69,374150.0,13.5531,13.5992,13.5531,13.5915,374150.0
2017-03-17 14:20:00,17.69,17.7,17.65,17.66,166837.0,13.5915,13.5992,13.5607,13.5684,166837.0
2017-03-17 14:30:00,17.65,17.68,17.65,17.68,139359.0,13.5607,13.5838,13.5607,13.5838,139359.0
2017-03-17 14:40:00,17.68,17.68,17.66,17.68,143369.0,13.5838,13.5838,13.5684,13.5838,143369.0
2017-03-17 14:50:00,17.67,17.68,17.66,17.66,131427.0,13.5761,13.5838,13.5684,13.5684,131427.0
2017-03-17 15:00:00,17.66,17.67,17.66,17.67,110510.0,13.5684,13.5761,13.5684,13.5761,110510.0
2017-03-17 15:10:00,17.66,17.68,17.65,17.66,198500.0,13.5684,13.5838,13.5607,13.5684,198500.0
2017-03-17 15:20:00,17.66,17.66,17.59,17.6,331585.0,13.5684,13.5684,13.5146,13.5223,331585.0
2017-03-17 15:30:00,17.6,17.6,17.56,17.59,335687.0,13.5223,13.5223,13.4916,13.5146,335687.0
2017-03-17 15:40:00,17.59,17.62,17.58,17.59,549266.0,13.5146,13.5377,13.507,13.5146,549266.0
2017-03-17 15:50:00,17.59,17.6,17.56,17.57,1170212.0,13.5146,13.5223,13.4916,13.4993,1170212.0
2017-03-20 09:30:00,17.57,17.59,17.52,17.58,275705.0,13.4993,13.5146,13.4609,13.507,275705.0
2017-03-20 09:40:00,17.57,17.6,17.56,17.58,126820.0,13.4993,13.5223,13.4916,13.507,126820.0
2017-03-20 09:50:00,17.59,17.62,17.58,17.59,130912.0,13.5146,13.5377,13.507,13.5146,130912.0
2017-03-20 10:00:00,17.59,17.61,17.57,17.57,71885.0,13.5146,13.53,13.4993,13.4993,71885.0
2017-03-20 10:10:00,17.57,17.6,17.55,17.58,141962.0,13.4993,13.5223,13.4839,13.507,141962.0
2017-03-20 10:20:00,17.59,17.61,17.57,17.57,87352.0,13.5146,13.53,13.4993,13.4993,87352.0
2017-03-20 10:30:00,17.57,17.58,17.54,17.57,130338.0,13.4993,13.507,13.4762,13.4993,130338.0
2017-03-20 10:40:00,17.56,17.57,17.54,17.55,230550.0,13.4916,13.4993,13.4762,13.4839,230550.0
2017-03-20 10:50:00,17.54,17.55,17.53,17.54,123357.0,13.4762,13.4839,13.4685,13.4762,123357.0
2017-03-20 11:00:00,17.54,17.6,17.54,17.6,215159.0,13.4762,13.5223,13.4762,13.5223,215159.0
2017-03-20 11:10:00,17.6,17.6,17.59,17.59,54581.0,13.5223,13.5223,13.5146,13.5146,54581.0
2017-03-20 11:20:00,17.59,17.59,17.55,17.57,187780.0,13.5146,13.5146,13.4839,13.4993,187780.0
2017-03-20 11:30:00,17.57,17.58,17.55,17.58,140297.0,13.4993,13.507,13.4839,13.507,140297.0
2017-03-20 11:40:00,17.57,17.58,17.57,17.58,72236.0,13.4993,13.507,13.4993,13.507,72236.0
2017-03-20 11:50:00,17.57,17.6,17.57,17.6,103551.0,13.4993,13.5223,13.4993,13.5223,103551.0
2017-03-20 12:00:00,17.6,17.61,17.59,17.61,185552.0,13.5223,13.53,13.5146,13.53,185552.0
2017-03-20 12:10:00,17.6,17.62,17.6,17.62,87713.0,13.5223,13.5377,13.5223,13.5377,87713.0
2017-03-20 12:20:00,17.62,17.62,17.61,17.61,35715.0,13.5377,13.5377,13.53,13.53,35715.0
2017-03-20 12:30:00,17.62,17.63,17.61,17.63,76494.0,13.5377,13.5454,13.53,13.5454,76494.0
2017-03-20 12:40:00,17.63,17.64,17.62,17.64,163857.0,13.5454,13.5531,13.5377,13.5531,163857.0
2017-03-20 12:50:00,17.64,17.67,17.63,17.66,106561.0,13.5531,13.5761,13.5454,13.5684,106561.0
2017-03-20 13:00:00,17.66,17.68,17.66,17.66,91066.0,13.5684,13.5838,13.5684,13.5684,91066.0
2017-03-20 13:10:00,17.66,17.67,17.66,17.67,49787.0,13.5684,13.5761,13.5684,13.5761,49787.0
2017-03-20 13:20:00,17.66,17.67,17.65,17.65,173701.0,13.5684,13.5761,13.5607,13.5607,173701.0
2017-03-20 13:30:00,17.66,17.67,17.65,17.65,159417.0,13.5684,13.5761,13.5607,13.5607,159417.0
2017-03-20 13:40:00,17.65,17.66,17.62,17.64,153573.0,13.5607,13.5684,13.5377,13.5531,153573.0
2017-03-20 13:50:00,17.64,17.64,17.63,17.64,51623.0,13.5531,13.5531,13.5454,13.5531,51623.0
2017-03-20 14:00:00,17.64,17.64,17.63,17.64,57033.0,13.5531,13.5531,13.5454,13.5531,57033.0
2017-03-20 14:10:00,17.64,17.64,17.63,17.64,67977.0,13.5531,13.5531,13.5454,13.5531,67977.0
2017-03-20 14:20:00,17.64,17.66,17.63,17.66,104751.0,13.5531,13.5684,13.5454,13.5684,104751.0
2017-03-20 14:30:00,17.66,17.66,17.61,17.62,223157.0,13.5684,13.5684,13.53,13.5377,223157.0
2017-03-20 14:40:00,17.61,17.62,17.57,17.57,90524.0,13.53,13.5377,13.4993,13.4993,90524.0
2017-03-20 14:50:00,17.57,17.59,17.56,17.59,124498.0,13.4993,13.5146,13.4916,13.5146,124498.0
2017-03-20 15:00:00,17.58,17.61,17.58,17.59,208105.0,13.507,13.53,13.507,13.5146,208105.0
2017-03-20 15:10:00,17.59,17.59,17.57,17.57,83870.0,13.5146,13.5146,13.4993,13.4993,83870.0
2017-03-20 15:20:00,17.57,17.58,17.56,17.56,99369.0,13.4993,13.507,13.4916,13.4916,99369.0
2017-03-20 15:30:00,17.57,17.58,17.56,17.57,319356.0,13.4993,13.507,13.4916,13.4993,319356.0
2017-03-20 15:40:00,17.57,17.58,17.57,17.57,194064.0,13.4993,13.507,13.4993,13.4993,194064.0
2017-03-20 15:50:00,17.57,17.58,17.55,17.57,598408.0,13.4993,13.507,13.4839,13.4993,598408.0
2017-03-21 09:30:00,17.62,17.69,17.62,17.64,188150.0,13.5377,13.5915,13.5377,13.5531,188150.0
2017-03-21 09:40:00,17.64,17.65,17.57,17.58,127637.0,13.5531,13.5607,13.4993,13.507,127637.0
2017-03-21 09:50:00,17.58,17.63,17.57,17.59,124779.0,13.507,13.5454,13.4993,13.5146,124779.0
2017-03-21 10:00:00,17.59,17.59,17.52,17.53,122745.0,13.5146,13.5146,13.4609,13.4685,122745.0
2017-03-21 10:10:00,17.52,17.53,17.45,17.45,221382.0,13.4609,13.4685,13.4071,13.4071,221382.0
2017-03-21 10:20:00,17.45,17.47,17.38,17.4,230308.0,13.4071,13.4224,13.3533,13.3687,230308.0
2017-03-21 10:30:00,17.41,17.43,17.39,17.42,153898.0,13.3764,13.3917,13.361,13.384,153898.0
2017-03-21 10:40:00,17.42,17.44,17.4,17.41,141899.0,13.384,13.3994,13.3687,13.3764,141899.0
2017-03-21 10:50:00,17.41,17.42,17.31,17.35,371223.0,13.3764,13.384,13.2995,13.3303,371223.0
2017-03-21 11:00:00,17.35,17.36,17.32,17.36,168063.0,13.3303,13.3379,13.3072,13.3379,168063.0
2017-03-21 11:10:00,17.36,17.37,17.27,17.29,412358.0,13.3379,13.3456,13.2688,13.2842,412358.0
2017-03-21 11:20:00,17.29,17.32,17.27,17.3,156963.0,13.2842,13.3072,13.2688,13.2918,156963.0
2017-03-21 11:30:00,17.3,17.31,17.21,17.23,212041.0,13.2918,13.2995,13.2227,13.2381,212041.0
2017-03-21 11:40:00,17.23,17.26,17.2,17.26,237949.0,13.2381,13.2611,13.215,13.2611,237949.0
2017-03-21 11:50:00,17.26,17.33,17.25,17.33,161198.0,13.2611,13.3149,13.2534,13.3149,161198.0
2017-03-21 12:00:00,17.32,17.41,17.32,17.39,260489.0,13.3072,13.3764,13.3072,13.361,260489.0
2017-03-21 12:10:00,17.39,17.39,17.31,17.31,128017.0,13.361,13.361,13.2995,13.2995,128017.0
2017-03-21 12:20:00,17.31,17.33,17.28,17.3,157965.0,13.2995,13.3149,13.2765,13.2918,157965.0
2017-03-21 12:30:00,17.3,17.33,17.3,17.32,160631.0,13.2918,13.3149,13.2918,13.3072,160631.0
2017-03-21 12:40:00,17.33,17.33,17.3,17.3,139267.0,13.3149,13.3149,13.2918,13.2918,139267.0
2017-03-21 12:50:00,17.3,17.32,17.26,17.32,178721.0,13.2918,13.3072,13.2611,13.3072,178721.0
2017-03-21 13:00:00,17.31,17.32,17.25,17.27,142551.0,13.2995,13.3072,13.2534,13.2688,142551.0
2017-03-21 13:10:00,17.26,17.3,17.26,17.3,146075.0,13.2611,13.2918,13.2611,13.2918,146075.0
2017-03-21 13:20:00,17.3,17.3,17.25,17.3,173011.0,13.2918,13.2918,13.2534,13.2918,173011.0
2017-03-21 13:30:00,17.3,17.31,17.26,17.27,152625.0,13.2918,13.2995,13.2611,13.2688,152625.0
2017-03-21 13:40:00,17.27,17.28,17.24,17.25,108659.0,13.2688,13.2765,13.2457,13.2534,108659.0
2017-03-21 13:50:00,17.25,17.25,17.21,17.21,142930.0,13.2534,13.2534,13.2227,13.2227,142930.0
2017-03-21 14:00:00,17.21,17.26,17.21,17.26,188073.0,13.2227,13.2611,13.2227,13.2611,188073.0
2017-03-21 14:10:00,17.25,17.29,17.24,17.29,139623.0,13.2534,13.2842,13.2457,13.2842,139623.0
2017-03-21 14:20:00,17.28,17.29,17.24,17.25,151175.0,13.2765,13.2842,13.2457,13.2534,151175.0
2017-03-21 14:30:00,17.24,17.3,17.24,17.28,160280.0,13.2457,13.2918,13.2457,13.2765,160280.0
2017-03-21 14:40:00,17.28,17.28,17.21,17.23,184028.0,13.2765,13.2765,13.2227,13.2381,184028.0
2017-03-21 14:50:00,17.23,17.27,17.21,17.26,195801.0,13.2381,13.2688,13.2227,13.2611,195801.0
2017-03-21 15:00:00,17.25,17.27,17.23,17.26,215863.0,13.2534,13.2688,13.2381,13.2611,215863.0
2017-03-21 15:10:00,17.27,17.28,17.24,17.26,201404.0,13.2688,13.2765,13.2457,13.2611,201404.0
2017-03-21 15:20:00,17.26,17.27,17.23,17.23,159461.0,13.2611,13.2688,13.2381,13.2381,159461.0
2017-03-21 15:30:00,17.23,17.24,17.19,17.2,366041.0,13.2381,13.2457,13.2073,13.215,366041.0
2017-03-21 15:40:00,17.2,17.21,17.17,17.18,422638.0,13.215,13.2227,13.192,13.1996,422638.0
2017-03-21 15:50:00,17.17,17.18,17.15,17.15,1087281.0,13.192,13.1996,13.1766,13.1766,1087281.0
2017-03-22 09:30:00,17.22,17.29,17.17,17.23,564213.0,13.2304,13.2842,13.192,13.2381,564213.0
2017-03-22 09:40:00,17.24,17.24,17.19,17.2,268237.0,13.2457,13.2457,13.2073,13.215,268237.0
2017-03-22 09:50:00,17.2,17.21,17.1,17.12,147239.0,13.215,13.2227,13.1382,13.1535,147239.0
2017-03-22 10:00:00,17.11,17.18,17.1,17.16,211723.0,13.1459,13.1996,13.1382,13.1843,211723.0
2017-03-22 10:10:00,17.16,17.17,17.12,17.13,196133.0,13.1843,13.192,13.1535,13.1612,196133.0
2017-03-22 10:20:00,17.13,17.17,17.11,17.14,119786.0,13.1612,13.192,13.1459,13.1689,119786.0
2017-03-22 10:30:00,17.14,17.21,17.1,17.19,211089.0,13.1689,13.2227,13.1382,13.2073,211089.0
2017-03-22 10:40:00,17.19,17.22,17.17,17.19,170939.0,13.2073,13.2304,13.192,13.2073,170939.0
2017-03-22 10:50:00,17.19,17.24,17.17,17.24,166551.0,13.2073,13.2457,13.192,13.2457,166551.0
2017-03-22 11:00:00,17.23,17.25,17.19,17.23,192895.0,13.2381,13.2534,13.2073,13.2381,192895.0
2017-03-22 11:10:00,17.23,17.27,17.17,17.26,233719.0,13.2381,13.2688,13.192,13.2611,233719.0
2017-03-22 11:20:00,17.26,17.29,17.25,17.27,128137.0,13.2611,13.2842,13.2534,13.2688,128137.0
2017-03-22 11:30:00,17.27,17.28,17.24,17.26,101102.0,13.2688,13.2765,13.2457,13.2611,101102.0
2017-03-22 11:40:00,17.26,17.3,17.22,17.23,148912.0,13.2611,13.2918,13.2304,13.2381,148912.0
2017-03-22 11:50:00,17.23,17.25,17.21,17.22,95697.0,13.2381,13.2534,13.2227,13.2304,95697.0
2017-03-22 12:00:00,17.23,17.25,17.19,17.19,91708.0,13.2381,13.2534,13.2073,13.2073,91708.0
2017-03-22 12:10:00,17.19,17.21,17.17,17.19,119351.0,13.2073,13.2227,13.192,13.2073,119351.0
2017-03-22 12:20:00,17.19,17.2,17.17,17.18,76202.0,13.2073,13.215,13.192,13.1996,76202.0
2017-03-22 12:30:00,17.18,17.2,17.17,17.18,148730.0,13.1996,13.215,13.192,13.1996,148730.0
2017-03-22 12:40:00,17.18,17.18,17.14,17.14,107533.0,13.1996,13.1996,13.1689,13.1689,107533.0
2017-03-22 12:50:00,17.14,17.17,17.14,17.16,193461.0,13.1689,13.192,13.1689,13.1843,193461.0
2017-03-22 13:00:00,17.15,17.16,17.1,17.14,613047.0,13.1766,13.1843,13.1382,13.1689,613047.0
2017-03-22 13:10:00,17.14,17.2,17.12,17.2,658246.0,13.1689,13.215,13.1535,13.215,658246.0
2017-03-22 13:20:00,17.2,17.22,17.17,17.22,726175.0,13.215,13.2304,13.192,13.2304,726175.0
2017-03-22 13:30:00,17.21,17.24,17.19,17.23,171892.0,13.2227,13.2457,13.2073,13.2381,171892.0
2017-03-22 13:40:00,17.24,17.24,17.17,17.19,272937.0,13.2457,13.2457,13.192,13.2073,272937.0
2017-03-22 13:50:00,17.19,17.2,17.17,17.18,140107.0,13.2073,13.215,13.192,13.1996,140107.0
2017-03-22 14:00:00,17.18,17.21,17.17,17.2,111637.0,13.1996,13.2227,13.192,13.215,111637.0
2017-03-22 14:10:00,17.19,17.23,17.19,17.2,162031.0,13.2073,13.2381,13.2073,13.215,162031.0
2017-03-22 14:20:00,17.19,17.21,17.17,17.18,131412.0,13.2073,13.2227,13.192,13.1996,131412.0
2017-03-22 14:30:00,17.17,17.21,17.17,17.21,100531.0,13.192,13.2227,13.192,13.2227,100531.0
2017-03-22 14:40:00,17.21,17.22,17.18,17.21,205799.0,13.2227,13.2304,13.1996,13.2227,205799.0
2017-03-22 14:50:00,17.21,17.23,17.2,17.23,144867.0,13.2227,13.2381,13.215,13.2381,144867.0
2017-03-22 15:00:00,17.22,17.23,17.19,17.21,163471.0,13.2304,13.2381,13.2073,13.2227,163471.0
2017-03-22 15:10:00,17.21,17.22,17.19,17.22,178575.0,13.2227,13.2304,13.2073,13.2304,178575.0
2017-03-22 15:20:00,17.22,17.24,17.19,17.2,169586.0,13.2304,13.2457,13.2073,13.215,169586.0
2017-03-22 15:30:00,17.2,17.24,17.19,17.23,448667.0,13.215,13.2457,13.2073,13.2381,448667.0
2017-03-22 15:40:00,17.23,17.28,17.23,17.27,486268.0,13.2381,13.2765,13.2381,13.2688,486268.0
2017-03-22 15:50:00,17.26,17.27,17.23,17.24,724140.0,13.2611,13.2688,13.2381,13.2457,724140.0
2017-03-23 09:30:00,17.23,17.29,17.14,17.26,242832.0,13.2381,13.2842,13.1689,13.2611,242832.0
2017-03-23 09:40:00,17.25,17.29,17.22,17.27,106133.0,13.2534,13.2842,13.2304,13.2688,106133.0
2017-03-23 09:50:00,17.28,17.29,17.24,17.27,129930.0,13.2765,13.2842,13.2457,13.2688,129930.0
2017-03-23 10:00:00,17.27,17.31,17.24,17.25,104909.0,13.2688,13.2995,13.2457,13.2534,104909.0
2017-03-23 10:10:00,17.25,17.28,17.23,17.25,93215.0,13.2534,13.2765,13.2381,13.2534,93215.0
2017-03-23 10:20:00,17.25,17.29,17.24,17.29,100674.0,13.2534,13.2842,13.2457,13.2842,100674.0
2017-03-23 10:30:00,17.29,17.37,17.27,17.36,145339.0,13.2842,13.3456,13.2688,13.3379,145339.0
2017-03-23 10:40:00,17.36,17.37,17.32,17.34,88810.0,13.3379,13.3456,13.3072,13.3226,88810.0
2017-03-23 10:50:00,17.34,17.38,17.25,17.25,422056.0,13.3226,13.3533,13.2534,13.2534,422056.0
2017-03-23 11:00:00,17.26,17.27,17.2,17.26,297767.0,13.2611,13.2688,13.215,13.2611,297767.0
2017-03-23 11:10:00,17.26,17.29,17.23,17.26,121072.0,13.2611,13.2842,13.2381,13.2611,121072.0
2017-03-23 11:20:00,17.26,17.31,17.25,17.3,207559.0,13.2611,13.2995,13.2534,13.2918,207559.0
2017-03-23 11:30:00,17.3,17.31,17.23,17.26,144473.0,13.2918,13.2995,13.2381,13.2611,144473.0
2017-03-23 11:40:00,17.26,17.27,17.24,17.27,80217.0,13.2611,13.2688,13.2457,13.2688,80217.0
2017-03-23 11:50:00,17.27,17.28,17.22,17.22,150211.0,13.2688,13.2765,13.2304,13.2304,150211.0
2017-03-23 12:00:00,17.22,17.27,17.22,17.27,143796.0,13.2304,13.2688,13.2304,13.2688,143796.0
2017-03-23 12:10:00,17.27,17.29,17.26,17.29,109577.0,13.2688,13.2842,13.2611,13.2842,109577.0
2017-03-23 12:20:00,17.29,17.3,17.25,17.26,99981.0,13.2842,13.2918,13.2534,13.2611,99981.0
2017-03-23 12:30:00,17.25,17.26,17.2,17.22,141824.0,13.2534,13.2611,13.215,13.2304,141824.0
2017-03-23 12:40:00,17.22,17.24,17.22,17.23,88142.0,13.2304,13.2457,13.2304,13.2381,88142.0
2017-03-23 12:50:00,17.23,17.25,17.2,17.25,104172.0,13.2381,13.2534,13.215,13.2534,104172.0
2017-03-23 13:00:00,17.25,17.25,17.16,17.17,176410.0,13.2534,13.2534,13.1843,13.192,176410.0
2017-03-23 13:10:00,17.17,17.21,17.15,17.21,149850.0,13.192,13.2227,13.1766,13.2227,149850.0
2017-03-23 13:20:00,17.21,17.26,17.21,17.22,118300.0,13.2227,13.2611,13.2227,13.2304,118300.0
2017-03-23 13:30:00,17.23,17.26,17.22,17.24,153972.0,13.2381,13.2611,13.2304,13.2457,153972.0
2017-03-23 13:40:00,17.23,17.28,17.23,17.28,83556.0,13.2381,13.2765,13.2381,13.2765,83556.0
2017-03-23 13:50:00,17.28,17.32,17.27,17.29,110670.0,13.2765,13.3072,13.2688,13.2842,110670.0
2017-03-23 14:00:00,17.29,17.3,17.27,17.3,160732.0,13.2842,13.2918,13.2688,13.2918,160732.0
2017-03-23 14:10:00,17.3,17.3,17.28,17.3,58772.0,13.2918,13.2918,13.2765,13.2918,58772.0
2017-03-23 14:20:00,17.3,17.31,17.25,17.27,145087.0,13.2918,13.2995,13.2534,13.2688,145087.0
2017-03-23 14:30:00,17.27,17.28,17.25,17.28,175218.0,13.2688,13.2765,13.2534,13.2765,175218.0
2017-03-23 14:40:00,17.28,17.32,17.27,17.3,138882.0,13.2765,13.3072,13.2688,13.2918,138882.0
2017-03-23 14:50:00,17.3,17.32,17.26,17.27,447506.0,13.2918,13.3072,13.2611,13.2688,447506.0
2017-03-23 15:00:00,17.26,17.27,17.21,17.21,266316.0,13.2611,13.2688,13.2227,13.2227,266316.0
2017-03-23 15:10:00,17.21,17.22,17.16,17.18,207348.0,13.2227,13.2304,13.1843,13.1996,207348.0
2017-03-23 15:20:00,17.18,17.21,17.17,17.19,124054.0,13.1996,13.2227,13.192,13.2073,124054.0
2017-03-23 15:30:00,17.2,17.22,17.14,17.21,356060.0,13.215,13.2304,13.1689,13.2227,356060.0
2017-03-23 15:40:00,17.21,17.24,17.17,17.22,437879.0,13.2227,13.2457,13.192,13.2304,437879.0
2017-03-23 15:50:00,17.21,17.24,17.2,17.21,1295321.0,13.2227,13.2457,13.215,13.2227,1295321.0
2017-03-24 09:30:00,17.28,17.34,17.26,17.31,187705.0,13.2765,13.3226,13.2611,13.2995,187705.0
2017-03-24 09:40:00,17.31,17.4,17.3,17.39,175125.0,13.2995,13.3687,13.2918,13.361,175125.0
2017-03-24 09:50:00,17.4,17.4,17.36,17.38,90921.0,13.3687,13.3687,13.3379,13.3533,90921.0
2017-03-24 10:00:00,17.38,17.4,17.36,17.37,98736.0,13.3533,13.3687,13.3379,13.3456,98736.0
2017-03-24 10:10:00,17.36,17.4,17.35,17.39,93783.0,13.3379,13.3687,13.3303,13.361,93783.0
2017-03-24 10:20:00,17.39,17.39,17.34,17.36,88088.0,13.361,13.361,13.3226,13.3379,88088.0
2017-03-24 10:30:00,17.36,17.39,17.35,17.36,97619.0,13.3379,13.361,13.3303,13.3379,97619.0
2017-03-24 10:40:00,17.36,17.39,17.34,17.39,141720.0,13.3379,13.361,13.3226,13.361,141720.0
2017-03-24 10:50:00,17.39,17.4,17.36,17.37,104958.0,13.361,13.3687,13.3379,13.3456,104958.0
2017-03-24 11:00:00,17.37,17.4,17.36,17.39,85283.0,13.3456,13.3687,13.3379,13.361,85283.0
2017-03-24 11:10:00,17.39,17.4,17.37,17.39,114528.0,13.361,13.3687,13.3456,13.361,114528.0
2017-03-24 11:20:00,17.38,17.4,17.37,17.37,89547.0,13.3533,13.3687,13.3456,13.3456,89547.0
2017-03-24 11:30:00,17.38,17.39,17.37,17.37,69230.0,13.3533,13.361,13.3456,13.3456,69230.0
2017-03-24 11:40:00,17.38,17.4,17.34,17.34,114649.0,13.3533,13.3687,13.3226,13.3226,114649.0
2017-03-24 11:50:00,17.33,17.36,17.33,17.34,94193.0,13.3149,13.3379,13.3149,13.3226,94193.0
2017-03-24 12:00:00,17.34,17.39,17.34,17.37,169635.0,13.3226,13.361,13.3226,13.3456,169635.0
2017-03-24 12:10:00,17.37,17.39,17.26,17.27,197073.0,13.3456,13.361,13.2611,13.2688,197073.0
2017-03-24 12:20:00,17.26,17.32,17.25,17.3,187904.0,13.2611,13.3072,13.2534,13.2918,187904.0
2017-03-24 12:30:00,17.31,17.32,17.26,17.3,60918.0,13.2995,13.3072,13.2611,13.2918,60918.0
2017-03-24 12:40:00,17.3,17.33,17.29,17.32,66701.0,13.2918,13.3149,13.2842,13.3072,66701.0
2017-03-24 12:50:00,17.32,17.32,17.28,17.3,82768.0,13.3072,13.3072,13.2765,13.2918,82768.0
2017-03-24 13:00:00,17.3,17.31,17.27,17.27,65890.0,13.2918,13.2995,13.2688,13.2688,65890.0
2017-03-24 13:10:00,17.27,17.28,17.24,17.27,64379.0,13.2688,13.2765,13.2457,13.2688,64379.0
2017-03-24 13:20:00,17.28,17.31,17.27,17.28,96793.0,13.2765,13.2995,13.2688,13.2765,96793.0
2017-03-24 13:30:00,17.28,17.29,17.25,17.25,52570.0,13.2765,13.2842,13.2534,13.2534,52570.0
2017-03-24 13:40:00,17.26,17.26,17.24,17.24,59680.0,13.2611,13.2611,13.2457,13.2457,59680.0
2017-03-24 13:50:00,17.24,17.25,17.19,17.19,92529.0,13.2457,13.2534,13.2073,13.2073,92529.0
2017-03-24 14:00:00,17.2,17.23,17.19,17.21,86800.0,13.215,13.2381,13.2073,13.2227,86800.0
2017-03-24 14:10:00,17.21,17.25,17.21,17.24,116163.0,13.2227,13.2534,13.2227,13.2457,116163.0
2017-03-24 14:20:00,17.24,17.25,17.21,17.22,117020.0,13.2457,13.2534,13.2227,13.2304,117020.0
2017-03-24 14:30:00,17.21,17.25,17.21,17.22,86729.0,13.2227,13.2534,13.2227,13.2304,86729.0
2017-03-24 14:40:00,17.22,17.23,17.18,17.2,114224.0,13.2304,13.2381,13.1996,13.215,114224.0
2017-03-24 14:50:00,17.2,17.21,17.17,17.17,112215.0,13.215,13.2227,13.192,13.192,112215.0
2017-03-24 15:00:00,17.17,17.18,17.13,17.17,185097.0,13.192,13.1996,13.1612,13.192,185097.0
2017-03-24 15:10:00,17.16,17.18,17.13,17.14,161216.0,13.1843,13.1996,13.1612,13.1689,161216.0
2017-03-24 15:20:00,17.15,17.2,17.15,17.18,188050.0,13.1766,13.215,13.1766,13.1996,188050.0
2017-03-24 15:30:00,17.18,17.27,17.14,17.27,365529.0,13.1996,13.2688,13.1689,13.2688,365529.0
2017-03-24 15:40:00,17.27,17.3,17.19,17.23,388842.0,13.2688,13.2918,13.2073,13.2381,388842.0
2017-03-24 15:50:00,17.22,17.27,17.21,17.24,788915.0,13.2304,13.2688,13.2227,13.2457,788915.0
2017-03-27 09:30:00,17.09,17.16,17.05,17.11,230257.0,13.1305,13.1843,13.0998,13.1459,230257.0
2017-03-27 09:40:00,17.11,17.17,17.07,17.16,176817.0,13.1459,13.192,13.1151,13.1843,176817.0
2017-03-27 09:50:00,17.17,17.21,17.06,17.09,160407.0,13.192,13.2227,13.1074,13.1305,160407.0
2017-03-27 10:00:00,17.09,17.12,17.03,17.05,133882.0,13.1305,13.1535,13.0844,13.0998,133882.0
2017-03-27 10:10:00,17.05,17.07,17.03,17.03,152054.0,13.0998,13.1151,13.0844,13.0844,152054.0
2017-03-27 10:20:00,17.04,17.08,17.03,17.06,82768.0,13.0921,13.1228,13.0844,13.1074,82768.0
2017-03-27 10:30:00,17.07,17.1,17.05,17.05,132355.0,13.1151,13.1382,13.0998,13.0998,132355.0
2017-03-27 10:40:00,17.05,17.13,17.04,17.11,207986.0,13.0998,13.1612,13.0921,13.1459,207986.0
2017-03-27 10:50:00,17.12,17.16,17.11,17.14,126249.0,13.1535,13.1843,13.1459,13.1689,126249.0
2017-03-27 11:00:00,17.14,17.15,17.09,17.11,113148.0,13.1689,13.1766,13.1305,13.1459,113148.0
2017-03-27 11:10:00,17.11,17.16,17.11,17.14,148680.0,13.1459,13.1843,13.1459,13.1689,148680.0
2017-03-27 11:20:00,17.14,17.22,17.14,17.21,133936.0,13.1689,13.2304,13.1689,13.2227,133936.0
2017-03-27 11:30:00,17.22,17.23,17.18,17.21,130834.0,13.2304,13.2381,13.1996,13.2227,130834.0
2017-03-27 11:40:00,17.21,17.23,17.2,17.22,149331.0,13.2227,13.2381,13.215,13.2304,149331.0
2017-03-27 11:50:00,17.21,17.21,17.15,17.2,85522.0,13.2227,13.2227,13.1766,13.215,85522.0
2017-03-27 12:00:00,17.2,17.23,17.17,17.21,75472.0,13.215,13.2381,13.192,13.2227,75472.0
2017-03-27 12:10:00,17.21,17.22,17.18,17.21,41472.0,13.2227,13.2304,13.1996,13.2227,41472.0
2017-03-27 12:20:00,17.21,17.25,17.21,17.25,127694.0,13.2227,13.2534,13.2227,13.2534,127694.0
2017-03-27 12:30:00,17.25,17.26,17.23,17.25,84031.0,13.2534,13.2611,13.2381,13.2534,84031.0
2017-03-27 12:40:00,17.25,17.28,17.25,17.28,149590.0,13.2534,13.2765,13.2534,13.2765,149590.0
2017-03-27 12:50:00,17.28,17.31,17.27,17.28,97653.0,13.2765,13.2995,13.2688,13.2765,97653.0
2017-03-27 13:00:00,17.28,17.31,17.28,17.3,50753.0,13.2765,13.2995,13.2765,13.2918,50753.0
2017-03-27 13:10:00,17.3,17.3,17.26,17.29,44246.0,13.2918,13.2918,13.2611,13.2842,44246.0
2017-03-27 13:20:00,17.29,17.3,17.25,17.26,59387.0,13.2842,13.2918,13.2534,13.2611,59387.0
2017-03-27 13:30:00,17.26,17.27,17.24,17.24,52512.0,13.2611,13.2688,13.2457,13.2457,52512.0
2017-03-27 13:40:00,17.24,17.27,17.24,17.26,65152.0,13.2457,13.2688,13.2457,13.2611,65152.0
2017-03-27 13:50:00,17.26,17.28,17.25,17.26,91412.0,13.2611,13.2765,13.2534,13.2611,91412.0
2017-03-27 14:00:00,17.27,17.28,17.26,17.27,59436.0,13.2688,13.2765,13.2611,13.2688,59436.0
2017-03-27 14:10:00,17.27,17.28,17.2,17.21,144564.0,13.2688,13.2765,13.215,13.2227,144564.0
2017-03-27 14:20:00,17.21,17.24,17.2,17.24,52308.0,13.2227,13.2457,13.215,13.2457,52308.0
2017-03-27 14:30:00,17.23,17.24,17.21,17.23,58733.0,13.2381,13.2457,13.2227,13.2381,58733.0
2017-03-27 14:40:00,17.22,17.25,17.2,17.24,49874.0,13.2304,13.2534,13.215,13.2457,49874.0
2017-03-27 14:50:00,17.24,17.27,17.24,17.26,42554.0,13.2457,13.2688,13.2457,13.2611,42554.0
2017-03-27 15:00:00,17.26,17.28,17.24,17.25,74572.0,13.2611,13.2765,13.2457,13.2534,74572.0
2017-03-27 15:10:00,17.25,17.27,17.25,17.26,46780.0,13.2534,13.2688,13.2534,13.2611,46780.0
2017-03-27 15:20:00,17.26,17.27,17.21,17.21,74169.0,13.2611,13.2688,13.2227,13.2227,74169.0
2017-03-27 15:30:00,17.21,17.24,17.21,17.23,135959.0,13.2227,13.2457,13.2227,13.2381,135959.0
2017-03-27 15:40:00,17.23,17.24,17.21,17.22,224181.0,13.2381,13.2457,13.2227,13.2304,224181.0
2017-03-27 15:50:00,17.22,17.22,17.17,17.2,797825.0,13.2304,13.2304,13.192,13.215,797825.0
2017-03-28 09:30:00,17.23,17.37,17.21,17.37,344306.0,13.2381,13.3456,13.2227,13.3456,344306.0
2017-03-28 09:40:00,17.37,17.39,17.29,17.31,266150.0,13.3456,13.361,13.2842,13.2995,266150.0
2017-03-28 09:50:00,17.32,17.34,17.27,17.31,158872.0,13.3072,13.3226,13.2688,13.2995,158872.0
2017-03-28 10:00:00,17.32,17.41,17.31,17.37,191510.0,13.3072,13.3764,13.2995,13.3456,191510.0
2017-03-28 10:10:00,17.37,17.39,17.28,17.31,203705.0,13.3456,13.361,13.2765,13.2995,203705.0
2017-03-28 10:20:00,17.31,17.32,17.25,17.28,195617.0,13.2995,13.3072,13.2534,13.2765,195617.0
2017-03-28 10:30:00,17.28,17.3,17.24,17.25,155219.0,13.2765,13.2918,13.2457,13.2534,155219.0
2017-03-28 10:40:00,17.25,17.27,17.24,17.27,109138.0,13.2534,13.2688,13.2457,13.2688,109138.0
2017-03-28 10:50:00,17.27,17.28,17.21,17.23,211842.0,13.2688,13.2765,13.2227,13.2381,211842.0
2017-03-28 11:00:00,17.24,17.27,17.22,17.25,358541.0,13.2457,13.2688,13.2304,13.2534,358541.0
2017-03-28 11:10:00,17.26,17.27,17.24,17.26,205205.0,13.2611,13.2688,13.2457,13.2611,205205.0
2017-03-28 11:20:00,17.26,17.26,17.2,17.2,225712.0,13.2611,13.2611,13.215,13.215,225712.0
2017-03-28 11:30:00,17.21,17.28,17.2,17.28,182507.0,13.2227,13.2765,13.215,13.2765,182507.0
2017-03-28 11:40:00,17.27,17.34,17.27,17.34,140990.0,13.2688,13.3226,13.2688,13.3226,140990.0
2017-03-28 11:50:00,17.34,17.37,17.32,17.32,78590.0,13.3226,13.3456,13.3072,13.3072,78590.0
2017-03-28 12:00:00,17.32,17.33,17.3,17.3,76741.0,13.3072,13.3149,13.2918,13.2918,76741.0
2017-03-28 12:10:00,17.3,17.32,17.28,17.3,113804.0,13.2918,13.3072,13.2765,13.2918,113804.0
2017-03-28 12:20:00,17.3,17.3,17.29,17.29,62465.0,13.2918,13.2918,13.2842,13.2842,62465.0
2017-03-28 12:30:00,17.3,17.31,17.29,17.3,52725.0,13.2918,13.2995,13.2842,13.2918,52725.0
2017-03-28 12:40:00,17.31,17.31,17.26,17.26,163371.0,13.2995,13.2995,13.2611,13.2611,163371.0
2017-03-28 12:50:00,17.26,17.28,17.25,17.27,140774.0,13.2611,13.2765,13.2534,13.2688,140774.0
2017-03-28 13:00:00,17.27,17.32,17.26,17.32,127307.0,13.2688,13.3072,13.2611,13.3072,127307.0
2017-03-28 13:10:00,17.32,17.32,17.28,17.3,242060.0,13.3072,13.3072,13.2765,13.2918,242060.0
2017-03-28 13:20:00,17.3,17.3,17.26,17.29,140200.0,13.2918,13.2918,13.2611,13.2842,140200.0
2017-03-28 13:30:00,17.3,17.3,17.28,17.29,65949.0,13.2918,13.2918,13.2765,13.2842,65949.0
2017-03-28 13:40:00,17.29,17.31,17.28,17.3,169820.0,13.2842,13.2995,13.2765,13.2918,169820.0
2017-03-28 13:50:00,17.29,17.33,17.29,17.33,62286.0,13.2842,13.3149,13.2842,13.3149,62286.0
2017-03-28 14:00:00,17.32,17.33,17.28,17.3,138345.0,13.3072,13.3149,13.2765,13.2918,138345.0
2017-03-28 14:10:00,17.3,17.35,17.29,17.34,113335.0,13.2918,13.3303,13.2842,13.3226,113335.0
2017-03-28 14:20:00,17.33,17.36,17.33,17.34,158637.0,13.3149,13.3379,13.3149,13.3226,158637.0
2017-03-28 14:30:00,17.34,17.35,17.31,17.35,103576.0,13.3226,13.3303,13.2995,13.3303,103576.0
2017-03-28 14:40:00,17.35,17.37,17.34,17.35,89339.0,13.3303,13.3456,13.3226,13.3303,89339.0
2017-03-28 14:50:00,17.34,17.35,17.32,17.32,83305.0,13.3226,13.3303,13.3072,13.3072,83305.0
2017-03-28 15:00:00,17.32,17.32,17.29,17.3,186282.0,13.3072,13.3072,13.2842,13.2918,186282.0
2017-03-28 15:10:00,17.3,17.31,17.27,17.28,144351.0,13.2918,13.2995,13.2688,13.2765,144351.0
2017-03-28 15:20:00,17.28,17.29,17.27,17.29,164758.0,13.2765,13.2842,13.2688,13.2842,164758.0
2017-03-28 15:30:00,17.29,17.29,17.27,17.28,287541.0,13.2842,13.2842,13.2688,13.2765,287541.0
2017-03-28 15:40:00,17.28,17.29,17.23,17.26,522925.0,13.2765,13.2842,13.2381,13.2611,522925.0
2017-03-28 15:50:00,17.26,17.29,17.24,17.27,706024.0,13.2611,13.2842,13.2457,13.2688,706024.0
2017-03-29 09:30:00,17.2,17.28,17.18,17.28,178809.0,13.215,13.2765,13.1996,13.2765,178809.0
2017-03-29 09:40:00,17.27,17.3,17.2,17.21,165652.0,13.2688,13.2918,13.215,13.2227,165652.0
2017-03-29 09:50:00,17.21,17.28,17.17,17.28,180683.0,13.2227,13.2765,13.192,13.2765,180683.0
2017-03-29 10:00:00,17.28,17.29,17.23,17.24,108290.0,13.2765,13.2842,13.2381,13.2457,108290.0
2017-03-29 10:10:00,17.23,17.28,17.23,17.27,63290.0,13.2381,13.2765,13.2381,13.2688,63290.0
2017-03-29 10:20:00,17.27,17.29,17.26,17.26,75664.0,13.2688,13.2842,13.2611,13.2611,75664.0
2017-03-29 10:30:00,17.26,17.32,17.25,17.29,192672.0,13.2611,13.3072,13.2534,13.2842,192672.0
2017-03-29 10:40:00,17.3,17.34,17.29,17.32,138210.0,13.2918,13.3226,13.2842,13.3072,138210.0
2017-03-29 10:50:00,17.32,17.38,17.32,17.38,97235.0,13.3072,13.3533,13.3072,13.3533,97235.0
2017-03-29 11:00:00,17.37,17.38,17.31,17.33,89666.0,13.3456,13.3533,13.2995,13.3149,89666.0
2017-03-29 11:10:00,17.33,17.35,17.31,17.31,117513.0,13.3149,13.3303,13.2995,13.2995,117513.0
2017-03-29 11:20:00,17.31,17.33,17.3,17.32,147359.0,13.2995,13.3149,13.2918,13.3072,147359.0
2017-03-29 11:30:00,17.32,17.32,17.26,17.27,227933.0,13.3072,13.3072,13.2611,13.2688,227933.0
2017-03-29 11:40:00,17.27,17.3,17.25,17.3,100217.0,13.2688,13.2918,13.2534,13.2918,100217.0
2017-03-29 11:50:00,17.3,17.32,17.27,17.32,74452.0,13.2918,13.3072,13.2688,13.3072,74452.0
2017-03-29 12:00:00,17.32,17.33,17.3,17.31,125230.0,13.3072,13.3149,13.2918,13.2995,125230.0
2017-03-29 12:10:00,17.31,17.35,17.31,17.35,79381.0,13.2995,13.3303,13.2995,13.3303,79381.0
2017-03-29 12:20:00,17.34,17.38,17.34,17.37,166292.0,13.3226,13.3533,13.3226,13.3456,166292.0
2017-03-29 12:30:00,17.36,17.37,17.33,17.33,85531.0,13.3379,13.3456,13.3149,13.3149,85531.0
2017-03-29 12:40:00,17.33,17.34,17.3,17.31,95129.0,13.3149,13.3226,13.2918,13.2995,95129.0
2017-03-29 12:50:00,17.32,17.32,17.29,17.3,39304.0,13.3072,13.3072,13.2842,13.2918,39304.0
2017-03-29 13:00:00,17.3,17.33,17.29,17.33,54465.0,13.2918,13.3149,13.2842,13.3149,54465.0
2017-03-29 13:10:00,17.32,17.34,17.31,17.31,98209.0,13.3072,13.3226,13.2995,13.2995,98209.0
2017-03-29 13:20:00,17.32,17.33,17.31,17.33,53470.0,13.3072,13.3149,13.2995,13.3149,53470.0
2017-03-29 13:30:00,17.33,17.34,17.32,17.34,66058.0,13.3149,13.3226,13.3072,13.3226,66058.0
2017-03-29 13:40:00,17.34,17.36,17.33,17.36,93253.0,13.3226,13.3379,13.3149,13.3379,93253.0
2017-03-29 13:50:00,17.36,17.36,17.35,17.36,37043.0,13.3379,13.3379,13.3303,13.3379,37043.0
2017-03-29 14:00:00,17.36,17.36,17.3,17.31,184707.0,13.3379,13.3379,13.2918,13.2995,184707.0
2017-03-29 14:10:00,17.31,17.32,17.29,17.3,80435.0,13.2995,13.3072,13.2842,13.2918,80435.0
2017-03-29 14:20:00,17.29,17.32,17.29,17.32,84190.0,13.2842,13.3072,13.2842,13.3072,84190.0
2017-03-29 14:30:00,17.32,17.32,17.28,17.28,89917.0,13.3072,13.3072,13.2765,13.2765,89917.0
2017-03-29 14:40:00,17.29,17.3,17.28,17.29,95305.0,13.2842,13.2918,13.2765,13.2842,95305.0
2017-03-29 14:50:00,17.28,17.29,17.28,17.28,40325.0,13.2765,13.2842,13.2765,13.2765,40325.0
2017-03-29 15:00:00,17.29,17.3,17.28,17.3,58898.0,13.2842,13.2918,13.2765,13.2918,58898.0
2017-03-29 15:10:00,17.3,17.3,17.26,17.27,132582.0,13.2918,13.2918,13.2611,13.2688,132582.0
2017-03-29 15:20:00,17.27,17.29,17.26,17.29,62767.0,13.2688,13.2842,13.2611,13.2842,62767.0
2017-03-29 15:30:00,17.29,17.29,17.26,17.27,200111.0,13.2842,13.2842,13.2611,13.2688,200111.0
2017-03-29 15:40:00,17.27,17.29,17.26,17.29,181109.0,13.2688,13.2842,13.2611,13.2842,181109.0
2017-03-29 15:50:00,17.29,17.3,17.25,17.26,550231.0,13.2842,13.2918,13.2534,13.2611,550231.0
2017-03-30 09:30:00,17.25,17.31,17.22,17.23,305282.0,13.2534,13.2995,13.2304,13.2381,305282.0
2017-03-30 09:40:00,17.23,17.33,17.23,17.33,125396.0,13.2381,13.3149,13.2381,13.3149,125396.0
2017-03-30 09:50:00,17.33,17.37,17.3,17.36,219896.0,13.3149,13.3456,13.2918,13.3379,219896.0
2017-03-30 10:00:00,17.37,17.49,17.35,17.49,634466.0,13.3456,13.4378,13.3303,13.4378,634466.0
2017-03-30 10:10:00,17.49,17.57,17.48,17.55,325666.0,13.4378,13.4993,13.4301,13.4839,325666.0
2017-03-30 10:20:00,17.54,17.56,17.52,17.54,227103.0,13.4762,13.4916,13.4609,13.4762,227103.0
2017-03-30 10:30:00,17.54,17.55,17.52,17.53,121930.0,13.4762,13.4839,13.4609,13.4685,121930.0
2017-03-30 10:40:00,17.54,17.57,17.48,17.49,343471.0,13.4762,13.4993,13.4301,13.4378,343471.0
2017-03-30 10:50:00,17.49,17.54,17.48,17.54,237034.0,13.4378,13.4762,13.4301,13.4762,237034.0
2017-03-30 11:00:00,17.54,17.54,17.52,17.52,75555.0,13.4762,13.4762,13.4609,13.4609,75555.0
2017-03-30 11:10:00,17.53,17.54,17.5,17.51,203091.0,13.4685,13.4762,13.4455,13.4532,203091.0
2017-03-30 11:20:00,17.51,17.51,17.5,17.51,98926.0,13.4532,13.4532,13.4455,13.4532,98926.0
2017-03-30 11:30:00,17.51,17.52,17.48,17.5,235542.0,13.4532,13.4609,13.4301,13.4455,235542.0
2017-03-30 11:40:00,17.5,17.5,17.47,17.5,205570.0,13.4455,13.4455,13.4224,13.4455,205570.0
2017-03-30 11:50:00,17.5,17.52,17.49,17.52,105825.0,13.4455,13.4609,13.4378,13.4609,105825.0
2017-03-30 12:00:00,17.51,17.51,17.44,17.45,207964.0,13.4532,13.4532,13.3994,13.4071,207964.0
2017-03-30 12:10:00,17.46,17.46,17.41,17.43,117567.0,13.4148,13.4148,13.3764,13.3917,117567.0
2017-03-30 12:20:00,17.44,17.44,17.43,17.44,57478.0,13.3994,13.3994,13.3917,13.3994,57478.0
2017-03-30 12:30:00,17.44,17.48,17.43,17.46,145823.0,13.3994,13.4301,13.3917,13.4148,145823.0
2017-03-30 12:40:00,17.45,17.47,17.45,17.46,79687.0,13.4071,13.4224,13.4071,13.4148,79687.0
2017-03-30 12:50:00,17.46,17.46,17.44,17.45,55958.0,13.4148,13.4148,13.3994,13.4071,55958.0
2017-03-30 13:00:00,17.45,17.48,17.44,17.46,154221.0,13.4071,13.4301,13.3994,13.4148,154221.0
2017-03-30 13:10:00,17.46,17.51,17.46,17.51,141381.0,13.4148,13.4532,13.4148,13.4532,141381.0
2017-03-30 13:20:00,17.51,17.52,17.5,17.51,112664.0,13.4532,13.4609,13.4455,13.4532,112664.0
2017-03-30 13:30:00,17.5,17.51,17.46,17.49,90686.0,13.4455,13.4532,13.4148,13.4378,90686.0
2017-03-30 13:40:00,17.5,17.51,17.48,17.48,144837.0,13.4455,13.4532,13.4301,13.4301,144837.0
2017-03-30 13:50:00,17.48,17.52,17.48,17.52,113405.0,13.4301,13.4609,13.4301,13.4609,113405.0
2017-03-30 14:00:00,17.52,17.52,17.48,17.5,141555.0,13.4609,13.4609,13.4301,13.4455,141555.0
2017-03-30 14:10:00,17.5,17.52,17.49,17.52,126262.0,13.4455,13.4609,13.4378,13.4609,126262.0
2017-03-30 14:20:00,17.51,17.55,17.51,17.54,228013.0,13.4532,13.4839,13.4532,13.4762,228013.0
2017-03-30 14:30:00,17.54,17.61,17.54,17.58,371647.0,13.4762,13.53,13.4762,13.507,371647.0
2017-03-30 14:40:00,17.57,17.59,17.56,17.56,178402.0,13.4993,13.5146,13.4916,13.4916,178402.0
2017-03-30 14:50:00,17.57,17.59,17.56,17.59,208122.0,13.4993,13.5146,13.4916,13.5146,208122.0
2017-03-30 15:00:00,17.58,17.61,17.58,17.6,127357.0,13.507,13.53,13.507,13.5223,127357.0
2017-03-30 15:10:00,17.6,17.69,17.6,17.64,833575.0,13.5223,13.5915,13.5223,13.5531,833575.0
2017-03-30 15:20:00,17.64,17.66,17.63,17.64,326529.0,13.5531,13.5684,13.5454,13.5531,326529.0
2017-03-30 15:30:00,17.64,17.65,17.62,17.64,263783.0,13.5531,13.5607,13.5377,13.5531,263783.0
2017-03-30 15:40:00,17.64,17.66,17.63,17.65,460413.0,13.5531,13.5684,13.5454,13.5607,460413.0
2017-03-30 15:50:00,17.64,17.65,17.61,17.65,1127174.0,13.5531,13.5607,13.53,13.5607,1127174.0
2017-03-31 09:30:00,17.61,17.63,17.56,17.61,225623.0,13.53,13.5454,13.4916,13.53,225623.0
2017-03-31 09:40:00,17.61,17.64,17.6,17.62,140357.0,13.53,13.5531,13.5223,13.5377,140357.0
2017-03-31 09:50:00,17.62,17.74,17.61,17.74,294175.0,13.5377,13.6299,13.53,13.6299,294175.0
2017-03-31 10:00:00,17.73,17.84,17.73,17.82,1057005.0,13.6222,13.7067,13.6222,13.6914,1057005.0
2017-03-31 10:10:00,17.82,17.84,17.76,17.84,253966.0,13.6914,13.7067,13.6453,13.7067,253966.0
2017-03-31 10:20:00,17.84,17.86,17.8,17.84,375322.0,13.7067,13.7221,13.676,13.7067,375322.0
2017-03-31 10:30:00,17.85,17.89,17.84,17.86,282220.0,13.7144,13.7451,13.7067,13.7221,282220.0
2017-03-31 10:40:00,17.87,17.87,17.81,17.84,297559.0,13.7298,13.7298,13.6837,13.7067,297559.0
2017-03-31 10:50:00,17.84,17.84,17.8,17.83,191769.0,13.7067,13.7067,13.676,13.699,191769.0
2017-03-31 11:00:00,17.82,17.86,17.81,17.82,329574.0,13.6914,13.7221,13.6837,13.6914,329574.0
2017-03-31 11:10:00,17.82,17.83,17.8,17.82,282053.0,13.6914,13.699,13.676,13.6914,282053.0
2017-03-31 11:20:00,17.81,17.85,17.79,17.85,248871.0,13.6837,13.7144,13.6683,13.7144,248871.0
2017-03-31 11:30:00,17.85,17.86,17.83,17.85,197647.0,13.7144,13.7221,13.699,13.7144,197647.0
2017-03-31 11:40:00,17.85,17.86,17.83,17.84,195006.0,13.7144,13.7221,13.699,13.7067,195006.0
2017-03-31 11:50:00,17.83,17.86,17.79,17.81,302596.0,13.699,13.7221,13.6683,13.6837,302596.0
2017-03-31 12:00:00,17.8,17.81,17.77,17.79,289347.0,13.676,13.6837,13.6529,13.6683,289347.0
2017-03-31 12:10:00,17.79,17.84,17.78,17.82,209964.0,13.6683,13.7067,13.6606,13.6914,209964.0
2017-03-31 12:20:00,17.82,17.83,17.8,17.82,236063.0,13.6914,13.699,13.676,13.6914,236063.0
2017-03-31 12:30:00,17.82,17.84,17.82,17.83,137321.0,13.6914,13.7067,13.6914,13.699,137321.0
2017-03-31 12:40:00,17.82,17.83,17.82,17.82,71197.0,13.6914,13.699,13.6914,13.6914,71197.0
2017-03-31 12:50:00,17.82,17.85,17.82,17.85,117343.0,13.6914,13.7144,13.6914,13.7144,117343.0
2017-03-31 13:00:00,17.85,17.85,17.83,17.84,148542.0,13.7144,13.7144,13.699,13.7067,148542.0
2017-03-31 13:10:00,17.84,17.88,17.83,17.87,240247.0,13.7067,13.7375,13.699,13.7298,240247.0
2017-03-31 13:20:00,17.87,17.87,17.86,17.87,89592.0,13.7298,13.7298,13.7221,13.7298,89592.0
2017-03-31 13:30:00,17.87,17.87,17.84,17.87,221037.0,13.7298,13.7298,13.7067,13.7298,221037.0
2017-03-31 13:40:00,17.86,17.87,17.85,17.87,169920.0,13.7221,13.7298,13.7144,13.7298,169920.0
2017-03-31 13:50:00,17.87,17.88,17.82,17.82,204053.0,13.7298,13.7375,13.6914,13.6914,204053.0
2017-03-31 14:00:00,17.82,17.85,17.81,17.85,236162.0,13.6914,13.7144,13.6837,13.7144,236162.0
2017-03-31 14:10:00,17.85,17.85,17.82,17.85,255657.0,13.7144,13.7144,13.6914,13.7144,255657.0
2017-03-31 14:20:00,17.85,17.9,17.83,17.9,432320.0,13.7144,13.7528,13.699,13.7528,432320.0
2017-03-31 14:30:00,17.9,17.94,17.89,17.89,547074.0,13.7528,13.7836,13.7451,13.7451,547074.0
2017-03-31 14:40:00,17.89,17.91,17.88,17.91,285751.0,13.7451,13.7605,13.7375,13.7605,285751.0
2017-03-31 14:50:00,17.91,17.92,17.9,17.92,209365.0,13.7605,13.7682,13.7528,13.7682,209365.0
2017-03-31 15:00:00,17.92,17.96,17.91,17.96,490296.0,13.7682,13.7989,13.7605,13.7989,490296.0
2017-03-31 15:10:00,17.96,17.96,17.92,17.93,535171.0,13.7989,13.7989,13.7682,13.7759,535171.0
2017-03-31 15:20:00,17.93,17.93,17.91,17.93,325019.0,13.7759,13.7759,13.7605,13.7759,325019.0
2017-03-31 15:30:00,17.93,17.96,17.91,17.94,766433.0,13.7759,13.7989,13.7605,13.7836,766433.0
2017-03-31 15:40:00,17.94,17.95,17.9,17.95,1635100.0,13.7836,13.7912,13.7528,13.7912,1635100.0
2017-03-31 15:50:00,17.95,17.95,17.89,17.89,2796663.0,13.7912,13.7912,13.7451,13.7451,2796663.0
2017-04-03 09:30:00,17.93,17.95,17.79,17.82,349752.0,13.7759,13.7912,13.6683,13.6914,349752.0
2017-04-03 09:40:00,17.81,17.82,17.72,17.72,187959.0,13.6837,13.6914,13.6145,13.6145,187959.0
2017-04-03 09:50:00,17.73,17.78,17.69,17.77,232968.0,13.6222,13.6606,13.5915,13.6529,232968.0
2017-04-03 10:00:00,17.76,17.77,17.71,17.71,200655.0,13.6453,13.6529,13.6068,13.6068,200655.0
2017-04-03 10:10:00,17.71,17.73,17.64,17.69,288540.0,13.6068,13.6222,13.5531,13.5915,288540.0
2017-04-03 10:20:00,17.69,17.78,17.69,17.77,216691.0,13.5915,13.6606,13.5915,13.6529,216691.0
2017-04-03 10:30:00,17.77,17.77,17.72,17.73,147665.0,13.6529,13.6529,13.6145,13.6222,147665.0
2017-04-03 10:40:00,17.73,17.74,17.69,17.7,215052.0,13.6222,13.6299,13.5915,13.5992,215052.0
2017-04-03 10:50:00,17.7,17.7,17.59,17.6,217828.0,13.5992,13.5992,13.5146,13.5223,217828.0
2017-04-03 11:00:00,17.59,17.63,17.5,17.52,274421.0,13.5146,13.5454,13.4455,13.4609,274421.0
2017-04-03 11:10:00,17.52,17.6,17.51,17.56,359077.0,13.4609,13.5223,13.4532,13.4916,359077.0
2017-04-03 11:20:00,17.55,17.59,17.52,17.55,201772.0,13.4839,13.5146,13.4609,13.4839,201772.0
2017-04-03 11:30:00,17.56,17.61,17.53,17.59,349222.0,13.4916,13.53,13.4685,13.5146,349222.0
2017-04-03 11:40:00,17.59,17.62,17.54,17.54,200645.0,13.5146,13.5377,13.4762,13.4762,200645.0
2017-04-03 11:50:00,17.54,17.55,17.49,17.5,201621.0,13.4762,13.4839,13.4378,13.4455,201621.0
2017-04-03 12:00:00,17.51,17.51,17.43,17.47,203826.0,13.4532,13.4532,13.3917,13.4224,203826.0
2017-04-03 12:10:00,17.47,17.5,17.45,17.48,129524.0,13.4224,13.4455,13.4071,13.4301,129524.0
2017-04-03 12:20:00,17.48,17.54,17.47,17.54,151236.0,13.4301,13.4762,13.4224,13.4762,151236.0
2017-04-03 12:30:00,17.53,17.54,17.49,17.5,98962.0,13.4685,13.4762,13.4378,13.4455,98962.0
2017-04-03 12:40:00,17.49,17.5,17.47,17.49,164452.0,13.4378,13.4455,13.4224,13.4378,164452.0
2017-04-03 12:50:00,17.49,17.51,17.45,17.51,176193.0,13.4378,13.4532,13.4071,13.4532,176193.0
2017-04-03 13:00:00,17.51,17.55,17.5,17.55,230182.0,13.4532,13.4839,13.4455,13.4839,230182.0
2017-04-03 13:10:00,17.56,17.58,17.55,17.55,132635.0,13.4916,13.507,13.4839,13.4839,132635.0
2017-04-03 13:20:00,17.55,17.56,17.51,17.55,155658.0,13.4839,13.4916,13.4532,13.4839,155658.0
2017-04-03 13:30:00,17.55,17.56,17.49,17.52,209161.0,13.4839,13.4916,13.4378,13.4609,209161.0
2017-04-03 13:40:00,17.52,17.52,17.47,17.5,148860.0,13.4609,13.4609,13.4224,13.4455,148860.0
2017-04-03 13:50:00,17.5,17.52,17.49,17.51,124029.0,13.4455,13.4609,13.4378,13.4532,124029.0
2017-04-03 14:00:00,17.51,17.52,17.49,17.52,140491.0,13.4532,13.4609,13.4378,13.4609,140491.0
2017-04-03 14:10:00,17.52,17.57,17.49,17.51,274408.0,13.4609,13.4993,13.4378,13.4532,274408.0
2017-04-03 14:20:00,17.5,17.54,17.47,17.53,293091.0,13.4455,13.4762,13.4224,13.4685,293091.0
2017-04-03 14:30:00,17.53,17.55,17.5,17.52,186282.0,13.4685,13.4839,13.4455,13.4609,186282.0
2017-04-03 14:40:00,17.52,17.58,17.51,17.57,199280.0,13.4609,13.507,13.4532,13.4993,199280.0
2017-04-03 14:50:00,17.57,17.58,17.53,17.55,161051.0,13.4993,13.507,13.4685,13.4839,161051.0
2017-04-03 15:00:00,17.55,17.58,17.53,17.54,188013.0,13.4839,13.507,13.4685,13.4762,188013.0
2017-04-03 15:10:00,17.54,17.59,17.54,17.56,271015.0,13.4762,13.5146,13.4762,13.4916,271015.0
2017-04-03 15:20:00,17.57,17.59,17.56,17.58,204492.0,13.4993,13.5146,13.4916,13.507,204492.0
2017-04-03 15:30:00,17.58,17.58,17.54,17.57,264107.0,13.507,13.507,13.4762,13.4993,264107.0
2017-04-03 15:40:00,17.57,17.61,17.56,17.59,425908.0,13.4993,13.53,13.4916,13.5146,425908.0
2017-04-03 15:50:00,17.59,17.61,17.57,17.59,765975.0,13.5146,13.53,13.4993,13.5146,765975.0
2017-04-04 09:30:00,17.52,17.59,17.5,17.57,480709.0,13.4609,13.5146,13.4455,13.4993,480709.0
2017-04-04 09:40:00,17.58,17.65,17.57,17.61,165787.0,13.507,13.5607,13.4993,13.53,165787.0
2017-04-04 09:50:00,17.61,17.65,17.57,17.63,146118.0,13.53,13.5607,13.4993,13.5454,146118.0
2017-04-04 10:00:00,17.63,17.66,17.59,17.61,125364.0,13.5454,13.5684,13.5146,13.53,125364.0
2017-04-04 10:10:00,17.61,17.68,17.6,17.64,359688.0,13.53,13.5838,13.5223,13.5531,359688.0
2017-04-04 10:20:00,17.64,17.71,17.63,17.71,134634.0,13.5531,13.6068,13.5454,13.6068,134634.0
2017-04-04 10:30:00,17.71,17.73,17.67,17.68,121087.0,13.6068,13.6222,13.5761,13.5838,121087.0
2017-04-04 10:40:00,17.68,17.72,17.66,17.69,247831.0,13.5838,13.6145,13.5684,13.5915,247831.0
2017-04-04 10:50:00,17.69,17.71,17.67,17.69,147601.0,13.5915,13.6068,13.5761,13.5915,147601.0
2017-04-04 11:00:00,17.69,17.74,17.69,17.74,93855.0,13.5915,13.6299,13.5915,13.6299,93855.0
2017-04-04 11:10:00,17.73,17.74,17.69,17.71,179288.0,13.6222,13.6299,13.5915,13.6068,179288.0
2017-04-04 11:20:00,17.71,17.74,17.7,17.71,107998.0,13.6068,13.6299,13.5992,13.6068,107998.0
2017-04-04 11:30:00,17.71,17.73,17.69,17.71,119649.0,13.6068,13.6222,13.5915,13.6068,119649.0
2017-04-04 11:40:00,17.71,17.72,17.69,17.72,50546.0,13.6068,13.6145,13.5915,13.6145,50546.0
2017-04-04 11:50:00,17.72,17.73,17.69,17.7,94272.0,13.6145,13.6222,13.5915,13.5992,94272.0
2017-04-04 12:00:00,17.7,17.7,17.66,17.68,185478.0,13.5992,13.5992,13.5684,13.5838,185478.0
2017-04-04 12:10:00,17.68,17.7,17.67,17.69,93646.0,13.5838,13.5992,13.5761,13.5915,93646.0
2017-04-04 12:20:00,17.68,17.68,17.66,17.67,105326.0,13.5838,13.5838,13.5684,13.5761,105326.0
2017-04-04 12:30:00,17.67,17.68,17.66,17.68,68975.0,13.5761,13.5838,13.5684,13.5838,68975.0
2017-04-04 12:40:00,17.68,17.68,17.64,17.65,84221.0,13.5838,13.5838,13.5531,13.5607,84221.0
2017-04-04 12:50:00,17.65,17.67,17.63,17.66,146220.0,13.5607,13.5761,13.5454,13.5684,146220.0
2017-04-04 13:00:00,17.67,17.67,17.64,17.64,160794.0,13.5761,13.5761,13.5531,13.5531,160794.0
2017-04-04 13:10:00,17.64,17.67,17.64,17.66,70101.0,13.5531,13.5761,13.5531,13.5684,70101.0
2017-04-04 13:20:00,17.66,17.68,17.66,17.66,66796.0,13.5684,13.5838,13.5684,13.5684,66796.0
2017-04-04 13:30:00,17.67,17.68,17.66,17.66,57891.0,13.5761,13.5838,13.5684,13.5684,57891.0
2017-04-04 13:40:00,17.66,17.69,17.66,17.66,101665.0,13.5684,13.5915,13.5684,13.5684,101665.0
2017-04-04 13:50:00,17.66,17.68,17.66,17.68,45331.0,13.5684,13.5838,13.5684,13.5838,45331.0
2017-04-04 14:00:00,17.67,17.69,17.67,17.69,64370.0,13.5761,13.5915,13.5761,13.5915,64370.0
2017-04-04 14:10:00,17.68,17.7,17.68,17.69,86472.0,13.5838,13.5992,13.5838,13.5915,86472.0
2017-04-04 14:20:00,17.69,17.7,17.68,17.7,60066.0,13.5915,13.5992,13.5838,13.5992,60066.0
2017-04-04 14:30:00,17.7,17.71,17.67,17.7,175447.0,13.5992,13.6068,13.5761,13.5992,175447.0
2017-04-04 14:40:00,17.71,17.71,17.69,17.7,85222.0,13.6068,13.6068,13.5915,13.5992,85222.0
2017-04-04 14:50:00,17.71,17.72,17.68,17.69,160592.0,13.6068,13.6145,13.5838,13.5915,160592.0
2017-04-04 15:00:00,17.69,17.7,17.68,17.69,81850.0,13.5915,13.5992,13.5838,13.5915,81850.0
2017-04-04 15:10:00,17.7,17.71,17.68,17.71,202553.0,13.5992,13.6068,13.5838,13.6068,202553.0
2017-04-04 15:20:00,17.71,17.71,17.7,17.71,96046.0,13.6068,13.6068,13.5992,13.6068,96046.0
2017-04-04 15:30:00,17.7,17.72,17.7,17.7,241558.0,13.5992,13.6145,13.5992,13.5992,241558.0
2017-04-04 15:40:00,17.7,17.71,17.7,17.7,229281.0,13.5992,13.6068,13.5992,13.5992,229281.0
2017-04-04 15:50:00,17.71,17.72,17.7,17.71,613833.0,13.6068,13.6145,13.5992,13.6068,613833.0
2017-04-05 09:30:00,17.8,17.83,17.73,17.81,338215.0,13.676,13.699,13.6222,13.6837,338215.0
2017-04-05 09:40:00,17.81,17.83,17.78,17.8,122309.0,13.6837,13.699,13.6606,13.676,122309.0
2017-04-05 09:50:00,17.81,17.9,17.79,17.89,155125.0,13.6837,13.7528,13.6683,13.7451,155125.0
2017-04-05 10:00:00,17.88,17.93,17.82,17.82,356494.0,13.7375,13.7759,13.6914,13.6914,356494.0
2017-04-05 10:10:00,17.83,17.84,17.8,17.81,101930.0,13.699,13.7067,13.676,13.6837,101930.0
2017-04-05 10:20:00,17.82,17.85,17.81,17.83,112865.0,13.6914,13.7144,13.6837,13.699,112865.0
2017-04-05 10:30:00,17.83,17.84,17.78,17.8,164300.0,13.699,13.7067,13.6606,13.676,164300.0
2017-04-05 10:40:00,17.81,17.85,17.79,17.84,245181.0,13.6837,13.7144,13.6683,13.7067,245181.0
2017-04-05 10:50:00,17.85,17.88,17.84,17.85,129728.0,13.7144,13.7375,13.7067,13.7144,129728.0
2017-04-05 11:00:00,17.85,17.87,17.8,17.81,156920.0,13.7144,13.7298,13.676,13.6837,156920.0
2017-04-05 11:10:00,17.82,17.87,17.8,17.85,295013.0,13.6914,13.7298,13.676,13.7144,295013.0
2017-04-05 11:20:00,17.85,17.86,17.78,17.79,157367.0,13.7144,13.7221,13.6606,13.6683,157367.0
2017-04-05 11:30:00,17.78,17.86,17.77,17.85,132473.0,13.6606,13.7221,13.6529,13.7144,132473.0
2017-04-05 11:40:00,17.85,17.88,17.84,17.87,60499.0,13.7144,13.7375,13.7067,13.7298,60499.0
2017-04-05 11:50:00,17.87,17.87,17.82,17.82,72595.0,13.7298,13.7298,13.6914,13.6914,72595.0
2017-04-05 12:00:00,17.83,17.84,17.8,17.81,138107.0,13.699,13.7067,13.676,13.6837,138107.0
2017-04-05 12:10:00,17.8,17.83,17.79,17.83,84130.0,13.676,13.699,13.6683,13.699,84130.0
2017-04-05 12:20:00,17.83,17.85,17.82,17.84,63669.0,13.699,13.7144,13.6914,13.7067,63669.0
2017-04-05 12:30:00,17.84,17.87,17.83,17.85,163958.0,13.7067,13.7298,13.699,13.7144,163958.0
2017-04-05 12:40:00,17.85,17.89,17.84,17.89,106225.0,13.7144,13.7451,13.7067,13.7451,106225.0
2017-04-05 12:50:00,17.89,17.9,17.88,17.9,37867.0,13.7451,13.7528,13.7375,13.7528,37867.0
2017-04-05 13:00:00,17.89,17.94,17.89,17.94,428037.0,13.7451,13.7836,13.7451,13.7836,428037.0
2017-04-05 13:10:00,17.93,17.94,17.89,17.9,279074.0,13.7759,13.7836,13.7451,13.7528,279074.0
2017-04-05 13:20:00,17.9,17.91,17.88,17.89,172746.0,13.7528,13.7605,13.7375,13.7451,172746.0
2017-04-05 13:30:00,17.89,17.91,17.88,17.89,133656.0,13.7451,13.7605,13.7375,13.7451,133656.0
2017-04-05 13:40:00,17.89,17.91,17.87,17.91,105060.0,13.7451,13.7605,13.7298,13.7605,105060.0
2017-04-05 13:50:00,17.91,17.93,17.9,17.91,156760.0,13.7605,13.7759,13.7528,13.7605,156760.0
2017-04-05 14:00:00,17.91,17.91,17.86,17.89,209919.0,13.7605,13.7605,13.7221,13.7451,209919.0
2017-04-05 14:10:00,17.89,17.91,17.86,17.9,160940.0,13.7451,13.7605,13.7221,13.7528,160940.0
2017-04-05 14:20:00,17.89,17.91,17.86,17.89,136000.0,13.7451,13.7605,13.7221,13.7451,136000.0
2017-04-05 14:30:00,17.89,17.91,17.84,17.85,139167.0,13.7451,13.7605,13.7067,13.7144,139167.0
2017-04-05 14:40:00,17.85,17.85,17.8,17.82,126171.0,13.7144,13.7144,13.676,13.6914,126171.0
2017-04-05 14:50:00,17.81,17.82,17.76,17.79,124250.0,13.6837,13.6914,13.6453,13.6683,124250.0
2017-04-05 15:00:00,17.79,17.81,17.76,17.78,193986.0,13.6683,13.6837,13.6453,13.6606,193986.0
2017-04-05 15:10:00,17.78,17.78,17.72,17.73,199149.0,13.6606,13.6606,13.6145,13.6222,199149.0
2017-04-05 15:20:00,17.73,17.74,17.64,17.68,248841.0,13.6222,13.6299,13.5531,13.5838,248841.0
2017-04-05 15:30:00,17.68,17.68,17.6,17.65,382691.0,13.5838,13.5838,13.5223,13.5607,382691.0
2017-04-05 15:40:00,17.65,17.66,17.62,17.64,513514.0,13.5607,13.5684,13.5377,13.5531,513514.0
2017-04-05 15:50:00,17.64,17.7,17.63,17.68,1537786.0,13.5531,13.5992,13.5454,13.5838,1537786.0
2017-04-06 09:30:00,17.69,17.72,17.59,17.61,219515.0,13.5915,13.6145,13.5146,13.53,219515.0
2017-04-06 09:40:00,17.62,17.63,17.52,17.52,196250.0,13.5377,13.5454,13.4609,13.4609,196250.0
2017-04-06 09:50:00,17.53,17.59,17.52,17.56,209536.0,13.4685,13.5146,13.4609,13.4916,209536.0
2017-04-06 10:00:00,17.55,17.57,17.52,17.53,262404.0,13.4839,13.4993,13.4609,13.4685,262404.0
2017-04-06 10:10:00,17.54,17.55,17.46,17.48,191313.0,13.4762,13.4839,13.4148,13.4301,191313.0
2017-04-06 10:20:00,17.48,17.53,17.47,17.52,134647.0,13.4301,13.4685,13.4224,13.4609,134647.0
2017-04-06 10:30:00,17.52,17.54,17.5,17.5,91582.0,13.4609,13.4762,13.4455,13.4455,91582.0
2017-04-06 10:40:00,17.5,17.55,17.43,17.53,608763.0,13.4455,13.4839,13.3917,13.4685,608763.0
2017-04-06 10:50:00,17.54,17.55,17.5,17.51,175683.0,13.4762,13.4839,13.4455,13.4532,175683.0
2017-04-06 11:00:00,17.51,17.55,17.51,17.52,123212.0,13.4532,13.4839,13.4532,13.4609,123212.0
2017-04-06 11:10:00,17.52,17.54,17.51,17.52,138492.0,13.4609,13.4762,13.4532,13.4609,138492.0
2017-04-06 11:20:00,17.52,17.58,17.52,17.56,113739.0,13.4609,13.507,13.4609,13.4916,113739.0
2017-04-06 11:30:00,17.57,17.58,17.5,17.51,256793.0,13.4993,13.507,13.4455,13.4532,256793.0
2017-04-06 11:40:00,17.51,17.52,17.48,17.49,158000.0,13.4532,13.4609,13.4301,13.4378,158000.0
2017-04-06 11:50:00,17.49,17.51,17.48,17.49,220247.0,13.4378,13.4532,13.4301,13.4378,220247.0
2017-04-06 12:00:00,17.49,17.51,17.45,17.47,470559.0,13.4378,13.4532,13.4071,13.4224,470559.0
2017-04-06 12:10:00,17.46,17.49,17.46,17.49,91295.0,13.4148,13.4378,13.4148,13.4378,91295.0
2017-04-06 12:20:00,17.5,17.5,17.48,17.48,36352.0,13.4455,13.4455,13.4301,13.4301,36352.0
2017-04-06 12:30:00,17.48,17.49,17.45,17.47,101841.0,13.4301,13.4378,13.4071,13.4224,101841.0
2017-04-06 12:40:00,17.46,17.48,17.44,17.48,172084.0,13.4148,13.4301,13.3994,13.4301,172084.0
2017-04-06 12:50:00,17.48,17.52,17.47,17.51,111701.0,13.4301,13.4609,13.4224,13.4532,111701.0
2017-04-06 13:00:00,17.51,17.54,17.5,17.54,63837.0,13.4532,13.4762,13.4455,13.4762,63837.0
2017-04-06 13:10:00,17.53,17.58,17.52,17.57,92399.0,13.4685,13.507,13.4609,13.4993,92399.0
2017-04-06 13:20:00,17.57,17.59,17.56,17.57,103544.0,13.4993,13.5146,13.4916,13.4993,103544.0
2017-04-06 13:30:00,17.57,17.61,17.57,17.6,124808.0,13.4993,13.53,13.4993,13.5223,124808.0
2017-04-06 13:40:00,17.6,17.61,17.59,17.6,61038.0,13.5223,13.53,13.5146,13.5223,61038.0
2017-04-06 13:50:00,17.61,17.61,17.59,17.59,99017.0,13.53,13.53,13.5146,13.5146,99017.0
2017-04-06 14:00:00,17.59,17.61,17.55,17.55,128584.0,13.5146,13.53,13.4839,13.4839,128584.0
2017-04-06 14:10:00,17.55,17.56,17.55,17.55,34468.0,13.4839,13.4916,13.4839,13.4839,34468.0
2017-04-06 14:20:00,17.55,17.56,17.52,17.53,148371.0,13.4839,13.4916,13.4609,13.4685,148371.0
2017-04-06 14:30:00,17.53,17.55,17.53,17.54,103436.0,13.4685,13.4839,13.4685,13.4762,103436.0
2017-04-06 14:40:00,17.54,17.55,17.49,17.5,142084.0,13.4762,13.4839,13.4378,13.4455,142084.0
2017-04-06 14:50:00,17.5,17.51,17.46,17.48,137021.0,13.4455,13.4532,13.4148,13.4301,137021.0
2017-04-06 15:00:00,17.47,17.51,17.47,17.51,128779.0,13.4224,13.4532,13.4224,13.4532,128779.0
2017-04-06 15:10:00,17.51,17.54,17.51,17.54,166064.0,13.4532,13.4762,13.4532,13.4762,166064.0
2017-04-06 15:20:00,17.54,17.54,17.51,17.52,168581.0,13.4762,13.4762,13.4532,13.4609,168581.0
2017-04-06 15:30:00,17.52,17.54,17.5,17.54,386626.0,13.4609,13.4762,13.4455,13.4762,386626.0
2017-04-06 15:40:00,17.54,17.55,17.52,17.53,292994.0,13.4762,13.4839,13.4609,13.4685,292994.0
2017-04-06 15:50:00,17.53,17.56,17.52,17.55,572724.0,13.4685,13.4916,13.4609,13.4839,572724.0
2017-04-07 09:30:00,17.54,17.63,17.49,17.58,222902.0,13.4762,13.5454,13.4378,13.507,222902.0
2017-04-07 09:40:00,17.58,17.62,17.52,17.52,135112.0,13.507,13.5377,13.4609,13.4609,135112.0
2017-04-07 09:50:00,17.52,17.55,17.43,17.43,143190.0,13.4609,13.4839,13.3917,13.3917,143190.0
2017-04-07 10:00:00,17.43,17.48,17.42,17.47,116871.0,13.3917,13.4301,13.384,13.4224,116871.0
2017-04-07 10:10:00,17.48,17.49,17.45,17.46,155226.0,13.4301,13.4378,13.4071,13.4148,155226.0
2017-04-07 10:20:00,17.46,17.47,17.41,17.46,780241.0,13.4148,13.4224,13.3764,13.4148,780241.0
2017-04-07 10:30:00,17.46,17.5,17.43,17.49,206261.0,13.4148,13.4455,13.3917,13.4378,206261.0
2017-04-07 10:40:00,17.49,17.5,17.44,17.47,173914.0,13.4378,13.4455,13.3994,13.4224,173914.0
2017-04-07 10:50:00,17.46,17.47,17.43,17.44,163001.0,13.4148,13.4224,13.3917,13.3994,163001.0
2017-04-07 11:00:00,17.44,17.46,17.39,17.4,194585.0,13.3994,13.4148,13.361,13.3687,194585.0
2017-04-07 11:10:00,17.39,17.4,17.34,17.37,421647.0,13.361,13.3687,13.3226,13.3456,421647.0
2017-04-07 11:20:00,17.37,17.38,17.29,17.3,371803.0,13.3456,13.3533,13.2842,13.2918,371803.0
2017-04-07 11:30:00,17.3,17.36,17.29,17.32,822276.0,13.2918,13.3379,13.2842,13.3072,822276.0
2017-04-07 11:40:00,17.32,17.35,17.29,17.34,246847.0,13.3072,13.3303,13.2842,13.3226,246847.0
2017-04-07 11:50:00,17.34,17.35,17.3,17.3,167512.0,13.3226,13.3303,13.2918,13.2918,167512.0
2017-04-07 12:00:00,17.3,17.33,17.28,17.3,434016.0,13.2918,13.3149,13.2765,13.2918,434016.0
2017-04-07 12:10:00,17.3,17.36,17.29,17.35,636531.0,13.2918,13.3379,13.2842,13.3303,636531.0
2017-04-07 12:20:00,17.36,17.4,17.35,17.39,168358.0,13.3379,13.3687,13.3303,13.361,168358.0
2017-04-07 12:30:00,17.39,17.41,17.37,17.39,239238.0,13.361,13.3764,13.3456,13.361,239238.0
2017-04-07 12:40:00,17.39,17.43,17.39,17.41,335389.0,13.361,13.3917,13.361,13.3764,335389.0
2017-04-07 12:50:00,17.41,17.47,17.41,17.46,415369.0,13.3764,13.4224,13.3764,13.4148,415369.0
2017-04-07 13:00:00,17.46,17.46,17.38,17.39,887757.0,13.4148,13.4148,13.3533,13.361,887757.0
2017-04-07 13:10:00,17.39,17.41,17.38,17.4,312715.0,13.361,13.3764,13.3533,13.3687,312715.0
2017-04-07 13:20:00,17.41,17.43,17.39,17.42,252068.0,13.3764,13.3917,13.361,13.384,252068.0
2017-04-07 13:30:00,17.42,17.45,17.41,17.41,159236.0,13.384,13.4071,13.3764,13.3764,159236.0
2017-04-07 13:40:00,17.42,17.44,17.41,17.41,122314.0,13.384,13.3994,13.3764,13.3764,122314.0
2017-04-07 13:50:00,17.41,17.41,17.35,17.37,256721.0,13.3764,13.3764,13.3303,13.3456,256721.0
2017-04-07 14:00:00,17.37,17.4,17.36,17.39,186888.0,13.3456,13.3687,13.3379,13.361,186888.0
2017-04-07 14:10:00,17.39,17.41,17.37,17.4,229905.0,13.361,13.3764,13.3456,13.3687,229905.0
2017-04-07 14:20:00,17.41,17.41,17.36,17.37,217381.0,13.3764,13.3764,13.3379,13.3456,217381.0
2017-04-07 14:30:00,17.37,17.37,17.36,17.37,87255.0,13.3456,13.3456,13.3379,13.3456,87255.0
2017-04-07 14:40:00,17.37,17.41,17.35,17.41,260594.0,13.3456,13.3764,13.3303,13.3764,260594.0
2017-04-07 14:50:00,17.4,17.41,17.35,17.35,101745.0,13.3687,13.3764,13.3303,13.3303,101745.0
2017-04-07 15:00:00,17.36,17.39,17.35,17.37,86836.0,13.3379,13.361,13.3303,13.3456,86836.0
2017-04-07 15:10:00,17.38,17.41,17.37,17.38,556413.0,13.3533,13.3764,13.3456,13.3533,556413.0
2017-04-07 15:20:00,17.38,17.39,17.36,17.36,158434.0,13.3533,13.361,13.3379,13.3379,158434.0
2017-04-07 15:30:00,17.37,17.37,17.34,17.35,259191.0,13.3456,13.3456,13.3226,13.3303,259191.0
2017-04-07 15:40:00,17.35,17.35,17.34,17.35,310549.0,13.3303,13.3303,13.3226,13.3303,310549.0
2017-04-07 15:50:00,17.35,17.38,17.33,17.37,1044799.0,13.3303,13.3533,13.3149,13.3456,1044799.0
2017-04-10 09:30:00,17.4,17.49,17.4,17.49,198607.0,13.3687,13.4378,13.3687,13.4378,198607.0
2017-04-10 09:40:00,17.49,17.5,17.45,17.45,150964.0,13.4378,13.4455,13.4071,13.4071,150964.0
2017-04-10 09:50:00,17.46,17.5,17.43,17.5,163772.0,13.4148,13.4455,13.3917,13.4455,163772.0
2017-04-10 10:00:00,17.5,17.52,17.47,17.51,215055.0,13.4455,13.4609,13.4224,13.4532,215055.0
2017-04-10 10:10:00,17.51,17.52,17.48,17.52,191410.0,13.4532,13.4609,13.4301,13.4609,191410.0
2017-04-10 10:20:00,17.51,17.52,17.48,17.52,121981.0,13.4532,13.4609,13.4301,13.4609,121981.0
2017-04-10 10:30:00,17.52,17.54,17.5,17.51,129102.0,13.4609,13.4762,13.4455,13.4532,129102.0
2017-04-10 10:40:00,17.51,17.52,17.47,17.48,138256.0,13.4532,13.4609,13.4224,13.4301,138256.0
2017-04-10 10:50:00,17.48,17.49,17.44,17.45,123429.0,13.4301,13.4378,13.3994,13.4071,123429.0
2017-04-10 11:00:00,17.44,17.45,17.42,17.44,108016.0,13.3994,13.4071,13.384,13.3994,108016.0
2017-04-10 11:10:00,17.44,17.47,17.43,17.46,204757.0,13.3994,13.4224,13.3917,13.4148,204757.0
2017-04-10 11:20:00,17.46,17.47,17.41,17.43,144540.0,13.4148,13.4224,13.3764,13.3917,144540.0
2017-04-10 11:30:00,17.43,17.43,17.34,17.34,231766.0,13.3917,13.3917,13.3226,13.3226,231766.0
2017-04-10 11:40:00,17.34,17.35,17.31,17.35,84386.0,13.3226,13.3303,13.2995,13.3303,84386.0
2017-04-10 11:50:00,17.35,17.35,17.32,17.34,98581.0,13.3303,13.3303,13.3072,13.3226,98581.0
2017-04-10 12:00:00,17.34,17.37,17.33,17.35,78026.0,13.3226,13.3456,13.3149,13.3303,78026.0
2017-04-10 12:10:00,17.34,17.35,17.29,17.31,122844.0,13.3226,13.3303,13.2842,13.2995,122844.0
2017-04-10 12:20:00,17.31,17.33,17.3,17.33,91118.0,13.2995,13.3149,13.2918,13.3149,91118.0
2017-04-10 12:30:00,17.32,17.35,17.31,17.33,69943.0,13.3072,13.3303,13.2995,13.3149,69943.0
2017-04-10 12:40:00,17.33,17.36,17.32,17.36,67888.0,13.3149,13.3379,13.3072,13.3379,67888.0
2017-04-10 12:50:00,17.36,17.38,17.36,17.38,50566.0,13.3379,13.3533,13.3379,13.3533,50566.0
2017-04-10 13:00:00,17.38,17.39,17.37,17.38,64973.0,13.3533,13.361,13.3456,13.3533,64973.0
2017-04-10 13:10:00,17.38,17.4,17.36,17.37,106790.0,13.3533,13.3687,13.3379,13.3456,106790.0
2017-04-10 13:20:00,17.37,17.39,17.36,17.39,75281.0,13.3456,13.361,13.3379,13.361,75281.0
2017-04-10 13:30:00,17.39,17.42,17.38,17.41,74281.0,13.361,13.384,13.3533,13.3764,74281.0
2017-04-10 13:40:00,17.4,17.42,17.39,17.4,70295.0,13.3687,13.384,13.361,13.3687,70295.0
2017-04-10 13:50:00,17.4,17.41,17.39,17.39,33930.0,13.3687,13.3764,13.361,13.361,33930.0
2017-04-10 14:00:00,17.39,17.4,17.36,17.38,90814.0,13.361,13.3687,13.3379,13.3533,90814.0
2017-04-10 14:10:00,17.37,17.4,17.37,17.39,78379.0,13.3456,13.3687,13.3456,13.361,78379.0
2017-04-10 14:20:00,17.39,17.4,17.36,17.37,84815.0,13.361,13.3687,13.3379,13.3456,84815.0
2017-04-10 14:30:00,17.37,17.39,17.36,17.36,52067.0,13.3456,13.361,13.3379,13.3379,52067.0
2017-04-10 14:40:00,17.36,17.39,17.35,17.39,82514.0,13.3379,13.361,13.3303,13.361,82514.0
2017-04-10 14:50:00,17.39,17.4,17.37,17.39,49659.0,13.361,13.3687,13.3456,13.361,49659.0
2017-04-10 15:00:00,17.39,17.4,17.38,17.39,95294.0,13.361,13.3687,13.3533,13.361,95294.0
2017-04-10 15:10:00,17.38,17.39,17.37,17.38,94234.0,13.3533,13.361,13.3456,13.3533,94234.0
2017-04-10 15:20:00,17.37,17.37,17.34,17.36,85359.0,13.3456,13.3456,13.3226,13.3379,85359.0
2017-04-10 15:30:00,17.36,17.36,17.33,17.36,107588.0,13.3379,13.3379,13.3149,13.3379,107588.0
2017-04-10 15:40:00,17.36,17.36,17.31,17.34,463857.0,13.3379,13.3379,13.2995,13.3226,463857.0
2017-04-10 15:50:00,17.34,17.37,17.32,17.37,1046924.0,13.3226,13.3456,13.3072,13.3456,1046924.0
2017-04-11 09:30:00,17.42,17.43,17.33,17.37,706198.0,13.384,13.3917,13.3149,13.3456,706198.0
2017-04-11 09:40:00,17.37,17.37,17.31,17.36,1019835.0,13.3456,13.3456,13.2995,13.3379,1019835.0
2017-04-11 09:50:00,17.36,17.4,17.34,17.39,400827.0,13.3379,13.3687,13.3226,13.361,400827.0
2017-04-11 10:00:00,17.39,17.47,17.36,17.4,1004382.0,13.361,13.4224,13.3379,13.3687,1004382.0
2017-04-11 10:10:00,17.4,17.42,17.36,17.38,478639.0,13.3687,13.384,13.3379,13.3533,478639.0
2017-04-11 10:20:00,17.39,17.41,17.36,17.39,532377.0,13.361,13.3764,13.3379,13.361,532377.0
2017-04-11 10:30:00,17.38,17.39,17.32,17.37,399806.0,13.3533,13.361,13.3072,13.3456,399806.0
2017-04-11 10:40:00,17.36,17.37,17.32,17.35,434338.0,13.3379,13.3456,13.3072,13.3303,434338.0
2017-04-11 10:50:00,17.35,17.37,17.29,17.33,513119.0,13.3303,13.3456,13.2842,13.3149,513119.0
2017-04-11 11:00:00,17.34,17.38,17.31,17.35,192567.0,13.3226,13.3533,13.2995,13.3303,192567.0
2017-04-11 11:10:00,17.35,17.37,17.32,17.35,231108.0,13.3303,13.3456,13.3072,13.3303,231108.0
2017-04-11 11:20:00,17.35,17.36,17.32,17.33,173155.0,13.3303,13.3379,13.3072,13.3149,173155.0
2017-04-11 11:30:00,17.34,17.41,17.33,17.38,248147.0,13.3226,13.3764,13.3149,13.3533,248147.0
2017-04-11 11:40:00,17.39,17.4,17.35,17.39,165058.0,13.361,13.3687,13.3303,13.361,165058.0
2017-04-11 11:50:00,17.39,17.41,17.36,17.38,109110.0,13.361,13.3764,13.3379,13.3533,109110.0
2017-04-11 12:00:00,17.38,17.38,17.33,17.36,193900.0,13.3533,13.3533,13.3149,13.3379,193900.0
2017-04-11 12:10:00,17.37,17.42,17.36,17.41,266058.0,13.3456,13.384,13.3379,13.3764,266058.0
2017-04-11 12:20:00,17.41,17.45,17.4,17.43,278694.0,13.3764,13.4071,13.3687,13.3917,278694.0
2017-04-11 12:30:00,17.43,17.46,17.41,17.46,119780.0,13.3917,13.4148,13.3764,13.4148,119780.0
2017-04-11 12:40:00,17.46,17.47,17.44,17.46,138576.0,13.4148,13.4224,13.3994,13.4148,138576.0
2017-04-11 12:50:00,17.46,17.5,17.45,17.47,295952.0,13.4148,13.4455,13.4071,13.4224,295952.0
2017-04-11 13:00:00,17.47,17.53,17.47,17.5,211173.0,13.4224,13.4685,13.4224,13.4455,211173.0
2017-04-11 13:10:00,17.5,17.51,17.48,17.5,339932.0,13.4455,13.4532,13.4301,13.4455,339932.0
2017-04-11 13:20:00,17.5,17.51,17.49,17.5,143051.0,13.4455,13.4532,13.4378,13.4455,143051.0
2017-04-11 13:30:00,17.51,17.51,17.48,17.49,194874.0,13.4532,13.4532,13.4301,13.4378,194874.0
2017-04-11 13:40:00,17.5,17.51,17.48,17.48,366859.0,13.4455,13.4532,13.4301,13.4301,366859.0
2017-04-11 13:50:00,17.48,17.52,17.48,17.52,70608.0,13.4301,13.4609,13.4301,13.4609,70608.0
2017-04-11 14:00:00,17.52,17.53,17.5,17.5,542422.0,13.4609,13.4685,13.4455,13.4455,542422.0
2017-04-11 14:10:00,17.51,17.51,17.49,17.49,569092.0,13.4532,13.4532,13.4378,13.4378,569092.0
2017-04-11 14:20:00,17.5,17.51,17.49,17.51,208721.0,13.4455,13.4532,13.4378,13.4532,208721.0
2017-04-11 14:30:00,17.51,17.51,17.49,17.5,165237.0,13.4532,13.4532,13.4378,13.4455,165237.0
2017-04-11 14:40:00,17.49,17.51,17.49,17.51,186584.0,13.4378,13.4532,13.4378,13.4532,186584.0
2017-04-11 14:50:00,17.51,17.55,17.5,17.54,214140.0,13.4532,13.4839,13.4455,13.4762,214140.0
2017-04-11 15:00:00,17.54,17.54,17.49,17.5,328324.0,13.4762,13.4762,13.4378,13.4455,328324.0
2017-04-11 15:10:00,17.5,17.5,17.45,17.46,215765.0,13.4455,13.4455,13.4071,13.4148,215765.0
2017-04-11 15:20:00,17.47,17.47,17.46,17.46,104388.0,13.4224,13.4224,13.4148,13.4148,104388.0
2017-04-11 15:30:00,17.46,17.5,17.46,17.49,332897.0,13.4148,13.4455,13.4148,13.4378,332897.0
2017-04-11 15:40:00,17.5,17.52,17.49,17.52,488749.0,13.4455,13.4609,13.4378,13.4609,488749.0
2017-04-11 15:50:00,17.52,17.55,17.51,17.54,851493.0,13.4609,13.4839,13.4532,13.4762,851493.0
2017-04-12 09:30:00,18.37,18.37,17.96,18.08,1603315.0,14.1139,14.1139,13.7989,13.8911,1603315.0
2017-04-12 09:40:00,18.08,18.22,18.06,18.06,651248.0,13.8911,13.9987,13.8758,13.8758,651248.0
2017-04-12 09:50:00,18.07,18.23,18.03,18.21,1207521.0,13.8834,14.0064,13.8527,13.991,1207521.0
2017-04-12 10:00:00,18.22,18.22,18.12,18.17,566805.0,13.9987,13.9987,13.9219,13.9603,566805.0
2017-04-12 10:10:00,18.17,18.2,18.13,18.14,546987.0,13.9603,13.9833,13.9295,13.9372,546987.0
2017-04-12 10:20:00,18.14,18.16,18.03,18.03,385206.0,13.9372,13.9526,13.8527,13.8527,385206.0
2017-04-12 10:30:00,18.04,18.08,17.99,18.05,428221.0,13.8604,13.8911,13.822,13.8681,428221.0
2017-04-12 10:40:00,18.05,18.07,18.02,18.04,409452.0,13.8681,13.8834,13.845,13.8604,409452.0
2017-04-12 10:50:00,18.04,18.05,17.99,18.01,328394.0,13.8604,13.8681,13.822,13.8373,328394.0
2017-04-12 11:00:00,18.01,18.03,17.97,18.01,292756.0,13.8373,13.8527,13.8066,13.8373,292756.0
2017-04-12 11:10:00,18.01,18.01,17.97,18.0,457644.0,13.8373,13.8373,13.8066,13.8297,457644.0
2017-04-12 11:20:00,18.0,18.03,17.98,17.98,377555.0,13.8297,13.8527,13.8143,13.8143,377555.0
2017-04-12 11:30:00,17.98,17.99,17.86,17.9,371203.0,13.8143,13.822,13.7221,13.7528,371203.0
2017-04-12 11:40:00,17.89,17.91,17.85,17.87,239772.0,13.7451,13.7605,13.7144,13.7298,239772.0
2017-04-12 11:50:00,17.88,17.94,17.86,17.94,343903.0,13.7375,13.7836,13.7221,13.7836,343903.0
2017-04-12 12:00:00,17.94,17.95,17.9,17.93,919669.0,13.7836,13.7912,13.7528,13.7759,919669.0
2017-04-12 12:10:00,17.92,17.94,17.91,17.92,314569.0,13.7682,13.7836,13.7605,13.7682,314569.0
2017-04-12 12:20:00,17.92,17.94,17.85,17.86,452271.0,13.7682,13.7836,13.7144,13.7221,452271.0
2017-04-12 12:30:00,17.86,17.88,17.85,17.88,233979.0,13.7221,13.7375,13.7144,13.7375,233979.0
2017-04-12 12:40:00,17.88,17.92,17.87,17.91,180834.0,13.7375,13.7682,13.7298,13.7605,180834.0
2017-04-12 12:50:00,17.91,17.92,17.88,17.91,257169.0,13.7605,13.7682,13.7375,13.7605,257169.0
2017-04-12 13:00:00,17.91,17.95,17.9,17.93,272223.0,13.7605,13.7912,13.7528,13.7759,272223.0
2017-04-12 13:10:00,17.93,17.95,17.92,17.94,210208.0,13.7759,13.7912,13.7682,13.7836,210208.0
2017-04-12 13:20:00,17.95,17.95,17.89,17.91,419647.0,13.7912,13.7912,13.7451,13.7605,419647.0
2017-04-12 13:30:00,17.91,17.98,17.9,17.98,268528.0,13.7605,13.8143,13.7528,13.8143,268528.0
2017-04-12 13:40:00,17.98,18.01,17.97,18.01,288833.0,13.8143,13.8373,13.8066,13.8373,288833.0
2017-04-12 13:50:00,18.01,18.06,17.99,18.05,411941.0,13.8373,13.8758,13.822,13.8681,411941.0
2017-04-12 14:00:00,18.05,18.07,18.03,18.05,209644.0,13.8681,13.8834,13.8527,13.8681,209644.0
2017-04-12 14:10:00,18.05,18.05,17.98,17.98,207239.0,13.8681,13.8681,13.8143,13.8143,207239.0
2017-04-12 14:20:00,17.98,18.0,17.96,17.98,249467.0,13.8143,13.8297,13.7989,13.8143,249467.0
2017-04-12 14:30:00,17.98,17.99,17.94,17.95,194440.0,13.8143,13.822,13.7836,13.7912,194440.0
2017-04-12 14:40:00,17.95,17.96,17.91,17.91,177214.0,13.7912,13.7989,13.7605,13.7605,177214.0
2017-04-12 14:50:00,17.91,17.97,17.9,17.96,332106.0,13.7605,13.8066,13.7528,13.7989,332106.0
2017-04-12 15:00:00,17.96,18.0,17.96,17.98,268451.0,13.7989,13.8297,13.7989,13.8143,268451.0
2017-04-12 15:10:00,17.99,18.0,17.94,17.94,405086.0,13.822,13.8297,13.7836,13.7836,405086.0
2017-04-12 15:20:00,17.95,18.02,17.94,18.01,397028.0,13.7912,13.845,13.7836,13.8373,397028.0
2017-04-12 15:30:00,18.01,18.02,17.98,17.98,516880.0,13.8373,13.845,13.8143,13.8143,516880.0
2017-04-12 15:40:00,17.98,17.99,17.96,17.97,586940.0,13.8143,13.822,13.7989,13.8066,586940.0
2017-04-12 15:50:00,17.96,18.02,17.96,18.01,1372885.0,13.7989,13.845,13.7989,13.8373,1372885.0
2017-04-13 09:30:00,17.99,18.06,17.94,18.03,481909.0,13.822,13.8758,13.7836,13.8527,481909.0
2017-04-13 09:40:00,18.02,18.1,18.0,18.09,289049.0,13.845,13.9065,13.8297,13.8988,289049.0
2017-04-13 09:50:00,18.09,18.17,18.07,18.13,208352.0,13.8988,13.9603,13.8834,13.9295,208352.0
2017-04-13 10:00:00,18.13,18.17,18.09,18.1,245284.0,13.9295,13.9603,13.8988,13.9065,245284.0
2017-04-13 10:10:00,18.1,18.18,18.09,18.18,282650.0,13.9065,13.968,13.8988,13.968,282650.0
2017-04-13 10:20:00,18.18,18.21,18.16,18.2,234356.0,13.968,13.991,13.9526,13.9833,234356.0
2017-04-13 10:30:00,18.2,18.23,18.19,18.2,219959.0,13.9833,14.0064,13.9756,13.9833,219959.0
2017-04-13 10:40:00,18.21,18.21,18.16,18.18,321975.0,13.991,13.991,13.9526,13.968,321975.0
2017-04-13 10:50:00,18.18,18.22,18.17,18.21,197309.0,13.968,13.9987,13.9603,13.991,197309.0
2017-04-13 11:00:00,18.21,18.23,18.18,18.19,173611.0,13.991,14.0064,13.968,13.9756,173611.0
2017-04-13 11:10:00,18.19,18.21,18.18,18.21,180003.0,13.9756,13.991,13.968,13.991,180003.0
2017-04-13 11:20:00,18.2,18.21,18.18,18.21,193707.0,13.9833,13.991,13.968,13.991,193707.0
2017-04-13 11:30:00,18.2,18.21,18.2,18.21,116396.0,13.9833,13.991,13.9833,13.991,116396.0
2017-04-13 11:40:00,18.21,18.21,18.17,18.18,126588.0,13.991,13.991,13.9603,13.968,126588.0
2017-04-13 11:50:00,18.18,18.18,18.16,18.18,95686.0,13.968,13.968,13.9526,13.968,95686.0
2017-04-13 12:00:00,18.18,18.18,18.14,18.14,240260.0,13.968,13.968,13.9372,13.9372,240260.0
2017-04-13 12:10:00,18.15,18.16,18.1,18.11,163081.0,13.9449,13.9526,13.9065,13.9142,163081.0
2017-04-13 12:20:00,18.12,18.13,18.09,18.13,210086.0,13.9219,13.9295,13.8988,13.9295,210086.0
2017-04-13 12:30:00,18.13,18.16,18.12,18.14,169531.0,13.9295,13.9526,13.9219,13.9372,169531.0
2017-04-13 12:40:00,18.14,18.15,18.09,18.09,161061.0,13.9372,13.9449,13.8988,13.8988,161061.0
2017-04-13 12:50:00,18.1,18.12,18.08,18.12,134957.0,13.9065,13.9219,13.8911,13.9219,134957.0
2017-04-13 13:00:00,18.11,18.12,18.06,18.1,220528.0,13.9142,13.9219,13.8758,13.9065,220528.0
2017-04-13 13:10:00,18.09,18.19,18.08,18.18,499659.0,13.8988,13.9756,13.8911,13.968,499659.0
2017-04-13 13:20:00,18.18,18.25,18.17,18.23,705247.0,13.968,14.0217,13.9603,14.0064,705247.0
2017-04-13 13:30:00,18.23,18.3,18.23,18.28,470955.0,14.0064,14.0602,14.0064,14.0448,470955.0
2017-04-13 13:40:00,18.28,18.29,18.24,18.25,389031.0,14.0448,14.0525,14.0141,14.0217,389031.0
2017-04-13 13:50:00,18.26,18.28,18.25,18.28,191802.0,14.0294,14.0448,14.0217,14.0448,191802.0
2017-04-13 14:00:00,18.28,18.33,18.25,18.33,335270.0,14.0448,14.0832,14.0217,14.0832,335270.0
2017-04-13 14:10:00,18.32,18.35,18.29,18.32,360276.0,14.0755,14.0986,14.0525,14.0755,360276.0
2017-04-13 14:20:00,18.33,18.34,18.31,18.31,178463.0,14.0832,14.0909,14.0678,14.0678,178463.0
2017-04-13 14:30:00,18.31,18.34,18.28,18.28,230229.0,14.0678,14.0909,14.0448,14.0448,230229.0
2017-04-13 14:40:00,18.28,18.32,18.28,18.3,171648.0,14.0448,14.0755,14.0448,14.0602,171648.0
2017-04-13 14:50:00,18.3,18.31,18.26,18.27,198234.0,14.0602,14.0678,14.0294,14.0371,198234.0
2017-04-13 15:00:00,18.27,18.3,18.27,18.29,213967.0,14.0371,14.0602,14.0371,14.0525,213967.0
2017-04-13 15:10:00,18.29,18.3,18.27,18.3,323600.0,14.0525,14.0602,14.0371,14.0602,323600.0
2017-04-13 15:20:00,18.3,18.33,18.29,18.29,294158.0,14.0602,14.0832,14.0525,14.0525,294158.0
2017-04-13 15:30:00,18.3,18.31,18.23,18.25,490387.0,14.0602,14.0678,14.0064,14.0217,490387.0
2017-04-13 15:40:00,18.25,18.29,18.21,18.27,681923.0,14.0217,14.0525,13.991,14.0371,681923.0
2017-04-13 15:50:00,18.28,18.28,18.2,18.2,1085569.0,14.0448,14.0448,13.9833,13.9833,1085569.0
2017-04-17 09:30:00,18.17,18.32,18.11,18.11,765213.0,13.9603,14.0755,13.9142,13.9142,765213.0
2017-04-17 09:40:00,18.11,18.13,18.07,18.09,168859.0,13.9142,13.9295,13.8834,13.8988,168859.0
2017-04-17 09:50:00,18.09,18.12,18.07,18.09,136267.0,13.8988,13.9219,13.8834,13.8988,136267.0
2017-04-17 10:00:00,18.1,18.15,18.08,18.13,152622.0,13.9065,13.9449,13.8911,13.9295,152622.0
2017-04-17 10:10:00,18.13,18.16,18.11,18.14,142522.0,13.9295,13.9526,13.9142,13.9372,142522.0
2017-04-17 10:20:00,18.13,18.15,18.11,18.12,195062.0,13.9295,13.9449,13.9142,13.9219,195062.0
2017-04-17 10:30:00,18.12,18.16,18.11,18.14,239165.0,13.9219,13.9526,13.9142,13.9372,239165.0
2017-04-17 10:40:00,18.14,18.15,18.12,18.13,128895.0,13.9372,13.9449,13.9219,13.9295,128895.0
2017-04-17 10:50:00,18.12,18.14,18.11,18.11,144537.0,13.9219,13.9372,13.9142,13.9142,144537.0
2017-04-17 11:00:00,18.12,18.15,18.11,18.14,150068.0,13.9219,13.9449,13.9142,13.9372,150068.0
2017-04-17 11:10:00,18.14,18.17,18.14,18.14,168304.0,13.9372,13.9603,13.9372,13.9372,168304.0
2017-04-17 11:20:00,18.14,18.16,18.12,18.16,118111.0,13.9372,13.9526,13.9219,13.9526,118111.0
2017-04-17 11:30:00,18.15,18.16,18.14,18.16,92158.0,13.9449,13.9526,13.9372,13.9526,92158.0
2017-04-17 11:40:00,18.16,18.16,18.1,18.11,147015.0,13.9526,13.9526,13.9065,13.9142,147015.0
2017-04-17 11:50:00,18.11,18.11,18.08,18.09,211629.0,13.9142,13.9142,13.8911,13.8988,211629.0
2017-04-17 12:00:00,18.09,18.11,18.08,18.1,64535.0,13.8988,13.9142,13.8911,13.9065,64535.0
2017-04-17 12:10:00,18.1,18.13,18.1,18.13,157266.0,13.9065,13.9295,13.9065,13.9295,157266.0
2017-04-17 12:20:00,18.13,18.15,18.12,18.14,41078.0,13.9295,13.9449,13.9219,13.9372,41078.0
2017-04-17 12:30:00,18.14,18.16,18.13,18.14,232867.0,13.9372,13.9526,13.9295,13.9372,232867.0
2017-04-17 12:40:00,18.14,18.15,18.13,18.14,85906.0,13.9372,13.9449,13.9295,13.9372,85906.0
2017-04-17 12:50:00,18.13,18.16,18.13,18.14,125656.0,13.9295,13.9526,13.9295,13.9372,125656.0
2017-04-17 13:00:00,18.14,18.16,18.12,18.12,126329.0,13.9372,13.9526,13.9219,13.9219,126329.0
2017-04-17 13:10:00,18.12,18.14,18.1,18.14,220612.0,13.9219,13.9372,13.9065,13.9372,220612.0
2017-04-17 13:20:00,18.13,18.16,18.12,18.15,128453.0,13.9295,13.9526,13.9219,13.9449,128453.0
2017-04-17 13:30:00,18.15,18.17,18.15,18.16,142220.0,13.9449,13.9603,13.9449,13.9526,142220.0
2017-04-17 13:40:00,18.16,18.17,18.13,18.15,145638.0,13.9526,13.9603,13.9295,13.9449,145638.0
2017-04-17 13:50:00,18.15,18.15,18.12,18.14,127440.0,13.9449,13.9449,13.9219,13.9372,127440.0
2017-04-17 14:00:00,18.13,18.15,18.12,18.14,111651.0,13.9295,13.9449,13.9219,13.9372,111651.0
2017-04-17 14:10:00,18.14,18.16,18.13,18.15,123738.0,13.9372,13.9526,13.9295,13.9449,123738.0
2017-04-17 14:20:00,18.15,18.16,18.14,18.14,62541.0,13.9449,13.9526,13.9372,13.9372,62541.0
2017-04-17 14:30:00,18.14,18.18,18.14,18.16,161870.0,13.9372,13.968,13.9372,13.9526,161870.0
2017-04-17 14:40:00,18.16,18.2,18.16,18.2,144844.0,13.9526,13.9833,13.9526,13.9833,144844.0
2017-04-17 14:50:00,18.2,18.2,18.15,18.16,212411.0,13.9833,13.9833,13.9449,13.9526,212411.0
2017-04-17 15:00:00,18.16,18.17,18.15,18.15,97290.0,13.9526,13.9603,13.9449,13.9449,97290.0
2017-04-17 15:10:00,18.16,18.21,18.15,18.21,160618.0,13.9526,13.991,13.9449,13.991,160618.0
2017-04-17 15:20:00,18.2,18.23,18.19,18.21,169030.0,13.9833,14.0064,13.9756,13.991,169030.0
2017-04-17 15:30:00,18.21,18.22,18.19,18.21,169719.0,13.991,13.9987,13.9756,13.991,169719.0
2017-04-17 15:40:00,18.21,18.25,18.21,18.23,346940.0,13.991,14.0217,13.991,14.0064,346940.0
2017-04-17 15:50:00,18.23,18.24,18.2,18.21,654969.0,14.0064,14.0141,13.9833,13.991,654969.0
2017-04-18 09:30:00,18.21,18.35,18.2,18.28,666877.0,13.991,14.0986,13.9833,14.0448,666877.0
2017-04-18 09:40:00,18.28,18.32,18.23,18.3,867162.0,14.0448,14.0755,14.0064,14.0602,867162.0
2017-04-18 09:50:00,18.3,18.37,18.3,18.34,641574.0,14.0602,14.1139,14.0602,14.0909,641574.0
2017-04-18 10:00:00,18.34,18.34,18.27,18.29,206940.0,14.0909,14.0909,14.0371,14.0525,206940.0
2017-04-18 10:10:00,18.29,18.3,18.23,18.24,198632.0,14.0525,14.0602,14.0064,14.0141,198632.0
2017-04-18 10:20:00,18.23,18.25,18.19,18.21,186635.0,14.0064,14.0217,13.9756,13.991,186635.0
2017-04-18 10:30:00,18.21,18.24,18.18,18.24,186514.0,13.991,14.0141,13.968,14.0141,186514.0
2017-04-18 10:40:00,18.24,18.24,18.17,18.19,190298.0,14.0141,14.0141,13.9603,13.9756,190298.0
2017-04-18 10:50:00,18.19,18.21,18.17,18.21,141195.0,13.9756,13.991,13.9603,13.991,141195.0
2017-04-18 11:00:00,18.21,18.21,18.16,18.19,145080.0,13.991,13.991,13.9526,13.9756,145080.0
2017-04-18 11:10:00,18.19,18.21,18.15,18.16,174354.0,13.9756,13.991,13.9449,13.9526,174354.0
2017-04-18 11:20:00,18.16,18.2,18.15,18.2,140268.0,13.9526,13.9833,13.9449,13.9833,140268.0
2017-04-18 11:30:00,18.2,18.22,18.14,18.16,314050.0,13.9833,13.9987,13.9372,13.9526,314050.0
2017-04-18 11:40:00,18.17,18.18,18.12,18.14,191596.0,13.9603,13.968,13.9219,13.9372,191596.0
2017-04-18 11:50:00,18.14,18.15,18.1,18.11,171231.0,13.9372,13.9449,13.9065,13.9142,171231.0
2017-04-18 12:00:00,18.11,18.14,18.08,18.14,240206.0,13.9142,13.9372,13.8911,13.9372,240206.0
2017-04-18 12:10:00,18.14,18.14,18.11,18.14,142129.0,13.9372,13.9372,13.9142,13.9372,142129.0
2017-04-18 12:20:00,18.14,18.14,18.12,18.14,60397.0,13.9372,13.9372,13.9219,13.9372,60397.0
2017-04-18 12:30:00,18.14,18.15,18.11,18.14,143834.0,13.9372,13.9449,13.9142,13.9372,143834.0
2017-04-18 12:40:00,18.14,18.15,18.13,18.14,78717.0,13.9372,13.9449,13.9295,13.9372,78717.0
2017-04-18 12:50:00,18.14,18.17,18.13,18.14,107765.0,13.9372,13.9603,13.9295,13.9372,107765.0
2017-04-18 13:00:00,18.14,18.17,18.13,18.16,276305.0,13.9372,13.9603,13.9295,13.9526,276305.0
2017-04-18 13:10:00,18.16,18.2,18.15,18.18,129991.0,13.9526,13.9833,13.9449,13.968,129991.0
2017-04-18 13:20:00,18.18,18.21,18.17,18.2,151521.0,13.968,13.991,13.9603,13.9833,151521.0
2017-04-18 13:30:00,18.2,18.22,18.18,18.2,203343.0,13.9833,13.9987,13.968,13.9833,203343.0
2017-04-18 13:40:00,18.2,18.22,18.19,18.21,130258.0,13.9833,13.9987,13.9756,13.991,130258.0
2017-04-18 13:50:00,18.21,18.21,18.19,18.19,93253.0,13.991,13.991,13.9756,13.9756,93253.0
2017-04-18 14:00:00,18.2,18.23,18.19,18.2,123841.0,13.9833,14.0064,13.9756,13.9833,123841.0
2017-04-18 14:10:00,18.2,18.23,18.19,18.2,230588.0,13.9833,14.0064,13.9756,13.9833,230588.0
2017-04-18 14:20:00,18.19,18.22,18.18,18.22,236147.0,13.9756,13.9987,13.968,13.9987,236147.0
2017-04-18 14:30:00,18.21,18.26,18.21,18.22,160104.0,13.991,14.0294,13.991,13.9987,160104.0
2017-04-18 14:40:00,18.22,18.23,18.2,18.21,135512.0,13.9987,14.0064,13.9833,13.991,135512.0
2017-04-18 14:50:00,18.21,18.25,18.2,18.25,174361.0,13.991,14.0217,13.9833,14.0217,174361.0
2017-04-18 15:00:00,18.25,18.27,18.23,18.23,196013.0,14.0217,14.0371,14.0064,14.0064,196013.0
2017-04-18 15:10:00,18.23,18.26,18.23,18.25,212787.0,14.0064,14.0294,14.0064,14.0217,212787.0
2017-04-18 15:20:00,18.25,18.29,18.25,18.28,224553.0,14.0217,14.0525,14.0217,14.0448,224553.0
2017-04-18 15:30:00,18.28,18.31,18.26,18.27,312691.0,14.0448,14.0678,14.0294,14.0371,312691.0
2017-04-18 15:40:00,18.27,18.28,18.21,18.21,317093.0,14.0371,14.0448,13.991,13.991,317093.0
2017-04-18 15:50:00,18.21,18.24,18.19,18.22,959921.0,13.991,14.0141,13.9756,13.9987,959921.0
2017-04-19 09:30:00,18.42,18.6,18.42,18.59,623389.0,14.1523,14.2906,14.1523,14.283,623389.0
2017-04-19 09:40:00,18.59,18.59,18.5,18.53,348420.0,14.283,14.283,14.2138,14.2369,348420.0
2017-04-19 09:50:00,18.53,18.57,18.5,18.57,204501.0,14.2369,14.2676,14.2138,14.2676,204501.0
2017-04-19 10:00:00,18.57,18.58,18.54,18.57,273428.0,14.2676,14.2753,14.2445,14.2676,273428.0
2017-04-19 10:10:00,18.57,18.61,18.54,18.57,357398.0,14.2676,14.2983,14.2445,14.2676,357398.0
2017-04-19 10:20:00,18.57,18.58,18.54,18.56,223964.0,14.2676,14.2753,14.2445,14.2599,223964.0
2017-04-19 10:30:00,18.57,18.59,18.55,18.57,207596.0,14.2676,14.283,14.2522,14.2676,207596.0
2017-04-19 10:40:00,18.57,18.57,18.5,18.51,212116.0,14.2676,14.2676,14.2138,14.2215,212116.0
2017-04-19 10:50:00,18.5,18.51,18.46,18.47,160152.0,14.2138,14.2215,14.1831,14.1908,160152.0
2017-04-19 11:00:00,18.48,18.49,18.44,18.45,153715.0,14.1984,14.2061,14.1677,14.1754,153715.0
2017-04-19 11:10:00,18.46,18.47,18.42,18.45,249551.0,14.1831,14.1908,14.1523,14.1754,249551.0
2017-04-19 11:20:00,18.45,18.51,18.44,18.51,291409.0,14.1754,14.2215,14.1677,14.2215,291409.0
2017-04-19 11:30:00,18.51,18.51,18.43,18.45,227645.0,14.2215,14.2215,14.16,14.1754,227645.0
2017-04-19 11:40:00,18.45,18.45,18.44,18.45,86038.0,14.1754,14.1754,14.1677,14.1754,86038.0
2017-04-19 11:50:00,18.45,18.45,18.44,18.44,101152.0,14.1754,14.1754,14.1677,14.1677,101152.0
2017-04-19 12:00:00,18.44,18.45,18.39,18.4,375284.0,14.1677,14.1754,14.1293,14.137,375284.0
2017-04-19 12:10:00,18.39,18.39,18.36,18.38,148871.0,14.1293,14.1293,14.1062,14.1216,148871.0
2017-04-19 12:20:00,18.39,18.41,18.38,18.39,104055.0,14.1293,14.1447,14.1216,14.1293,104055.0
2017-04-19 12:30:00,18.38,18.41,18.36,18.36,178808.0,14.1216,14.1447,14.1062,14.1062,178808.0
2017-04-19 12:40:00,18.36,18.37,18.32,18.34,133051.0,14.1062,14.1139,14.0755,14.0909,133051.0
2017-04-19 12:50:00,18.34,18.37,18.3,18.36,651834.0,14.0909,14.1139,14.0602,14.1062,651834.0
2017-04-19 13:00:00,18.36,18.38,18.34,18.37,448844.0,14.1062,14.1216,14.0909,14.1139,448844.0
2017-04-19 13:10:00,18.37,18.4,18.36,18.37,188608.0,14.1139,14.137,14.1062,14.1139,188608.0
2017-04-19 13:20:00,18.38,18.4,18.36,18.4,102327.0,14.1216,14.137,14.1062,14.137,102327.0
2017-04-19 13:30:00,18.39,18.4,18.39,18.39,73413.0,14.1293,14.137,14.1293,14.1293,73413.0
2017-04-19 13:40:00,18.39,18.43,18.39,18.42,224068.0,14.1293,14.16,14.1293,14.1523,224068.0
2017-04-19 13:50:00,18.41,18.42,18.39,18.39,130969.0,14.1447,14.1523,14.1293,14.1293,130969.0
2017-04-19 14:00:00,18.39,18.42,18.39,18.41,157226.0,14.1293,14.1523,14.1293,14.1447,157226.0
2017-04-19 14:10:00,18.41,18.41,18.39,18.41,313324.0,14.1447,14.1447,14.1293,14.1447,313324.0
2017-04-19 14:20:00,18.41,18.45,18.4,18.43,207205.0,14.1447,14.1754,14.137,14.16,207205.0
2017-04-19 14:30:00,18.43,18.43,18.4,18.4,96899.0,14.16,14.16,14.137,14.137,96899.0
2017-04-19 14:40:00,18.41,18.42,18.37,18.38,166529.0,14.1447,14.1523,14.1139,14.1216,166529.0
2017-04-19 14:50:00,18.38,18.39,18.33,18.37,239272.0,14.1216,14.1293,14.0832,14.1139,239272.0
2017-04-19 15:00:00,18.37,18.4,18.35,18.4,288489.0,14.1139,14.137,14.0986,14.137,288489.0
2017-04-19 15:10:00,18.39,18.4,18.39,18.39,81325.0,14.1293,14.137,14.1293,14.1293,81325.0
2017-04-19 15:20:00,18.39,18.4,18.33,18.33,248096.0,14.1293,14.137,14.0832,14.0832,248096.0
2017-04-19 15:30:00,18.33,18.37,18.31,18.35,449258.0,14.0832,14.1139,14.0678,14.0986,449258.0
2017-04-19 15:40:00,18.35,18.36,18.32,18.32,456877.0,14.0986,14.1062,14.0755,14.0755,456877.0
2017-04-19 15:50:00,18.32,18.38,18.32,18.37,1510227.0,14.0755,14.1216,14.0755,14.1139,1510227.0
2017-04-20 09:30:00,18.44,18.46,18.37,18.37,265330.0,14.1677,14.1831,14.1139,14.1139,265330.0
2017-04-20 09:40:00,18.37,18.38,18.29,18.3,214232.0,14.1139,14.1216,14.0525,14.0602,214232.0
2017-04-20 09:50:00,18.3,18.35,18.29,18.34,118341.0,14.0602,14.0986,14.0525,14.0909,118341.0
2017-04-20 10:00:00,18.34,18.41,18.34,18.41,129014.0,14.0909,14.1447,14.0909,14.1447,129014.0
2017-04-20 10:10:00,18.41,18.47,18.4,18.45,290055.0,14.1447,14.1908,14.137,14.1754,290055.0
2017-04-20 10:20:00,18.44,18.47,18.42,18.43,200687.0,14.1677,14.1908,14.1523,14.16,200687.0
2017-04-20 10:30:00,18.43,18.44,18.39,18.41,162209.0,14.16,14.1677,14.1293,14.1447,162209.0
2017-04-20 10:40:00,18.41,18.42,18.38,18.41,155604.0,14.1447,14.1523,14.1216,14.1447,155604.0
2017-04-20 10:50:00,18.41,18.44,18.41,18.43,115280.0,14.1447,14.1677,14.1447,14.16,115280.0
2017-04-20 11:00:00,18.43,18.43,18.38,18.41,191420.0,14.16,14.16,14.1216,14.1447,191420.0
2017-04-20 11:10:00,18.41,18.43,18.39,18.39,146389.0,14.1447,14.16,14.1293,14.1293,146389.0
2017-04-20 11:20:00,18.39,18.4,18.38,18.39,141473.0,14.1293,14.137,14.1216,14.1293,141473.0
2017-04-20 11:30:00,18.39,18.42,18.39,18.4,108139.0,14.1293,14.1523,14.1293,14.137,108139.0
2017-04-20 11:40:00,18.4,18.46,18.39,18.45,154910.0,14.137,14.1831,14.1293,14.1754,154910.0
2017-04-20 11:50:00,18.45,18.47,18.44,18.46,82806.0,14.1754,14.1908,14.1677,14.1831,82806.0
2017-04-20 12:00:00,18.46,18.49,18.45,18.48,121991.0,14.1831,14.2061,14.1754,14.1984,121991.0
2017-04-20 12:10:00,18.48,18.49,18.47,18.48,92101.0,14.1984,14.2061,14.1908,14.1984,92101.0
2017-04-20 12:20:00,18.49,18.5,18.47,18.48,69140.0,14.2061,14.2138,14.1908,14.1984,69140.0
2017-04-20 12:30:00,18.48,18.5,18.47,18.49,80570.0,14.1984,14.2138,14.1908,14.2061,80570.0
2017-04-20 12:40:00,18.5,18.53,18.49,18.53,68570.0,14.2138,14.2369,14.2061,14.2369,68570.0
2017-04-20 12:50:00,18.53,18.55,18.52,18.53,201109.0,14.2369,14.2522,14.2292,14.2369,201109.0
2017-04-20 13:00:00,18.53,18.55,18.52,18.55,59892.0,14.2369,14.2522,14.2292,14.2522,59892.0
2017-04-20 13:10:00,18.55,18.55,18.48,18.48,110102.0,14.2522,14.2522,14.1984,14.1984,110102.0
2017-04-20 13:20:00,18.49,18.53,18.48,18.52,191773.0,14.2061,14.2369,14.1984,14.2292,191773.0
2017-04-20 13:30:00,18.52,18.55,18.51,18.54,56690.0,14.2292,14.2522,14.2215,14.2445,56690.0
2017-04-20 13:40:00,18.54,18.55,18.53,18.55,86978.0,14.2445,14.2522,14.2369,14.2522,86978.0
2017-04-20 13:50:00,18.55,18.57,18.53,18.55,181881.0,14.2522,14.2676,14.2369,14.2522,181881.0
2017-04-20 14:00:00,18.55,18.56,18.52,18.53,70059.0,14.2522,14.2599,14.2292,14.2369,70059.0
2017-04-20 14:10:00,18.53,18.54,18.52,18.52,92543.0,14.2369,14.2445,14.2292,14.2292,92543.0
2017-04-20 14:20:00,18.52,18.54,18.51,18.53,109721.0,14.2292,14.2445,14.2215,14.2369,109721.0
2017-04-20 14:30:00,18.52,18.55,18.51,18.55,99093.0,14.2292,14.2522,14.2215,14.2522,99093.0
2017-04-20 14:40:00,18.55,18.55,18.52,18.53,68726.0,14.2522,14.2522,14.2292,14.2369,68726.0
2017-04-20 14:50:00,18.53,18.55,18.51,18.53,123383.0,14.2369,14.2522,14.2215,14.2369,123383.0
2017-04-20 15:00:00,18.52,18.53,18.51,18.52,47908.0,14.2292,14.2369,14.2215,14.2292,47908.0
2017-04-20 15:10:00,18.51,18.53,18.5,18.51,118850.0,14.2215,14.2369,14.2138,14.2215,118850.0
2017-04-20 15:20:00,18.51,18.52,18.5,18.5,98512.0,14.2215,14.2292,14.2138,14.2138,98512.0
2017-04-20 15:30:00,18.5,18.54,18.5,18.54,296614.0,14.2138,14.2445,14.2138,14.2445,296614.0
2017-04-20 15:40:00,18.54,18.54,18.52,18.52,192217.0,14.2445,14.2445,14.2292,14.2292,192217.0
2017-04-20 15:50:00,18.53,18.54,18.52,18.52,683782.0,14.2369,14.2445,14.2292,14.2292,683782.0
2017-04-21 09:30:00,18.51,18.52,18.45,18.47,618688.0,14.2215,14.2292,14.1754,14.1908,618688.0
2017-04-21 09:40:00,18.47,18.48,18.41,18.41,138765.0,14.1908,14.1984,14.1447,14.1447,138765.0
2017-04-21 09:50:00,18.41,18.44,18.37,18.38,183074.0,14.1447,14.1677,14.1139,14.1216,183074.0
2017-04-21 10:00:00,18.39,18.41,18.36,18.38,171532.0,14.1293,14.1447,14.1062,14.1216,171532.0
2017-04-21 10:10:00,18.38,18.4,18.36,18.4,123927.0,14.1216,14.137,14.1062,14.137,123927.0
2017-04-21 10:20:00,18.4,18.4,18.39,18.39,29167.0,14.137,14.137,14.1293,14.1293,29167.0
2017-04-21 10:30:00,18.4,18.4,18.33,18.33,188393.0,14.137,14.137,14.0832,14.0832,188393.0
2017-04-21 10:40:00,18.33,18.35,18.32,18.32,106119.0,14.0832,14.0986,14.0755,14.0755,106119.0
2017-04-21 10:50:00,18.32,18.35,18.31,18.34,125151.0,14.0755,14.0986,14.0678,14.0909,125151.0
2017-04-21 11:00:00,18.34,18.34,18.31,18.32,93788.0,14.0909,14.0909,14.0678,14.0755,93788.0
2017-04-21 11:10:00,18.32,18.34,18.29,18.34,140265.0,14.0755,14.0909,14.0525,14.0909,140265.0
2017-04-21 11:20:00,18.34,18.38,18.33,18.38,108091.0,14.0909,14.1216,14.0832,14.1216,108091.0
2017-04-21 11:30:00,18.38,18.39,18.36,18.37,90535.0,14.1216,14.1293,14.1062,14.1139,90535.0
2017-04-21 11:40:00,18.37,18.38,18.36,18.37,55051.0,14.1139,14.1216,14.1062,14.1139,55051.0
2017-04-21 11:50:00,18.37,18.45,18.36,18.43,347000.0,14.1139,14.1754,14.1062,14.16,347000.0
2017-04-21 12:00:00,18.43,18.43,18.39,18.39,80409.0,14.16,14.16,14.1293,14.1293,80409.0
2017-04-21 12:10:00,18.39,18.4,18.35,18.39,141986.0,14.1293,14.137,14.0986,14.1293,141986.0
2017-04-21 12:20:00,18.38,18.41,18.38,18.38,132039.0,14.1216,14.1447,14.1216,14.1216,132039.0
2017-04-21 12:30:00,18.38,18.4,18.38,18.39,45099.0,14.1216,14.137,14.1216,14.1293,45099.0
2017-04-21 12:40:00,18.39,18.43,18.38,18.43,221554.0,14.1293,14.16,14.1216,14.16,221554.0
2017-04-21 12:50:00,18.43,18.44,18.41,18.43,100060.0,14.16,14.1677,14.1447,14.16,100060.0
2017-04-21 13:00:00,18.43,18.43,18.38,18.39,87140.0,14.16,14.16,14.1216,14.1293,87140.0
2017-04-21 13:10:00,18.39,18.39,18.33,18.34,174791.0,14.1293,14.1293,14.0832,14.0909,174791.0
2017-04-21 13:20:00,18.34,18.36,18.34,18.36,72687.0,14.0909,14.1062,14.0909,14.1062,72687.0
2017-04-21 13:30:00,18.36,18.36,18.34,18.34,75228.0,14.1062,14.1062,14.0909,14.0909,75228.0
2017-04-21 13:40:00,18.35,18.37,18.34,18.36,104019.0,14.0986,14.1139,14.0909,14.1062,104019.0
2017-04-21 13:50:00,18.36,18.4,18.35,18.39,142006.0,14.1062,14.137,14.0986,14.1293,142006.0
2017-04-21 14:00:00,18.38,18.39,18.37,18.37,105776.0,14.1216,14.1293,14.1139,14.1139,105776.0
2017-04-21 14:10:00,18.38,18.38,18.35,18.35,77842.0,14.1216,14.1216,14.0986,14.0986,77842.0
2017-04-21 14:20:00,18.36,18.39,18.34,18.38,294014.0,14.1062,14.1293,14.0909,14.1216,294014.0
2017-04-21 14:30:00,18.39,18.39,18.34,18.36,113731.0,14.1293,14.1293,14.0909,14.1062,113731.0
2017-04-21 14:40:00,18.35,18.36,18.3,18.3,282695.0,14.0986,14.1062,14.0602,14.0602,282695.0
2017-04-21 14:50:00,18.3,18.32,18.29,18.32,219679.0,14.0602,14.0755,14.0525,14.0755,219679.0
2017-04-21 15:00:00,18.32,18.32,18.28,18.3,181901.0,14.0755,14.0755,14.0448,14.0602,181901.0
2017-04-21 15:10:00,18.3,18.3,18.27,18.29,177707.0,14.0602,14.0602,14.0371,14.0525,177707.0
2017-04-21 15:20:00,18.29,18.29,18.26,18.28,247178.0,14.0525,14.0525,14.0294,14.0448,247178.0
2017-04-21 15:30:00,18.27,18.3,18.27,18.29,795803.0,14.0371,14.0602,14.0371,14.0525,795803.0
2017-04-21 15:40:00,18.3,18.31,18.27,18.3,668061.0,14.0602,14.0678,14.0371,14.0602,668061.0
2017-04-21 15:50:00,18.3,18.31,18.28,18.28,1164800.0,14.0602,14.0678,14.0448,14.0448,1164800.0
2017-04-24 09:30:00,18.52,18.6,18.51,18.52,442280.0,14.2292,14.2906,14.2215,14.2292,442280.0
2017-04-24 09:40:00,18.53,18.54,18.44,18.44,297883.0,14.2369,14.2445,14.1677,14.1677,297883.0
2017-04-24 09:50:00,18.45,18.47,18.42,18.46,159081.0,14.1754,14.1908,14.1523,14.1831,159081.0
2017-04-24 10:00:00,18.46,18.48,18.43,18.43,179486.0,14.1831,14.1984,14.16,14.16,179486.0
2017-04-24 10:10:00,18.43,18.44,18.4,18.41,191245.0,14.16,14.1677,14.137,14.1447,191245.0
2017-04-24 10:20:00,18.41,18.43,18.39,18.43,159370.0,14.1447,14.16,14.1293,14.16,159370.0
2017-04-24 10:30:00,18.43,18.44,18.41,18.43,148963.0,14.16,14.1677,14.1447,14.16,148963.0
2017-04-24 10:40:00,18.43,18.44,18.38,18.39,158963.0,14.16,14.1677,14.1216,14.1293,158963.0
2017-04-24 10:50:00,18.39,18.44,18.39,18.41,142048.0,14.1293,14.1677,14.1293,14.1447,142048.0
2017-04-24 11:00:00,18.41,18.44,18.4,18.41,182527.0,14.1447,14.1677,14.137,14.1447,182527.0
2017-04-24 11:10:00,18.41,18.41,18.36,18.37,132088.0,14.1447,14.1447,14.1062,14.1139,132088.0
2017-04-24 11:20:00,18.37,18.41,18.36,18.41,147403.0,14.1139,14.1447,14.1062,14.1447,147403.0
2017-04-24 11:30:00,18.41,18.43,18.39,18.43,96408.0,14.1447,14.16,14.1293,14.16,96408.0
2017-04-24 11:40:00,18.42,18.43,18.39,18.41,136921.0,14.1523,14.16,14.1293,14.1447,136921.0
2017-04-24 11:50:00,18.4,18.42,18.37,18.38,87899.0,14.137,14.1523,14.1139,14.1216,87899.0
2017-04-24 12:00:00,18.38,18.42,18.38,18.41,156513.0,14.1216,14.1523,14.1216,14.1447,156513.0
2017-04-24 12:10:00,18.41,18.44,18.4,18.43,227500.0,14.1447,14.1677,14.137,14.16,227500.0
2017-04-24 12:20:00,18.43,18.45,18.42,18.45,100536.0,14.16,14.1754,14.1523,14.1754,100536.0
2017-04-24 12:30:00,18.45,18.47,18.44,18.46,86384.0,14.1754,14.1908,14.1677,14.1831,86384.0
2017-04-24 12:40:00,18.46,18.48,18.45,18.46,61172.0,14.1831,14.1984,14.1754,14.1831,61172.0
2017-04-24 12:50:00,18.45,18.48,18.45,18.47,71246.0,14.1754,14.1984,14.1754,14.1908,71246.0
2017-04-24 13:00:00,18.46,18.48,18.46,18.47,87313.0,14.1831,14.1984,14.1831,14.1908,87313.0
2017-04-24 13:10:00,18.48,18.5,18.47,18.5,110586.0,14.1984,14.2138,14.1908,14.2138,110586.0
2017-04-24 13:20:00,18.5,18.5,18.47,18.5,101997.0,14.2138,14.2138,14.1908,14.2138,101997.0
2017-04-24 13:30:00,18.51,18.52,18.5,18.52,147034.0,14.2215,14.2292,14.2138,14.2292,147034.0
2017-04-24 13:40:00,18.52,18.53,18.45,18.51,183342.0,14.2292,14.2369,14.1754,14.2215,183342.0
2017-04-24 13:50:00,18.51,18.51,18.49,18.5,91044.0,14.2215,14.2215,14.2061,14.2138,91044.0
2017-04-24 14:00:00,18.5,18.51,18.49,18.5,120422.0,14.2138,14.2215,14.2061,14.2138,120422.0
2017-04-24 14:10:00,18.5,18.53,18.49,18.53,147613.0,14.2138,14.2369,14.2061,14.2369,147613.0
2017-04-24 14:20:00,18.52,18.53,18.51,18.52,70858.0,14.2292,14.2369,14.2215,14.2292,70858.0
2017-04-24 14:30:00,18.52,18.53,18.51,18.52,120866.0,14.2292,14.2369,14.2215,14.2292,120866.0
2017-04-24 14:40:00,18.51,18.52,18.5,18.51,148585.0,14.2215,14.2292,14.2138,14.2215,148585.0
2017-04-24 14:50:00,18.51,18.52,18.51,18.51,53191.0,14.2215,14.2292,14.2215,14.2215,53191.0
2017-04-24 15:00:00,18.52,18.56,18.51,18.55,235282.0,14.2292,14.2599,14.2215,14.2522,235282.0
2017-04-24 15:10:00,18.55,18.57,18.54,18.55,168816.0,14.2522,14.2676,14.2445,14.2522,168816.0
2017-04-24 15:20:00,18.55,18.56,18.54,18.55,126806.0,14.2522,14.2599,14.2445,14.2522,126806.0
2017-04-24 15:30:00,18.55,18.56,18.53,18.55,299760.0,14.2522,14.2599,14.2369,14.2522,299760.0
2017-04-24 15:40:00,18.55,18.56,18.54,18.55,294365.0,14.2522,14.2599,14.2445,14.2522,294365.0
2017-04-24 15:50:00,18.56,18.56,18.53,18.54,667256.0,14.2599,14.2599,14.2369,14.2445,667256.0
2017-04-25 09:30:00,18.57,18.59,18.49,18.55,442292.0,14.2676,14.283,14.2061,14.2522,442292.0
2017-04-25 09:40:00,18.55,18.56,18.52,18.55,179664.0,14.2522,14.2599,14.2292,14.2522,179664.0
2017-04-25 09:50:00,18.56,18.56,18.51,18.52,218732.0,14.2599,14.2599,14.2215,14.2292,218732.0
2017-04-25 10:00:00,18.52,18.55,18.52,18.53,157989.0,14.2292,14.2522,14.2292,14.2369,157989.0
2017-04-25 10:10:00,18.53,18.54,18.52,18.53,200441.0,14.2369,14.2445,14.2292,14.2369,200441.0
2017-04-25 10:20:00,18.54,18.58,18.53,18.57,181734.0,14.2445,14.2753,14.2369,14.2676,181734.0
2017-04-25 10:30:00,18.57,18.62,18.56,18.62,281594.0,14.2676,14.306,14.2599,14.306,281594.0
2017-04-25 10:40:00,18.62,18.65,18.61,18.62,239227.0,14.306,14.3291,14.2983,14.306,239227.0
2017-04-25 10:50:00,18.62,18.65,18.61,18.62,150272.0,14.306,14.3291,14.2983,14.306,150272.0
2017-04-25 11:00:00,18.62,18.66,18.61,18.64,168653.0,14.306,14.3367,14.2983,14.3214,168653.0
2017-04-25 11:10:00,18.64,18.68,18.64,18.67,121310.0,14.3214,14.3521,14.3214,14.3444,121310.0
2017-04-25 11:20:00,18.67,18.67,18.63,18.63,84503.0,14.3444,14.3444,14.3137,14.3137,84503.0
2017-04-25 11:30:00,18.63,18.64,18.6,18.6,282001.0,14.3137,14.3214,14.2906,14.2906,282001.0
2017-04-25 11:40:00,18.61,18.61,18.59,18.6,76512.0,14.2983,14.2983,14.283,14.2906,76512.0
2017-04-25 11:50:00,18.6,18.6,18.56,18.58,155765.0,14.2906,14.2906,14.2599,14.2753,155765.0
2017-04-25 12:00:00,18.58,18.62,18.58,18.59,91621.0,14.2753,14.306,14.2753,14.283,91621.0
2017-04-25 12:10:00,18.59,18.62,18.58,18.62,87779.0,14.283,14.306,14.2753,14.306,87779.0
2017-04-25 12:20:00,18.62,18.63,18.61,18.62,71943.0,14.306,14.3137,14.2983,14.306,71943.0
2017-04-25 12:30:00,18.62,18.62,18.58,18.6,96697.0,14.306,14.306,14.2753,14.2906,96697.0
2017-04-25 12:40:00,18.59,18.6,18.57,18.57,102671.0,14.283,14.2906,14.2676,14.2676,102671.0
2017-04-25 12:50:00,18.57,18.58,18.56,18.57,67876.0,14.2676,14.2753,14.2599,14.2676,67876.0
2017-04-25 13:00:00,18.57,18.58,18.56,18.57,79345.0,14.2676,14.2753,14.2599,14.2676,79345.0
2017-04-25 13:10:00,18.57,18.65,18.57,18.64,145354.0,14.2676,14.3291,14.2676,14.3214,145354.0
2017-04-25 13:20:00,18.64,18.65,18.62,18.64,161826.0,14.3214,14.3291,14.306,14.3214,161826.0
2017-04-25 13:30:00,18.64,18.65,18.62,18.62,110170.0,14.3214,14.3291,14.306,14.306,110170.0
2017-04-25 13:40:00,18.62,18.63,18.6,18.61,167609.0,14.306,14.3137,14.2906,14.2983,167609.0
2017-04-25 13:50:00,18.61,18.63,18.6,18.61,97448.0,14.2983,14.3137,14.2906,14.2983,97448.0
2017-04-25 14:00:00,18.6,18.62,18.6,18.6,255648.0,14.2906,14.306,14.2906,14.2906,255648.0
2017-04-25 14:10:00,18.61,18.65,18.6,18.64,1627891.0,14.2983,14.3291,14.2906,14.3214,1627891.0
2017-04-25 14:20:00,18.64,18.65,18.63,18.65,96896.0,14.3214,14.3291,14.3137,14.3291,96896.0
2017-04-25 14:30:00,18.64,18.67,18.64,18.67,118024.0,14.3214,14.3444,14.3214,14.3444,118024.0
2017-04-25 14:40:00,18.67,18.68,18.65,18.68,96507.0,14.3444,14.3521,14.3291,14.3521,96507.0
2017-04-25 14:50:00,18.67,18.69,18.66,18.68,85368.0,14.3444,14.3598,14.3367,14.3521,85368.0
2017-04-25 15:00:00,18.68,18.71,18.67,18.7,107116.0,14.3521,14.3752,14.3444,14.3675,107116.0
2017-04-25 15:10:00,18.71,18.71,18.67,18.68,89492.0,14.3752,14.3752,14.3444,14.3521,89492.0
2017-04-25 15:20:00,18.68,18.69,18.65,18.66,92288.0,14.3521,14.3598,14.3291,14.3367,92288.0
2017-04-25 15:30:00,18.66,18.66,18.62,18.63,185566.0,14.3367,14.3367,14.306,14.3137,185566.0
2017-04-25 15:40:00,18.63,18.65,18.6,18.6,312145.0,14.3137,14.3291,14.2906,14.2906,312145.0
2017-04-25 15:50:00,18.6,18.62,18.6,18.6,666733.0,14.2906,14.306,14.2906,14.2906,666733.0
2017-04-26 09:30:00,18.5,18.54,18.43,18.46,349108.0,14.2138,14.2445,14.16,14.1831,349108.0
2017-04-26 09:40:00,18.46,18.47,18.42,18.45,163358.0,14.1831,14.1908,14.1523,14.1754,163358.0
2017-04-26 09:50:00,18.46,18.54,18.44,18.54,125395.0,14.1831,14.2445,14.1677,14.2445,125395.0
2017-04-26 10:00:00,18.54,18.58,18.52,18.57,101839.0,14.2445,14.2753,14.2292,14.2676,101839.0
2017-04-26 10:10:00,18.57,18.57,18.51,18.53,116024.0,14.2676,14.2676,14.2215,14.2369,116024.0
2017-04-26 10:20:00,18.53,18.55,18.52,18.55,74819.0,14.2369,14.2522,14.2292,14.2522,74819.0
2017-04-26 10:30:00,18.55,18.56,18.54,18.54,61342.0,14.2522,14.2599,14.2445,14.2445,61342.0
2017-04-26 10:40:00,18.54,18.57,18.53,18.57,126395.0,14.2445,14.2676,14.2369,14.2676,126395.0
2017-04-26 10:50:00,18.57,18.59,18.56,18.59,120988.0,14.2676,14.283,14.2599,14.283,120988.0
2017-04-26 11:00:00,18.58,18.64,18.58,18.59,186887.0,14.2753,14.3214,14.2753,14.283,186887.0
2017-04-26 11:10:00,18.6,18.61,18.58,18.6,89434.0,14.2906,14.2983,14.2753,14.2906,89434.0
2017-04-26 11:20:00,18.6,18.68,18.59,18.67,228902.0,14.2906,14.3521,14.283,14.3444,228902.0
2017-04-26 11:30:00,18.66,18.69,18.65,18.68,118189.0,14.3367,14.3598,14.3291,14.3521,118189.0
2017-04-26 11:40:00,18.68,18.69,18.6,18.61,150432.0,14.3521,14.3598,14.2906,14.2983,150432.0
2017-04-26 11:50:00,18.61,18.64,18.61,18.63,71851.0,14.2983,14.3214,14.2983,14.3137,71851.0
2017-04-26 12:00:00,18.64,18.67,18.62,18.65,126290.0,14.3214,14.3444,14.306,14.3291,126290.0
2017-04-26 12:10:00,18.65,18.69,18.65,18.68,77051.0,14.3291,14.3598,14.3291,14.3521,77051.0
2017-04-26 12:20:00,18.67,18.68,18.65,18.65,62705.0,14.3444,14.3521,14.3291,14.3291,62705.0
2017-04-26 12:30:00,18.65,18.66,18.65,18.66,39098.0,14.3291,14.3367,14.3291,14.3367,39098.0
2017-04-26 12:40:00,18.66,18.67,18.63,18.64,110696.0,14.3367,14.3444,14.3137,14.3214,110696.0
2017-04-26 12:50:00,18.64,18.67,18.63,18.67,45666.0,14.3214,14.3444,14.3137,14.3444,45666.0
2017-04-26 13:00:00,18.67,18.69,18.63,18.68,307344.0,14.3444,14.3598,14.3137,14.3521,307344.0
2017-04-26 13:10:00,18.69,18.71,18.67,18.71,185159.0,14.3598,14.3752,14.3444,14.3752,185159.0
2017-04-26 13:20:00,18.71,18.71,18.69,18.71,122850.0,14.3752,14.3752,14.3598,14.3752,122850.0
2017-04-26 13:30:00,18.71,18.71,18.65,18.69,168156.0,14.3752,14.3752,14.3291,14.3598,168156.0
2017-04-26 13:40:00,18.69,18.72,18.65,18.66,170389.0,14.3598,14.3828,14.3291,14.3367,170389.0
2017-04-26 13:50:00,18.66,18.66,18.63,18.64,104388.0,14.3367,14.3367,14.3137,14.3214,104388.0
2017-04-26 14:00:00,18.64,18.65,18.61,18.63,182549.0,14.3214,14.3291,14.2983,14.3137,182549.0
2017-04-26 14:10:00,18.64,18.7,18.63,18.68,135432.0,14.3214,14.3675,14.3137,14.3521,135432.0
2017-04-26 14:20:00,18.68,18.73,18.67,18.71,227162.0,14.3521,14.3905,14.3444,14.3752,227162.0
2017-04-26 14:30:00,18.7,18.74,18.7,18.7,229511.0,14.3675,14.3982,14.3675,14.3675,229511.0
2017-04-26 14:40:00,18.71,18.72,18.68,18.71,141802.0,14.3752,14.3828,14.3521,14.3752,141802.0
2017-04-26 14:50:00,18.7,18.71,18.68,18.69,90219.0,14.3675,14.3752,14.3521,14.3598,90219.0
2017-04-26 15:00:00,18.69,18.72,18.67,18.71,243523.0,14.3598,14.3828,14.3444,14.3752,243523.0
2017-04-26 15:10:00,18.7,18.72,18.7,18.72,92257.0,14.3675,14.3828,14.3675,14.3828,92257.0
2017-04-26 15:20:00,18.72,18.73,18.69,18.7,494849.0,14.3828,14.3905,14.3598,14.3675,494849.0
2017-04-26 15:30:00,18.7,18.7,18.65,18.66,373923.0,14.3675,14.3675,14.3291,14.3367,373923.0
2017-04-26 15:40:00,18.65,18.69,18.64,18.64,455976.0,14.3291,14.3598,14.3214,14.3214,455976.0
2017-04-26 15:50:00,18.64,18.66,18.62,18.63,714011.0,14.3214,14.3367,14.306,14.3137,714011.0
2017-04-27 09:30:00,18.7,18.72,18.63,18.7,236048.0,14.3675,14.3828,14.3137,14.3675,236048.0
2017-04-27 09:40:00,18.7,18.77,18.68,18.77,164881.0,14.3675,14.4213,14.3521,14.4213,164881.0
2017-04-27 09:50:00,18.77,18.78,18.74,18.78,211000.0,14.4213,14.4289,14.3982,14.4289,211000.0
2017-04-27 10:00:00,18.79,18.8,18.75,18.77,152233.0,14.4366,14.4443,14.4059,14.4213,152233.0
2017-04-27 10:10:00,18.77,18.82,18.76,18.81,167600.0,14.4213,14.4597,14.4136,14.452,167600.0
2017-04-27 10:20:00,18.8,18.82,18.76,18.76,151492.0,14.4443,14.4597,14.4136,14.4136,151492.0
2017-04-27 10:30:00,18.77,18.8,18.75,18.78,129581.0,14.4213,14.4443,14.4059,14.4289,129581.0
2017-04-27 10:40:00,18.79,18.79,18.76,18.77,198615.0,14.4366,14.4366,14.4136,14.4213,198615.0
2017-04-27 10:50:00,18.78,18.78,18.74,18.77,158180.0,14.4289,14.4289,14.3982,14.4213,158180.0
2017-04-27 11:00:00,18.76,18.8,18.76,18.77,183302.0,14.4136,14.4443,14.4136,14.4213,183302.0
2017-04-27 11:10:00,18.77,18.81,18.77,18.79,122744.0,14.4213,14.452,14.4213,14.4366,122744.0
2017-04-27 11:20:00,18.79,18.81,18.78,18.78,188162.0,14.4366,14.452,14.4289,14.4289,188162.0
2017-04-27 11:30:00,18.78,18.79,18.72,18.73,281358.0,14.4289,14.4366,14.3828,14.3905,281358.0
2017-04-27 11:40:00,18.72,18.72,18.68,18.69,262811.0,14.3828,14.3828,14.3521,14.3598,262811.0
2017-04-27 11:50:00,18.68,18.69,18.66,18.68,124357.0,14.3521,14.3598,14.3367,14.3521,124357.0
2017-04-27 12:00:00,18.69,18.7,18.68,18.69,153866.0,14.3598,14.3675,14.3521,14.3598,153866.0
2017-04-27 12:10:00,18.69,18.73,18.68,18.73,102166.0,14.3598,14.3905,14.3521,14.3905,102166.0
2017-04-27 12:20:00,18.73,18.73,18.71,18.73,201838.0,14.3905,14.3905,14.3752,14.3905,201838.0
2017-04-27 12:30:00,18.72,18.75,18.72,18.75,86880.0,14.3828,14.4059,14.3828,14.4059,86880.0
2017-04-27 12:40:00,18.75,18.77,18.74,18.76,82253.0,14.4059,14.4213,14.3982,14.4136,82253.0
2017-04-27 12:50:00,18.77,18.83,18.76,18.82,156876.0,14.4213,14.4674,14.4136,14.4597,156876.0
2017-04-27 13:00:00,18.83,18.83,18.8,18.82,242294.0,14.4674,14.4674,14.4443,14.4597,242294.0
2017-04-27 13:10:00,18.82,18.82,18.78,18.79,412214.0,14.4597,14.4597,14.4289,14.4366,412214.0
2017-04-27 13:20:00,18.79,18.81,18.78,18.8,148589.0,14.4366,14.452,14.4289,14.4443,148589.0
2017-04-27 13:30:00,18.8,18.8,18.77,18.78,87144.0,14.4443,14.4443,14.4213,14.4289,87144.0
2017-04-27 13:40:00,18.78,18.8,18.77,18.79,147677.0,14.4289,14.4443,14.4213,14.4366,147677.0
2017-04-27 13:50:00,18.79,18.8,18.78,18.79,120378.0,14.4366,14.4443,14.4289,14.4366,120378.0
2017-04-27 14:00:00,18.79,18.79,18.74,18.75,201977.0,14.4366,14.4366,14.3982,14.4059,201977.0
2017-04-27 14:10:00,18.75,18.76,18.74,18.76,81641.0,14.4059,14.4136,14.3982,14.4136,81641.0
2017-04-27 14:20:00,18.75,18.76,18.72,18.73,177869.0,14.4059,14.4136,14.3828,14.3905,177869.0
2017-04-27 14:30:00,18.72,18.73,18.72,18.73,82253.0,14.3828,14.3905,14.3828,14.3905,82253.0
2017-04-27 14:40:00,18.73,18.73,18.7,18.72,154734.0,14.3905,14.3905,14.3675,14.3828,154734.0
2017-04-27 14:50:00,18.73,18.73,18.69,18.71,155678.0,14.3905,14.3905,14.3598,14.3752,155678.0
2017-04-27 15:00:00,18.7,18.72,18.69,18.69,180804.0,14.3675,14.3828,14.3598,14.3598,180804.0
2017-04-27 15:10:00,18.7,18.71,18.69,18.69,219855.0,14.3675,14.3752,14.3598,14.3598,219855.0
2017-04-27 15:20:00,18.7,18.72,18.69,18.71,159523.0,14.3675,14.3828,14.3598,14.3752,159523.0
2017-04-27 15:30:00,18.71,18.75,18.7,18.73,330558.0,14.3752,14.4059,14.3675,14.3905,330558.0
2017-04-27 15:40:00,18.73,18.76,18.72,18.76,439723.0,14.3905,14.4136,14.3828,14.4136,439723.0
2017-04-27 15:50:00,18.76,18.77,18.75,18.77,1007255.0,14.4136,14.4213,14.4059,14.4213,1007255.0
2017-04-28 09:30:00,18.74,18.74,18.52,18.54,444372.0,14.3982,14.3982,14.2292,14.2445,444372.0
2017-04-28 09:40:00,18.55,18.61,18.52,18.58,225429.0,14.2522,14.2983,14.2292,14.2753,225429.0
2017-04-28 09:50:00,18.59,18.66,18.58,18.66,272089.0,14.283,14.3367,14.2753,14.3367,272089.0
2017-04-28 10:00:00,18.66,18.7,18.61,18.61,610918.0,14.3367,14.3675,14.2983,14.2983,610918.0
2017-04-28 10:10:00,18.62,18.64,18.6,18.64,304474.0,14.306,14.3214,14.2906,14.3214,304474.0
2017-04-28 10:20:00,18.64,18.65,18.6,18.61,426453.0,14.3214,14.3291,14.2906,14.2983,426453.0
2017-04-28 10:30:00,18.61,18.64,18.59,18.61,243889.0,14.2983,14.3214,14.283,14.2983,243889.0
2017-04-28 10:40:00,18.62,18.63,18.6,18.62,406052.0,14.306,14.3137,14.2906,14.306,406052.0
2017-04-28 10:50:00,18.62,18.68,18.61,18.68,94028.0,14.306,14.3521,14.2983,14.3521,94028.0
2017-04-28 11:00:00,18.68,18.71,18.67,18.7,53325.0,14.3521,14.3752,14.3444,14.3675,53325.0
2017-04-28 11:10:00,18.7,18.73,18.69,18.73,113412.0,14.3675,14.3905,14.3598,14.3905,113412.0
2017-04-28 11:20:00,18.72,18.75,18.72,18.74,121451.0,14.3828,14.4059,14.3828,14.3982,121451.0
2017-04-28 11:30:00,18.75,18.76,18.72,18.75,145493.0,14.4059,14.4136,14.3828,14.4059,145493.0
2017-04-28 11:40:00,18.75,18.76,18.73,18.75,95036.0,14.4059,14.4136,14.3905,14.4059,95036.0
2017-04-28 11:50:00,18.75,18.76,18.74,18.74,85719.0,14.4059,14.4136,14.3982,14.3982,85719.0
2017-04-28 12:00:00,18.75,18.77,18.74,18.77,65089.0,14.4059,14.4213,14.3982,14.4213,65089.0
2017-04-28 12:10:00,18.76,18.77,18.76,18.76,35752.0,14.4136,14.4213,14.4136,14.4136,35752.0
2017-04-28 12:20:00,18.76,18.79,18.76,18.78,106090.0,14.4136,14.4366,14.4136,14.4289,106090.0
2017-04-28 12:30:00,18.78,18.8,18.77,18.8,106860.0,14.4289,14.4443,14.4213,14.4443,106860.0
2017-04-28 12:40:00,18.79,18.83,18.78,18.82,179251.0,14.4366,14.4674,14.4289,14.4597,179251.0
2017-04-28 12:50:00,18.82,18.83,18.81,18.82,142948.0,14.4597,14.4674,14.452,14.4597,142948.0
2017-04-28 13:00:00,18.82,18.82,18.77,18.77,69530.0,14.4597,14.4597,14.4213,14.4213,69530.0
2017-04-28 13:10:00,18.77,18.82,18.77,18.77,195285.0,14.4213,14.4597,14.4213,14.4213,195285.0
2017-04-28 13:20:00,18.77,18.8,18.77,18.79,63946.0,14.4213,14.4443,14.4213,14.4366,63946.0
2017-04-28 13:30:00,18.79,18.81,18.78,18.8,86922.0,14.4366,14.452,14.4289,14.4443,86922.0
2017-04-28 13:40:00,18.79,18.8,18.79,18.8,36080.0,14.4366,14.4443,14.4366,14.4443,36080.0
2017-04-28 13:50:00,18.79,18.8,18.78,18.8,58395.0,14.4366,14.4443,14.4289,14.4443,58395.0
2017-04-28 14:00:00,18.8,18.8,18.78,18.78,60660.0,14.4443,14.4443,14.4289,14.4289,60660.0
2017-04-28 14:10:00,18.78,18.79,18.76,18.77,120435.0,14.4289,14.4366,14.4136,14.4213,120435.0
2017-04-28 14:20:00,18.76,18.79,18.76,18.77,109727.0,14.4136,14.4366,14.4136,14.4213,109727.0
2017-04-28 14:30:00,18.77,18.79,18.77,18.77,85415.0,14.4213,14.4366,14.4213,14.4213,85415.0
2017-04-28 14:40:00,18.77,18.79,18.77,18.78,50340.0,14.4213,14.4366,14.4213,14.4289,50340.0
2017-04-28 14:50:00,18.78,18.79,18.76,18.78,121661.0,14.4289,14.4366,14.4136,14.4289,121661.0
2017-04-28 15:00:00,18.79,18.79,18.78,18.79,35110.0,14.4366,14.4366,14.4289,14.4366,35110.0
2017-04-28 15:10:00,18.79,18.79,18.78,18.79,23213.0,14.4366,14.4366,14.4289,14.4366,23213.0
2017-04-28 15:20:00,18.79,18.81,18.78,18.79,165228.0,14.4366,14.452,14.4289,14.4366,165228.0
2017-04-28 15:30:00,18.8,18.81,18.79,18.8,275245.0,14.4443,14.452,14.4366,14.4443,275245.0
2017-04-28 15:40:00,18.8,18.83,18.79,18.83,300933.0,14.4443,14.4674,14.4366,14.4674,300933.0
2017-04-28 15:50:00,18.82,18.83,18.82,18.83,637966.0,14.4597,14.4674,14.4597,14.4674,637966.0
2017-05-01 09:30:00,18.85,18.86,18.8,18.85,213537.0,14.4827,14.4904,14.4443,14.4827,213537.0
2017-05-01 09:40:00,18.85,18.92,18.83,18.92,230307.0,14.4827,14.5365,14.4674,14.5365,230307.0
2017-05-01 09:50:00,18.92,18.99,18.92,18.98,244870.0,14.5365,14.5903,14.5365,14.5826,244870.0
2017-05-01 10:00:00,18.97,18.98,18.91,18.91,260375.0,14.5749,14.5826,14.5288,14.5288,260375.0
2017-05-01 10:10:00,18.91,18.97,18.9,18.96,220732.0,14.5288,14.5749,14.5211,14.5672,220732.0
2017-05-01 10:20:00,18.97,18.97,18.93,18.95,97166.0,14.5749,14.5749,14.5442,14.5596,97166.0
2017-05-01 10:30:00,18.95,18.97,18.93,18.93,110830.0,14.5596,14.5749,14.5442,14.5442,110830.0
2017-05-01 10:40:00,18.93,19.0,18.93,19.0,301869.0,14.5442,14.598,14.5442,14.598,301869.0
2017-05-01 10:50:00,19.0,19.0,18.94,18.94,204242.0,14.598,14.598,14.5519,14.5519,204242.0
2017-05-01 11:00:00,18.94,18.97,18.94,18.96,89775.0,14.5519,14.5749,14.5519,14.5672,89775.0
2017-05-01 11:10:00,18.97,18.98,18.95,18.95,86242.0,14.5749,14.5826,14.5596,14.5596,86242.0
2017-05-01 11:20:00,18.96,18.97,18.93,18.93,131539.0,14.5672,14.5749,14.5442,14.5442,131539.0
2017-05-01 11:30:00,18.94,18.96,18.93,18.95,158692.0,14.5519,14.5672,14.5442,14.5596,158692.0
2017-05-01 11:40:00,18.96,18.97,18.95,18.97,87290.0,14.5672,14.5749,14.5596,14.5749,87290.0
2017-05-01 11:50:00,18.96,18.98,18.96,18.96,157293.0,14.5672,14.5826,14.5672,14.5672,157293.0
2017-05-01 12:00:00,18.96,18.97,18.95,18.96,119064.0,14.5672,14.5749,14.5596,14.5672,119064.0
2017-05-01 12:10:00,18.97,18.98,18.95,18.95,92105.0,14.5749,14.5826,14.5596,14.5596,92105.0
2017-05-01 12:20:00,18.95,18.96,18.94,18.95,46625.0,14.5596,14.5672,14.5519,14.5596,46625.0
2017-05-01 12:30:00,18.95,18.97,18.95,18.96,79695.0,14.5596,14.5749,14.5596,14.5672,79695.0
2017-05-01 12:40:00,18.96,18.97,18.95,18.95,61917.0,14.5672,14.5749,14.5596,14.5596,61917.0
2017-05-01 12:50:00,18.95,18.96,18.91,18.93,147518.0,14.5596,14.5672,14.5288,14.5442,147518.0
2017-05-01 13:00:00,18.93,18.93,18.9,18.91,72259.0,14.5442,14.5442,14.5211,14.5288,72259.0
2017-05-01 13:10:00,18.91,18.93,18.89,18.93,127275.0,14.5288,14.5442,14.5135,14.5442,127275.0
2017-05-01 13:20:00,18.92,18.94,18.9,18.9,111903.0,14.5365,14.5519,14.5211,14.5211,111903.0
2017-05-01 13:30:00,18.9,18.91,18.9,18.9,43385.0,14.5211,14.5288,14.5211,14.5211,43385.0
2017-05-01 13:40:00,18.91,18.92,18.9,18.9,95100.0,14.5288,14.5365,14.5211,14.5211,95100.0
2017-05-01 13:50:00,18.91,18.93,18.89,18.93,105649.0,14.5288,14.5442,14.5135,14.5442,105649.0
2017-05-01 14:00:00,18.93,18.94,18.88,18.88,139593.0,14.5442,14.5519,14.5058,14.5058,139593.0
2017-05-01 14:10:00,18.89,18.9,18.87,18.87,182488.0,14.5135,14.5211,14.4981,14.4981,182488.0
2017-05-01 14:20:00,18.87,18.88,18.85,18.86,104629.0,14.4981,14.5058,14.4827,14.4904,104629.0
2017-05-01 14:30:00,18.85,18.88,18.85,18.86,219555.0,14.4827,14.5058,14.4827,14.4904,219555.0
2017-05-01 14:40:00,18.86,18.86,18.84,18.84,113530.0,14.4904,14.4904,14.475,14.475,113530.0
2017-05-01 14:50:00,18.84,18.86,18.84,18.86,112672.0,14.475,14.4904,14.475,14.4904,112672.0
2017-05-01 15:00:00,18.86,18.87,18.85,18.87,64347.0,14.4904,14.4981,14.4827,14.4981,64347.0
2017-05-01 15:10:00,18.87,18.88,18.86,18.88,190883.0,14.4981,14.5058,14.4904,14.5058,190883.0
2017-05-01 15:20:00,18.87,18.91,18.86,18.91,277919.0,14.4981,14.5288,14.4904,14.5288,277919.0
2017-05-01 15:30:00,18.91,18.95,18.9,18.95,381556.0,14.5288,14.5596,14.5211,14.5596,381556.0
2017-05-01 15:40:00,18.95,18.97,18.94,18.96,508264.0,14.5596,14.5749,14.5519,14.5672,508264.0
2017-05-01 15:50:00,18.95,18.96,18.93,18.94,719161.0,14.5596,14.5672,14.5442,14.5519,719161.0
2017-05-02 09:30:00,18.99,19.03,18.98,18.98,374697.0,14.5903,14.621,14.5826,14.5826,374697.0
2017-05-02 09:40:00,18.98,19.0,18.91,18.93,240680.0,14.5826,14.598,14.5288,14.5442,240680.0
2017-05-02 09:50:00,18.92,18.96,18.89,18.9,218912.0,14.5365,14.5672,14.5135,14.5211,218912.0
2017-05-02 10:00:00,18.89,18.92,18.88,18.9,134491.0,14.5135,14.5365,14.5058,14.5211,134491.0
2017-05-02 10:10:00,18.89,18.92,18.87,18.91,136636.0,14.5135,14.5365,14.4981,14.5288,136636.0
2017-05-02 10:20:00,18.91,18.96,18.9,18.96,256846.0,14.5288,14.5672,14.5211,14.5672,256846.0
2017-05-02 10:30:00,18.96,18.96,18.93,18.95,115959.0,14.5672,14.5672,14.5442,14.5596,115959.0
2017-05-02 10:40:00,18.95,18.96,18.92,18.93,225260.0,14.5596,14.5672,14.5365,14.5442,225260.0
2017-05-02 10:50:00,18.93,18.94,18.92,18.93,125972.0,14.5442,14.5519,14.5365,14.5442,125972.0
2017-05-02 11:00:00,18.92,18.96,18.92,18.94,307752.0,14.5365,14.5672,14.5365,14.5519,307752.0
2017-05-02 11:10:00,18.94,18.95,18.91,18.91,259954.0,14.5519,14.5596,14.5288,14.5288,259954.0
2017-05-02 11:20:00,18.92,18.92,18.85,18.86,241971.0,14.5365,14.5365,14.4827,14.4904,241971.0
2017-05-02 11:30:00,18.85,18.87,18.84,18.87,165058.0,14.4827,14.4981,14.475,14.4981,165058.0
2017-05-02 11:40:00,18.87,18.87,18.84,18.85,290737.0,14.4981,14.4981,14.475,14.4827,290737.0
2017-05-02 11:50:00,18.85,18.85,18.81,18.83,158716.0,14.4827,14.4827,14.452,14.4674,158716.0
2017-05-02 12:00:00,18.83,18.87,18.83,18.86,261548.0,14.4674,14.4981,14.4674,14.4904,261548.0
2017-05-02 12:10:00,18.86,18.89,18.86,18.89,125695.0,14.4904,14.5135,14.4904,14.5135,125695.0
2017-05-02 12:20:00,18.89,18.93,18.88,18.92,292384.0,14.5135,14.5442,14.5058,14.5365,292384.0
2017-05-02 12:30:00,18.92,18.99,18.91,18.99,330971.0,14.5365,14.5903,14.5288,14.5903,330971.0
2017-05-02 12:40:00,18.99,19.01,18.97,19.0,180154.0,14.5903,14.6057,14.5749,14.598,180154.0
2017-05-02 12:50:00,18.99,19.01,18.99,19.01,320601.0,14.5903,14.6057,14.5903,14.6057,320601.0
2017-05-02 13:00:00,19.01,19.02,18.99,19.01,257033.0,14.6057,14.6133,14.5903,14.6057,257033.0
2017-05-02 13:10:00,19.0,19.01,18.99,19.01,207851.0,14.598,14.6057,14.5903,14.6057,207851.0
2017-05-02 13:20:00,19.01,19.01,18.98,18.98,404734.0,14.6057,14.6057,14.5826,14.5826,404734.0
2017-05-02 13:30:00,18.98,19.0,18.96,18.97,183334.0,14.5826,14.598,14.5672,14.5749,183334.0
2017-05-02 13:40:00,18.96,18.97,18.94,18.94,140553.0,14.5672,14.5749,14.5519,14.5519,140553.0
2017-05-02 13:50:00,18.95,18.95,18.9,18.91,220121.0,14.5596,14.5596,14.5211,14.5288,220121.0
2017-05-02 14:00:00,18.92,18.93,18.89,18.9,158373.0,14.5365,14.5442,14.5135,14.5211,158373.0
2017-05-02 14:10:00,18.89,18.91,18.87,18.88,479586.0,14.5135,14.5288,14.4981,14.5058,479586.0
2017-05-02 14:20:00,18.88,18.89,18.87,18.88,73822.0,14.5058,14.5135,14.4981,14.5058,73822.0
2017-05-02 14:30:00,18.88,18.88,18.84,18.84,107131.0,14.5058,14.5058,14.475,14.475,107131.0
2017-05-02 14:40:00,18.84,18.86,18.81,18.82,169362.0,14.475,14.4904,14.452,14.4597,169362.0
2017-05-02 14:50:00,18.82,18.84,18.82,18.82,65566.0,14.4597,14.475,14.4597,14.4597,65566.0
2017-05-02 15:00:00,18.82,18.85,18.82,18.83,156406.0,14.4597,14.4827,14.4597,14.4674,156406.0
2017-05-02 15:10:00,18.82,18.85,18.81,18.85,184509.0,14.4597,14.4827,14.452,14.4827,184509.0
2017-05-02 15:20:00,18.85,18.89,18.84,18.89,215427.0,14.4827,14.5135,14.475,14.5135,215427.0
2017-05-02 15:30:00,18.89,18.91,18.87,18.89,335111.0,14.5135,14.5288,14.4981,14.5135,335111.0
2017-05-02 15:40:00,18.89,18.91,18.86,18.86,352850.0,14.5135,14.5288,14.4904,14.4904,352850.0
2017-05-02 15:50:00,18.87,18.91,18.86,18.9,857964.0,14.4981,14.5288,14.4904,14.5211,857964.0
2017-05-03 09:30:00,18.84,18.84,18.75,18.8,182341.0,14.475,14.475,14.4059,14.4443,182341.0
2017-05-03 09:40:00,18.8,18.86,18.8,18.85,170736.0,14.4443,14.4904,14.4443,14.4827,170736.0
2017-05-03 09:50:00,18.85,18.89,18.83,18.84,84286.0,14.4827,14.5135,14.4674,14.475,84286.0
2017-05-03 10:00:00,18.84,18.85,18.76,18.76,94462.0,14.475,14.4827,14.4136,14.4136,94462.0
2017-05-03 10:10:00,18.77,18.82,18.74,18.82,165294.0,14.4213,14.4597,14.3982,14.4597,165294.0
2017-05-03 10:20:00,18.82,18.83,18.79,18.82,288554.0,14.4597,14.4674,14.4366,14.4597,288554.0
2017-05-03 10:30:00,18.82,18.86,18.82,18.82,146188.0,14.4597,14.4904,14.4597,14.4597,146188.0
2017-05-03 10:40:00,18.82,18.83,18.78,18.8,305356.0,14.4597,14.4674,14.4289,14.4443,305356.0
2017-05-03 10:50:00,18.81,18.81,18.78,18.8,246659.0,14.452,14.452,14.4289,14.4443,246659.0
2017-05-03 11:00:00,18.8,18.86,18.79,18.84,290711.0,14.4443,14.4904,14.4366,14.475,290711.0
2017-05-03 11:10:00,18.85,18.86,18.83,18.86,96488.0,14.4827,14.4904,14.4674,14.4904,96488.0
2017-05-03 11:20:00,18.86,18.9,18.85,18.9,150371.0,14.4904,14.5211,14.4827,14.5211,150371.0
2017-05-03 11:30:00,18.89,18.91,18.87,18.88,100027.0,14.5135,14.5288,14.4981,14.5058,100027.0
2017-05-03 11:40:00,18.89,18.89,18.85,18.86,149097.0,14.5135,14.5135,14.4827,14.4904,149097.0
2017-05-03 11:50:00,18.86,18.88,18.85,18.85,103390.0,14.4904,14.5058,14.4827,14.4827,103390.0
2017-05-03 12:00:00,18.85,18.87,18.84,18.84,54873.0,14.4827,14.4981,14.475,14.475,54873.0
2017-05-03 12:10:00,18.84,18.86,18.84,18.86,97478.0,14.475,14.4904,14.475,14.4904,97478.0
2017-05-03 12:20:00,18.86,18.86,18.83,18.86,124299.0,14.4904,14.4904,14.4674,14.4904,124299.0
2017-05-03 12:30:00,18.86,18.88,18.84,18.88,140734.0,14.4904,14.5058,14.475,14.5058,140734.0
2017-05-03 12:40:00,18.88,18.88,18.84,18.86,79601.0,14.5058,14.5058,14.475,14.4904,79601.0
2017-05-03 12:50:00,18.85,18.87,18.84,18.87,110061.0,14.4827,14.4981,14.475,14.4981,110061.0
2017-05-03 13:00:00,18.87,18.88,18.85,18.87,90962.0,14.4981,14.5058,14.4827,14.4981,90962.0
2017-05-03 13:10:00,18.87,18.88,18.85,18.87,57651.0,14.4981,14.5058,14.4827,14.4981,57651.0
2017-05-03 13:20:00,18.86,18.87,18.84,18.86,50194.0,14.4904,14.4981,14.475,14.4904,50194.0
2017-05-03 13:30:00,18.87,18.88,18.84,18.85,103382.0,14.4981,14.5058,14.475,14.4827,103382.0
2017-05-03 13:40:00,18.85,18.86,18.84,18.85,63399.0,14.4827,14.4904,14.475,14.4827,63399.0
2017-05-03 13:50:00,18.85,18.87,18.81,18.82,247533.0,14.4827,14.4981,14.452,14.4597,247533.0
2017-05-03 14:00:00,18.83,18.87,18.82,18.83,118907.0,14.4674,14.4981,14.4597,14.4674,118907.0
2017-05-03 14:10:00,18.84,18.85,18.79,18.81,131095.0,14.475,14.4827,14.4366,14.452,131095.0
2017-05-03 14:20:00,18.8,18.83,18.79,18.81,76279.0,14.4443,14.4674,14.4366,14.452,76279.0
2017-05-03 14:30:00,18.8,18.82,18.79,18.79,64932.0,14.4443,14.4597,14.4366,14.4366,64932.0
2017-05-03 14:40:00,18.8,18.82,18.79,18.82,157988.0,14.4443,14.4597,14.4366,14.4597,157988.0
2017-05-03 14:50:00,18.82,18.82,18.78,18.79,96175.0,14.4597,14.4597,14.4289,14.4366,96175.0
2017-05-03 15:00:00,18.79,18.8,18.77,18.77,162907.0,14.4366,14.4443,14.4213,14.4213,162907.0
2017-05-03 15:10:00,18.78,18.79,18.77,18.79,72407.0,14.4289,14.4366,14.4213,14.4366,72407.0
2017-05-03 15:20:00,18.79,18.8,18.78,18.79,191797.0,14.4366,14.4443,14.4289,14.4366,191797.0
2017-05-03 15:30:00,18.79,18.82,18.78,18.82,290026.0,14.4366,14.4597,14.4289,14.4597,290026.0
2017-05-03 15:40:00,18.81,18.82,18.8,18.8,231822.0,14.452,14.4597,14.4443,14.4443,231822.0
2017-05-03 15:50:00,18.8,18.82,18.8,18.8,764012.0,14.4443,14.4597,14.4443,14.4443,764012.0
2017-05-04 09:30:00,18.84,18.88,18.81,18.83,134394.0,14.475,14.5058,14.452,14.4674,134394.0
2017-05-04 09:40:00,18.82,18.83,18.75,18.76,172689.0,14.4597,14.4674,14.4059,14.4136,172689.0
2017-05-04 09:50:00,18.75,18.79,18.72,18.73,122556.0,14.4059,14.4366,14.3828,14.3905,122556.0
2017-05-04 10:00:00,18.73,18.77,18.71,18.77,101121.0,14.3905,14.4213,14.3752,14.4213,101121.0
2017-05-04 10:10:00,18.77,18.79,18.75,18.78,175804.0,14.4213,14.4366,14.4059,14.4289,175804.0
2017-05-04 10:20:00,18.78,18.84,18.78,18.8,124882.0,14.4289,14.475,14.4289,14.4443,124882.0
2017-05-04 10:30:00,18.8,18.81,18.75,18.77,154996.0,14.4443,14.452,14.4059,14.4213,154996.0
2017-05-04 10:40:00,18.77,18.77,18.74,18.76,79182.0,14.4213,14.4213,14.3982,14.4136,79182.0
2017-05-04 10:50:00,18.76,18.76,18.72,18.73,135150.0,14.4136,14.4136,14.3828,14.3905,135150.0
2017-05-04 11:00:00,18.73,18.74,18.69,18.7,290284.0,14.3905,14.3982,14.3598,14.3675,290284.0
2017-05-04 11:10:00,18.7,18.74,18.69,18.74,208297.0,14.3675,14.3982,14.3598,14.3982,208297.0
2017-05-04 11:20:00,18.73,18.74,18.72,18.72,141538.0,14.3905,14.3982,14.3828,14.3828,141538.0
2017-05-04 11:30:00,18.73,18.76,18.72,18.76,128955.0,14.3905,14.4136,14.3828,14.4136,128955.0
2017-05-04 11:40:00,18.76,18.76,18.74,18.74,116877.0,14.4136,14.4136,14.3982,14.3982,116877.0
2017-05-04 11:50:00,18.75,18.75,18.73,18.74,134968.0,14.4059,14.4059,14.3905,14.3982,134968.0
2017-05-04 12:00:00,18.74,18.77,18.73,18.74,98965.0,14.3982,14.4213,14.3905,14.3982,98965.0
2017-05-04 12:10:00,18.74,18.75,18.71,18.72,158100.0,14.3982,14.4059,14.3752,14.3828,158100.0
2017-05-04 12:20:00,18.71,18.75,18.71,18.75,61989.0,14.3752,14.4059,14.3752,14.4059,61989.0
2017-05-04 12:30:00,18.74,18.75,18.72,18.74,91163.0,14.3982,14.4059,14.3828,14.3982,91163.0
2017-05-04 12:40:00,18.73,18.76,18.73,18.76,146401.0,14.3905,14.4136,14.3905,14.4136,146401.0
2017-05-04 12:50:00,18.76,18.78,18.75,18.77,103706.0,14.4136,14.4289,14.4059,14.4213,103706.0
2017-05-04 13:00:00,18.78,18.78,18.76,18.76,91371.0,14.4289,14.4289,14.4136,14.4136,91371.0
2017-05-04 13:10:00,18.76,18.77,18.75,18.76,106850.0,14.4136,14.4213,14.4059,14.4136,106850.0
2017-05-04 13:20:00,18.75,18.76,18.75,18.75,37083.0,14.4059,14.4136,14.4059,14.4059,37083.0
2017-05-04 13:30:00,18.75,18.77,18.73,18.76,117527.0,14.4059,14.4213,14.3905,14.4136,117527.0
2017-05-04 13:40:00,18.76,18.79,18.75,18.79,96638.0,14.4136,14.4366,14.4059,14.4366,96638.0
2017-05-04 13:50:00,18.78,18.79,18.76,18.79,53730.0,14.4289,14.4366,14.4136,14.4366,53730.0
2017-05-04 14:00:00,18.79,18.8,18.77,18.78,90758.0,14.4366,14.4443,14.4213,14.4289,90758.0
2017-05-04 14:10:00,18.79,18.81,18.77,18.78,290293.0,14.4366,14.452,14.4213,14.4289,290293.0
2017-05-04 14:20:00,18.77,18.78,18.75,18.78,197086.0,14.4213,14.4289,14.4059,14.4289,197086.0
2017-05-04 14:30:00,18.78,18.82,18.77,18.82,256722.0,14.4289,14.4597,14.4213,14.4597,256722.0
2017-05-04 14:40:00,18.82,18.85,18.81,18.84,158947.0,14.4597,14.4827,14.452,14.475,158947.0
2017-05-04 14:50:00,18.84,18.84,18.77,18.78,370577.0,14.475,14.475,14.4213,14.4289,370577.0
2017-05-04 15:00:00,18.78,18.81,18.78,18.8,150416.0,14.4289,14.452,14.4289,14.4443,150416.0
2017-05-04 15:10:00,18.79,18.8,18.77,18.79,214186.0,14.4366,14.4443,14.4213,14.4366,214186.0
2017-05-04 15:20:00,18.79,18.79,18.78,18.79,97224.0,14.4366,14.4366,14.4289,14.4366,97224.0
2017-05-04 15:30:00,18.79,18.81,18.78,18.8,253047.0,14.4366,14.452,14.4289,14.4443,253047.0
2017-05-04 15:40:00,18.8,18.81,18.79,18.79,275089.0,14.4443,14.452,14.4366,14.4366,275089.0
2017-05-04 15:50:00,18.8,18.8,18.77,18.78,686980.0,14.4443,14.4443,14.4213,14.4289,686980.0
2017-05-05 09:30:00,18.83,18.88,18.8,18.87,168568.0,14.4674,14.5058,14.4443,14.4981,168568.0
2017-05-05 09:40:00,18.87,18.91,18.84,18.85,414150.0,14.4981,14.5288,14.475,14.4827,414150.0
2017-05-05 09:50:00,18.85,18.85,18.79,18.8,102647.0,14.4827,14.4827,14.4366,14.4443,102647.0
2017-05-05 10:00:00,18.8,18.85,18.8,18.85,102028.0,14.4443,14.4827,14.4443,14.4827,102028.0
2017-05-05 10:10:00,18.85,18.85,18.78,18.78,121860.0,14.4827,14.4827,14.4289,14.4289,121860.0
2017-05-05 10:20:00,18.78,18.79,18.72,18.73,148228.0,14.4289,14.4366,14.3828,14.3905,148228.0
2017-05-05 10:30:00,18.73,18.75,18.71,18.72,205878.0,14.3905,14.4059,14.3752,14.3828,205878.0
2017-05-05 10:40:00,18.72,18.74,18.71,18.73,172067.0,14.3828,14.3982,14.3752,14.3905,172067.0
2017-05-05 10:50:00,18.73,18.74,18.72,18.74,174939.0,14.3905,14.3982,14.3828,14.3982,174939.0
2017-05-05 11:00:00,18.73,18.79,18.73,18.79,191973.0,14.3905,14.4366,14.3905,14.4366,191973.0
2017-05-05 11:10:00,18.78,18.83,18.78,18.83,98040.0,14.4289,14.4674,14.4289,14.4674,98040.0
2017-05-05 11:20:00,18.83,18.84,18.8,18.82,95758.0,14.4674,14.475,14.4443,14.4597,95758.0
2017-05-05 11:30:00,18.82,18.86,18.82,18.86,57968.0,14.4597,14.4904,14.4597,14.4904,57968.0
2017-05-05 11:40:00,18.86,18.9,18.83,18.89,140269.0,14.4904,14.5211,14.4674,14.5135,140269.0
2017-05-05 11:50:00,18.9,18.91,18.87,18.89,155968.0,14.5211,14.5288,14.4981,14.5135,155968.0
2017-05-05 12:00:00,18.89,18.91,18.87,18.88,98289.0,14.5135,14.5288,14.4981,14.5058,98289.0
2017-05-05 12:10:00,18.88,18.88,18.84,18.85,77981.0,14.5058,14.5058,14.475,14.4827,77981.0
2017-05-05 12:20:00,18.85,18.85,18.82,18.84,235048.0,14.4827,14.4827,14.4597,14.475,235048.0
2017-05-05 12:30:00,18.84,18.84,18.76,18.79,263416.0,14.475,14.475,14.4136,14.4366,263416.0
2017-05-05 12:40:00,18.79,18.8,18.78,18.79,146935.0,14.4366,14.4443,14.4289,14.4366,146935.0
2017-05-05 12:50:00,18.79,18.8,18.75,18.78,175969.0,14.4366,14.4443,14.4059,14.4289,175969.0
2017-05-05 13:00:00,18.79,18.8,18.77,18.79,124064.0,14.4366,14.4443,14.4213,14.4366,124064.0
2017-05-05 13:10:00,18.78,18.79,18.75,18.79,208879.0,14.4289,14.4366,14.4059,14.4366,208879.0
2017-05-05 13:20:00,18.79,18.8,18.77,18.8,109623.0,14.4366,14.4443,14.4213,14.4443,109623.0
2017-05-05 13:30:00,18.79,18.8,18.77,18.8,148218.0,14.4366,14.4443,14.4213,14.4443,148218.0
2017-05-05 13:40:00,18.8,18.8,18.78,18.8,116554.0,14.4443,14.4443,14.4289,14.4443,116554.0
2017-05-05 13:50:00,18.8,18.81,18.79,18.8,169782.0,14.4443,14.452,14.4366,14.4443,169782.0
2017-05-05 14:00:00,18.8,18.81,18.78,18.8,200565.0,14.4443,14.452,14.4289,14.4443,200565.0
2017-05-05 14:10:00,18.8,18.81,18.79,18.8,184465.0,14.4443,14.452,14.4366,14.4443,184465.0
2017-05-05 14:20:00,18.8,18.8,18.78,18.79,173315.0,14.4443,14.4443,14.4289,14.4366,173315.0
2017-05-05 14:30:00,18.79,18.81,18.78,18.8,418184.0,14.4366,14.452,14.4289,14.4443,418184.0
2017-05-05 14:40:00,18.8,18.81,18.79,18.8,456350.0,14.4443,14.452,14.4366,14.4443,456350.0
2017-05-05 14:50:00,18.8,18.84,18.79,18.83,319088.0,14.4443,14.475,14.4366,14.4674,319088.0
2017-05-05 15:00:00,18.83,18.85,18.82,18.84,273863.0,14.4674,14.4827,14.4597,14.475,273863.0
2017-05-05 15:10:00,18.85,18.87,18.84,18.87,404871.0,14.4827,14.4981,14.475,14.4981,404871.0
2017-05-05 15:20:00,18.86,18.87,18.85,18.86,279566.0,14.4904,14.4981,14.4827,14.4904,279566.0
2017-05-05 15:30:00,18.86,18.89,18.85,18.88,752066.0,14.4904,14.5135,14.4827,14.5058,752066.0
2017-05-05 15:40:00,18.88,18.88,18.86,18.88,906114.0,14.5058,14.5058,14.4904,14.5058,906114.0
2017-05-05 15:50:00,18.88,18.92,18.87,18.92,1698517.0,14.5058,14.5365,14.4981,14.5365,1698517.0
2017-05-08 09:30:00,18.91,18.96,18.89,18.94,403821.0,14.5288,14.5672,14.5135,14.5519,403821.0
2017-05-08 09:40:00,18.94,18.99,18.93,18.98,229200.0,14.5519,14.5903,14.5442,14.5826,229200.0
2017-05-08 09:50:00,18.98,18.99,18.96,18.98,125792.0,14.5826,14.5903,14.5672,14.5826,125792.0
2017-05-08 10:00:00,18.97,19.0,18.97,18.98,98873.0,14.5749,14.598,14.5749,14.5826,98873.0
2017-05-08 10:10:00,18.98,18.99,18.97,18.99,123240.0,14.5826,14.5903,14.5749,14.5903,123240.0
2017-05-08 10:20:00,18.99,19.0,18.98,18.98,111542.0,14.5903,14.598,14.5826,14.5826,111542.0
2017-05-08 10:30:00,18.98,19.04,18.98,19.04,190024.0,14.5826,14.6287,14.5826,14.6287,190024.0
2017-05-08 10:40:00,19.04,19.08,19.01,19.02,174269.0,14.6287,14.6594,14.6057,14.6133,174269.0
2017-05-08 10:50:00,19.01,19.02,18.97,19.01,120365.0,14.6057,14.6133,14.5749,14.6057,120365.0
2017-05-08 11:00:00,19.01,19.05,19.01,19.05,119859.0,14.6057,14.6364,14.6057,14.6364,119859.0
2017-05-08 11:10:00,19.05,19.05,19.03,19.04,76466.0,14.6364,14.6364,14.621,14.6287,76466.0
2017-05-08 11:20:00,19.03,19.06,19.03,19.03,223616.0,14.621,14.6441,14.621,14.621,223616.0
2017-05-08 11:30:00,19.03,19.06,19.03,19.05,140289.0,14.621,14.6441,14.621,14.6364,140289.0
2017-05-08 11:40:00,19.06,19.06,19.04,19.04,77793.0,14.6441,14.6441,14.6287,14.6287,77793.0
2017-05-08 11:50:00,19.05,19.05,19.02,19.02,88514.0,14.6364,14.6364,14.6133,14.6133,88514.0
2017-05-08 12:00:00,19.02,19.04,19.02,19.03,84766.0,14.6133,14.6287,14.6133,14.621,84766.0
2017-05-08 12:10:00,19.03,19.06,19.02,19.03,224622.0,14.621,14.6441,14.6133,14.621,224622.0
2017-05-08 12:20:00,19.03,19.05,19.0,19.01,187266.0,14.621,14.6364,14.598,14.6057,187266.0
2017-05-08 12:30:00,19.01,19.05,19.01,19.05,100274.0,14.6057,14.6364,14.6057,14.6364,100274.0
2017-05-08 12:40:00,19.05,19.09,19.04,19.09,169584.0,14.6364,14.6671,14.6287,14.6671,169584.0
2017-05-08 12:50:00,19.09,19.09,19.07,19.09,176971.0,14.6671,14.6671,14.6518,14.6671,176971.0
2017-05-08 13:00:00,19.09,19.11,19.09,19.11,82493.0,14.6671,14.6825,14.6671,14.6825,82493.0
2017-05-08 13:10:00,19.1,19.13,19.1,19.13,61141.0,14.6748,14.6979,14.6748,14.6979,61141.0
2017-05-08 13:20:00,19.13,19.15,19.12,19.14,53128.0,14.6979,14.7132,14.6902,14.7055,53128.0
2017-05-08 13:30:00,19.15,19.17,19.14,19.16,141115.0,14.7132,14.7286,14.7055,14.7209,141115.0
2017-05-08 13:40:00,19.16,19.17,19.16,19.17,52796.0,14.7209,14.7286,14.7209,14.7286,52796.0
2017-05-08 13:50:00,19.16,19.19,19.16,19.19,98208.0,14.7209,14.7439,14.7209,14.7439,98208.0
2017-05-08 14:00:00,19.19,19.2,19.18,19.2,128780.0,14.7439,14.7516,14.7363,14.7516,128780.0
2017-05-08 14:10:00,19.2,19.3,19.19,19.3,551298.0,14.7516,14.8285,14.7439,14.8285,551298.0
2017-05-08 14:20:00,19.3,19.32,19.29,19.32,324365.0,14.8285,14.8438,14.8208,14.8438,324365.0
2017-05-08 14:30:00,19.32,19.32,19.28,19.29,327500.0,14.8438,14.8438,14.8131,14.8208,327500.0
2017-05-08 14:40:00,19.29,19.38,19.28,19.35,657560.0,14.8208,14.8899,14.8131,14.8669,657560.0
2017-05-08 14:50:00,19.36,19.39,19.34,19.38,411215.0,14.8746,14.8976,14.8592,14.8899,411215.0
2017-05-08 15:00:00,19.38,19.38,19.34,19.37,269644.0,14.8899,14.8899,14.8592,14.8822,269644.0
2017-05-08 15:10:00,19.37,19.38,19.36,19.37,380479.0,14.8822,14.8899,14.8746,14.8822,380479.0
2017-05-08 15:20:00,19.37,19.37,19.36,19.37,206840.0,14.8822,14.8822,14.8746,14.8822,206840.0
2017-05-08 15:30:00,19.36,19.37,19.31,19.31,658047.0,14.8746,14.8822,14.8361,14.8361,658047.0
2017-05-08 15:40:00,19.31,19.32,19.29,19.3,531838.0,14.8361,14.8438,14.8208,14.8285,531838.0
2017-05-08 15:50:00,19.31,19.32,19.3,19.32,854608.0,14.8361,14.8438,14.8285,14.8438,854608.0
2017-05-09 09:30:00,19.34,19.34,19.25,19.32,283609.0,14.8592,14.8592,14.79,14.8438,283609.0
2017-05-09 09:40:00,19.31,19.32,19.22,19.23,386708.0,14.8361,14.8438,14.767,14.7747,386708.0
2017-05-09 09:50:00,19.23,19.27,19.22,19.27,199380.0,14.7747,14.8054,14.767,14.8054,199380.0
2017-05-09 10:00:00,19.27,19.32,19.23,19.23,175183.0,14.8054,14.8438,14.7747,14.7747,175183.0
2017-05-09 10:10:00,19.23,19.26,19.21,19.23,165825.0,14.7747,14.7977,14.7593,14.7747,165825.0
2017-05-09 10:20:00,19.22,19.26,19.19,19.24,178560.0,14.767,14.7977,14.7439,14.7824,178560.0
2017-05-09 10:30:00,19.24,19.26,19.19,19.2,282029.0,14.7824,14.7977,14.7439,14.7516,282029.0
2017-05-09 10:40:00,19.21,19.24,19.18,19.21,204286.0,14.7593,14.7824,14.7363,14.7593,204286.0
2017-05-09 10:50:00,19.21,19.23,19.19,19.21,355217.0,14.7593,14.7747,14.7439,14.7593,355217.0
2017-05-09 11:00:00,19.2,19.21,19.18,19.2,256443.0,14.7516,14.7593,14.7363,14.7516,256443.0
2017-05-09 11:10:00,19.2,19.2,19.17,19.18,203761.0,14.7516,14.7516,14.7286,14.7363,203761.0
2017-05-09 11:20:00,19.18,19.23,19.17,19.22,134277.0,14.7363,14.7747,14.7286,14.767,134277.0
2017-05-09 11:30:00,19.23,19.24,19.22,19.23,68922.0,14.7747,14.7824,14.767,14.7747,68922.0
2017-05-09 11:40:00,19.23,19.26,19.23,19.26,102407.0,14.7747,14.7977,14.7747,14.7977,102407.0
2017-05-09 11:50:00,19.26,19.29,19.25,19.27,97712.0,14.7977,14.8208,14.79,14.8054,97712.0
2017-05-09 12:00:00,19.28,19.28,19.25,19.25,98828.0,14.8131,14.8131,14.79,14.79,98828.0
2017-05-09 12:10:00,19.25,19.26,19.24,19.25,41121.0,14.79,14.7977,14.7824,14.79,41121.0
2017-05-09 12:20:00,19.25,19.25,19.22,19.23,51637.0,14.79,14.79,14.767,14.7747,51637.0
2017-05-09 12:30:00,19.22,19.24,19.22,19.23,73375.0,14.767,14.7824,14.767,14.7747,73375.0
2017-05-09 12:40:00,19.23,19.24,19.23,19.23,14466.0,14.7747,14.7824,14.7747,14.7747,14466.0
2017-05-09 12:50:00,19.23,19.24,19.21,19.23,91897.0,14.7747,14.7824,14.7593,14.7747,91897.0
2017-05-09 13:00:00,19.23,19.25,19.23,19.23,36783.0,14.7747,14.79,14.7747,14.7747,36783.0
2017-05-09 13:10:00,19.23,19.24,19.22,19.22,81795.0,14.7747,14.7824,14.767,14.767,81795.0
2017-05-09 13:20:00,19.22,19.24,19.21,19.23,159720.0,14.767,14.7824,14.7593,14.7747,159720.0
2017-05-09 13:30:00,19.22,19.24,19.22,19.23,38274.0,14.767,14.7824,14.767,14.7747,38274.0
2017-05-09 13:40:00,19.22,19.25,19.22,19.23,64956.0,14.767,14.79,14.767,14.7747,64956.0
2017-05-09 13:50:00,19.23,19.25,19.22,19.23,73872.0,14.7747,14.79,14.767,14.7747,73872.0
2017-05-09 14:00:00,19.23,19.24,19.21,19.24,149544.0,14.7747,14.7824,14.7593,14.7824,149544.0
2017-05-09 14:10:00,19.23,19.24,19.21,19.23,98653.0,14.7747,14.7824,14.7593,14.7747,98653.0
2017-05-09 14:20:00,19.23,19.24,19.21,19.23,153827.0,14.7747,14.7824,14.7593,14.7747,153827.0
2017-05-09 14:30:00,19.23,19.26,19.23,19.25,93203.0,14.7747,14.7977,14.7747,14.79,93203.0
2017-05-09 14:40:00,19.25,19.27,19.23,19.27,108477.0,14.79,14.8054,14.7747,14.8054,108477.0
2017-05-09 14:50:00,19.26,19.27,19.24,19.24,107663.0,14.7977,14.8054,14.7824,14.7824,107663.0
2017-05-09 15:00:00,19.24,19.26,19.24,19.24,158783.0,14.7824,14.7977,14.7824,14.7824,158783.0
2017-05-09 15:10:00,19.25,19.25,19.24,19.24,58782.0,14.79,14.79,14.7824,14.7824,58782.0
2017-05-09 15:20:00,19.23,19.24,19.21,19.22,83702.0,14.7747,14.7824,14.7593,14.767,83702.0
2017-05-09 15:30:00,19.23,19.25,19.21,19.24,391746.0,14.7747,14.79,14.7593,14.7824,391746.0
2017-05-09 15:40:00,19.25,19.25,19.22,19.23,255843.0,14.79,14.79,14.767,14.7747,255843.0
2017-05-09 15:50:00,19.24,19.25,19.23,19.25,375074.0,14.7824,14.79,14.7747,14.79,375074.0
2017-05-10 09:30:00,19.25,19.27,19.17,19.26,212059.0,14.79,14.8054,14.7286,14.7977,212059.0
2017-05-10 09:40:00,19.25,19.27,19.22,19.25,186844.0,14.79,14.8054,14.767,14.79,186844.0
2017-05-10 09:50:00,19.24,19.25,19.2,19.21,155729.0,14.7824,14.79,14.7516,14.7593,155729.0
2017-05-10 10:00:00,19.21,19.21,19.2,19.2,65734.0,14.7593,14.7593,14.7516,14.7516,65734.0
2017-05-10 10:10:00,19.21,19.23,19.2,19.2,165684.0,14.7593,14.7747,14.7516,14.7516,165684.0
2017-05-10 10:20:00,19.2,19.21,19.17,19.17,129569.0,14.7516,14.7593,14.7286,14.7286,129569.0
2017-05-10 10:30:00,19.18,19.2,19.16,19.19,176273.0,14.7363,14.7516,14.7209,14.7439,176273.0
2017-05-10 10:40:00,19.19,19.21,19.18,19.18,92371.0,14.7439,14.7593,14.7363,14.7363,92371.0
2017-05-10 10:50:00,19.19,19.2,19.18,19.18,112078.0,14.7439,14.7516,14.7363,14.7363,112078.0
2017-05-10 11:00:00,19.19,19.22,19.18,19.21,96602.0,14.7439,14.767,14.7363,14.7593,96602.0
2017-05-10 11:10:00,19.21,19.21,19.19,19.19,81040.0,14.7593,14.7593,14.7439,14.7439,81040.0
2017-05-10 11:20:00,19.2,19.21,19.19,19.19,167668.0,14.7516,14.7593,14.7439,14.7439,167668.0
2017-05-10 11:30:00,19.19,19.2,19.16,19.17,214278.0,14.7439,14.7516,14.7209,14.7286,214278.0
2017-05-10 11:40:00,19.18,19.18,19.16,19.17,112158.0,14.7363,14.7363,14.7209,14.7286,112158.0
2017-05-10 11:50:00,19.18,19.2,19.16,19.2,111826.0,14.7363,14.7516,14.7209,14.7516,111826.0
2017-05-10 12:00:00,19.2,19.22,19.19,19.21,142462.0,14.7516,14.767,14.7439,14.7593,142462.0
2017-05-10 12:10:00,19.21,19.21,19.2,19.2,23018.0,14.7593,14.7593,14.7516,14.7516,23018.0
2017-05-10 12:20:00,19.21,19.22,19.2,19.21,120571.0,14.7593,14.767,14.7516,14.7593,120571.0
2017-05-10 12:30:00,19.21,19.23,19.21,19.22,85508.0,14.7593,14.7747,14.7593,14.767,85508.0
2017-05-10 12:40:00,19.23,19.28,19.22,19.28,176743.0,14.7747,14.8131,14.767,14.8131,176743.0
2017-05-10 12:50:00,19.27,19.27,19.26,19.27,21589.0,14.8054,14.8054,14.7977,14.8054,21589.0
2017-05-10 13:00:00,19.26,19.28,19.25,19.26,158870.0,14.7977,14.8131,14.79,14.7977,158870.0
2017-05-10 13:10:00,19.26,19.26,19.23,19.23,80148.0,14.7977,14.7977,14.7747,14.7747,80148.0
2017-05-10 13:20:00,19.23,19.25,19.23,19.25,50361.0,14.7747,14.79,14.7747,14.79,50361.0
2017-05-10 13:30:00,19.25,19.26,19.24,19.25,121256.0,14.79,14.7977,14.7824,14.79,121256.0
2017-05-10 13:40:00,19.25,19.27,19.25,19.27,45815.0,14.79,14.8054,14.79,14.8054,45815.0
2017-05-10 13:50:00,19.27,19.29,19.26,19.28,78205.0,14.8054,14.8208,14.7977,14.8131,78205.0
2017-05-10 14:00:00,19.28,19.29,19.26,19.29,91106.0,14.8131,14.8208,14.7977,14.8208,91106.0
2017-05-10 14:10:00,19.29,19.31,19.28,19.31,98653.0,14.8208,14.8361,14.8131,14.8361,98653.0
2017-05-10 14:20:00,19.31,19.31,19.28,19.3,133737.0,14.8361,14.8361,14.8131,14.8285,133737.0
2017-05-10 14:30:00,19.3,19.32,19.29,19.32,107171.0,14.8285,14.8438,14.8208,14.8438,107171.0
2017-05-10 14:40:00,19.32,19.34,19.31,19.33,117770.0,14.8438,14.8592,14.8361,14.8515,117770.0
2017-05-10 14:50:00,19.34,19.35,19.33,19.33,170690.0,14.8592,14.8669,14.8515,14.8515,170690.0
2017-05-10 15:00:00,19.34,19.34,19.32,19.32,83646.0,14.8592,14.8592,14.8438,14.8438,83646.0
2017-05-10 15:10:00,19.32,19.33,19.31,19.32,205040.0,14.8438,14.8515,14.8361,14.8438,205040.0
2017-05-10 15:20:00,19.32,19.33,19.3,19.32,235980.0,14.8438,14.8515,14.8285,14.8438,235980.0
2017-05-10 15:30:00,19.32,19.33,19.31,19.32,431526.0,14.8438,14.8515,14.8361,14.8438,431526.0
2017-05-10 15:40:00,19.32,19.34,19.31,19.33,299438.0,14.8438,14.8592,14.8361,14.8515,299438.0
2017-05-10 15:50:00,19.34,19.37,19.33,19.36,1209753.0,14.8592,14.8822,14.8515,14.8746,1209753.0
2017-05-11 09:30:00,19.31,19.33,19.29,19.3,233653.0,14.8361,14.8515,14.8208,14.8285,233653.0
2017-05-11 09:40:00,19.3,19.35,19.29,19.32,155396.0,14.8285,14.8669,14.8208,14.8438,155396.0
2017-05-11 09:50:00,19.32,19.33,19.29,19.32,151802.0,14.8438,14.8515,14.8208,14.8438,151802.0
2017-05-11 10:00:00,19.31,19.33,19.3,19.32,190703.0,14.8361,14.8515,14.8285,14.8438,190703.0
2017-05-11 10:10:00,19.32,19.33,19.26,19.27,217253.0,14.8438,14.8515,14.7977,14.8054,217253.0
2017-05-11 10:20:00,19.26,19.31,19.26,19.29,254296.0,14.7977,14.8361,14.7977,14.8208,254296.0
2017-05-11 10:30:00,19.3,19.3,19.24,19.26,138068.0,14.8285,14.8285,14.7824,14.7977,138068.0
2017-05-11 10:40:00,19.26,19.27,19.24,19.26,138564.0,14.7977,14.8054,14.7824,14.7977,138564.0
2017-05-11 10:50:00,19.26,19.26,19.22,19.25,109446.0,14.7977,14.7977,14.767,14.79,109446.0
2017-05-11 11:00:00,19.25,19.26,19.24,19.26,59752.0,14.79,14.7977,14.7824,14.7977,59752.0
2017-05-11 11:10:00,19.26,19.29,19.25,19.29,98114.0,14.7977,14.8208,14.79,14.8208,98114.0
2017-05-11 11:20:00,19.28,19.29,19.26,19.27,100058.0,14.8131,14.8208,14.7977,14.8054,100058.0
2017-05-11 11:30:00,19.28,19.29,19.25,19.25,96946.0,14.8131,14.8208,14.79,14.79,96946.0
2017-05-11 11:40:00,19.25,19.27,19.24,19.24,129031.0,14.79,14.8054,14.7824,14.7824,129031.0
2017-05-11 11:50:00,19.24,19.25,19.19,19.2,343221.0,14.7824,14.79,14.7439,14.7516,343221.0
2017-05-11 12:00:00,19.2,19.22,19.17,19.21,353029.0,14.7516,14.767,14.7286,14.7593,353029.0
2017-05-11 12:10:00,19.21,19.24,19.2,19.24,89643.0,14.7593,14.7824,14.7516,14.7824,89643.0
2017-05-11 12:20:00,19.23,19.24,19.2,19.21,107797.0,14.7747,14.7824,14.7516,14.7593,107797.0
2017-05-11 12:30:00,19.21,19.22,19.21,19.21,28147.0,14.7593,14.767,14.7593,14.7593,28147.0
2017-05-11 12:40:00,19.21,19.23,19.21,19.23,54220.0,14.7593,14.7747,14.7593,14.7747,54220.0
2017-05-11 12:50:00,19.23,19.23,19.21,19.22,79921.0,14.7747,14.7747,14.7593,14.767,79921.0
2017-05-11 13:00:00,19.21,19.22,19.21,19.21,62129.0,14.7593,14.767,14.7593,14.7593,62129.0
2017-05-11 13:10:00,19.21,19.21,19.2,19.21,74325.0,14.7593,14.7593,14.7516,14.7593,74325.0
2017-05-11 13:20:00,19.2,19.21,19.17,19.17,134549.0,14.7516,14.7593,14.7286,14.7286,134549.0
2017-05-11 13:30:00,19.18,19.19,19.17,19.18,168472.0,14.7363,14.7439,14.7286,14.7363,168472.0
2017-05-11 13:40:00,19.18,19.21,19.17,19.21,126218.0,14.7363,14.7593,14.7286,14.7593,126218.0
2017-05-11 13:50:00,19.21,19.23,19.2,19.22,75361.0,14.7593,14.7747,14.7516,14.767,75361.0
2017-05-11 14:00:00,19.23,19.23,19.2,19.21,150170.0,14.7747,14.7747,14.7516,14.7593,150170.0
2017-05-11 14:10:00,19.21,19.24,19.2,19.23,104968.0,14.7593,14.7824,14.7516,14.7747,104968.0
2017-05-11 14:20:00,19.24,19.24,19.22,19.23,104363.0,14.7824,14.7824,14.767,14.7747,104363.0
2017-05-11 14:30:00,19.23,19.3,19.22,19.29,468543.0,14.7747,14.8285,14.767,14.8208,468543.0
2017-05-11 14:40:00,19.29,19.31,19.29,19.3,112572.0,14.8208,14.8361,14.8208,14.8285,112572.0
2017-05-11 14:50:00,19.31,19.31,19.29,19.3,147034.0,14.8361,14.8361,14.8208,14.8285,147034.0
2017-05-11 15:00:00,19.3,19.31,19.29,19.3,213775.0,14.8285,14.8361,14.8208,14.8285,213775.0
2017-05-11 15:10:00,19.3,19.31,19.29,19.3,90373.0,14.8285,14.8361,14.8208,14.8285,90373.0
2017-05-11 15:20:00,19.3,19.31,19.29,19.29,284537.0,14.8285,14.8361,14.8208,14.8208,284537.0
2017-05-11 15:30:00,19.29,19.31,19.29,19.29,159873.0,14.8208,14.8361,14.8208,14.8208,159873.0
2017-05-11 15:40:00,19.29,19.3,19.27,19.28,190187.0,14.8208,14.8285,14.8054,14.8131,190187.0
2017-05-11 15:50:00,19.28,19.29,19.24,19.26,1285574.0,14.8131,14.8208,14.7824,14.7977,1285574.0
2017-05-12 09:30:00,19.21,19.26,19.13,19.2,467655.0,14.7593,14.7977,14.6979,14.7516,467655.0
2017-05-12 09:40:00,19.2,19.2,19.16,19.2,170874.0,14.7516,14.7516,14.7209,14.7516,170874.0
2017-05-12 09:50:00,19.2,19.2,19.15,19.16,147745.0,14.7516,14.7516,14.7132,14.7209,147745.0
2017-05-12 10:00:00,19.17,19.27,19.15,19.27,193379.0,14.7286,14.8054,14.7132,14.8054,193379.0
2017-05-12 10:10:00,19.27,19.33,19.25,19.32,198881.0,14.8054,14.8515,14.79,14.8438,198881.0
2017-05-12 10:20:00,19.31,19.36,19.31,19.32,99920.0,14.8361,14.8746,14.8361,14.8438,99920.0
2017-05-12 10:30:00,19.32,19.36,19.32,19.36,103495.0,14.8438,14.8746,14.8438,14.8746,103495.0
2017-05-12 10:40:00,19.36,19.38,19.33,19.38,188853.0,14.8746,14.8899,14.8515,14.8899,188853.0
2017-05-12 10:50:00,19.38,19.39,19.35,19.39,132603.0,14.8899,14.8976,14.8669,14.8976,132603.0
2017-05-12 11:00:00,19.38,19.42,19.37,19.42,128639.0,14.8899,14.9207,14.8822,14.9207,128639.0
2017-05-12 11:10:00,19.42,19.42,19.37,19.39,104340.0,14.9207,14.9207,14.8822,14.8976,104340.0
2017-05-12 11:20:00,19.39,19.39,19.38,19.39,35285.0,14.8976,14.8976,14.8899,14.8976,35285.0
2017-05-12 11:30:00,19.39,19.42,19.38,19.4,126016.0,14.8976,14.9207,14.8899,14.9053,126016.0
2017-05-12 11:40:00,19.39,19.4,19.37,19.37,88928.0,14.8976,14.9053,14.8822,14.8822,88928.0
2017-05-12 11:50:00,19.38,19.38,19.36,19.37,110954.0,14.8899,14.8899,14.8746,14.8822,110954.0
2017-05-12 12:00:00,19.38,19.39,19.37,19.39,199809.0,14.8899,14.8976,14.8822,14.8976,199809.0
2017-05-12 12:10:00,19.39,19.39,19.36,19.37,108966.0,14.8976,14.8976,14.8746,14.8822,108966.0
2017-05-12 12:20:00,19.36,19.37,19.34,19.34,110956.0,14.8746,14.8822,14.8592,14.8592,110956.0
2017-05-12 12:30:00,19.34,19.35,19.32,19.34,63532.0,14.8592,14.8669,14.8438,14.8592,63532.0
2017-05-12 12:40:00,19.34,19.35,19.33,19.34,42023.0,14.8592,14.8669,14.8515,14.8592,42023.0
2017-05-12 12:50:00,19.34,19.36,19.33,19.34,61237.0,14.8592,14.8746,14.8515,14.8592,61237.0
2017-05-12 13:00:00,19.33,19.34,19.3,19.3,130977.0,14.8515,14.8592,14.8285,14.8285,130977.0
2017-05-12 13:10:00,19.3,19.33,19.29,19.32,86352.0,14.8285,14.8515,14.8208,14.8438,86352.0
2017-05-12 13:20:00,19.31,19.32,19.3,19.31,49769.0,14.8361,14.8438,14.8285,14.8361,49769.0
2017-05-12 13:30:00,19.32,19.32,19.3,19.31,44398.0,14.8438,14.8438,14.8285,14.8361,44398.0
2017-05-12 13:40:00,19.32,19.32,19.31,19.32,41404.0,14.8438,14.8438,14.8361,14.8438,41404.0
2017-05-12 13:50:00,19.32,19.34,19.31,19.33,161219.0,14.8438,14.8592,14.8361,14.8515,161219.0
2017-05-12 14:00:00,19.33,19.33,19.3,19.31,49609.0,14.8515,14.8515,14.8285,14.8361,49609.0
2017-05-12 14:10:00,19.3,19.32,19.29,19.3,82185.0,14.8285,14.8438,14.8208,14.8285,82185.0
2017-05-12 14:20:00,19.3,19.32,19.3,19.31,59673.0,14.8285,14.8438,14.8285,14.8361,59673.0
2017-05-12 14:30:00,19.31,19.32,19.3,19.32,48277.0,14.8361,14.8438,14.8285,14.8438,48277.0
2017-05-12 14:40:00,19.32,19.33,19.31,19.31,128281.0,14.8438,14.8515,14.8361,14.8361,128281.0
2017-05-12 14:50:00,19.31,19.34,19.31,19.33,112641.0,14.8361,14.8592,14.8361,14.8515,112641.0
2017-05-12 15:00:00,19.33,19.33,19.32,19.33,39399.0,14.8515,14.8515,14.8438,14.8515,39399.0
2017-05-12 15:10:00,19.32,19.33,19.32,19.33,59607.0,14.8438,14.8515,14.8438,14.8515,59607.0
2017-05-12 15:20:00,19.33,19.33,19.29,19.29,149326.0,14.8515,14.8515,14.8208,14.8208,149326.0
2017-05-12 15:30:00,19.3,19.3,19.27,19.28,363712.0,14.8285,14.8285,14.8054,14.8131,363712.0
2017-05-12 15:40:00,19.28,19.32,19.27,19.3,249601.0,14.8131,14.8438,14.8054,14.8285,249601.0
2017-05-12 15:50:00,19.3,19.31,19.29,19.29,731508.0,14.8285,14.8361,14.8208,14.8208,731508.0
2017-05-15 09:30:00,19.35,19.4,19.34,19.39,292765.0,14.8669,14.9053,14.8592,14.8976,292765.0
2017-05-15 09:40:00,19.39,19.39,19.33,19.39,161300.0,14.8976,14.8976,14.8515,14.8976,161300.0
2017-05-15 09:50:00,19.39,19.39,19.33,19.33,231718.0,14.8976,14.8976,14.8515,14.8515,231718.0
2017-05-15 10:00:00,19.34,19.35,19.31,19.34,197557.0,14.8592,14.8669,14.8361,14.8592,197557.0
2017-05-15 10:10:00,19.34,19.35,19.32,19.35,128918.0,14.8592,14.8669,14.8438,14.8669,128918.0
2017-05-15 10:20:00,19.35,19.38,19.34,19.38,129384.0,14.8669,14.8899,14.8592,14.8899,129384.0
2017-05-15 10:30:00,19.38,19.41,19.38,19.41,55524.0,14.8899,14.913,14.8899,14.913,55524.0
2017-05-15 10:40:00,19.4,19.41,19.38,19.39,89705.0,14.9053,14.913,14.8899,14.8976,89705.0
2017-05-15 10:50:00,19.38,19.4,19.37,19.39,135171.0,14.8899,14.9053,14.8822,14.8976,135171.0
2017-05-15 11:00:00,19.39,19.4,19.38,19.38,81441.0,14.8976,14.9053,14.8899,14.8899,81441.0
2017-05-15 11:10:00,19.39,19.39,19.36,19.38,68353.0,14.8976,14.8976,14.8746,14.8899,68353.0
2017-05-15 11:20:00,19.38,19.39,19.35,19.36,105226.0,14.8899,14.8976,14.8669,14.8746,105226.0
2017-05-15 11:30:00,19.35,19.37,19.34,19.35,126774.0,14.8669,14.8822,14.8592,14.8669,126774.0
2017-05-15 11:40:00,19.35,19.36,19.33,19.33,109835.0,14.8669,14.8746,14.8515,14.8515,109835.0
2017-05-15 11:50:00,19.33,19.37,19.33,19.37,142864.0,14.8515,14.8822,14.8515,14.8822,142864.0
2017-05-15 12:00:00,19.36,19.4,19.36,19.39,105156.0,14.8746,14.9053,14.8746,14.8976,105156.0
2017-05-15 12:10:00,19.39,19.4,19.37,19.37,93849.0,14.8976,14.9053,14.8822,14.8822,93849.0
2017-05-15 12:20:00,19.37,19.38,19.34,19.35,119318.0,14.8822,14.8899,14.8592,14.8669,119318.0
2017-05-15 12:30:00,19.35,19.37,19.34,19.37,45674.0,14.8669,14.8822,14.8592,14.8822,45674.0
2017-05-15 12:40:00,19.37,19.38,19.36,19.38,152060.0,14.8822,14.8899,14.8746,14.8899,152060.0
2017-05-15 12:50:00,19.38,19.38,19.35,19.36,111316.0,14.8899,14.8899,14.8669,14.8746,111316.0
2017-05-15 13:00:00,19.36,19.37,19.35,19.37,87538.0,14.8746,14.8822,14.8669,14.8822,87538.0
2017-05-15 13:10:00,19.37,19.4,19.36,19.37,183654.0,14.8822,14.9053,14.8746,14.8822,183654.0
2017-05-15 13:20:00,19.38,19.38,19.35,19.37,255556.0,14.8899,14.8899,14.8669,14.8822,255556.0
2017-05-15 13:30:00,19.37,19.38,19.36,19.38,40237.0,14.8822,14.8899,14.8746,14.8899,40237.0
2017-05-15 13:40:00,19.38,19.38,19.35,19.38,187926.0,14.8899,14.8899,14.8669,14.8899,187926.0
2017-05-15 13:50:00,19.38,19.4,19.37,19.38,173623.0,14.8899,14.9053,14.8822,14.8899,173623.0
2017-05-15 14:00:00,19.39,19.39,19.38,19.38,45822.0,14.8976,14.8976,14.8899,14.8899,45822.0
2017-05-15 14:10:00,19.39,19.41,19.38,19.39,141072.0,14.8976,14.913,14.8899,14.8976,141072.0
2017-05-15 14:20:00,19.39,19.42,19.38,19.39,263084.0,14.8976,14.9207,14.8899,14.8976,263084.0
2017-05-15 14:30:00,19.39,19.39,19.38,19.39,46504.0,14.8976,14.8976,14.8899,14.8976,46504.0
2017-05-15 14:40:00,19.38,19.39,19.37,19.37,126460.0,14.8899,14.8976,14.8822,14.8822,126460.0
2017-05-15 14:50:00,19.37,19.38,19.37,19.38,71828.0,14.8822,14.8899,14.8822,14.8899,71828.0
2017-05-15 15:00:00,19.38,19.38,19.37,19.38,107380.0,14.8899,14.8899,14.8822,14.8899,107380.0
2017-05-15 15:10:00,19.37,19.38,19.37,19.38,162522.0,14.8822,14.8899,14.8822,14.8899,162522.0
2017-05-15 15:20:00,19.38,19.38,19.37,19.38,189362.0,14.8899,14.8899,14.8822,14.8899,189362.0
2017-05-15 15:30:00,19.38,19.4,19.37,19.39,188989.0,14.8899,14.9053,14.8822,14.8976,188989.0
2017-05-15 15:40:00,19.39,19.4,19.37,19.37,466017.0,14.8976,14.9053,14.8822,14.8822,466017.0
2017-05-15 15:50:00,19.38,19.38,19.36,19.36,714290.0,14.8899,14.8899,14.8746,14.8746,714290.0
2017-05-16 09:30:00,19.43,19.44,19.38,19.41,271134.0,14.9283,14.936,14.8899,14.913,271134.0
2017-05-16 09:40:00,19.41,19.47,19.41,19.46,242262.0,14.913,14.9591,14.913,14.9514,242262.0
2017-05-16 09:50:00,19.45,19.49,19.42,19.42,324467.0,14.9437,14.9744,14.9207,14.9207,324467.0
2017-05-16 10:00:00,19.43,19.44,19.38,19.38,123426.0,14.9283,14.936,14.8899,14.8899,123426.0
2017-05-16 10:10:00,19.38,19.42,19.36,19.37,280986.0,14.8899,14.9207,14.8746,14.8822,280986.0
2017-05-16 10:20:00,19.37,19.38,19.27,19.3,238558.0,14.8822,14.8899,14.8054,14.8285,238558.0
2017-05-16 10:30:00,19.31,19.31,19.26,19.27,230697.0,14.8361,14.8361,14.7977,14.8054,230697.0
2017-05-16 10:40:00,19.27,19.28,19.23,19.28,163351.0,14.8054,14.8131,14.7747,14.8131,163351.0
2017-05-16 10:50:00,19.28,19.3,19.26,19.3,192575.0,14.8131,14.8285,14.7977,14.8285,192575.0
2017-05-16 11:00:00,19.3,19.34,19.27,19.34,137696.0,14.8285,14.8592,14.8054,14.8592,137696.0
2017-05-16 11:10:00,19.34,19.36,19.33,19.35,160944.0,14.8592,14.8746,14.8515,14.8669,160944.0
2017-05-16 11:20:00,19.35,19.37,19.34,19.35,83771.0,14.8669,14.8822,14.8592,14.8669,83771.0
2017-05-16 11:30:00,19.36,19.39,19.34,19.38,253691.0,14.8746,14.8976,14.8592,14.8899,253691.0
2017-05-16 11:40:00,19.37,19.39,19.35,19.39,89507.0,14.8822,14.8976,14.8669,14.8976,89507.0
2017-05-16 11:50:00,19.39,19.4,19.37,19.38,86802.0,14.8976,14.9053,14.8822,14.8899,86802.0
2017-05-16 12:00:00,19.39,19.39,19.35,19.37,122808.0,14.8976,14.8976,14.8669,14.8822,122808.0
2017-05-16 12:10:00,19.36,19.39,19.35,19.38,100635.0,14.8746,14.8976,14.8669,14.8899,100635.0
2017-05-16 12:20:00,19.38,19.39,19.36,19.39,73415.0,14.8899,14.8976,14.8746,14.8976,73415.0
2017-05-16 12:30:00,19.38,19.39,19.35,19.36,132270.0,14.8899,14.8976,14.8669,14.8746,132270.0
2017-05-16 12:40:00,19.37,19.39,19.36,19.39,56267.0,14.8822,14.8976,14.8746,14.8976,56267.0
2017-05-16 12:50:00,19.39,19.39,19.37,19.37,60350.0,14.8976,14.8976,14.8822,14.8822,60350.0
2017-05-16 13:00:00,19.37,19.39,19.35,19.39,81241.0,14.8822,14.8976,14.8669,14.8976,81241.0
2017-05-16 13:10:00,19.39,19.4,19.37,19.39,76780.0,14.8976,14.9053,14.8822,14.8976,76780.0
2017-05-16 13:20:00,19.39,19.39,19.37,19.37,59036.0,14.8976,14.8976,14.8822,14.8822,59036.0
2017-05-16 13:30:00,19.38,19.4,19.37,19.39,105288.0,14.8899,14.9053,14.8822,14.8976,105288.0
2017-05-16 13:40:00,19.39,19.42,19.37,19.42,100777.0,14.8976,14.9207,14.8822,14.9207,100777.0
2017-05-16 13:50:00,19.42,19.42,19.38,19.39,98891.0,14.9207,14.9207,14.8899,14.8976,98891.0
2017-05-16 14:00:00,19.39,19.4,19.35,19.35,173549.0,14.8976,14.9053,14.8669,14.8669,173549.0
2017-05-16 14:10:00,19.36,19.38,19.34,19.38,301856.0,14.8746,14.8899,14.8592,14.8899,301856.0
2017-05-16 14:20:00,19.38,19.38,19.35,19.35,91906.0,14.8899,14.8899,14.8669,14.8669,91906.0
2017-05-16 14:30:00,19.35,19.37,19.35,19.36,115121.0,14.8669,14.8822,14.8669,14.8746,115121.0
2017-05-16 14:40:00,19.36,19.39,19.35,19.39,79549.0,14.8746,14.8976,14.8669,14.8976,79549.0
2017-05-16 14:50:00,19.38,19.39,19.37,19.39,107651.0,14.8899,14.8976,14.8822,14.8976,107651.0
2017-05-16 15:00:00,19.39,19.41,19.38,19.4,86491.0,14.8976,14.913,14.8899,14.9053,86491.0
2017-05-16 15:10:00,19.4,19.41,19.38,19.41,182832.0,14.9053,14.913,14.8899,14.913,182832.0
2017-05-16 15:20:00,19.41,19.43,19.38,19.41,223215.0,14.913,14.9283,14.8899,14.913,223215.0
2017-05-16 15:30:00,19.42,19.44,19.41,19.44,177309.0,14.9207,14.936,14.913,14.936,177309.0
2017-05-16 15:40:00,19.44,19.45,19.43,19.45,338083.0,14.936,14.9437,14.9283,14.9437,338083.0
2017-05-16 15:50:00,19.45,19.47,19.44,19.46,498116.0,14.9437,14.9591,14.936,14.9514,498116.0
2017-05-17 09:30:00,19.32,19.42,19.26,19.37,314098.0,14.8438,14.9207,14.7977,14.8822,314098.0
2017-05-17 09:40:00,19.37,19.37,19.32,19.34,120680.0,14.8822,14.8822,14.8438,14.8592,120680.0
2017-05-17 09:50:00,19.33,19.34,19.27,19.3,578554.0,14.8515,14.8592,14.8054,14.8285,578554.0
2017-05-17 10:00:00,19.3,19.3,19.18,19.25,331923.0,14.8285,14.8285,14.7363,14.79,331923.0
2017-05-17 10:10:00,19.24,19.25,19.2,19.23,120633.0,14.7824,14.79,14.7516,14.7747,120633.0
2017-05-17 10:20:00,19.23,19.24,19.15,19.17,269621.0,14.7747,14.7824,14.7132,14.7286,269621.0
2017-05-17 10:30:00,19.17,19.23,19.14,19.17,230069.0,14.7286,14.7747,14.7055,14.7286,230069.0
2017-05-17 10:40:00,19.17,19.23,19.15,19.16,178035.0,14.7286,14.7747,14.7132,14.7209,178035.0
2017-05-17 10:50:00,19.16,19.16,19.06,19.1,236985.0,14.7209,14.7209,14.6441,14.6748,236985.0
2017-05-17 11:00:00,19.1,19.14,19.08,19.13,273943.0,14.6748,14.7055,14.6594,14.6979,273943.0
2017-05-17 11:10:00,19.13,19.23,19.13,19.23,339611.0,14.6979,14.7747,14.6979,14.7747,339611.0
2017-05-17 11:20:00,19.22,19.23,19.19,19.19,250266.0,14.767,14.7747,14.7439,14.7439,250266.0
2017-05-17 11:30:00,19.19,19.23,19.15,19.21,146053.0,14.7439,14.7747,14.7132,14.7593,146053.0
2017-05-17 11:40:00,19.21,19.24,19.19,19.22,191043.0,14.7593,14.7824,14.7439,14.767,191043.0
2017-05-17 11:50:00,19.23,19.24,19.21,19.22,131858.0,14.7747,14.7824,14.7593,14.767,131858.0
2017-05-17 12:00:00,19.22,19.24,19.21,19.23,150994.0,14.767,14.7824,14.7593,14.7747,150994.0
2017-05-17 12:10:00,19.24,19.25,19.23,19.25,173314.0,14.7824,14.79,14.7747,14.79,173314.0
2017-05-17 12:20:00,19.25,19.25,19.2,19.21,120375.0,14.79,14.79,14.7516,14.7593,120375.0
2017-05-17 12:30:00,19.21,19.24,19.19,19.23,88805.0,14.7593,14.7824,14.7439,14.7747,88805.0
2017-05-17 12:40:00,19.23,19.25,19.23,19.24,56385.0,14.7747,14.79,14.7747,14.7824,56385.0
2017-05-17 12:50:00,19.24,19.27,19.23,19.26,111162.0,14.7824,14.8054,14.7747,14.7977,111162.0
2017-05-17 13:00:00,19.26,19.28,19.25,19.28,141406.0,14.7977,14.8131,14.79,14.8131,141406.0
2017-05-17 13:10:00,19.28,19.29,19.25,19.28,141284.0,14.8131,14.8208,14.79,14.8131,141284.0
2017-05-17 13:20:00,19.27,19.28,19.25,19.27,85666.0,14.8054,14.8131,14.79,14.8054,85666.0
2017-05-17 13:30:00,19.27,19.28,19.25,19.27,109706.0,14.8054,14.8131,14.79,14.8054,109706.0
2017-05-17 13:40:00,19.26,19.27,19.22,19.24,220823.0,14.7977,14.8054,14.767,14.7824,220823.0
2017-05-17 13:50:00,19.24,19.24,19.18,19.2,136552.0,14.7824,14.7824,14.7363,14.7516,136552.0
2017-05-17 14:00:00,19.2,19.21,19.19,19.19,77441.0,14.7516,14.7593,14.7439,14.7439,77441.0
2017-05-17 14:10:00,19.19,19.19,19.13,19.14,184096.0,14.7439,14.7439,14.6979,14.7055,184096.0
2017-05-17 14:20:00,19.15,19.17,19.11,19.12,337515.0,14.7132,14.7286,14.6825,14.6902,337515.0
2017-05-17 14:30:00,19.12,19.15,19.11,19.13,299572.0,14.6902,14.7132,14.6825,14.6979,299572.0
2017-05-17 14:40:00,19.13,19.14,19.03,19.07,272170.0,14.6979,14.7055,14.621,14.6518,272170.0
2017-05-17 14:50:00,19.07,19.15,19.06,19.14,403414.0,14.6518,14.7132,14.6441,14.7055,403414.0
2017-05-17 15:00:00,19.14,19.15,19.09,19.1,226779.0,14.7055,14.7132,14.6671,14.6748,226779.0
2017-05-17 15:10:00,19.1,19.11,19.07,19.09,277346.0,14.6748,14.6825,14.6518,14.6671,277346.0
2017-05-17 15:20:00,19.1,19.1,19.04,19.04,368406.0,14.6748,14.6748,14.6287,14.6287,368406.0
2017-05-17 15:30:00,19.05,19.06,19.01,19.03,440763.0,14.6364,14.6441,14.6057,14.621,440763.0
2017-05-17 15:40:00,19.02,19.05,18.94,18.95,839369.0,14.6133,14.6364,14.5519,14.5596,839369.0
2017-05-17 15:50:00,18.95,18.99,18.95,18.96,1096171.0,14.5596,14.5903,14.5596,14.5672,1096171.0
2017-05-18 09:30:00,18.87,18.87,18.65,18.76,631240.0,14.4981,14.4981,14.3291,14.4136,631240.0
2017-05-18 09:40:00,18.76,18.85,18.74,18.75,1104574.0,14.4136,14.4827,14.3982,14.4059,1104574.0
2017-05-18 09:50:00,18.76,18.84,18.75,18.79,308403.0,14.4136,14.475,14.4059,14.4366,308403.0
2017-05-18 10:00:00,18.8,18.82,18.69,18.8,577939.0,14.4443,14.4597,14.3598,14.4443,577939.0
2017-05-18 10:10:00,18.81,18.85,18.8,18.83,261716.0,14.452,14.4827,14.4443,14.4674,261716.0
2017-05-18 10:20:00,18.83,18.85,18.78,18.8,276721.0,14.4674,14.4827,14.4289,14.4443,276721.0
2017-05-18 10:30:00,18.8,18.86,18.79,18.84,325773.0,14.4443,14.4904,14.4366,14.475,325773.0
2017-05-18 10:40:00,18.83,18.86,18.8,18.82,195126.0,14.4674,14.4904,14.4443,14.4597,195126.0
2017-05-18 10:50:00,18.82,18.86,18.8,18.84,321840.0,14.4597,14.4904,14.4443,14.475,321840.0
2017-05-18 11:00:00,18.84,18.86,18.81,18.82,320954.0,14.475,14.4904,14.452,14.4597,320954.0
2017-05-18 11:10:00,18.82,18.86,18.81,18.84,147822.0,14.4597,14.4904,14.452,14.475,147822.0
2017-05-18 11:20:00,18.85,18.87,18.83,18.84,317259.0,14.4827,14.4981,14.4674,14.475,317259.0
2017-05-18 11:30:00,18.84,18.89,18.81,18.82,222875.0,14.475,14.5135,14.452,14.4597,222875.0
2017-05-18 11:40:00,18.82,18.82,18.76,18.8,220711.0,14.4597,14.4597,14.4136,14.4443,220711.0
2017-05-18 11:50:00,18.8,18.81,18.75,18.76,134170.0,14.4443,14.452,14.4059,14.4136,134170.0
2017-05-18 12:00:00,18.76,18.76,18.71,18.73,172402.0,14.4136,14.4136,14.3752,14.3905,172402.0
2017-05-18 12:10:00,18.73,18.76,18.73,18.73,107923.0,14.3905,14.4136,14.3905,14.3905,107923.0
2017-05-18 12:20:00,18.73,18.8,18.73,18.78,178365.0,14.3905,14.4443,14.3905,14.4289,178365.0
2017-05-18 12:30:00,18.78,18.82,18.75,18.76,307974.0,14.4289,14.4597,14.4059,14.4136,307974.0
2017-05-18 12:40:00,18.76,18.77,18.72,18.72,132495.0,14.4136,14.4213,14.3828,14.3828,132495.0
2017-05-18 12:50:00,18.72,18.74,18.7,18.72,185562.0,14.3828,14.3982,14.3675,14.3828,185562.0
2017-05-18 13:00:00,18.72,18.74,18.69,18.7,128353.0,14.3828,14.3982,14.3598,14.3675,128353.0
2017-05-18 13:10:00,18.7,18.75,18.69,18.75,101236.0,14.3675,14.4059,14.3598,14.4059,101236.0
2017-05-18 13:20:00,18.75,18.75,18.7,18.71,123123.0,14.4059,14.4059,14.3675,14.3752,123123.0
2017-05-18 13:30:00,18.71,18.71,18.66,18.66,339683.0,14.3752,14.3752,14.3367,14.3367,339683.0
2017-05-18 13:40:00,18.66,18.72,18.66,18.7,185413.0,14.3367,14.3828,14.3367,14.3675,185413.0
2017-05-18 13:50:00,18.7,18.79,18.7,18.75,214499.0,14.3675,14.4366,14.3675,14.4059,214499.0
2017-05-18 14:00:00,18.76,18.8,18.74,18.8,372443.0,14.4136,14.4443,14.3982,14.4443,372443.0
2017-05-18 14:10:00,18.8,18.8,18.76,18.78,149631.0,14.4443,14.4443,14.4136,14.4289,149631.0
2017-05-18 14:20:00,18.77,18.82,18.77,18.8,270350.0,14.4213,14.4597,14.4213,14.4443,270350.0
2017-05-18 14:30:00,18.8,18.83,18.79,18.81,362980.0,14.4443,14.4674,14.4366,14.452,362980.0
2017-05-18 14:40:00,18.8,18.82,18.76,18.77,321052.0,14.4443,14.4597,14.4136,14.4213,321052.0
2017-05-18 14:50:00,18.77,18.78,18.74,18.75,220237.0,14.4213,14.4289,14.3982,14.4059,220237.0
2017-05-18 15:00:00,18.76,18.78,18.75,18.78,313691.0,14.4136,14.4289,14.4059,14.4289,313691.0
2017-05-18 15:10:00,18.78,18.79,18.76,18.76,269934.0,14.4289,14.4366,14.4136,14.4136,269934.0
2017-05-18 15:20:00,18.77,18.78,18.74,18.76,416354.0,14.4213,14.4289,14.3982,14.4136,416354.0
2017-05-18 15:30:00,18.76,18.78,18.72,18.78,554059.0,14.4136,14.4289,14.3828,14.4289,554059.0
2017-05-18 15:40:00,18.78,18.82,18.76,18.82,766343.0,14.4289,14.4597,14.4136,14.4597,766343.0
2017-05-18 15:50:00,18.82,18.83,18.78,18.79,1037736.0,14.4597,14.4674,14.4289,14.4366,1037736.0
2017-05-19 09:30:00,18.86,18.91,18.81,18.89,772983.0,14.4904,14.5288,14.452,14.5135,772983.0
2017-05-19 09:40:00,18.9,18.9,18.83,18.88,181689.0,14.5211,14.5211,14.4674,14.5058,181689.0
2017-05-19 09:50:00,18.88,18.92,18.87,18.92,125771.0,14.5058,14.5365,14.4981,14.5365,125771.0
2017-05-19 10:00:00,18.91,18.94,18.91,18.93,176669.0,14.5288,14.5519,14.5288,14.5442,176669.0
2017-05-19 10:10:00,18.93,18.97,18.91,18.94,266389.0,14.5442,14.5749,14.5288,14.5519,266389.0
2017-05-19 10:20:00,18.95,18.98,18.92,18.98,177539.0,14.5596,14.5826,14.5365,14.5826,177539.0
2017-05-19 10:30:00,18.98,18.98,18.93,18.95,177570.0,14.5826,14.5826,14.5442,14.5596,177570.0
2017-05-19 10:40:00,18.95,18.96,18.93,18.96,105641.0,14.5596,14.5672,14.5442,14.5672,105641.0
2017-05-19 10:50:00,18.95,18.99,18.94,18.96,83124.0,14.5596,14.5903,14.5519,14.5672,83124.0
2017-05-19 11:00:00,18.96,18.98,18.92,18.92,171628.0,14.5672,14.5826,14.5365,14.5365,171628.0
2017-05-19 11:10:00,18.92,18.93,18.9,18.9,107032.0,14.5365,14.5442,14.5211,14.5211,107032.0
2017-05-19 11:20:00,18.91,18.91,18.87,18.9,148245.0,14.5288,14.5288,14.4981,14.5211,148245.0
2017-05-19 11:30:00,18.9,18.9,18.86,18.86,117763.0,14.5211,14.5211,14.4904,14.4904,117763.0
2017-05-19 11:40:00,18.87,18.87,18.84,18.84,180361.0,14.4981,14.4981,14.475,14.475,180361.0
2017-05-19 11:50:00,18.84,18.86,18.84,18.85,145184.0,14.475,14.4904,14.475,14.4827,145184.0
2017-05-19 12:00:00,18.85,18.87,18.83,18.87,259146.0,14.4827,14.4981,14.4674,14.4981,259146.0
2017-05-19 12:10:00,18.87,18.88,18.85,18.88,137493.0,14.4981,14.5058,14.4827,14.5058,137493.0
2017-05-19 12:20:00,18.88,18.9,18.86,18.89,113296.0,14.5058,14.5211,14.4904,14.5135,113296.0
2017-05-19 12:30:00,18.9,18.94,18.89,18.93,126273.0,14.5211,14.5519,14.5135,14.5442,126273.0
2017-05-19 12:40:00,18.92,18.97,18.92,18.97,108469.0,14.5365,14.5749,14.5365,14.5749,108469.0
2017-05-19 12:50:00,18.96,19.0,18.95,18.98,111016.0,14.5672,14.598,14.5596,14.5826,111016.0
2017-05-19 13:00:00,18.98,18.99,18.96,18.98,112630.0,14.5826,14.5903,14.5672,14.5826,112630.0
2017-05-19 13:10:00,18.98,19.0,18.97,18.99,125999.0,14.5826,14.598,14.5749,14.5903,125999.0
2017-05-19 13:20:00,18.99,18.99,18.96,18.98,130487.0,14.5903,14.5903,14.5672,14.5826,130487.0
2017-05-19 13:30:00,18.97,18.98,18.95,18.96,115481.0,14.5749,14.5826,14.5596,14.5672,115481.0
2017-05-19 13:40:00,18.97,19.0,18.95,18.98,114943.0,14.5749,14.598,14.5596,14.5826,114943.0
2017-05-19 13:50:00,18.98,18.99,18.96,18.98,121329.0,14.5826,14.5903,14.5672,14.5826,121329.0
2017-05-19 14:00:00,18.98,19.02,18.97,18.98,134516.0,14.5826,14.6133,14.5749,14.5826,134516.0
2017-05-19 14:10:00,18.98,19.03,18.98,19.02,112542.0,14.5826,14.621,14.5826,14.6133,112542.0
2017-05-19 14:20:00,19.02,19.02,19.0,19.02,93978.0,14.6133,14.6133,14.598,14.6133,93978.0
2017-05-19 14:30:00,19.02,19.05,19.01,19.05,112943.0,14.6133,14.6364,14.6057,14.6364,112943.0
2017-05-19 14:40:00,19.05,19.08,19.04,19.05,112126.0,14.6364,14.6594,14.6287,14.6364,112126.0
2017-05-19 14:50:00,19.05,19.08,19.04,19.06,148619.0,14.6364,14.6594,14.6287,14.6441,148619.0
2017-05-19 15:00:00,19.06,19.07,19.0,19.01,185225.0,14.6441,14.6518,14.598,14.6057,185225.0
2017-05-19 15:10:00,19.0,19.04,18.99,19.01,208981.0,14.598,14.6287,14.5903,14.6057,208981.0
2017-05-19 15:20:00,19.01,19.04,18.99,19.01,185633.0,14.6057,14.6287,14.5903,14.6057,185633.0
2017-05-19 15:30:00,19.01,19.03,18.98,19.02,284785.0,14.6057,14.621,14.5826,14.6133,284785.0
2017-05-19 15:40:00,19.02,19.03,18.98,19.0,289610.0,14.6133,14.621,14.5826,14.598,289610.0
2017-05-19 15:50:00,19.0,19.02,18.99,19.0,725816.0,14.598,14.6133,14.5903,14.598,725816.0
2017-05-22 09:30:00,19.08,19.14,19.06,19.09,276051.0,14.6594,14.7055,14.6441,14.6671,276051.0
2017-05-22 09:40:00,19.09,19.09,19.04,19.07,114996.0,14.6671,14.6671,14.6287,14.6518,114996.0
2017-05-22 09:50:00,19.07,19.07,18.94,18.94,194117.0,14.6518,14.6518,14.5519,14.5519,194117.0
2017-05-22 10:00:00,18.95,18.95,18.88,18.89,336701.0,14.5596,14.5596,14.5058,14.5135,336701.0
2017-05-22 10:10:00,18.89,18.92,18.89,18.91,163345.0,14.5135,14.5365,14.5135,14.5288,163345.0
2017-05-22 10:20:00,18.91,18.92,18.88,18.89,224297.0,14.5288,14.5365,14.5058,14.5135,224297.0
2017-05-22 10:30:00,18.89,18.91,18.86,18.88,300385.0,14.5135,14.5288,14.4904,14.5058,300385.0
2017-05-22 10:40:00,18.89,18.91,18.87,18.87,117882.0,14.5135,14.5288,14.4981,14.4981,117882.0
2017-05-22 10:50:00,18.87,18.88,18.87,18.88,78989.0,14.4981,14.5058,14.4981,14.5058,78989.0
2017-05-22 11:00:00,18.88,18.92,18.87,18.9,423998.0,14.5058,14.5365,14.4981,14.5211,423998.0
2017-05-22 11:10:00,18.91,18.97,18.89,18.96,287568.0,14.5288,14.5749,14.5135,14.5672,287568.0
2017-05-22 11:20:00,18.97,18.97,18.95,18.96,80809.0,14.5749,14.5749,14.5596,14.5672,80809.0
2017-05-22 11:30:00,18.96,19.0,18.96,18.99,222453.0,14.5672,14.598,14.5672,14.5903,222453.0
2017-05-22 11:40:00,18.98,18.99,18.96,18.97,55377.0,14.5826,14.5903,14.5672,14.5749,55377.0
2017-05-22 11:50:00,18.97,19.0,18.96,19.0,119092.0,14.5749,14.598,14.5672,14.598,119092.0
2017-05-22 12:00:00,19.0,19.01,18.98,18.99,213153.0,14.598,14.6057,14.5826,14.5903,213153.0
2017-05-22 12:10:00,19.0,19.01,18.98,19.0,289738.0,14.598,14.6057,14.5826,14.598,289738.0
2017-05-22 12:20:00,19.0,19.01,18.99,18.99,220978.0,14.598,14.6057,14.5903,14.5903,220978.0
2017-05-22 12:30:00,19.0,19.0,18.99,19.0,112297.0,14.598,14.598,14.5903,14.598,112297.0
2017-05-22 12:40:00,19.0,19.01,18.97,19.0,251092.0,14.598,14.6057,14.5749,14.598,251092.0
2017-05-22 12:50:00,19.0,19.01,18.99,19.01,118022.0,14.598,14.6057,14.5903,14.6057,118022.0
2017-05-22 13:00:00,19.01,19.01,18.99,19.01,84087.0,14.6057,14.6057,14.5903,14.6057,84087.0
2017-05-22 13:10:00,19.01,19.04,19.0,19.03,61550.0,14.6057,14.6287,14.598,14.621,61550.0
2017-05-22 13:20:00,19.04,19.04,19.03,19.03,46214.0,14.6287,14.6287,14.621,14.621,46214.0
2017-05-22 13:30:00,19.04,19.04,18.98,18.99,197356.0,14.6287,14.6287,14.5826,14.5903,197356.0
2017-05-22 13:40:00,18.99,18.99,18.96,18.98,317989.0,14.5903,14.5903,14.5672,14.5826,317989.0
2017-05-22 13:50:00,18.97,18.98,18.97,18.98,29322.0,14.5749,14.5826,14.5749,14.5826,29322.0
2017-05-22 14:00:00,18.97,18.98,18.94,18.95,86858.0,14.5749,14.5826,14.5519,14.5596,86858.0
2017-05-22 14:10:00,18.96,18.99,18.95,18.98,245421.0,14.5672,14.5903,14.5596,14.5826,245421.0
2017-05-22 14:20:00,18.98,19.02,18.98,19.01,223019.0,14.5826,14.6133,14.5826,14.6057,223019.0
2017-05-22 14:30:00,19.0,19.02,19.0,19.01,163471.0,14.598,14.6133,14.598,14.6057,163471.0
2017-05-22 14:40:00,19.01,19.05,18.99,19.04,380792.0,14.6057,14.6364,14.5903,14.6287,380792.0
2017-05-22 14:50:00,19.04,19.04,18.99,19.0,137499.0,14.6287,14.6287,14.5903,14.598,137499.0
2017-05-22 15:00:00,18.99,19.04,18.99,19.04,184371.0,14.5903,14.6287,14.5903,14.6287,184371.0
2017-05-22 15:10:00,19.04,19.07,19.03,19.05,159316.0,14.6287,14.6518,14.621,14.6364,159316.0
2017-05-22 15:20:00,19.05,19.08,19.04,19.08,215020.0,14.6364,14.6594,14.6287,14.6594,215020.0
2017-05-22 15:30:00,19.08,19.14,19.07,19.13,508912.0,14.6594,14.7055,14.6518,14.6979,508912.0
2017-05-22 15:40:00,19.13,19.15,19.11,19.12,339510.0,14.6979,14.7132,14.6825,14.6902,339510.0
2017-05-22 15:50:00,19.12,19.13,19.1,19.11,628449.0,14.6902,14.6979,14.6748,14.6825,628449.0
2017-05-23 09:30:00,19.14,19.14,19.03,19.04,223487.0,14.7055,14.7055,14.621,14.6287,223487.0
2017-05-23 09:40:00,19.03,19.04,18.98,18.98,282010.0,14.621,14.6287,14.5826,14.5826,282010.0
2017-05-23 09:50:00,18.98,18.99,18.94,18.97,220544.0,14.5826,14.5903,14.5519,14.5749,220544.0
2017-05-23 10:00:00,18.97,19.04,18.97,19.02,224191.0,14.5749,14.6287,14.5749,14.6133,224191.0
2017-05-23 10:10:00,19.02,19.03,18.98,19.0,229278.0,14.6133,14.621,14.5826,14.598,229278.0
2017-05-23 10:20:00,19.0,19.0,18.97,18.99,323019.0,14.598,14.598,14.5749,14.5903,323019.0
2017-05-23 10:30:00,19.0,19.03,18.97,18.98,210614.0,14.598,14.621,14.5749,14.5826,210614.0
2017-05-23 10:40:00,18.98,19.03,18.97,19.02,94605.0,14.5826,14.621,14.5749,14.6133,94605.0
2017-05-23 10:50:00,19.02,19.04,19.02,19.04,76236.0,14.6133,14.6287,14.6133,14.6287,76236.0
2017-05-23 11:00:00,19.03,19.05,19.03,19.05,44164.0,14.621,14.6364,14.621,14.6364,44164.0
2017-05-23 11:10:00,19.05,19.09,19.02,19.03,258556.0,14.6364,14.6671,14.6133,14.621,258556.0
2017-05-23 11:20:00,19.02,19.03,18.92,18.93,318832.0,14.6133,14.621,14.5365,14.5442,318832.0
2017-05-23 11:30:00,18.94,18.96,18.9,18.91,321975.0,14.5519,14.5672,14.5211,14.5288,321975.0
2017-05-23 11:40:00,18.91,19.0,18.9,18.99,93283.0,14.5288,14.598,14.5211,14.5903,93283.0
2017-05-23 11:50:00,18.98,19.0,18.94,18.97,150677.0,14.5826,14.598,14.5519,14.5749,150677.0
2017-05-23 12:00:00,18.97,18.98,18.95,18.97,116694.0,14.5749,14.5826,14.5596,14.5749,116694.0
2017-05-23 12:10:00,18.96,18.97,18.95,18.96,29586.0,14.5672,14.5749,14.5596,14.5672,29586.0
2017-05-23 12:20:00,18.96,18.97,18.93,18.94,229627.0,14.5672,14.5749,14.5442,14.5519,229627.0
2017-05-23 12:30:00,18.94,18.97,18.93,18.95,87290.0,14.5519,14.5749,14.5442,14.5596,87290.0
2017-05-23 12:40:00,18.94,18.95,18.93,18.94,69340.0,14.5519,14.5596,14.5442,14.5519,69340.0
2017-05-23 12:50:00,18.94,18.95,18.93,18.95,50149.0,14.5519,14.5596,14.5442,14.5596,50149.0
2017-05-23 13:00:00,18.95,18.95,18.93,18.93,34864.0,14.5596,14.5596,14.5442,14.5442,34864.0
2017-05-23 13:10:00,18.94,18.95,18.93,18.93,53519.0,14.5519,14.5596,14.5442,14.5442,53519.0
2017-05-23 13:20:00,18.94,18.97,18.93,18.96,94409.0,14.5519,14.5749,14.5442,14.5672,94409.0
2017-05-23 13:30:00,18.97,18.97,18.95,18.96,43990.0,14.5749,14.5749,14.5596,14.5672,43990.0
2017-05-23 13:40:00,18.96,18.96,18.95,18.96,30053.0,14.5672,14.5672,14.5596,14.5672,30053.0
2017-05-23 13:50:00,18.96,18.96,18.87,18.88,284108.0,14.5672,14.5672,14.4981,14.5058,284108.0
2017-05-23 14:00:00,18.88,18.89,18.87,18.87,73986.0,14.5058,14.5135,14.4981,14.4981,73986.0
2017-05-23 14:10:00,18.87,18.88,18.85,18.85,98639.0,14.4981,14.5058,14.4827,14.4827,98639.0
2017-05-23 14:20:00,18.85,18.86,18.82,18.82,252094.0,14.4827,14.4904,14.4597,14.4597,252094.0
2017-05-23 14:30:00,18.82,18.87,18.81,18.87,209538.0,14.4597,14.4981,14.452,14.4981,209538.0
2017-05-23 14:40:00,18.87,18.89,18.86,18.88,135869.0,14.4981,14.5135,14.4904,14.5058,135869.0
2017-05-23 14:50:00,18.89,18.89,18.88,18.89,80930.0,14.5135,14.5135,14.5058,14.5135,80930.0
2017-05-23 15:00:00,18.89,18.92,18.86,18.91,244318.0,14.5135,14.5365,14.4904,14.5288,244318.0
2017-05-23 15:10:00,18.92,18.92,18.9,18.9,145617.0,14.5365,14.5365,14.5211,14.5211,145617.0
2017-05-23 15:20:00,18.91,18.91,18.89,18.9,111156.0,14.5288,14.5288,14.5135,14.5211,111156.0
2017-05-23 15:30:00,18.9,18.92,18.89,18.91,202367.0,14.5211,14.5365,14.5135,14.5288,202367.0
2017-05-23 15:40:00,18.92,18.92,18.91,18.92,243450.0,14.5365,14.5365,14.5288,14.5365,243450.0
2017-05-23 15:50:00,18.91,18.96,18.91,18.96,605691.0,14.5288,14.5672,14.5288,14.5672,605691.0
2017-05-24 09:30:00,19.0,19.11,18.99,19.01,466398.0,14.598,14.6825,14.5903,14.6057,466398.0
2017-05-24 09:40:00,19.01,19.05,18.98,19.0,229464.0,14.6057,14.6364,14.5826,14.598,229464.0
2017-05-24 09:50:00,19.0,19.03,18.97,18.98,174477.0,14.598,14.621,14.5749,14.5826,174477.0
2017-05-24 10:00:00,18.98,18.98,18.9,18.98,154311.0,14.5826,14.5826,14.5211,14.5826,154311.0
2017-05-24 10:10:00,18.98,18.99,18.91,18.94,259203.0,14.5826,14.5903,14.5288,14.5519,259203.0
2017-05-24 10:20:00,18.94,18.95,18.92,18.95,114255.0,14.5519,14.5596,14.5365,14.5596,114255.0
2017-05-24 10:30:00,18.95,19.05,18.94,19.04,491001.0,14.5596,14.6364,14.5519,14.6287,491001.0
2017-05-24 10:40:00,19.03,19.08,19.02,19.07,255743.0,14.621,14.6594,14.6133,14.6518,255743.0
2017-05-24 10:50:00,19.06,19.09,19.03,19.06,326937.0,14.6441,14.6671,14.621,14.6441,326937.0
2017-05-24 11:00:00,19.07,19.09,19.05,19.09,224461.0,14.6518,14.6671,14.6364,14.6671,224461.0
2017-05-24 11:10:00,19.09,19.09,19.04,19.08,449747.0,14.6671,14.6671,14.6287,14.6594,449747.0
2017-05-24 11:20:00,19.09,19.19,19.08,19.18,692983.0,14.6671,14.7439,14.6594,14.7363,692983.0
2017-05-24 11:30:00,19.18,19.19,19.12,19.13,258352.0,14.7363,14.7439,14.6902,14.6979,258352.0
2017-05-24 11:40:00,19.13,19.13,19.08,19.09,165455.0,14.6979,14.6979,14.6594,14.6671,165455.0
2017-05-24 11:50:00,19.09,19.09,19.03,19.04,92508.0,14.6671,14.6671,14.621,14.6287,92508.0
2017-05-24 12:00:00,19.04,19.13,19.04,19.13,181211.0,14.6287,14.6979,14.6287,14.6979,181211.0
2017-05-24 12:10:00,19.13,19.14,19.09,19.1,113231.0,14.6979,14.7055,14.6671,14.6748,113231.0
2017-05-24 12:20:00,19.09,19.11,19.09,19.11,120437.0,14.6671,14.6825,14.6671,14.6825,120437.0
2017-05-24 12:30:00,19.11,19.11,19.06,19.07,105217.0,14.6825,14.6825,14.6441,14.6518,105217.0
2017-05-24 12:40:00,19.07,19.07,19.04,19.04,102543.0,14.6518,14.6518,14.6287,14.6287,102543.0
2017-05-24 12:50:00,19.04,19.05,19.0,19.01,209735.0,14.6287,14.6364,14.598,14.6057,209735.0
2017-05-24 13:00:00,19.01,19.02,18.98,18.99,239269.0,14.6057,14.6133,14.5826,14.5903,239269.0
2017-05-24 13:10:00,18.99,19.02,18.98,19.02,346060.0,14.5903,14.6133,14.5826,14.6133,346060.0
2017-05-24 13:20:00,19.02,19.04,18.99,19.03,198210.0,14.6133,14.6287,14.5903,14.621,198210.0
2017-05-24 13:30:00,19.03,19.08,19.02,19.07,120438.0,14.621,14.6594,14.6133,14.6518,120438.0
2017-05-24 13:40:00,19.07,19.09,19.05,19.06,199514.0,14.6518,14.6671,14.6364,14.6441,199514.0
2017-05-24 13:50:00,19.06,19.07,19.05,19.07,106895.0,14.6441,14.6518,14.6364,14.6518,106895.0
2017-05-24 14:00:00,19.07,19.07,19.0,19.01,206972.0,14.6518,14.6518,14.598,14.6057,206972.0
2017-05-24 14:10:00,19.02,19.08,19.01,19.08,214093.0,14.6133,14.6594,14.6057,14.6594,214093.0
2017-05-24 14:20:00,19.07,19.11,19.06,19.09,193754.0,14.6518,14.6825,14.6441,14.6671,193754.0
2017-05-24 14:30:00,19.09,19.1,19.06,19.06,113578.0,14.6671,14.6748,14.6441,14.6441,113578.0
2017-05-24 14:40:00,19.06,19.07,19.03,19.04,130686.0,14.6441,14.6518,14.621,14.6287,130686.0
2017-05-24 14:50:00,19.04,19.05,19.0,19.04,168537.0,14.6287,14.6364,14.598,14.6287,168537.0
2017-05-24 15:00:00,19.04,19.04,18.98,18.99,168980.0,14.6287,14.6287,14.5826,14.5903,168980.0
2017-05-24 15:10:00,19.0,19.01,18.98,19.0,344289.0,14.598,14.6057,14.5826,14.598,344289.0
2017-05-24 15:20:00,19.01,19.04,18.99,19.04,339685.0,14.6057,14.6287,14.5903,14.6287,339685.0
2017-05-24 15:30:00,19.04,19.1,19.03,19.1,527796.0,14.6287,14.6748,14.621,14.6748,527796.0
2017-05-24 15:40:00,19.1,19.17,19.02,19.04,1144807.0,14.6748,14.7286,14.6133,14.6287,1144807.0
2017-05-24 15:50:00,19.04,19.06,19.0,19.01,1242452.0,14.6287,14.6441,14.598,14.6057,1242452.0
2017-05-25 09:30:00,19.57,19.58,18.88,19.1,1238768.0,15.0359,15.0436,14.5058,14.6748,1238768.0
2017-05-25 09:40:00,19.11,19.18,18.72,18.85,1499407.0,14.6825,14.7363,14.3828,14.4827,1499407.0
2017-05-25 09:50:00,18.85,19.0,18.53,18.63,1086760.0,14.4827,14.598,14.2369,14.3137,1086760.0
2017-05-25 10:00:00,18.63,18.76,18.56,18.72,628165.0,14.3137,14.4136,14.2599,14.3828,628165.0
2017-05-25 10:10:00,18.71,18.78,18.61,18.63,789407.0,14.3752,14.4289,14.2983,14.3137,789407.0
2017-05-25 10:20:00,18.63,18.67,18.53,18.57,653163.0,14.3137,14.3444,14.2369,14.2676,653163.0
2017-05-25 10:30:00,18.57,18.68,18.56,18.65,525754.0,14.2676,14.3521,14.2599,14.3291,525754.0
2017-05-25 10:40:00,18.64,18.64,18.52,18.56,483281.0,14.3214,14.3214,14.2292,14.2599,483281.0
2017-05-25 10:50:00,18.55,18.56,18.45,18.47,488432.0,14.2522,14.2599,14.1754,14.1908,488432.0
2017-05-25 11:00:00,18.47,18.51,18.44,18.46,478379.0,14.1908,14.2215,14.1677,14.1831,478379.0
2017-05-25 11:10:00,18.46,18.56,18.44,18.48,537079.0,14.1831,14.2599,14.1677,14.1984,537079.0
2017-05-25 11:20:00,18.48,18.58,18.47,18.56,595966.0,14.1984,14.2753,14.1908,14.2599,595966.0
2017-05-25 11:30:00,18.57,18.6,18.53,18.54,427547.0,14.2676,14.2906,14.2369,14.2445,427547.0
2017-05-25 11:40:00,18.53,18.57,18.53,18.55,244100.0,14.2369,14.2676,14.2369,14.2522,244100.0
2017-05-25 11:50:00,18.55,18.6,18.54,18.56,305431.0,14.2522,14.2906,14.2445,14.2599,305431.0
2017-05-25 12:00:00,18.57,18.57,18.54,18.55,350574.0,14.2676,14.2676,14.2445,14.2522,350574.0
2017-05-25 12:10:00,18.55,18.56,18.52,18.52,435410.0,14.2522,14.2599,14.2292,14.2292,435410.0
2017-05-25 12:20:00,18.53,18.53,18.44,18.45,429671.0,14.2369,14.2369,14.1677,14.1754,429671.0
2017-05-25 12:30:00,18.45,18.5,18.44,18.46,294757.0,14.1754,14.2138,14.1677,14.1831,294757.0
2017-05-25 12:40:00,18.45,18.46,18.31,18.36,458255.0,14.1754,14.1831,14.0678,14.1062,458255.0
2017-05-25 12:50:00,18.36,18.38,18.32,18.36,364294.0,14.1062,14.1216,14.0755,14.1062,364294.0
2017-05-25 13:00:00,18.37,18.41,18.32,18.36,369996.0,14.1139,14.1447,14.0755,14.1062,369996.0
2017-05-25 13:10:00,18.35,18.41,18.32,18.39,309850.0,14.0986,14.1447,14.0755,14.1293,309850.0
2017-05-25 13:20:00,18.39,18.42,18.34,18.41,228397.0,14.1293,14.1523,14.0909,14.1447,228397.0
2017-05-25 13:30:00,18.41,18.42,18.37,18.42,194108.0,14.1447,14.1523,14.1139,14.1523,194108.0
2017-05-25 13:40:00,18.41,18.41,18.35,18.35,129850.0,14.1447,14.1447,14.0986,14.0986,129850.0
2017-05-25 13:50:00,18.35,18.36,18.32,18.36,290063.0,14.0986,14.1062,14.0755,14.1062,290063.0
2017-05-25 14:00:00,18.37,18.37,18.31,18.33,313264.0,14.1139,14.1139,14.0678,14.0832,313264.0
2017-05-25 14:10:00,18.32,18.33,18.26,18.3,346142.0,14.0755,14.0832,14.0294,14.0602,346142.0
2017-05-25 14:20:00,18.3,18.32,18.27,18.29,230552.0,14.0602,14.0755,14.0371,14.0525,230552.0
2017-05-25 14:30:00,18.29,18.35,18.28,18.32,281041.0,14.0525,14.0986,14.0448,14.0755,281041.0
2017-05-25 14:40:00,18.32,18.38,18.29,18.36,296820.0,14.0755,14.1216,14.0525,14.1062,296820.0
2017-05-25 14:50:00,18.37,18.39,18.35,18.35,259625.0,14.1139,14.1293,14.0986,14.0986,259625.0
2017-05-25 15:00:00,18.35,18.39,18.33,18.37,373627.0,14.0986,14.1293,14.0832,14.1139,373627.0
2017-05-25 15:10:00,18.37,18.41,18.35,18.36,285800.0,14.1139,14.1447,14.0986,14.1062,285800.0
2017-05-25 15:20:00,18.36,18.37,18.32,18.35,331101.0,14.1062,14.1139,14.0755,14.0986,331101.0
2017-05-25 15:30:00,18.35,18.42,18.35,18.35,486912.0,14.0986,14.1523,14.0986,14.0986,486912.0
2017-05-25 15:40:00,18.35,18.39,18.32,18.39,877332.0,14.0986,14.1293,14.0755,14.1293,877332.0
2017-05-25 15:50:00,18.39,18.41,18.34,18.38,1979575.0,14.1293,14.1447,14.0909,14.1216,1979575.0
2017-05-26 09:30:00,18.27,18.33,18.21,18.27,633832.0,14.0371,14.0832,13.991,14.0371,633832.0
2017-05-26 09:40:00,18.28,18.38,18.22,18.38,1158201.0,14.0448,14.1216,13.9987,14.1216,1158201.0
2017-05-26 09:50:00,18.38,18.46,18.37,18.42,402946.0,14.1216,14.1831,14.1139,14.1523,402946.0
2017-05-26 10:00:00,18.41,18.46,18.38,18.39,525072.0,14.1447,14.1831,14.1216,14.1293,525072.0
2017-05-26 10:10:00,18.39,18.4,18.32,18.35,301995.0,14.1293,14.137,14.0755,14.0986,301995.0
2017-05-26 10:20:00,18.35,18.4,18.31,18.33,445486.0,14.0986,14.137,14.0678,14.0832,445486.0
2017-05-26 10:30:00,18.34,18.42,18.33,18.4,247970.0,14.0909,14.1523,14.0832,14.137,247970.0
2017-05-26 10:40:00,18.39,18.44,18.36,18.37,379603.0,14.1293,14.1677,14.1062,14.1139,379603.0
2017-05-26 10:50:00,18.37,18.38,18.34,18.35,277299.0,14.1139,14.1216,14.0909,14.0986,277299.0
2017-05-26 11:00:00,18.35,18.36,18.31,18.33,318006.0,14.0986,14.1062,14.0678,14.0832,318006.0
2017-05-26 11:10:00,18.33,18.35,18.31,18.32,207664.0,14.0832,14.0986,14.0678,14.0755,207664.0
2017-05-26 11:20:00,18.32,18.33,18.3,18.31,159480.0,14.0755,14.0832,14.0602,14.0678,159480.0
2017-05-26 11:30:00,18.31,18.33,18.29,18.3,204098.0,14.0678,14.0832,14.0525,14.0602,204098.0
2017-05-26 11:40:00,18.3,18.31,18.26,18.27,155920.0,14.0602,14.0678,14.0294,14.0371,155920.0
2017-05-26 11:50:00,18.27,18.28,18.24,18.26,216590.0,14.0371,14.0448,14.0141,14.0294,216590.0
2017-05-26 12:00:00,18.26,18.29,18.25,18.29,135614.0,14.0294,14.0525,14.0217,14.0525,135614.0
2017-05-26 12:10:00,18.29,18.32,18.27,18.3,190482.0,14.0525,14.0755,14.0371,14.0602,190482.0
2017-05-26 12:20:00,18.3,18.32,18.29,18.3,157072.0,14.0602,14.0755,14.0525,14.0602,157072.0
2017-05-26 12:30:00,18.3,18.31,18.29,18.3,101679.0,14.0602,14.0678,14.0525,14.0602,101679.0
2017-05-26 12:40:00,18.3,18.33,18.29,18.29,193211.0,14.0602,14.0832,14.0525,14.0525,193211.0
2017-05-26 12:50:00,18.29,18.31,18.28,18.3,135006.0,14.0525,14.0678,14.0448,14.0602,135006.0
2017-05-26 13:00:00,18.3,18.31,18.28,18.31,146155.0,14.0602,14.0678,14.0448,14.0678,146155.0
2017-05-26 13:10:00,18.3,18.35,18.3,18.34,182706.0,14.0602,14.0986,14.0602,14.0909,182706.0
2017-05-26 13:20:00,18.34,18.35,18.31,18.34,173347.0,14.0909,14.0986,14.0678,14.0909,173347.0
2017-05-26 13:30:00,18.35,18.38,18.34,18.38,251054.0,14.0986,14.1216,14.0909,14.1216,251054.0
2017-05-26 13:40:00,18.38,18.44,18.37,18.43,474700.0,14.1216,14.1677,14.1139,14.16,474700.0
2017-05-26 13:50:00,18.44,18.45,18.43,18.44,250943.0,14.1677,14.1754,14.16,14.1677,250943.0
2017-05-26 14:00:00,18.45,18.5,18.44,18.5,466616.0,14.1754,14.2138,14.1677,14.2138,466616.0
2017-05-26 14:10:00,18.49,18.52,18.49,18.5,295723.0,14.2061,14.2292,14.2061,14.2138,295723.0
2017-05-26 14:20:00,18.5,18.52,18.5,18.52,360988.0,14.2138,14.2292,14.2138,14.2292,360988.0
2017-05-26 14:30:00,18.52,18.52,18.49,18.51,250785.0,14.2292,14.2292,14.2061,14.2215,250785.0
2017-05-26 14:40:00,18.51,18.52,18.5,18.5,177107.0,14.2215,14.2292,14.2138,14.2138,177107.0
2017-05-26 14:50:00,18.5,18.52,18.49,18.5,422828.0,14.2138,14.2292,14.2061,14.2138,422828.0
2017-05-26 15:00:00,18.5,18.53,18.48,18.5,390840.0,14.2138,14.2369,14.1984,14.2138,390840.0
2017-05-26 15:10:00,18.5,18.51,18.48,18.51,226282.0,14.2138,14.2215,14.1984,14.2215,226282.0
2017-05-26 15:20:00,18.51,18.53,18.49,18.53,291957.0,14.2215,14.2369,14.2061,14.2369,291957.0
2017-05-26 15:30:00,18.53,18.54,18.5,18.51,381494.0,14.2369,14.2445,14.2138,14.2215,381494.0
2017-05-26 15:40:00,18.51,18.52,18.5,18.51,466916.0,14.2215,14.2292,14.2138,14.2215,466916.0
2017-05-26 15:50:00,18.5,18.51,18.46,18.47,1235128.0,14.2138,14.2215,14.1831,14.1908,1235128.0
2017-05-30 09:30:00,18.43,18.58,18.42,18.55,473271.0,14.16,14.2753,14.1523,14.2522,473271.0
2017-05-30 09:40:00,18.55,18.62,18.54,18.61,240341.0,14.2522,14.306,14.2445,14.2983,240341.0
2017-05-30 09:50:00,18.62,18.69,18.61,18.69,279832.0,14.306,14.3598,14.2983,14.3598,279832.0
2017-05-30 10:00:00,18.68,18.8,18.68,18.79,670572.0,14.3521,14.4443,14.3521,14.4366,670572.0
2017-05-30 10:10:00,18.79,18.79,18.7,18.76,271196.0,14.4366,14.4366,14.3675,14.4136,271196.0
2017-05-30 10:20:00,18.76,18.8,18.73,18.73,211222.0,14.4136,14.4443,14.3905,14.3905,211222.0
2017-05-30 10:30:00,18.73,18.83,18.73,18.8,448523.0,14.3905,14.4674,14.3905,14.4443,448523.0
2017-05-30 10:40:00,18.8,18.87,18.79,18.86,466707.0,14.4443,14.4981,14.4366,14.4904,466707.0
2017-05-30 10:50:00,18.86,18.87,18.84,18.85,302440.0,14.4904,14.4981,14.475,14.4827,302440.0
2017-05-30 11:00:00,18.85,18.94,18.85,18.88,382827.0,14.4827,14.5519,14.4827,14.5058,382827.0
2017-05-30 11:10:00,18.88,18.93,18.87,18.93,220249.0,14.5058,14.5442,14.4981,14.5442,220249.0
2017-05-30 11:20:00,18.92,18.93,18.89,18.93,474992.0,14.5365,14.5442,14.5135,14.5442,474992.0
2017-05-30 11:30:00,18.93,18.98,18.92,18.96,323383.0,14.5442,14.5826,14.5365,14.5672,323383.0
2017-05-30 11:40:00,18.96,18.99,18.95,18.99,204365.0,14.5672,14.5903,14.5596,14.5903,204365.0
2017-05-30 11:50:00,18.99,19.0,18.96,18.97,253440.0,14.5903,14.598,14.5672,14.5749,253440.0
2017-05-30 12:00:00,18.97,19.01,18.96,19.01,365256.0,14.5749,14.6057,14.5672,14.6057,365256.0
2017-05-30 12:10:00,19.0,19.01,18.98,18.99,231865.0,14.598,14.6057,14.5826,14.5903,231865.0
2017-05-30 12:20:00,18.99,19.01,18.98,19.01,237749.0,14.5903,14.6057,14.5826,14.6057,237749.0
2017-05-30 12:30:00,19.01,19.01,18.97,18.98,211080.0,14.6057,14.6057,14.5749,14.5826,211080.0
2017-05-30 12:40:00,18.98,19.0,18.96,18.98,198102.0,14.5826,14.598,14.5672,14.5826,198102.0
2017-05-30 12:50:00,18.98,19.01,18.97,19.0,140458.0,14.5826,14.6057,14.5749,14.598,140458.0
2017-05-30 13:00:00,19.0,19.0,18.95,18.96,138240.0,14.598,14.598,14.5596,14.5672,138240.0
2017-05-30 13:10:00,18.96,19.02,18.95,19.02,530648.0,14.5672,14.6133,14.5596,14.6133,530648.0
2017-05-30 13:20:00,19.02,19.03,19.0,19.0,133843.0,14.6133,14.621,14.598,14.598,133843.0
2017-05-30 13:30:00,19.0,19.02,18.95,18.97,392649.0,14.598,14.6133,14.5596,14.5749,392649.0
2017-05-30 13:40:00,18.97,19.0,18.97,18.98,195746.0,14.5749,14.598,14.5749,14.5826,195746.0
2017-05-30 13:50:00,18.98,19.0,18.95,18.98,291014.0,14.5826,14.598,14.5596,14.5826,291014.0
2017-05-30 14:00:00,18.98,19.03,18.98,19.0,224627.0,14.5826,14.621,14.5826,14.598,224627.0
2017-05-30 14:10:00,19.01,19.01,18.99,19.0,100134.0,14.6057,14.6057,14.5903,14.598,100134.0
2017-05-30 14:20:00,19.0,19.0,18.96,18.96,253465.0,14.598,14.598,14.5672,14.5672,253465.0
2017-05-30 14:30:00,18.96,18.97,18.96,18.96,112865.0,14.5672,14.5749,14.5672,14.5672,112865.0
2017-05-30 14:40:00,18.96,18.97,18.96,18.96,105135.0,14.5672,14.5749,14.5672,14.5672,105135.0
2017-05-30 14:50:00,18.96,18.97,18.96,18.96,107773.0,14.5672,14.5749,14.5672,14.5672,107773.0
2017-05-30 15:00:00,18.96,18.98,18.93,18.94,482755.0,14.5672,14.5826,14.5442,14.5519,482755.0
2017-05-30 15:10:00,18.94,18.96,18.93,18.96,190101.0,14.5519,14.5672,14.5442,14.5672,190101.0
2017-05-30 15:20:00,18.96,18.99,18.95,18.97,477069.0,14.5672,14.5903,14.5596,14.5749,477069.0
2017-05-30 15:30:00,18.96,19.0,18.95,18.98,579260.0,14.5672,14.598,14.5596,14.5826,579260.0
2017-05-30 15:40:00,18.98,18.99,18.97,18.98,355909.0,14.5826,14.5903,14.5749,14.5826,355909.0
2017-05-30 15:50:00,18.99,18.99,18.93,18.94,1140988.0,14.5903,14.5903,14.5442,14.5519,1140988.0
2017-05-31 09:30:00,18.95,18.98,18.9,18.93,302376.0,14.5596,14.5826,14.5211,14.5442,302376.0
2017-05-31 09:40:00,18.93,18.95,18.83,18.84,259068.0,14.5442,14.5596,14.4674,14.475,259068.0
2017-05-31 09:50:00,18.84,18.87,18.78,18.79,200192.0,14.475,14.4981,14.4289,14.4366,200192.0
2017-05-31 10:00:00,18.8,18.8,18.72,18.78,279089.0,14.4443,14.4443,14.3828,14.4289,279089.0
2017-05-31 10:10:00,18.78,18.85,18.78,18.81,220621.0,14.4289,14.4827,14.4289,14.452,220621.0
2017-05-31 10:20:00,18.81,18.87,18.8,18.86,210701.0,14.452,14.4981,14.4443,14.4904,210701.0
2017-05-31 10:30:00,18.86,18.9,18.83,18.88,218975.0,14.4904,14.5211,14.4674,14.5058,218975.0
2017-05-31 10:40:00,18.88,18.91,18.87,18.91,219597.0,14.5058,14.5288,14.4981,14.5288,219597.0
2017-05-31 10:50:00,18.91,18.95,18.88,18.95,245484.0,14.5288,14.5596,14.5058,14.5596,245484.0
2017-05-31 11:00:00,18.95,18.95,18.93,18.93,126436.0,14.5596,14.5596,14.5442,14.5442,126436.0
2017-05-31 11:10:00,18.94,18.95,18.86,18.9,304931.0,14.5519,14.5596,14.4904,14.5211,304931.0
2017-05-31 11:20:00,18.91,18.91,18.85,18.87,152087.0,14.5288,14.5288,14.4827,14.4981,152087.0
2017-05-31 11:30:00,18.88,18.88,18.85,18.86,147639.0,14.5058,14.5058,14.4827,14.4904,147639.0
2017-05-31 11:40:00,18.86,18.86,18.81,18.84,218930.0,14.4904,14.4904,14.452,14.475,218930.0
2017-05-31 11:50:00,18.84,18.88,18.83,18.86,118602.0,14.475,14.5058,14.4674,14.4904,118602.0
2017-05-31 12:00:00,18.87,18.88,18.84,18.84,134207.0,14.4981,14.5058,14.475,14.475,134207.0
2017-05-31 12:10:00,18.85,18.86,18.83,18.83,92686.0,14.4827,14.4904,14.4674,14.4674,92686.0
2017-05-31 12:20:00,18.83,18.84,18.82,18.82,63605.0,14.4674,14.475,14.4597,14.4597,63605.0
2017-05-31 12:30:00,18.82,18.83,18.79,18.79,104251.0,14.4597,14.4674,14.4366,14.4366,104251.0
2017-05-31 12:40:00,18.8,18.8,18.74,18.74,116818.0,14.4443,14.4443,14.3982,14.3982,116818.0
2017-05-31 12:50:00,18.74,18.76,18.73,18.73,138544.0,14.3982,14.4136,14.3905,14.3905,138544.0
2017-05-31 13:00:00,18.74,18.76,18.73,18.76,71905.0,14.3982,14.4136,14.3905,14.4136,71905.0
2017-05-31 13:10:00,18.76,18.81,18.75,18.78,304767.0,14.4136,14.452,14.4059,14.4289,304767.0
2017-05-31 13:20:00,18.78,18.83,18.77,18.82,119703.0,14.4289,14.4674,14.4213,14.4597,119703.0
2017-05-31 13:30:00,18.82,18.83,18.79,18.79,240380.0,14.4597,14.4674,14.4366,14.4366,240380.0
2017-05-31 13:40:00,18.79,18.82,18.79,18.81,79336.0,14.4366,14.4597,14.4366,14.452,79336.0
2017-05-31 13:50:00,18.81,18.82,18.79,18.8,139775.0,14.452,14.4597,14.4366,14.4443,139775.0
2017-05-31 14:00:00,18.8,18.81,18.77,18.78,133188.0,14.4443,14.452,14.4213,14.4289,133188.0
2017-05-31 14:10:00,18.79,18.79,18.76,18.79,264550.0,14.4366,14.4366,14.4136,14.4366,264550.0
2017-05-31 14:20:00,18.79,18.81,18.78,18.8,148500.0,14.4366,14.452,14.4289,14.4443,148500.0
2017-05-31 14:30:00,18.8,18.81,18.77,18.78,241546.0,14.4443,14.452,14.4213,14.4289,241546.0
2017-05-31 14:40:00,18.77,18.8,18.77,18.79,215423.0,14.4213,14.4443,14.4213,14.4366,215423.0
2017-05-31 14:50:00,18.78,18.79,18.76,18.78,197097.0,14.4289,14.4366,14.4136,14.4289,197097.0
2017-05-31 15:00:00,18.78,18.81,18.77,18.79,256246.0,14.4289,14.452,14.4213,14.4366,256246.0
2017-05-31 15:10:00,18.79,18.82,18.78,18.81,123075.0,14.4366,14.4597,14.4289,14.452,123075.0
2017-05-31 15:20:00,18.82,18.84,18.81,18.82,238436.0,14.4597,14.475,14.452,14.4597,238436.0
2017-05-31 15:30:00,18.82,18.84,18.81,18.84,277365.0,14.4597,14.475,14.452,14.475,277365.0
2017-05-31 15:40:00,18.83,18.84,18.77,18.78,450909.0,14.4674,14.475,14.4213,14.4289,450909.0
2017-05-31 15:50:00,18.77,18.78,18.74,18.77,1052972.0,14.4213,14.4289,14.3982,14.4213,1052972.0
2017-06-01 09:30:00,18.75,18.75,18.59,18.61,375898.0,14.4059,14.4059,14.283,14.2983,375898.0
2017-06-01 09:40:00,18.61,18.76,18.61,18.76,232361.0,14.2983,14.4136,14.2983,14.4136,232361.0
2017-06-01 09:50:00,18.76,18.82,18.75,18.77,242275.0,14.4136,14.4597,14.4059,14.4213,242275.0
2017-06-01 10:00:00,18.77,18.84,18.75,18.84,225454.0,14.4213,14.475,14.4059,14.475,225454.0
2017-06-01 10:10:00,18.85,18.86,18.81,18.84,191808.0,14.4827,14.4904,14.452,14.475,191808.0
2017-06-01 10:20:00,18.85,18.85,18.78,18.82,181563.0,14.4827,14.4827,14.4289,14.4597,181563.0
2017-06-01 10:30:00,18.83,18.83,18.72,18.73,231549.0,14.4674,14.4674,14.3828,14.3905,231549.0
2017-06-01 10:40:00,18.72,18.73,18.7,18.71,186380.0,14.3828,14.3905,14.3675,14.3752,186380.0
2017-06-01 10:50:00,18.71,18.73,18.69,18.73,151069.0,14.3752,14.3905,14.3598,14.3905,151069.0
2017-06-01 11:00:00,18.72,18.77,18.72,18.77,211724.0,14.3828,14.4213,14.3828,14.4213,211724.0
2017-06-01 11:10:00,18.76,18.8,18.76,18.79,205388.0,14.4136,14.4443,14.4136,14.4366,205388.0
2017-06-01 11:20:00,18.8,18.87,18.79,18.87,119838.0,14.4443,14.4981,14.4366,14.4981,119838.0
2017-06-01 11:30:00,18.87,18.89,18.84,18.87,330870.0,14.4981,14.5135,14.475,14.4981,330870.0
2017-06-01 11:40:00,18.87,18.89,18.86,18.89,99752.0,14.4981,14.5135,14.4904,14.5135,99752.0
2017-06-01 11:50:00,18.89,18.9,18.87,18.89,111368.0,14.5135,14.5211,14.4981,14.5135,111368.0
2017-06-01 12:00:00,18.89,18.91,18.86,18.87,131898.0,14.5135,14.5288,14.4904,14.4981,131898.0
2017-06-01 12:10:00,18.87,18.87,18.85,18.85,111298.0,14.4981,14.4981,14.4827,14.4827,111298.0
2017-06-01 12:20:00,18.85,18.86,18.83,18.83,56852.0,14.4827,14.4904,14.4674,14.4674,56852.0
2017-06-01 12:30:00,18.83,18.88,18.83,18.85,99561.0,14.4674,14.5058,14.4674,14.4827,99561.0
2017-06-01 12:40:00,18.86,18.86,18.84,18.85,161001.0,14.4904,14.4904,14.475,14.4827,161001.0
2017-06-01 12:50:00,18.85,18.86,18.84,18.85,64978.0,14.4827,14.4904,14.475,14.4827,64978.0
2017-06-01 13:00:00,18.85,18.87,18.83,18.87,110664.0,14.4827,14.4981,14.4674,14.4981,110664.0
2017-06-01 13:10:00,18.87,18.91,18.86,18.91,160436.0,14.4981,14.5288,14.4904,14.5288,160436.0
2017-06-01 13:20:00,18.91,18.92,18.9,18.92,34811.0,14.5288,14.5365,14.5211,14.5365,34811.0
2017-06-01 13:30:00,18.91,18.92,18.91,18.91,41781.0,14.5288,14.5365,14.5288,14.5288,41781.0
2017-06-01 13:40:00,18.91,18.92,18.89,18.92,191527.0,14.5288,14.5365,14.5135,14.5365,191527.0
2017-06-01 13:50:00,18.91,18.93,18.91,18.91,142705.0,14.5288,14.5442,14.5288,14.5288,142705.0
2017-06-01 14:00:00,18.91,18.94,18.91,18.93,118583.0,14.5288,14.5519,14.5288,14.5442,118583.0
2017-06-01 14:10:00,18.93,18.95,18.91,18.91,179527.0,14.5442,14.5596,14.5288,14.5288,179527.0
2017-06-01 14:20:00,18.91,18.92,18.89,18.91,93878.0,14.5288,14.5365,14.5135,14.5288,93878.0
2017-06-01 14:30:00,18.91,18.92,18.89,18.89,133470.0,14.5288,14.5365,14.5135,14.5135,133470.0
2017-06-01 14:40:00,18.89,18.94,18.89,18.93,140748.0,14.5135,14.5519,14.5135,14.5442,140748.0
2017-06-01 14:50:00,18.93,18.93,18.9,18.91,73364.0,14.5442,14.5442,14.5211,14.5288,73364.0
2017-06-01 15:00:00,18.9,18.92,18.89,18.91,193786.0,14.5211,14.5365,14.5135,14.5288,193786.0
2017-06-01 15:10:00,18.91,18.94,18.9,18.91,210771.0,14.5288,14.5519,14.5211,14.5288,210771.0
2017-06-01 15:20:00,18.91,18.95,18.91,18.95,266682.0,14.5288,14.5596,14.5288,14.5596,266682.0
2017-06-01 15:30:00,18.94,18.95,18.92,18.93,294405.0,14.5519,14.5596,14.5365,14.5442,294405.0
2017-06-01 15:40:00,18.93,18.95,18.91,18.93,412096.0,14.5442,14.5596,14.5288,14.5442,412096.0
2017-06-01 15:50:00,18.93,18.95,18.93,18.95,619007.0,14.5442,14.5596,14.5442,14.5596,619007.0
2017-06-02 09:30:00,18.97,19.09,18.93,19.01,307825.0,14.5749,14.6671,14.5442,14.6057,307825.0
2017-06-02 09:40:00,19.0,19.01,18.96,19.0,178395.0,14.598,14.6057,14.5672,14.598,178395.0
2017-06-02 09:50:00,19.01,19.02,18.98,19.01,191459.0,14.6057,14.6133,14.5826,14.6057,191459.0
2017-06-02 10:00:00,19.01,19.03,18.96,18.98,224322.0,14.6057,14.621,14.5672,14.5826,224322.0
2017-06-02 10:10:00,18.99,18.99,18.96,18.97,111272.0,14.5903,14.5903,14.5672,14.5749,111272.0
2017-06-02 10:20:00,18.98,19.02,18.96,19.0,175075.0,14.5826,14.6133,14.5672,14.598,175075.0
2017-06-02 10:30:00,19.01,19.02,18.99,19.01,109650.0,14.6057,14.6133,14.5903,14.6057,109650.0
2017-06-02 10:40:00,19.0,19.01,18.99,19.01,131148.0,14.598,14.6057,14.5903,14.6057,131148.0
2017-06-02 10:50:00,19.01,19.06,19.0,19.05,179602.0,14.6057,14.6441,14.598,14.6364,179602.0
2017-06-02 11:00:00,19.05,19.09,19.05,19.07,233034.0,14.6364,14.6671,14.6364,14.6518,233034.0
2017-06-02 11:10:00,19.07,19.1,19.07,19.1,125337.0,14.6518,14.6748,14.6518,14.6748,125337.0
2017-06-02 11:20:00,19.1,19.14,19.09,19.14,271796.0,14.6748,14.7055,14.6671,14.7055,271796.0
2017-06-02 11:30:00,19.14,19.16,19.09,19.1,167060.0,14.7055,14.7209,14.6671,14.6748,167060.0
2017-06-02 11:40:00,19.11,19.11,19.09,19.11,75673.0,14.6825,14.6825,14.6671,14.6825,75673.0
2017-06-02 11:50:00,19.1,19.14,19.1,19.14,135812.0,14.6748,14.7055,14.6748,14.7055,135812.0
2017-06-02 12:00:00,19.13,19.14,19.09,19.09,306052.0,14.6979,14.7055,14.6671,14.6671,306052.0
2017-06-02 12:10:00,19.09,19.11,19.09,19.1,230089.0,14.6671,14.6825,14.6671,14.6748,230089.0
2017-06-02 12:20:00,19.09,19.1,19.04,19.05,120393.0,14.6671,14.6748,14.6287,14.6364,120393.0
2017-06-02 12:30:00,19.04,19.05,19.01,19.01,155726.0,14.6287,14.6364,14.6057,14.6057,155726.0
2017-06-02 12:40:00,19.01,19.05,19.01,19.05,123559.0,14.6057,14.6364,14.6057,14.6364,123559.0
2017-06-02 12:50:00,19.05,19.08,19.04,19.07,114977.0,14.6364,14.6594,14.6287,14.6518,114977.0
2017-06-02 13:00:00,19.07,19.11,19.07,19.09,166642.0,14.6518,14.6825,14.6518,14.6671,166642.0
2017-06-02 13:10:00,19.08,19.11,19.08,19.09,173585.0,14.6594,14.6825,14.6594,14.6671,173585.0
2017-06-02 13:20:00,19.1,19.11,19.09,19.09,100868.0,14.6748,14.6825,14.6671,14.6671,100868.0
2017-06-02 13:30:00,19.1,19.12,19.09,19.12,123643.0,14.6748,14.6902,14.6671,14.6902,123643.0
2017-06-02 13:40:00,19.11,19.12,19.07,19.07,94595.0,14.6825,14.6902,14.6518,14.6518,94595.0
2017-06-02 13:50:00,19.07,19.08,19.01,19.03,125400.0,14.6518,14.6594,14.6057,14.621,125400.0
2017-06-02 14:00:00,19.02,19.04,19.0,19.01,92554.0,14.6133,14.6287,14.598,14.6057,92554.0
2017-06-02 14:10:00,19.02,19.02,19.0,19.01,97548.0,14.6133,14.6133,14.598,14.6057,97548.0
2017-06-02 14:20:00,19.01,19.02,18.96,18.96,155147.0,14.6057,14.6133,14.5672,14.5672,155147.0
2017-06-02 14:30:00,18.96,18.99,18.96,18.96,176747.0,14.5672,14.5903,14.5672,14.5672,176747.0
2017-06-02 14:40:00,18.96,18.97,18.95,18.96,257888.0,14.5672,14.5749,14.5596,14.5672,257888.0
2017-06-02 14:50:00,18.97,18.98,18.96,18.96,124417.0,14.5749,14.5826,14.5672,14.5672,124417.0
2017-06-02 15:00:00,18.97,18.97,18.95,18.95,172828.0,14.5749,14.5749,14.5596,14.5596,172828.0
2017-06-02 15:10:00,18.95,18.97,18.95,18.96,123313.0,14.5596,14.5749,14.5596,14.5672,123313.0
2017-06-02 15:20:00,18.96,18.97,18.96,18.96,139494.0,14.5672,14.5749,14.5672,14.5672,139494.0
2017-06-02 15:30:00,18.96,18.98,18.96,18.98,259429.0,14.5672,14.5826,14.5672,14.5826,259429.0
2017-06-02 15:40:00,18.98,18.98,18.95,18.96,965856.0,14.5826,14.5826,14.5596,14.5672,965856.0
2017-06-02 15:50:00,18.96,18.99,18.96,18.98,1022982.0,14.5672,14.5903,14.5672,14.5826,1022982.0
2017-06-05 09:30:00,18.94,18.96,18.89,18.95,364181.0,14.5519,14.5672,14.5135,14.5596,364181.0
2017-06-05 09:40:00,18.95,18.95,18.84,18.85,176812.0,14.5596,14.5596,14.475,14.4827,176812.0
2017-06-05 09:50:00,18.86,18.86,18.77,18.86,188042.0,14.4904,14.4904,14.4213,14.4904,188042.0
2017-06-05 10:00:00,18.85,18.87,18.81,18.84,242287.0,14.4827,14.4981,14.452,14.475,242287.0
2017-06-05 10:10:00,18.83,18.86,18.83,18.86,185735.0,14.4674,14.4904,14.4674,14.4904,185735.0
2017-06-05 10:20:00,18.86,18.86,18.82,18.82,139073.0,14.4904,14.4904,14.4597,14.4597,139073.0
2017-06-05 10:30:00,18.82,18.83,18.77,18.79,157201.0,14.4597,14.4674,14.4213,14.4366,157201.0
2017-06-05 10:40:00,18.8,18.85,18.79,18.82,242847.0,14.4443,14.4827,14.4366,14.4597,242847.0
2017-06-05 10:50:00,18.82,18.82,18.75,18.77,198425.0,14.4597,14.4597,14.4059,14.4213,198425.0
2017-06-05 11:00:00,18.76,18.8,18.75,18.78,171168.0,14.4136,14.4443,14.4059,14.4289,171168.0
2017-06-05 11:10:00,18.78,18.79,18.76,18.76,114336.0,14.4289,14.4366,14.4136,14.4136,114336.0
2017-06-05 11:20:00,18.77,18.8,18.76,18.77,216297.0,14.4213,14.4443,14.4136,14.4213,216297.0
2017-06-05 11:30:00,18.77,18.81,18.77,18.81,143883.0,14.4213,14.452,14.4213,14.452,143883.0
2017-06-05 11:40:00,18.81,18.81,18.78,18.8,172485.0,14.452,14.452,14.4289,14.4443,172485.0
2017-06-05 11:50:00,18.8,18.81,18.78,18.8,122381.0,14.4443,14.452,14.4289,14.4443,122381.0
2017-06-05 12:00:00,18.8,18.81,18.8,18.8,53293.0,14.4443,14.452,14.4443,14.4443,53293.0
2017-06-05 12:10:00,18.8,18.81,18.8,18.8,68984.0,14.4443,14.452,14.4443,14.4443,68984.0
2017-06-05 12:20:00,18.8,18.81,18.78,18.79,188436.0,14.4443,14.452,14.4289,14.4366,188436.0
2017-06-05 12:30:00,18.8,18.8,18.77,18.78,172349.0,14.4443,14.4443,14.4213,14.4289,172349.0
2017-06-05 12:40:00,18.79,18.82,18.78,18.82,141749.0,14.4366,14.4597,14.4289,14.4597,141749.0
2017-06-05 12:50:00,18.81,18.82,18.78,18.79,161579.0,14.452,14.4597,14.4289,14.4366,161579.0
2017-06-05 13:00:00,18.79,18.81,18.76,18.76,170199.0,14.4366,14.452,14.4136,14.4136,170199.0
2017-06-05 13:10:00,18.77,18.78,18.76,18.76,99265.0,14.4213,14.4289,14.4136,14.4136,99265.0
2017-06-05 13:20:00,18.77,18.78,18.75,18.78,99936.0,14.4213,14.4289,14.4059,14.4289,99936.0
2017-06-05 13:30:00,18.78,18.78,18.75,18.77,204216.0,14.4289,14.4289,14.4059,14.4213,204216.0
2017-06-05 13:40:00,18.77,18.78,18.76,18.76,137918.0,14.4213,14.4289,14.4136,14.4136,137918.0
2017-06-05 13:50:00,18.77,18.77,18.73,18.73,152894.0,14.4213,14.4213,14.3905,14.3905,152894.0
2017-06-05 14:00:00,18.73,18.75,18.73,18.75,98044.0,14.3905,14.4059,14.3905,14.4059,98044.0
2017-06-05 14:10:00,18.75,18.76,18.73,18.73,238986.0,14.4059,14.4136,14.3905,14.3905,238986.0
2017-06-05 14:20:00,18.73,18.76,18.73,18.75,234398.0,14.3905,14.4136,14.3905,14.4059,234398.0
2017-06-05 14:30:00,18.74,18.76,18.74,18.75,316621.0,14.3982,14.4136,14.3982,14.4059,316621.0
2017-06-05 14:40:00,18.75,18.81,18.74,18.8,243196.0,14.4059,14.452,14.3982,14.4443,243196.0
2017-06-05 14:50:00,18.8,18.81,18.79,18.81,66222.0,14.4443,14.452,14.4366,14.452,66222.0
2017-06-05 15:00:00,18.81,18.81,18.8,18.8,141111.0,14.452,14.452,14.4443,14.4443,141111.0
2017-06-05 15:10:00,18.8,18.81,18.8,18.8,139306.0,14.4443,14.452,14.4443,14.4443,139306.0
2017-06-05 15:20:00,18.8,18.81,18.77,18.8,288805.0,14.4443,14.452,14.4213,14.4443,288805.0
2017-06-05 15:30:00,18.8,18.8,18.79,18.8,167302.0,14.4443,14.4443,14.4366,14.4443,167302.0
2017-06-05 15:40:00,18.8,18.81,18.79,18.8,291293.0,14.4443,14.452,14.4366,14.4443,291293.0
2017-06-05 15:50:00,18.81,18.83,18.8,18.82,708253.0,14.452,14.4674,14.4443,14.4597,708253.0
2017-06-06 09:30:00,18.79,18.8,18.7,18.71,373325.0,14.4366,14.4443,14.3675,14.3752,373325.0
2017-06-06 09:40:00,18.72,18.74,18.63,18.67,581312.0,14.3828,14.3982,14.3137,14.3444,581312.0
2017-06-06 09:50:00,18.67,18.69,18.62,18.63,227665.0,14.3444,14.3598,14.306,14.3137,227665.0
2017-06-06 10:00:00,18.63,18.63,18.57,18.59,211868.0,14.3137,14.3137,14.2676,14.283,211868.0
2017-06-06 10:10:00,18.59,18.63,18.57,18.57,382279.0,14.283,14.3137,14.2676,14.2676,382279.0
2017-06-06 10:20:00,18.57,18.58,18.5,18.51,216623.0,14.2676,14.2753,14.2138,14.2215,216623.0
2017-06-06 10:30:00,18.5,18.51,18.44,18.46,339031.0,14.2138,14.2215,14.1677,14.1831,339031.0
2017-06-06 10:40:00,18.46,18.52,18.45,18.51,361248.0,14.1831,14.2292,14.1754,14.2215,361248.0
2017-06-06 10:50:00,18.51,18.55,18.48,18.53,243618.0,14.2215,14.2522,14.1984,14.2369,243618.0
2017-06-06 11:00:00,18.53,18.55,18.49,18.51,187256.0,14.2369,14.2522,14.2061,14.2215,187256.0
2017-06-06 11:10:00,18.51,18.55,18.5,18.53,287122.0,14.2215,14.2522,14.2138,14.2369,287122.0
2017-06-06 11:20:00,18.53,18.57,18.51,18.55,208830.0,14.2369,14.2676,14.2215,14.2522,208830.0
2017-06-06 11:30:00,18.56,18.61,18.53,18.57,210234.0,14.2599,14.2983,14.2369,14.2676,210234.0
2017-06-06 11:40:00,18.56,18.59,18.53,18.53,326431.0,14.2599,14.283,14.2369,14.2369,326431.0
2017-06-06 11:50:00,18.53,18.56,18.52,18.56,149879.0,14.2369,14.2599,14.2292,14.2599,149879.0
2017-06-06 12:00:00,18.56,18.58,18.55,18.56,132389.0,14.2599,14.2753,14.2522,14.2599,132389.0
2017-06-06 12:10:00,18.56,18.56,18.49,18.5,161344.0,14.2599,14.2599,14.2061,14.2138,161344.0
2017-06-06 12:20:00,18.5,18.51,18.45,18.46,158511.0,14.2138,14.2215,14.1754,14.1831,158511.0
2017-06-06 12:30:00,18.47,18.47,18.45,18.45,66090.0,14.1908,14.1908,14.1754,14.1754,66090.0
2017-06-06 12:40:00,18.45,18.46,18.44,18.45,130668.0,14.1754,14.1831,14.1677,14.1754,130668.0
2017-06-06 12:50:00,18.45,18.46,18.43,18.45,129873.0,14.1754,14.1831,14.16,14.1754,129873.0
2017-06-06 13:00:00,18.45,18.45,18.41,18.43,177707.0,14.1754,14.1754,14.1447,14.16,177707.0
2017-06-06 13:10:00,18.43,18.44,18.33,18.34,579340.0,14.16,14.1677,14.0832,14.0909,579340.0
2017-06-06 13:20:00,18.34,18.37,18.31,18.35,209467.0,14.0909,14.1139,14.0678,14.0986,209467.0
2017-06-06 13:30:00,18.35,18.37,18.33,18.36,146062.0,14.0986,14.1139,14.0832,14.1062,146062.0
2017-06-06 13:40:00,18.36,18.37,18.34,18.35,150040.0,14.1062,14.1139,14.0909,14.0986,150040.0
2017-06-06 13:50:00,18.36,18.41,18.34,18.4,207628.0,14.1062,14.1447,14.0909,14.137,207628.0
2017-06-06 14:00:00,18.4,18.42,18.38,18.38,141146.0,14.137,14.1523,14.1216,14.1216,141146.0
2017-06-06 14:10:00,18.38,18.44,18.36,18.42,201054.0,14.1216,14.1677,14.1062,14.1523,201054.0
2017-06-06 14:20:00,18.42,18.43,18.33,18.34,303283.0,14.1523,14.16,14.0832,14.0909,303283.0
2017-06-06 14:30:00,18.34,18.39,18.33,18.35,289140.0,14.0909,14.1293,14.0832,14.0986,289140.0
2017-06-06 14:40:00,18.35,18.37,18.33,18.33,229562.0,14.0986,14.1139,14.0832,14.0832,229562.0
2017-06-06 14:50:00,18.33,18.36,18.31,18.35,342582.0,14.0832,14.1062,14.0678,14.0986,342582.0
2017-06-06 15:00:00,18.35,18.37,18.32,18.32,419531.0,14.0986,14.1139,14.0755,14.0755,419531.0
2017-06-06 15:10:00,18.32,18.34,18.3,18.33,412872.0,14.0755,14.0909,14.0602,14.0832,412872.0
2017-06-06 15:20:00,18.34,18.37,18.33,18.33,346037.0,14.0909,14.1139,14.0832,14.0832,346037.0
2017-06-06 15:30:00,18.33,18.34,18.23,18.32,987232.0,14.0832,14.0909,14.0064,14.0755,987232.0
2017-06-06 15:40:00,18.32,18.34,18.3,18.3,505311.0,14.0755,14.0909,14.0602,14.0602,505311.0
2017-06-06 15:50:00,18.3,18.32,18.26,18.27,2152682.0,14.0602,14.0755,14.0294,14.0371,2152682.0
2017-06-07 09:30:00,18.35,18.36,18.26,18.31,443372.0,14.0986,14.1062,14.0294,14.0678,443372.0
2017-06-07 09:40:00,18.32,18.42,18.31,18.38,302577.0,14.0755,14.1523,14.0678,14.1216,302577.0
2017-06-07 09:50:00,18.38,18.42,18.32,18.38,291240.0,14.1216,14.1523,14.0755,14.1216,291240.0
2017-06-07 10:00:00,18.38,18.39,18.36,18.37,213609.0,14.1216,14.1293,14.1062,14.1139,213609.0
2017-06-07 10:10:00,18.36,18.38,18.31,18.32,312116.0,14.1062,14.1216,14.0678,14.0755,312116.0
2017-06-07 10:20:00,18.32,18.33,18.28,18.32,291177.0,14.0755,14.0832,14.0448,14.0755,291177.0
2017-06-07 10:30:00,18.32,18.4,18.31,18.35,285288.0,14.0755,14.137,14.0678,14.0986,285288.0
2017-06-07 10:40:00,18.35,18.36,18.32,18.35,313971.0,14.0986,14.1062,14.0755,14.0986,313971.0
2017-06-07 10:50:00,18.35,18.39,18.34,18.38,242899.0,14.0986,14.1293,14.0909,14.1216,242899.0
2017-06-07 11:00:00,18.37,18.38,18.34,18.35,160320.0,14.1139,14.1216,14.0909,14.0986,160320.0
2017-06-07 11:10:00,18.36,18.36,18.34,18.35,129495.0,14.1062,14.1062,14.0909,14.0986,129495.0
2017-06-07 11:20:00,18.36,18.36,18.32,18.32,199279.0,14.1062,14.1062,14.0755,14.0755,199279.0
2017-06-07 11:30:00,18.33,18.35,18.31,18.35,191936.0,14.0832,14.0986,14.0678,14.0986,191936.0
2017-06-07 11:40:00,18.35,18.35,18.32,18.33,210856.0,14.0986,14.0986,14.0755,14.0832,210856.0
2017-06-07 11:50:00,18.33,18.37,18.32,18.35,230920.0,14.0832,14.1139,14.0755,14.0986,230920.0
2017-06-07 12:00:00,18.35,18.36,18.31,18.31,327113.0,14.0986,14.1062,14.0678,14.0678,327113.0
2017-06-07 12:10:00,18.31,18.33,18.28,18.3,257254.0,14.0678,14.0832,14.0448,14.0602,257254.0
2017-06-07 12:20:00,18.3,18.34,18.3,18.3,154304.0,14.0602,14.0909,14.0602,14.0602,154304.0
2017-06-07 12:30:00,18.3,18.31,18.27,18.28,165927.0,14.0602,14.0678,14.0371,14.0448,165927.0
2017-06-07 12:40:00,18.28,18.28,18.23,18.24,167895.0,14.0448,14.0448,14.0064,14.0141,167895.0
2017-06-07 12:50:00,18.24,18.25,18.21,18.24,247264.0,14.0141,14.0217,13.991,14.0141,247264.0
2017-06-07 13:00:00,18.23,18.24,18.22,18.23,158210.0,14.0064,14.0141,13.9987,14.0064,158210.0
2017-06-07 13:10:00,18.23,18.31,18.23,18.26,351515.0,14.0064,14.0678,14.0064,14.0294,351515.0
2017-06-07 13:20:00,18.26,18.29,18.23,18.28,334104.0,14.0294,14.0525,14.0064,14.0448,334104.0
2017-06-07 13:30:00,18.27,18.28,18.25,18.26,152125.0,14.0371,14.0448,14.0217,14.0294,152125.0
2017-06-07 13:40:00,18.26,18.28,18.24,18.27,225540.0,14.0294,14.0448,14.0141,14.0371,225540.0
2017-06-07 13:50:00,18.27,18.27,18.24,18.25,82606.0,14.0371,14.0371,14.0141,14.0217,82606.0
2017-06-07 14:00:00,18.25,18.26,18.24,18.25,119963.0,14.0217,14.0294,14.0141,14.0217,119963.0
2017-06-07 14:10:00,18.25,18.25,18.22,18.22,82531.0,14.0217,14.0217,13.9987,13.9987,82531.0
2017-06-07 14:20:00,18.22,18.23,18.19,18.19,96111.0,13.9987,14.0064,13.9756,13.9756,96111.0
2017-06-07 14:30:00,18.19,18.21,18.17,18.17,173964.0,13.9756,13.991,13.9603,13.9603,173964.0
2017-06-07 14:40:00,18.17,18.23,18.15,18.22,342999.0,13.9603,14.0064,13.9449,13.9987,342999.0
2017-06-07 14:50:00,18.23,18.27,18.22,18.26,302823.0,14.0064,14.0371,13.9987,14.0294,302823.0
2017-06-07 15:00:00,18.26,18.27,18.25,18.26,156654.0,14.0294,14.0371,14.0217,14.0294,156654.0
2017-06-07 15:10:00,18.27,18.27,18.24,18.26,265072.0,14.0371,14.0371,14.0141,14.0294,265072.0
2017-06-07 15:20:00,18.26,18.26,18.25,18.25,116955.0,14.0294,14.0294,14.0217,14.0217,116955.0
2017-06-07 15:30:00,18.25,18.26,18.23,18.23,358241.0,14.0217,14.0294,14.0064,14.0064,358241.0
2017-06-07 15:40:00,18.23,18.28,18.23,18.26,827229.0,14.0064,14.0448,14.0064,14.0294,827229.0
2017-06-07 15:50:00,18.26,18.26,18.23,18.23,1385729.0,14.0294,14.0294,14.0064,14.0064,1385729.0
2017-06-08 09:30:00,18.27,18.27,18.19,18.22,201663.0,14.0371,14.0371,13.9756,13.9987,201663.0
2017-06-08 09:40:00,18.22,18.25,18.16,18.19,235096.0,13.9987,14.0217,13.9526,13.9756,235096.0
2017-06-08 09:50:00,18.18,18.23,18.15,18.21,177047.0,13.968,14.0064,13.9449,13.991,177047.0
2017-06-08 10:00:00,18.22,18.24,18.2,18.23,140353.0,13.9987,14.0141,13.9833,14.0064,140353.0
2017-06-08 10:10:00,18.23,18.27,18.22,18.26,136221.0,14.0064,14.0371,13.9987,14.0294,136221.0
2017-06-08 10:20:00,18.26,18.27,18.21,18.25,124587.0,14.0294,14.0371,13.991,14.0217,124587.0
2017-06-08 10:30:00,18.25,18.27,18.23,18.26,95008.0,14.0217,14.0371,14.0064,14.0294,95008.0
2017-06-08 10:40:00,18.26,18.27,18.24,18.25,83859.0,14.0294,14.0371,14.0141,14.0217,83859.0
2017-06-08 10:50:00,18.26,18.27,18.22,18.24,140919.0,14.0294,14.0371,13.9987,14.0141,140919.0
2017-06-08 11:00:00,18.24,18.26,18.24,18.26,86781.0,14.0141,14.0294,14.0141,14.0294,86781.0
2017-06-08 11:10:00,18.26,18.27,18.24,18.26,96687.0,14.0294,14.0371,14.0141,14.0294,96687.0
2017-06-08 11:20:00,18.26,18.28,18.22,18.23,125810.0,14.0294,14.0448,13.9987,14.0064,125810.0
2017-06-08 11:30:00,18.23,18.24,18.21,18.23,172942.0,14.0064,14.0141,13.991,14.0064,172942.0
2017-06-08 11:40:00,18.22,18.24,18.19,18.2,102719.0,13.9987,14.0141,13.9756,13.9833,102719.0
2017-06-08 11:50:00,18.2,18.22,18.19,18.2,132345.0,13.9833,13.9987,13.9756,13.9833,132345.0
2017-06-08 12:00:00,18.2,18.24,18.19,18.22,74421.0,13.9833,14.0141,13.9756,13.9987,74421.0
2017-06-08 12:10:00,18.23,18.26,18.22,18.23,151523.0,14.0064,14.0294,13.9987,14.0064,151523.0
2017-06-08 12:20:00,18.23,18.24,18.19,18.21,189802.0,14.0064,14.0141,13.9756,13.991,189802.0
2017-06-08 12:30:00,18.21,18.22,18.19,18.2,133119.0,13.991,13.9987,13.9756,13.9833,133119.0
2017-06-08 12:40:00,18.2,18.21,18.18,18.18,142918.0,13.9833,13.991,13.968,13.968,142918.0
2017-06-08 12:50:00,18.18,18.21,18.18,18.2,106554.0,13.968,13.991,13.968,13.9833,106554.0
2017-06-08 13:00:00,18.19,18.21,18.17,18.19,163577.0,13.9756,13.991,13.9603,13.9756,163577.0
2017-06-08 13:10:00,18.19,18.21,18.17,18.19,141432.0,13.9756,13.991,13.9603,13.9756,141432.0
2017-06-08 13:20:00,18.18,18.2,18.17,18.19,110047.0,13.968,13.9833,13.9603,13.9756,110047.0
2017-06-08 13:30:00,18.19,18.21,18.18,18.19,133799.0,13.9756,13.991,13.968,13.9756,133799.0
2017-06-08 13:40:00,18.19,18.21,18.18,18.19,144415.0,13.9756,13.991,13.968,13.9756,144415.0
2017-06-08 13:50:00,18.19,18.23,18.19,18.2,173978.0,13.9756,14.0064,13.9756,13.9833,173978.0
2017-06-08 14:00:00,18.2,18.21,18.18,18.2,179957.0,13.9833,13.991,13.968,13.9833,179957.0
2017-06-08 14:10:00,18.2,18.21,18.18,18.2,169136.0,13.9833,13.991,13.968,13.9833,169136.0
2017-06-08 14:20:00,18.2,18.21,18.19,18.19,103112.0,13.9833,13.991,13.9756,13.9756,103112.0
2017-06-08 14:30:00,18.19,18.21,18.18,18.19,124544.0,13.9756,13.991,13.968,13.9756,124544.0
2017-06-08 14:40:00,18.19,18.2,18.15,18.17,174464.0,13.9756,13.9833,13.9449,13.9603,174464.0
2017-06-08 14:50:00,18.18,18.19,18.1,18.13,298038.0,13.968,13.9756,13.9065,13.9295,298038.0
2017-06-08 15:00:00,18.12,18.16,18.12,18.15,287884.0,13.9219,13.9526,13.9219,13.9449,287884.0
2017-06-08 15:10:00,18.16,18.19,18.14,18.18,147140.0,13.9526,13.9756,13.9372,13.968,147140.0
2017-06-08 15:20:00,18.18,18.21,18.17,18.18,268656.0,13.968,13.991,13.9603,13.968,268656.0
2017-06-08 15:30:00,18.18,18.24,18.18,18.23,379505.0,13.968,14.0141,13.968,14.0064,379505.0
2017-06-08 15:40:00,18.23,18.29,18.23,18.29,376115.0,14.0064,14.0525,14.0064,14.0525,376115.0
2017-06-08 15:50:00,18.29,18.31,18.27,18.29,1390718.0,14.0525,14.0678,14.0371,14.0525,1390718.0
2017-06-09 09:30:00,18.29,18.3,18.1,18.12,284493.0,14.0525,14.0602,13.9065,13.9219,284493.0
2017-06-09 09:40:00,18.11,18.12,18.08,18.09,409031.0,13.9142,13.9219,13.8911,13.8988,409031.0
2017-06-09 09:50:00,18.09,18.14,18.08,18.14,212373.0,13.8988,13.9372,13.8911,13.9372,212373.0
2017-06-09 10:00:00,18.14,18.14,18.11,18.14,314203.0,13.9372,13.9372,13.9142,13.9372,314203.0
2017-06-09 10:10:00,18.14,18.18,18.1,18.16,387962.0,13.9372,13.968,13.9065,13.9526,387962.0
2017-06-09 10:20:00,18.15,18.17,18.14,18.16,262814.0,13.9449,13.9603,13.9372,13.9526,262814.0
2017-06-09 10:30:00,18.16,18.17,18.11,18.11,193143.0,13.9526,13.9603,13.9142,13.9142,193143.0
2017-06-09 10:40:00,18.11,18.12,18.09,18.09,192667.0,13.9142,13.9219,13.8988,13.8988,192667.0
2017-06-09 10:50:00,18.09,18.1,18.04,18.05,361927.0,13.8988,13.9065,13.8604,13.8681,361927.0
2017-06-09 11:00:00,18.05,18.09,18.04,18.09,256520.0,13.8681,13.8988,13.8604,13.8988,256520.0
2017-06-09 11:10:00,18.09,18.16,18.08,18.15,226873.0,13.8988,13.9526,13.8911,13.9449,226873.0
2017-06-09 11:20:00,18.16,18.16,18.13,18.14,214110.0,13.9526,13.9526,13.9295,13.9372,214110.0
2017-06-09 11:30:00,18.14,18.16,18.13,18.14,272512.0,13.9372,13.9526,13.9295,13.9372,272512.0
2017-06-09 11:40:00,18.14,18.28,18.14,18.23,592412.0,13.9372,14.0448,13.9372,14.0064,592412.0
2017-06-09 11:50:00,18.23,18.33,18.22,18.32,249202.0,14.0064,14.0832,13.9987,14.0755,249202.0
2017-06-09 12:00:00,18.32,18.33,18.28,18.3,209331.0,14.0755,14.0832,14.0448,14.0602,209331.0
2017-06-09 12:10:00,18.31,18.33,18.25,18.26,171172.0,14.0678,14.0832,14.0217,14.0294,171172.0
2017-06-09 12:20:00,18.26,18.27,18.22,18.23,128342.0,14.0294,14.0371,13.9987,14.0064,128342.0
2017-06-09 12:30:00,18.23,18.23,18.18,18.18,224222.0,14.0064,14.0064,13.968,13.968,224222.0
2017-06-09 12:40:00,18.18,18.21,18.13,18.13,129050.0,13.968,13.991,13.9295,13.9295,129050.0
2017-06-09 12:50:00,18.14,18.21,18.13,18.2,438186.0,13.9372,13.991,13.9295,13.9833,438186.0
2017-06-09 13:00:00,18.21,18.22,18.19,18.21,196060.0,13.991,13.9987,13.9756,13.991,196060.0
2017-06-09 13:10:00,18.2,18.2,18.04,18.04,339746.0,13.9833,13.9833,13.8604,13.8604,339746.0
2017-06-09 13:20:00,18.05,18.05,18.01,18.03,368673.0,13.8681,13.8681,13.8373,13.8527,368673.0
2017-06-09 13:30:00,18.03,18.03,17.93,17.94,300513.0,13.8527,13.8527,13.7759,13.7836,300513.0
2017-06-09 13:40:00,17.94,17.95,17.89,17.91,334554.0,13.7836,13.7912,13.7451,13.7605,334554.0
2017-06-09 13:50:00,17.91,17.93,17.85,17.86,297755.0,13.7605,13.7759,13.7144,13.7221,297755.0
2017-06-09 14:00:00,17.86,17.89,17.85,17.88,243709.0,13.7221,13.7451,13.7144,13.7375,243709.0
2017-06-09 14:10:00,17.88,17.88,17.79,17.8,582236.0,13.7375,13.7375,13.6683,13.676,582236.0
2017-06-09 14:20:00,17.8,17.83,17.78,17.78,549315.0,13.676,13.699,13.6606,13.6606,549315.0
2017-06-09 14:30:00,17.79,17.82,17.76,17.77,277151.0,13.6683,13.6914,13.6453,13.6529,277151.0
2017-06-09 14:40:00,17.77,17.77,17.61,17.62,415812.0,13.6529,13.6529,13.53,13.5377,415812.0
2017-06-09 14:50:00,17.62,17.74,17.6,17.71,271573.0,13.5377,13.6299,13.5223,13.6068,271573.0
2017-06-09 15:00:00,17.71,17.82,17.71,17.8,321609.0,13.6068,13.6914,13.6068,13.676,321609.0
2017-06-09 15:10:00,17.8,17.87,17.8,17.85,320114.0,13.676,13.7298,13.676,13.7144,320114.0
2017-06-09 15:20:00,17.85,17.87,17.8,17.84,320647.0,13.7144,13.7298,13.676,13.7067,320647.0
2017-06-09 15:30:00,17.84,17.85,17.75,17.76,667515.0,13.7067,13.7144,13.6376,13.6453,667515.0
2017-06-09 15:40:00,17.76,17.76,17.72,17.73,822034.0,13.6453,13.6453,13.6145,13.6222,822034.0
2017-06-09 15:50:00,17.73,17.8,17.73,17.79,1580053.0,13.6222,13.676,13.6222,13.6683,1580053.0
2017-06-12 09:30:00,17.61,17.65,17.44,17.55,641794.0,13.6311,13.6621,13.4995,13.5847,641794.0
2017-06-12 09:40:00,17.55,17.62,17.47,17.51,469515.0,13.5847,13.6388,13.5227,13.5537,469515.0
2017-06-12 09:50:00,17.5,17.57,17.43,17.51,463135.0,13.546,13.6001,13.4918,13.5537,463135.0
2017-06-12 10:00:00,17.51,17.64,17.49,17.54,400030.0,13.5537,13.6543,13.5382,13.5769,400030.0
2017-06-12 10:10:00,17.54,17.71,17.53,17.71,388492.0,13.5769,13.7085,13.5692,13.7085,388492.0
2017-06-12 10:20:00,17.7,17.71,17.61,17.66,337794.0,13.7008,13.7085,13.6311,13.6698,337794.0
2017-06-12 10:30:00,17.66,17.71,17.6,17.7,380377.0,13.6698,13.7085,13.6234,13.7008,380377.0
2017-06-12 10:40:00,17.7,17.73,17.68,17.69,265635.0,13.7008,13.724,13.6853,13.693,265635.0
2017-06-12 10:50:00,17.69,17.72,17.66,17.71,328771.0,13.693,13.7163,13.6698,13.7085,328771.0
2017-06-12 11:00:00,17.71,17.78,17.7,17.76,186280.0,13.7085,13.7627,13.7008,13.7472,186280.0
2017-06-12 11:10:00,17.76,17.86,17.75,17.85,428257.0,13.7472,13.8246,13.7395,13.8169,428257.0
2017-06-12 11:20:00,17.85,17.86,17.77,17.77,226021.0,13.8169,13.8246,13.755,13.755,226021.0
2017-06-12 11:30:00,17.77,17.8,17.71,17.73,336759.0,13.755,13.7782,13.7085,13.724,336759.0
2017-06-12 11:40:00,17.73,17.76,17.63,17.64,285668.0,13.724,13.7472,13.6466,13.6543,285668.0
2017-06-12 11:50:00,17.64,17.66,17.61,17.66,213319.0,13.6543,13.6698,13.6311,13.6698,213319.0
2017-06-12 12:00:00,17.66,17.69,17.64,17.66,219869.0,13.6698,13.693,13.6543,13.6698,219869.0
2017-06-12 12:10:00,17.66,17.69,17.64,17.68,212406.0,13.6698,13.693,13.6543,13.6853,212406.0
2017-06-12 12:20:00,17.68,17.72,17.61,17.62,253410.0,13.6853,13.7163,13.6311,13.6388,253410.0
2017-06-12 12:30:00,17.62,17.67,17.6,17.66,216416.0,13.6388,13.6776,13.6234,13.6698,216416.0
2017-06-12 12:40:00,17.66,17.67,17.63,17.66,153952.0,13.6698,13.6776,13.6466,13.6698,153952.0
2017-06-12 12:50:00,17.66,17.67,17.62,17.64,187256.0,13.6698,13.6776,13.6388,13.6543,187256.0
2017-06-12 13:00:00,17.64,17.67,17.63,17.65,159254.0,13.6543,13.6776,13.6466,13.6621,159254.0
2017-06-12 13:10:00,17.65,17.7,17.65,17.67,125393.0,13.6621,13.7008,13.6621,13.6776,125393.0
2017-06-12 13:20:00,17.67,17.7,17.67,17.7,130939.0,13.6776,13.7008,13.6776,13.7008,130939.0
2017-06-12 13:30:00,17.7,17.71,17.67,17.67,127282.0,13.7008,13.7085,13.6776,13.6776,127282.0
2017-06-12 13:40:00,17.68,17.7,17.66,17.68,132561.0,13.6853,13.7008,13.6698,13.6853,132561.0
2017-06-12 13:50:00,17.67,17.68,17.64,17.66,91551.0,13.6776,13.6853,13.6543,13.6698,91551.0
2017-06-12 14:00:00,17.66,17.69,17.65,17.68,140031.0,13.6698,13.693,13.6621,13.6853,140031.0
2017-06-12 14:10:00,17.69,17.73,17.67,17.7,198488.0,13.693,13.724,13.6776,13.7008,198488.0
2017-06-12 14:20:00,17.69,17.73,17.67,17.7,142735.0,13.693,13.724,13.6776,13.7008,142735.0
2017-06-12 14:30:00,17.7,17.74,17.69,17.71,154442.0,13.7008,13.7317,13.693,13.7085,154442.0
2017-06-12 14:40:00,17.71,17.75,17.69,17.72,155468.0,13.7085,13.7395,13.693,13.7163,155468.0
2017-06-12 14:50:00,17.72,17.74,17.7,17.73,147341.0,13.7163,13.7317,13.7008,13.724,147341.0
2017-06-12 15:00:00,17.73,17.76,17.71,17.73,194935.0,13.724,13.7472,13.7085,13.724,194935.0
2017-06-12 15:10:00,17.73,17.74,17.7,17.72,157176.0,13.724,13.7317,13.7008,13.7163,157176.0
2017-06-12 15:20:00,17.72,17.73,17.67,17.69,336896.0,13.7163,13.724,13.6776,13.693,336896.0
2017-06-12 15:30:00,17.69,17.72,17.68,17.72,332000.0,13.693,13.7163,13.6853,13.7163,332000.0
2017-06-12 15:40:00,17.71,17.73,17.68,17.72,563481.0,13.7085,13.724,13.6853,13.7163,563481.0
2017-06-12 15:50:00,17.72,17.77,17.72,17.76,1093340.0,13.7163,13.755,13.7163,13.7472,1093340.0
2017-06-13 09:30:00,17.82,17.94,17.82,17.92,324689.0,13.7937,13.8865,13.7937,13.8711,324689.0
2017-06-13 09:40:00,17.93,17.94,17.86,17.86,228864.0,13.8788,13.8865,13.8246,13.8246,228864.0
2017-06-13 09:50:00,17.88,17.89,17.77,17.87,429131.0,13.8401,13.8478,13.755,13.8324,429131.0
2017-06-13 10:00:00,17.88,17.9,17.85,17.88,335592.0,13.8401,13.8556,13.8169,13.8401,335592.0
2017-06-13 10:10:00,17.88,17.89,17.84,17.88,242626.0,13.8401,13.8478,13.8091,13.8401,242626.0
2017-06-13 10:20:00,17.88,17.89,17.79,17.81,211292.0,13.8401,13.8478,13.7704,13.7859,211292.0
2017-06-13 10:30:00,17.82,17.85,17.8,17.82,245885.0,13.7937,13.8169,13.7782,13.7937,245885.0
2017-06-13 10:40:00,17.82,17.83,17.74,17.79,209886.0,13.7937,13.8014,13.7317,13.7704,209886.0
2017-06-13 10:50:00,17.79,17.79,17.69,17.71,200781.0,13.7704,13.7704,13.693,13.7085,200781.0
2017-06-13 11:00:00,17.71,17.74,17.68,17.7,177472.0,13.7085,13.7317,13.6853,13.7008,177472.0
2017-06-13 11:10:00,17.69,17.78,17.69,17.78,159347.0,13.693,13.7627,13.693,13.7627,159347.0
2017-06-13 11:20:00,17.78,17.79,17.74,17.76,162678.0,13.7627,13.7704,13.7317,13.7472,162678.0
2017-06-13 11:30:00,17.76,17.79,17.72,17.74,138478.0,13.7472,13.7704,13.7163,13.7317,138478.0
2017-06-13 11:40:00,17.74,17.81,17.73,17.8,115801.0,13.7317,13.7859,13.724,13.7782,115801.0
2017-06-13 11:50:00,17.8,17.84,17.78,17.81,349446.0,13.7782,13.8091,13.7627,13.7859,349446.0
2017-06-13 12:00:00,17.81,17.81,17.75,17.76,138654.0,13.7859,13.7859,13.7395,13.7472,138654.0
2017-06-13 12:10:00,17.76,17.77,17.74,17.75,76056.0,13.7472,13.755,13.7317,13.7395,76056.0
2017-06-13 12:20:00,17.75,17.75,17.71,17.73,107226.0,13.7395,13.7395,13.7085,13.724,107226.0
2017-06-13 12:30:00,17.73,17.74,17.71,17.73,65297.0,13.724,13.7317,13.7085,13.724,65297.0
2017-06-13 12:40:00,17.73,17.75,17.72,17.73,79474.0,13.724,13.7395,13.7163,13.724,79474.0
2017-06-13 12:50:00,17.73,17.77,17.73,17.76,71144.0,13.724,13.755,13.724,13.7472,71144.0
2017-06-13 13:00:00,17.76,17.77,17.73,17.73,73465.0,13.7472,13.755,13.724,13.724,73465.0
2017-06-13 13:10:00,17.73,17.76,17.73,17.73,133110.0,13.724,13.7472,13.724,13.724,133110.0
2017-06-13 13:20:00,17.73,17.76,17.72,17.76,129567.0,13.724,13.7472,13.7163,13.7472,129567.0
2017-06-13 13:30:00,17.76,17.76,17.71,17.71,117027.0,13.7472,13.7472,13.7085,13.7085,117027.0
2017-06-13 13:40:00,17.72,17.72,17.68,17.7,159461.0,13.7163,13.7163,13.6853,13.7008,159461.0
2017-06-13 13:50:00,17.7,17.72,17.69,17.7,156049.0,13.7008,13.7163,13.693,13.7008,156049.0
2017-06-13 14:00:00,17.7,17.73,17.69,17.7,160661.0,13.7008,13.724,13.693,13.7008,160661.0
2017-06-13 14:10:00,17.71,17.76,17.7,17.75,124420.0,13.7085,13.7472,13.7008,13.7395,124420.0
2017-06-13 14:20:00,17.76,17.76,17.73,17.75,118180.0,13.7472,13.7472,13.724,13.7395,118180.0
2017-06-13 14:30:00,17.74,17.77,17.73,17.76,133710.0,13.7317,13.755,13.724,13.7472,133710.0
2017-06-13 14:40:00,17.76,17.78,17.76,17.78,98609.0,13.7472,13.7627,13.7472,13.7627,98609.0
2017-06-13 14:50:00,17.78,17.78,17.74,17.75,172160.0,13.7627,13.7627,13.7317,13.7395,172160.0
2017-06-13 15:00:00,17.75,17.76,17.74,17.75,100870.0,13.7395,13.7472,13.7317,13.7395,100870.0
2017-06-13 15:10:00,17.76,17.76,17.72,17.73,301824.0,13.7472,13.7472,13.7163,13.724,301824.0
2017-06-13 15:20:00,17.73,17.74,17.71,17.74,387369.0,13.724,13.7317,13.7085,13.7317,387369.0
2017-06-13 15:30:00,17.73,17.76,17.71,17.76,283588.0,13.724,13.7472,13.7085,13.7472,283588.0
2017-06-13 15:40:00,17.76,17.76,17.72,17.73,418359.0,13.7472,13.7472,13.7163,13.724,418359.0
2017-06-13 15:50:00,17.73,17.74,17.71,17.74,977621.0,13.724,13.7317,13.7085,13.7317,977621.0
2017-06-14 09:30:00,17.67,17.72,17.63,17.64,390101.0,13.6776,13.7163,13.6466,13.6543,390101.0
2017-06-14 09:40:00,17.64,17.75,17.64,17.73,117412.0,13.6543,13.7395,13.6543,13.724,117412.0
2017-06-14 09:50:00,17.72,17.73,17.65,17.65,136803.0,13.7163,13.724,13.6621,13.6621,136803.0
2017-06-14 10:00:00,17.66,17.67,17.61,17.66,146733.0,13.6698,13.6776,13.6311,13.6698,146733.0
2017-06-14 10:10:00,17.66,17.67,17.62,17.67,90564.0,13.6698,13.6776,13.6388,13.6776,90564.0
2017-06-14 10:20:00,17.67,17.68,17.62,17.67,129788.0,13.6776,13.6853,13.6388,13.6776,129788.0
2017-06-14 10:30:00,17.66,17.73,17.66,17.73,223546.0,13.6698,13.724,13.6698,13.724,223546.0
2017-06-14 10:40:00,17.73,17.73,17.64,17.64,139280.0,13.724,13.724,13.6543,13.6543,139280.0
2017-06-14 10:50:00,17.64,17.65,17.58,17.62,111590.0,13.6543,13.6621,13.6079,13.6388,111590.0
2017-06-14 11:00:00,17.62,17.63,17.55,17.58,140113.0,13.6388,13.6466,13.5847,13.6079,140113.0
2017-06-14 11:10:00,17.57,17.6,17.54,17.54,91913.0,13.6001,13.6234,13.5769,13.5769,91913.0
2017-06-14 11:20:00,17.54,17.56,17.54,17.54,88614.0,13.5769,13.5924,13.5769,13.5769,88614.0
2017-06-14 11:30:00,17.55,17.55,17.53,17.55,149193.0,13.5847,13.5847,13.5692,13.5847,149193.0
2017-06-14 11:40:00,17.55,17.57,17.52,17.55,81017.0,13.5847,13.6001,13.5614,13.5847,81017.0
2017-06-14 11:50:00,17.55,17.56,17.54,17.56,61185.0,13.5847,13.5924,13.5769,13.5924,61185.0
2017-06-14 12:00:00,17.56,17.56,17.51,17.51,92941.0,13.5924,13.5924,13.5537,13.5537,92941.0
2017-06-14 12:10:00,17.52,17.53,17.48,17.49,98875.0,13.5614,13.5692,13.5305,13.5382,98875.0
2017-06-14 12:20:00,17.5,17.54,17.49,17.53,75590.0,13.546,13.5769,13.5382,13.5692,75590.0
2017-06-14 12:30:00,17.54,17.54,17.53,17.53,46557.0,13.5769,13.5769,13.5692,13.5692,46557.0
2017-06-14 12:40:00,17.54,17.59,17.53,17.57,103836.0,13.5769,13.6156,13.5692,13.6001,103836.0
2017-06-14 12:50:00,17.57,17.57,17.53,17.54,161116.0,13.6001,13.6001,13.5692,13.5769,161116.0
2017-06-14 13:00:00,17.54,17.54,17.53,17.53,62967.0,13.5769,13.5769,13.5692,13.5692,62967.0
2017-06-14 13:10:00,17.54,17.54,17.51,17.52,67380.0,13.5769,13.5769,13.5537,13.5614,67380.0
2017-06-14 13:20:00,17.52,17.53,17.49,17.49,92913.0,13.5614,13.5692,13.5382,13.5382,92913.0
2017-06-14 13:30:00,17.49,17.49,17.45,17.46,127879.0,13.5382,13.5382,13.5073,13.515,127879.0
2017-06-14 13:40:00,17.46,17.47,17.46,17.46,49761.0,13.515,13.5227,13.515,13.515,49761.0
2017-06-14 13:50:00,17.46,17.47,17.44,17.45,156090.0,13.515,13.5227,13.4995,13.5073,156090.0
2017-06-14 14:00:00,17.45,17.5,17.42,17.48,191916.0,13.5073,13.546,13.484,13.5305,191916.0
2017-06-14 14:10:00,17.48,17.5,17.4,17.42,219419.0,13.5305,13.546,13.4686,13.484,219419.0
2017-06-14 14:20:00,17.43,17.44,17.41,17.43,128628.0,13.4918,13.4995,13.4763,13.4918,128628.0
2017-06-14 14:30:00,17.44,17.44,17.37,17.4,180445.0,13.4995,13.4995,13.4453,13.4686,180445.0
2017-06-14 14:40:00,17.41,17.41,17.33,17.34,247875.0,13.4763,13.4763,13.4144,13.4221,247875.0
2017-06-14 14:50:00,17.34,17.38,17.33,17.35,120678.0,13.4221,13.4531,13.4144,13.4299,120678.0
2017-06-14 15:00:00,17.34,17.37,17.33,17.35,164600.0,13.4221,13.4453,13.4144,13.4299,164600.0
2017-06-14 15:10:00,17.34,17.34,17.28,17.33,254351.0,13.4221,13.4221,13.3757,13.4144,254351.0
2017-06-14 15:20:00,17.32,17.37,17.31,17.36,166965.0,13.4066,13.4453,13.3989,13.4376,166965.0
2017-06-14 15:30:00,17.36,17.36,17.32,17.34,478357.0,13.4376,13.4376,13.4066,13.4221,478357.0
2017-06-14 15:40:00,17.34,17.37,17.33,17.37,348193.0,13.4221,13.4453,13.4144,13.4453,348193.0
2017-06-14 15:50:00,17.37,17.42,17.36,17.4,1780566.0,13.4453,13.484,13.4376,13.4686,1780566.0
2017-06-15 09:30:00,17.28,17.33,17.25,17.32,356594.0,13.3757,13.4144,13.3524,13.4066,356594.0
2017-06-15 09:40:00,17.33,17.37,17.25,17.33,244165.0,13.4144,13.4453,13.3524,13.4144,244165.0
2017-06-15 09:50:00,17.34,17.39,17.33,17.35,140282.0,13.4221,13.4608,13.4144,13.4299,140282.0
2017-06-15 10:00:00,17.34,17.39,17.33,17.36,122134.0,13.4221,13.4608,13.4144,13.4376,122134.0
2017-06-15 10:10:00,17.36,17.36,17.27,17.27,151163.0,13.4376,13.4376,13.3679,13.3679,151163.0
2017-06-15 10:20:00,17.27,17.27,17.2,17.21,241526.0,13.3679,13.3679,13.3137,13.3215,241526.0
2017-06-15 10:30:00,17.22,17.23,17.16,17.2,234848.0,13.3292,13.337,13.2828,13.3137,234848.0
2017-06-15 10:40:00,17.19,17.23,17.18,17.23,263527.0,13.306,13.337,13.2983,13.337,263527.0
2017-06-15 10:50:00,17.23,17.24,17.18,17.21,141675.0,13.337,13.3447,13.2983,13.3215,141675.0
2017-06-15 11:00:00,17.2,17.26,17.2,17.24,290881.0,13.3137,13.3602,13.3137,13.3447,290881.0
2017-06-15 11:10:00,17.25,17.31,17.23,17.31,283140.0,13.3524,13.3989,13.337,13.3989,283140.0
2017-06-15 11:20:00,17.31,17.35,17.29,17.33,230983.0,13.3989,13.4299,13.3834,13.4144,230983.0
2017-06-15 11:30:00,17.33,17.36,17.32,17.34,147073.0,13.4144,13.4376,13.4066,13.4221,147073.0
2017-06-15 11:40:00,17.34,17.36,17.31,17.32,115809.0,13.4221,13.4376,13.3989,13.4066,115809.0
2017-06-15 11:50:00,17.32,17.32,17.29,17.3,106748.0,13.4066,13.4066,13.3834,13.3912,106748.0
2017-06-15 12:00:00,17.3,17.3,17.27,17.28,98911.0,13.3912,13.3912,13.3679,13.3757,98911.0
2017-06-15 12:10:00,17.29,17.29,17.24,17.24,138742.0,13.3834,13.3834,13.3447,13.3447,138742.0
2017-06-15 12:20:00,17.24,17.25,17.19,17.21,143619.0,13.3447,13.3524,13.306,13.3215,143619.0
2017-06-15 12:30:00,17.21,17.22,17.19,17.19,154350.0,13.3215,13.3292,13.306,13.306,154350.0
2017-06-15 12:40:00,17.19,17.25,17.19,17.23,138848.0,13.306,13.3524,13.306,13.337,138848.0
2017-06-15 12:50:00,17.23,17.26,17.23,17.25,95046.0,13.337,13.3602,13.337,13.3524,95046.0
2017-06-15 13:00:00,17.25,17.29,17.24,17.27,416294.0,13.3524,13.3834,13.3447,13.3679,416294.0
2017-06-15 13:10:00,17.28,17.29,17.25,17.26,170814.0,13.3757,13.3834,13.3524,13.3602,170814.0
2017-06-15 13:20:00,17.26,17.27,17.24,17.25,204054.0,13.3602,13.3679,13.3447,13.3524,204054.0
2017-06-15 13:30:00,17.24,17.26,17.23,17.26,160970.0,13.3447,13.3602,13.337,13.3602,160970.0
2017-06-15 13:40:00,17.26,17.26,17.22,17.23,200231.0,13.3602,13.3602,13.3292,13.337,200231.0
2017-06-15 13:50:00,17.22,17.28,17.22,17.27,200445.0,13.3292,13.3757,13.3292,13.3679,200445.0
2017-06-15 14:00:00,17.27,17.3,17.26,17.29,64769.0,13.3679,13.3912,13.3602,13.3834,64769.0
2017-06-15 14:10:00,17.3,17.3,17.25,17.25,115772.0,13.3912,13.3912,13.3524,13.3524,115772.0
2017-06-15 14:20:00,17.25,17.3,17.25,17.27,190711.0,13.3524,13.3912,13.3524,13.3679,190711.0
2017-06-15 14:30:00,17.28,17.29,17.25,17.26,89845.0,13.3757,13.3834,13.3524,13.3602,89845.0
2017-06-15 14:40:00,17.26,17.29,17.23,17.28,194694.0,13.3602,13.3834,13.337,13.3757,194694.0
2017-06-15 14:50:00,17.28,17.29,17.26,17.27,74651.0,13.3757,13.3834,13.3602,13.3679,74651.0
2017-06-15 15:00:00,17.27,17.28,17.25,17.27,161700.0,13.3679,13.3757,13.3524,13.3679,161700.0
2017-06-15 15:10:00,17.27,17.29,17.26,17.28,108484.0,13.3679,13.3834,13.3602,13.3757,108484.0
2017-06-15 15:20:00,17.28,17.3,17.27,17.3,150171.0,13.3757,13.3912,13.3679,13.3912,150171.0
2017-06-15 15:30:00,17.29,17.3,17.27,17.27,257787.0,13.3834,13.3912,13.3679,13.3679,257787.0
2017-06-15 15:40:00,17.28,17.29,17.27,17.29,286026.0,13.3757,13.3834,13.3679,13.3834,286026.0
2017-06-15 15:50:00,17.28,17.29,17.26,17.27,752024.0,13.3757,13.3834,13.3602,13.3679,752024.0
2017-06-16 09:30:00,17.24,17.3,17.16,17.19,1174336.0,13.3447,13.3912,13.2828,13.306,1174336.0
2017-06-16 09:40:00,17.19,17.28,17.14,17.28,176689.0,13.306,13.3757,13.2673,13.3757,176689.0
2017-06-16 09:50:00,17.28,17.37,17.24,17.37,198419.0,13.3757,13.4453,13.3447,13.4453,198419.0
2017-06-16 10:00:00,17.37,17.4,17.33,17.4,298617.0,13.4453,13.4686,13.4144,13.4686,298617.0
2017-06-16 10:10:00,17.4,17.45,17.38,17.38,458558.0,13.4686,13.5073,13.4531,13.4531,458558.0
2017-06-16 10:20:00,17.38,17.4,17.35,17.35,284173.0,13.4531,13.4686,13.4299,13.4299,284173.0
2017-06-16 10:30:00,17.35,17.37,17.33,17.37,392869.0,13.4299,13.4453,13.4144,13.4453,392869.0
2017-06-16 10:40:00,17.37,17.42,17.36,17.38,367480.0,13.4453,13.484,13.4376,13.4531,367480.0
2017-06-16 10:50:00,17.38,17.39,17.29,17.32,227338.0,13.4531,13.4608,13.3834,13.4066,227338.0
2017-06-16 11:00:00,17.32,17.33,17.24,17.27,189511.0,13.4066,13.4144,13.3447,13.3679,189511.0
2017-06-16 11:10:00,17.27,17.3,17.24,17.29,284072.0,13.3679,13.3912,13.3447,13.3834,284072.0
2017-06-16 11:20:00,17.29,17.3,17.24,17.24,219587.0,13.3834,13.3912,13.3447,13.3447,219587.0
2017-06-16 11:30:00,17.24,17.28,17.22,17.26,228654.0,13.3447,13.3757,13.3292,13.3602,228654.0
2017-06-16 11:40:00,17.27,17.27,17.24,17.24,144563.0,13.3679,13.3679,13.3447,13.3447,144563.0
2017-06-16 11:50:00,17.24,17.29,17.24,17.29,145246.0,13.3447,13.3834,13.3447,13.3834,145246.0
2017-06-16 12:00:00,17.29,17.34,17.28,17.34,298573.0,13.3834,13.4221,13.3757,13.4221,298573.0
2017-06-16 12:10:00,17.33,17.34,17.3,17.31,80092.0,13.4144,13.4221,13.3912,13.3989,80092.0
2017-06-16 12:20:00,17.3,17.32,17.29,17.3,66045.0,13.3912,13.4066,13.3834,13.3912,66045.0
2017-06-16 12:30:00,17.3,17.31,17.27,17.3,184984.0,13.3912,13.3989,13.3679,13.3912,184984.0
2017-06-16 12:40:00,17.3,17.3,17.27,17.28,80594.0,13.3912,13.3912,13.3679,13.3757,80594.0
2017-06-16 12:50:00,17.28,17.29,17.28,17.28,45065.0,13.3757,13.3834,13.3757,13.3757,45065.0
2017-06-16 13:00:00,17.28,17.29,17.28,17.29,35081.0,13.3757,13.3834,13.3757,13.3834,35081.0
2017-06-16 13:10:00,17.28,17.3,17.26,17.3,321034.0,13.3757,13.3912,13.3602,13.3912,321034.0
2017-06-16 13:20:00,17.3,17.32,17.29,17.3,180956.0,13.3912,13.4066,13.3834,13.3912,180956.0
2017-06-16 13:30:00,17.3,17.31,17.29,17.29,76975.0,13.3912,13.3989,13.3834,13.3834,76975.0
2017-06-16 13:40:00,17.3,17.3,17.27,17.29,160039.0,13.3912,13.3912,13.3679,13.3834,160039.0
2017-06-16 13:50:00,17.29,17.31,17.28,17.3,83031.0,13.3834,13.3989,13.3757,13.3912,83031.0
2017-06-16 14:00:00,17.31,17.31,17.28,17.3,115449.0,13.3989,13.3989,13.3757,13.3912,115449.0
2017-06-16 14:10:00,17.3,17.33,17.29,17.33,161079.0,13.3912,13.4144,13.3834,13.4144,161079.0
2017-06-16 14:20:00,17.33,17.36,17.32,17.34,301222.0,13.4144,13.4376,13.4066,13.4221,301222.0
2017-06-16 14:30:00,17.34,17.34,17.3,17.3,110643.0,13.4221,13.4221,13.3912,13.3912,110643.0
2017-06-16 14:40:00,17.3,17.32,17.28,17.29,179269.0,13.3912,13.4066,13.3757,13.3834,179269.0
2017-06-16 14:50:00,17.28,17.33,17.28,17.32,168572.0,13.3757,13.4144,13.3757,13.4066,168572.0
2017-06-16 15:00:00,17.32,17.34,17.32,17.34,136672.0,13.4066,13.4221,13.4066,13.4221,136672.0
2017-06-16 15:10:00,17.34,17.34,17.32,17.32,142086.0,13.4221,13.4221,13.4066,13.4066,142086.0
2017-06-16 15:20:00,17.32,17.34,17.3,17.34,298104.0,13.4066,13.4221,13.3912,13.4221,298104.0
2017-06-16 15:30:00,17.34,17.38,17.32,17.37,536126.0,13.4221,13.4531,13.4066,13.4453,536126.0
2017-06-16 15:40:00,17.37,17.39,17.36,17.36,486904.0,13.4453,13.4608,13.4376,13.4376,486904.0
2017-06-16 15:50:00,17.37,17.37,17.34,17.35,1416968.0,13.4453,13.4453,13.4221,13.4299,1416968.0
2017-06-19 09:30:00,17.42,17.61,17.39,17.59,463162.0,13.484,13.6311,13.4608,13.6156,463162.0
2017-06-19 09:40:00,17.59,17.59,17.5,17.54,313810.0,13.6156,13.6156,13.546,13.5769,313810.0
2017-06-19 09:50:00,17.54,17.61,17.53,17.56,256502.0,13.5769,13.6311,13.5692,13.5924,256502.0
2017-06-19 10:00:00,17.57,17.63,17.55,17.57,292395.0,13.6001,13.6466,13.5847,13.6001,292395.0
2017-06-19 10:10:00,17.57,17.61,17.57,17.58,143977.0,13.6001,13.6311,13.6001,13.6079,143977.0
2017-06-19 10:20:00,17.57,17.61,17.57,17.57,258268.0,13.6001,13.6311,13.6001,13.6001,258268.0
2017-06-19 10:30:00,17.57,17.59,17.56,17.58,235337.0,13.6001,13.6156,13.5924,13.6079,235337.0
2017-06-19 10:40:00,17.58,17.6,17.58,17.59,242244.0,13.6079,13.6234,13.6079,13.6156,242244.0
2017-06-19 10:50:00,17.59,17.61,17.57,17.6,285870.0,13.6156,13.6311,13.6001,13.6234,285870.0
2017-06-19 11:00:00,17.61,17.62,17.58,17.6,387689.0,13.6311,13.6388,13.6079,13.6234,387689.0
2017-06-19 11:10:00,17.6,17.6,17.56,17.58,274185.0,13.6234,13.6234,13.5924,13.6079,274185.0
2017-06-19 11:20:00,17.57,17.59,17.56,17.57,196168.0,13.6001,13.6156,13.5924,13.6001,196168.0
2017-06-19 11:30:00,17.57,17.61,17.56,17.6,219921.0,13.6001,13.6311,13.5924,13.6234,219921.0
2017-06-19 11:40:00,17.6,17.6,17.57,17.58,127203.0,13.6234,13.6234,13.6001,13.6079,127203.0
2017-06-19 11:50:00,17.57,17.58,17.56,17.58,95811.0,13.6001,13.6079,13.5924,13.6079,95811.0
2017-06-19 12:00:00,17.58,17.6,17.57,17.6,141258.0,13.6079,13.6234,13.6001,13.6234,141258.0
2017-06-19 12:10:00,17.6,17.61,17.57,17.61,162119.0,13.6234,13.6311,13.6001,13.6311,162119.0
2017-06-19 12:20:00,17.61,17.63,17.59,17.6,99259.0,13.6311,13.6466,13.6156,13.6234,99259.0
2017-06-19 12:30:00,17.6,17.63,17.58,17.63,157398.0,13.6234,13.6466,13.6079,13.6466,157398.0
2017-06-19 12:40:00,17.63,17.63,17.6,17.61,96500.0,13.6466,13.6466,13.6234,13.6311,96500.0
2017-06-19 12:50:00,17.61,17.62,17.6,17.62,87605.0,13.6311,13.6388,13.6234,13.6388,87605.0
2017-06-19 13:00:00,17.62,17.66,17.61,17.65,149390.0,13.6388,13.6698,13.6311,13.6621,149390.0
2017-06-19 13:10:00,17.66,17.68,17.65,17.68,203339.0,13.6698,13.6853,13.6621,13.6853,203339.0
2017-06-19 13:20:00,17.68,17.72,17.67,17.71,403457.0,13.6853,13.7163,13.6776,13.7085,403457.0
2017-06-19 13:30:00,17.72,17.75,17.71,17.75,315744.0,13.7163,13.7395,13.7085,13.7395,315744.0
2017-06-19 13:40:00,17.74,17.75,17.68,17.7,245633.0,13.7317,13.7395,13.6853,13.7008,245633.0
2017-06-19 13:50:00,17.7,17.7,17.66,17.66,114299.0,13.7008,13.7008,13.6698,13.6698,114299.0
2017-06-19 14:00:00,17.66,17.67,17.63,17.64,105704.0,13.6698,13.6776,13.6466,13.6543,105704.0
2017-06-19 14:10:00,17.64,17.64,17.62,17.63,89676.0,13.6543,13.6543,13.6388,13.6466,89676.0
2017-06-19 14:20:00,17.63,17.65,17.6,17.65,199543.0,13.6466,13.6621,13.6234,13.6621,199543.0
2017-06-19 14:30:00,17.65,17.65,17.64,17.64,78368.0,13.6621,13.6621,13.6543,13.6543,78368.0
2017-06-19 14:40:00,17.65,17.65,17.64,17.64,115064.0,13.6621,13.6621,13.6543,13.6543,115064.0
2017-06-19 14:50:00,17.64,17.67,17.64,17.67,208547.0,13.6543,13.6776,13.6543,13.6776,208547.0
2017-06-19 15:00:00,17.67,17.69,17.65,17.66,202127.0,13.6776,13.693,13.6621,13.6698,202127.0
2017-06-19 15:10:00,17.66,17.69,17.65,17.69,191281.0,13.6698,13.693,13.6621,13.693,191281.0
2017-06-19 15:20:00,17.69,17.69,17.66,17.66,222497.0,13.693,13.693,13.6698,13.6698,222497.0
2017-06-19 15:30:00,17.66,17.71,17.66,17.71,302838.0,13.6698,13.7085,13.6698,13.7085,302838.0
2017-06-19 15:40:00,17.71,17.71,17.7,17.71,320680.0,13.7085,13.7085,13.7008,13.7085,320680.0
2017-06-19 15:50:00,17.71,17.73,17.67,17.68,1291801.0,13.7085,13.724,13.6776,13.6853,1291801.0
2017-06-20 09:30:00,17.68,17.75,17.64,17.73,544777.0,13.6853,13.7395,13.6543,13.724,544777.0
2017-06-20 09:40:00,17.73,17.86,17.73,17.82,427815.0,13.724,13.8246,13.724,13.7937,427815.0
2017-06-20 09:50:00,17.82,17.89,17.81,17.85,399609.0,13.7937,13.8478,13.7859,13.8169,399609.0
2017-06-20 10:00:00,17.85,17.86,17.77,17.79,349530.0,13.8169,13.8246,13.755,13.7704,349530.0
2017-06-20 10:10:00,17.8,17.87,17.77,17.86,364711.0,13.7782,13.8324,13.755,13.8246,364711.0
2017-06-20 10:20:00,17.86,17.86,17.77,17.79,544335.0,13.8246,13.8246,13.755,13.7704,544335.0
2017-06-20 10:30:00,17.79,17.81,17.77,17.8,308479.0,13.7704,13.7859,13.755,13.7782,308479.0
2017-06-20 10:40:00,17.81,17.91,17.8,17.87,606953.0,13.7859,13.8633,13.7782,13.8324,606953.0
2017-06-20 10:50:00,17.87,17.88,17.78,17.79,785088.0,13.8324,13.8401,13.7627,13.7704,785088.0
2017-06-20 11:00:00,17.8,17.8,17.75,17.78,284179.0,13.7782,13.7782,13.7395,13.7627,284179.0
2017-06-20 11:10:00,17.78,17.78,17.7,17.73,273657.0,13.7627,13.7627,13.7008,13.724,273657.0
2017-06-20 11:20:00,17.72,17.74,17.7,17.73,199400.0,13.7163,13.7317,13.7008,13.724,199400.0
2017-06-20 11:30:00,17.73,17.74,17.7,17.74,227498.0,13.724,13.7317,13.7008,13.7317,227498.0
2017-06-20 11:40:00,17.74,17.8,17.73,17.8,215620.0,13.7317,13.7782,13.724,13.7782,215620.0
2017-06-20 11:50:00,17.8,17.83,17.79,17.83,131008.0,13.7782,13.8014,13.7704,13.8014,131008.0
2017-06-20 12:00:00,17.83,17.84,17.77,17.79,267115.0,13.8014,13.8091,13.755,13.7704,267115.0
2017-06-20 12:10:00,17.79,17.8,17.78,17.78,172945.0,13.7704,13.7782,13.7627,13.7627,172945.0
2017-06-20 12:20:00,17.79,17.79,17.74,17.74,218218.0,13.7704,13.7704,13.7317,13.7317,218218.0
2017-06-20 12:30:00,17.75,17.77,17.74,17.77,66738.0,13.7395,13.755,13.7317,13.755,66738.0
2017-06-20 12:40:00,17.77,17.79,17.76,17.79,164080.0,13.755,13.7704,13.7472,13.7704,164080.0
2017-06-20 12:50:00,17.79,17.84,17.78,17.84,180414.0,13.7704,13.8091,13.7627,13.8091,180414.0
2017-06-20 13:00:00,17.84,17.84,17.8,17.82,247503.0,13.8091,13.8091,13.7782,13.7937,247503.0
2017-06-20 13:10:00,17.82,17.83,17.81,17.82,127409.0,13.7937,13.8014,13.7859,13.7937,127409.0
2017-06-20 13:20:00,17.82,17.84,17.82,17.84,119629.0,13.7937,13.8091,13.7937,13.8091,119629.0
2017-06-20 13:30:00,17.84,17.85,17.83,17.85,101073.0,13.8091,13.8169,13.8014,13.8169,101073.0
2017-06-20 13:40:00,17.85,17.86,17.84,17.86,146678.0,13.8169,13.8246,13.8091,13.8246,146678.0
2017-06-20 13:50:00,17.86,17.92,17.85,17.91,360141.0,13.8246,13.8711,13.8169,13.8633,360141.0
2017-06-20 14:00:00,17.91,17.95,17.85,17.86,365435.0,13.8633,13.8943,13.8169,13.8246,365435.0
2017-06-20 14:10:00,17.86,17.92,17.84,17.86,335120.0,13.8246,13.8711,13.8091,13.8246,335120.0
2017-06-20 14:20:00,17.86,17.89,17.85,17.89,158210.0,13.8246,13.8478,13.8169,13.8478,158210.0
2017-06-20 14:30:00,17.89,17.9,17.85,17.88,370138.0,13.8478,13.8556,13.8169,13.8401,370138.0
2017-06-20 14:40:00,17.88,17.9,17.86,17.9,223300.0,13.8401,13.8556,13.8246,13.8556,223300.0
2017-06-20 14:50:00,17.9,17.93,17.89,17.91,324212.0,13.8556,13.8788,13.8478,13.8633,324212.0
2017-06-20 15:00:00,17.91,17.92,17.9,17.9,158258.0,13.8633,13.8711,13.8556,13.8556,158258.0
2017-06-20 15:10:00,17.9,17.95,17.9,17.95,215760.0,13.8556,13.8943,13.8556,13.8943,215760.0
2017-06-20 15:20:00,17.95,17.96,17.88,17.93,537751.0,13.8943,13.902,13.8401,13.8788,537751.0
2017-06-20 15:30:00,17.93,17.94,17.89,17.89,713497.0,13.8788,13.8865,13.8478,13.8478,713497.0
2017-06-20 15:40:00,17.89,17.9,17.82,17.82,908801.0,13.8478,13.8556,13.7937,13.7937,908801.0
2017-06-20 15:50:00,17.82,17.83,17.8,17.82,1900580.0,13.7937,13.8014,13.7782,13.7937,1900580.0
2017-06-21 09:30:00,17.83,17.83,17.63,17.64,542889.0,13.8014,13.8014,13.6466,13.6543,542889.0
2017-06-21 09:40:00,17.65,17.7,17.61,17.61,640000.0,13.6621,13.7008,13.6311,13.6311,640000.0
2017-06-21 09:50:00,17.61,17.68,17.54,17.55,435197.0,13.6311,13.6853,13.5769,13.5847,435197.0
2017-06-21 10:00:00,17.54,17.66,17.54,17.64,298131.0,13.5769,13.6698,13.5769,13.6543,298131.0
2017-06-21 10:10:00,17.64,17.67,17.63,17.66,371672.0,13.6543,13.6776,13.6466,13.6698,371672.0
2017-06-21 10:20:00,17.66,17.75,17.65,17.75,239252.0,13.6698,13.7395,13.6621,13.7395,239252.0
2017-06-21 10:30:00,17.75,17.78,17.73,17.77,307846.0,13.7395,13.7627,13.724,13.755,307846.0
2017-06-21 10:40:00,17.77,17.84,17.76,17.81,306779.0,13.755,13.8091,13.7472,13.7859,306779.0
2017-06-21 10:50:00,17.8,17.82,17.73,17.75,597921.0,13.7782,13.7937,13.724,13.7395,597921.0
2017-06-21 11:00:00,17.75,17.82,17.74,17.79,513729.0,13.7395,13.7937,13.7317,13.7704,513729.0
2017-06-21 11:10:00,17.79,17.8,17.74,17.76,172297.0,13.7704,13.7782,13.7317,13.7472,172297.0
2017-06-21 11:20:00,17.76,17.82,17.75,17.79,108850.0,13.7472,13.7937,13.7395,13.7704,108850.0
2017-06-21 11:30:00,17.78,17.79,17.73,17.73,321832.0,13.7627,13.7704,13.724,13.724,321832.0
2017-06-21 11:40:00,17.73,17.77,17.73,17.75,210883.0,13.724,13.755,13.724,13.7395,210883.0
2017-06-21 11:50:00,17.75,17.76,17.73,17.76,117288.0,13.7395,13.7472,13.724,13.7472,117288.0
2017-06-21 12:00:00,17.76,17.76,17.69,17.71,180760.0,13.7472,13.7472,13.693,13.7085,180760.0
2017-06-21 12:10:00,17.71,17.72,17.69,17.7,192194.0,13.7085,13.7163,13.693,13.7008,192194.0
2017-06-21 12:20:00,17.7,17.74,17.69,17.71,114561.0,13.7008,13.7317,13.693,13.7085,114561.0
2017-06-21 12:30:00,17.7,17.72,17.68,17.7,156340.0,13.7008,13.7163,13.6853,13.7008,156340.0
2017-06-21 12:40:00,17.69,17.7,17.65,17.66,165665.0,13.693,13.7008,13.6621,13.6698,165665.0
2017-06-21 12:50:00,17.66,17.68,17.62,17.63,234612.0,13.6698,13.6853,13.6388,13.6466,234612.0
2017-06-21 13:00:00,17.63,17.64,17.61,17.64,167587.0,13.6466,13.6543,13.6311,13.6543,167587.0
2017-06-21 13:10:00,17.63,17.72,17.63,17.71,401936.0,13.6466,13.7163,13.6466,13.7085,401936.0
2017-06-21 13:20:00,17.71,17.71,17.7,17.71,70421.0,13.7085,13.7085,13.7008,13.7085,70421.0
2017-06-21 13:30:00,17.71,17.74,17.68,17.69,141090.0,13.7085,13.7317,13.6853,13.693,141090.0
2017-06-21 13:40:00,17.69,17.69,17.68,17.69,245618.0,13.693,13.693,13.6853,13.693,245618.0
2017-06-21 13:50:00,17.69,17.71,17.67,17.68,195041.0,13.693,13.7085,13.6776,13.6853,195041.0
2017-06-21 14:00:00,17.67,17.71,17.66,17.7,238859.0,13.6776,13.7085,13.6698,13.7008,238859.0
2017-06-21 14:10:00,17.7,17.73,17.69,17.71,178493.0,13.7008,13.724,13.693,13.7085,178493.0
2017-06-21 14:20:00,17.72,17.73,17.7,17.71,183790.0,13.7163,13.724,13.7008,13.7085,183790.0
2017-06-21 14:30:00,17.71,17.74,17.69,17.73,404128.0,13.7085,13.7317,13.693,13.724,404128.0
2017-06-21 14:40:00,17.73,17.73,17.67,17.69,177005.0,13.724,13.724,13.6776,13.693,177005.0
2017-06-21 14:50:00,17.69,17.71,17.68,17.7,243108.0,13.693,13.7085,13.6853,13.7008,243108.0
2017-06-21 15:00:00,17.7,17.75,17.69,17.75,269212.0,13.7008,13.7395,13.693,13.7395,269212.0
2017-06-21 15:10:00,17.75,17.75,17.71,17.72,255399.0,13.7395,13.7395,13.7085,13.7163,255399.0
2017-06-21 15:20:00,17.72,17.74,17.71,17.73,256894.0,13.7163,13.7317,13.7085,13.724,256894.0
2017-06-21 15:30:00,17.73,17.73,17.69,17.71,600962.0,13.724,13.724,13.693,13.7085,600962.0
2017-06-21 15:40:00,17.71,17.73,17.68,17.69,777930.0,13.7085,13.724,13.6853,13.693,777930.0
2017-06-21 15:50:00,17.69,17.71,17.67,17.71,1109251.0,13.693,13.7085,13.6776,13.7085,1109251.0
2017-06-22 09:30:00,17.69,17.74,17.65,17.7,273526.0,13.693,13.7317,13.6621,13.7008,273526.0
2017-06-22 09:40:00,17.69,17.75,17.68,17.71,148946.0,13.693,13.7395,13.6853,13.7085,148946.0
2017-06-22 09:50:00,17.71,17.75,17.67,17.75,325469.0,13.7085,13.7395,13.6776,13.7395,325469.0
2017-06-22 10:00:00,17.75,17.79,17.72,17.77,319950.0,13.7395,13.7704,13.7163,13.755,319950.0
2017-06-22 10:10:00,17.77,17.77,17.65,17.69,259158.0,13.755,13.755,13.6621,13.693,259158.0
2017-06-22 10:20:00,17.68,17.68,17.62,17.64,297195.0,13.6853,13.6853,13.6388,13.6543,297195.0
2017-06-22 10:30:00,17.64,17.66,17.62,17.66,293137.0,13.6543,13.6698,13.6388,13.6698,293137.0
2017-06-22 10:40:00,17.66,17.75,17.65,17.75,208444.0,13.6698,13.7395,13.6621,13.7395,208444.0
2017-06-22 10:50:00,17.75,17.78,17.7,17.73,369253.0,13.7395,13.7627,13.7008,13.724,369253.0
2017-06-22 11:00:00,17.73,17.74,17.67,17.68,186756.0,13.724,13.7317,13.6776,13.6853,186756.0
2017-06-22 11:10:00,17.68,17.69,17.65,17.67,144110.0,13.6853,13.693,13.6621,13.6776,144110.0
2017-06-22 11:20:00,17.66,17.67,17.61,17.61,179675.0,13.6698,13.6776,13.6311,13.6311,179675.0
2017-06-22 11:30:00,17.62,17.64,17.6,17.64,190819.0,13.6388,13.6543,13.6234,13.6543,190819.0
2017-06-22 11:40:00,17.64,17.65,17.58,17.62,271722.0,13.6543,13.6621,13.6079,13.6388,271722.0
2017-06-22 11:50:00,17.62,17.7,17.62,17.7,191021.0,13.6388,13.7008,13.6388,13.7008,191021.0
2017-06-22 12:00:00,17.69,17.71,17.65,17.67,171998.0,13.693,13.7085,13.6621,13.6776,171998.0
2017-06-22 12:10:00,17.67,17.69,17.65,17.69,112101.0,13.6776,13.693,13.6621,13.693,112101.0
2017-06-22 12:20:00,17.69,17.72,17.68,17.71,153576.0,13.693,13.7163,13.6853,13.7085,153576.0
2017-06-22 12:30:00,17.71,17.71,17.69,17.69,86061.0,13.7085,13.7085,13.693,13.693,86061.0
2017-06-22 12:40:00,17.7,17.74,17.69,17.73,98182.0,13.7008,13.7317,13.693,13.724,98182.0
2017-06-22 12:50:00,17.73,17.74,17.7,17.71,162520.0,13.724,13.7317,13.7008,13.7085,162520.0
2017-06-22 13:00:00,17.71,17.72,17.71,17.71,39797.0,13.7085,13.7163,13.7085,13.7085,39797.0
2017-06-22 13:10:00,17.72,17.72,17.71,17.71,84813.0,13.7163,13.7163,13.7085,13.7085,84813.0
2017-06-22 13:20:00,17.71,17.73,17.69,17.7,141119.0,13.7085,13.724,13.693,13.7008,141119.0
2017-06-22 13:30:00,17.69,17.71,17.69,17.69,99860.0,13.693,13.7085,13.693,13.693,99860.0
2017-06-22 13:40:00,17.69,17.7,17.69,17.7,55494.0,13.693,13.7008,13.693,13.7008,55494.0
2017-06-22 13:50:00,17.7,17.71,17.69,17.71,86540.0,13.7008,13.7085,13.693,13.7085,86540.0
2017-06-22 14:00:00,17.71,17.73,17.7,17.73,94888.0,13.7085,13.724,13.7008,13.724,94888.0
2017-06-22 14:10:00,17.72,17.73,17.72,17.72,498041.0,13.7163,13.724,13.7163,13.7163,498041.0
2017-06-22 14:20:00,17.73,17.73,17.66,17.69,193008.0,13.724,13.724,13.6698,13.693,193008.0
2017-06-22 14:30:00,17.69,17.74,17.68,17.73,445899.0,13.693,13.7317,13.6853,13.724,445899.0
2017-06-22 14:40:00,17.73,17.73,17.69,17.69,130862.0,13.724,13.724,13.693,13.693,130862.0
2017-06-22 14:50:00,17.69,17.7,17.67,17.69,87740.0,13.693,13.7008,13.6776,13.693,87740.0
2017-06-22 15:00:00,17.7,17.77,17.69,17.77,361982.0,13.7008,13.755,13.693,13.755,361982.0
2017-06-22 15:10:00,17.77,17.77,17.73,17.75,200440.0,13.755,13.755,13.724,13.7395,200440.0
2017-06-22 15:20:00,17.75,17.78,17.74,17.78,205404.0,13.7395,13.7627,13.7317,13.7627,205404.0
2017-06-22 15:30:00,17.78,17.78,17.73,17.73,488228.0,13.7627,13.7627,13.724,13.724,488228.0
2017-06-22 15:40:00,17.73,17.74,17.68,17.71,599935.0,13.724,13.7317,13.6853,13.7085,599935.0
2017-06-22 15:50:00,17.71,17.71,17.69,17.7,922336.0,13.7085,13.7085,13.693,13.7008,922336.0
2017-06-23 09:30:00,17.71,17.73,17.62,17.64,301297.0,13.7085,13.724,13.6388,13.6543,301297.0
2017-06-23 09:40:00,17.64,17.64,17.56,17.63,232619.0,13.6543,13.6543,13.5924,13.6466,232619.0
2017-06-23 09:50:00,17.63,17.67,17.61,17.66,215183.0,13.6466,13.6776,13.6311,13.6698,215183.0
2017-06-23 10:00:00,17.66,17.72,17.65,17.68,243637.0,13.6698,13.7163,13.6621,13.6853,243637.0
2017-06-23 10:10:00,17.69,17.71,17.66,17.71,138722.0,13.693,13.7085,13.6698,13.7085,138722.0
2017-06-23 10:20:00,17.71,17.74,17.7,17.7,305564.0,13.7085,13.7317,13.7008,13.7008,305564.0
2017-06-23 10:30:00,17.71,17.76,17.7,17.76,102502.0,13.7085,13.7472,13.7008,13.7472,102502.0
2017-06-23 10:40:00,17.75,17.78,17.75,17.77,109807.0,13.7395,13.7627,13.7395,13.755,109807.0
2017-06-23 10:50:00,17.77,17.77,17.72,17.73,140779.0,13.755,13.755,13.7163,13.724,140779.0
2017-06-23 11:00:00,17.73,17.77,17.72,17.75,135345.0,13.724,13.755,13.7163,13.7395,135345.0
2017-06-23 11:10:00,17.75,17.75,17.72,17.73,103375.0,13.7395,13.7395,13.7163,13.724,103375.0
2017-06-23 11:20:00,17.72,17.73,17.7,17.71,170766.0,13.7163,13.724,13.7008,13.7085,170766.0
2017-06-23 11:30:00,17.71,17.78,17.7,17.76,593736.0,13.7085,13.7627,13.7008,13.7472,593736.0
2017-06-23 11:40:00,17.75,17.77,17.74,17.76,213601.0,13.7395,13.755,13.7317,13.7472,213601.0
2017-06-23 11:50:00,17.75,17.77,17.74,17.76,193759.0,13.7395,13.755,13.7317,13.7472,193759.0
2017-06-23 12:00:00,17.76,17.77,17.74,17.75,163617.0,13.7472,13.755,13.7317,13.7395,163617.0
2017-06-23 12:10:00,17.76,17.77,17.74,17.77,156836.0,13.7472,13.755,13.7317,13.755,156836.0
2017-06-23 12:20:00,17.77,17.81,17.76,17.8,169372.0,13.755,13.7859,13.7472,13.7782,169372.0
2017-06-23 12:30:00,17.8,17.81,17.79,17.81,126675.0,13.7782,13.7859,13.7704,13.7859,126675.0
2017-06-23 12:40:00,17.8,17.84,17.8,17.84,83209.0,13.7782,13.8091,13.7782,13.8091,83209.0
2017-06-23 12:50:00,17.84,17.85,17.82,17.82,123122.0,13.8091,13.8169,13.7937,13.7937,123122.0
2017-06-23 13:00:00,17.82,17.83,17.78,17.79,91462.0,13.7937,13.8014,13.7627,13.7704,91462.0
2017-06-23 13:10:00,17.79,17.8,17.78,17.8,63549.0,13.7704,13.7782,13.7627,13.7782,63549.0
2017-06-23 13:20:00,17.79,17.8,17.77,17.78,78858.0,13.7704,13.7782,13.755,13.7627,78858.0
2017-06-23 13:30:00,17.78,17.79,17.77,17.79,81536.0,13.7627,13.7704,13.755,13.7704,81536.0
2017-06-23 13:40:00,17.79,17.81,17.77,17.8,91474.0,13.7704,13.7859,13.755,13.7782,91474.0
2017-06-23 13:50:00,17.81,17.81,17.8,17.8,51967.0,13.7859,13.7859,13.7782,13.7782,51967.0
2017-06-23 14:00:00,17.8,17.81,17.8,17.8,44326.0,13.7782,13.7859,13.7782,13.7782,44326.0
2017-06-23 14:10:00,17.8,17.83,17.8,17.82,173114.0,13.7782,13.8014,13.7782,13.7937,173114.0
2017-06-23 14:20:00,17.82,17.87,17.82,17.86,259804.0,13.7937,13.8324,13.7937,13.8246,259804.0
2017-06-23 14:30:00,17.86,17.86,17.81,17.82,185748.0,13.8246,13.8246,13.7859,13.7937,185748.0
2017-06-23 14:40:00,17.81,17.82,17.76,17.77,137623.0,13.7859,13.7937,13.7472,13.755,137623.0
2017-06-23 14:50:00,17.77,17.77,17.74,17.76,111711.0,13.755,13.755,13.7317,13.7472,111711.0
2017-06-23 15:00:00,17.77,17.77,17.72,17.73,123926.0,13.755,13.755,13.7163,13.724,123926.0
2017-06-23 15:10:00,17.73,17.74,17.7,17.71,240173.0,13.724,13.7317,13.7008,13.7085,240173.0
2017-06-23 15:20:00,17.72,17.73,17.7,17.73,338857.0,13.7163,13.724,13.7008,13.724,338857.0
2017-06-23 15:30:00,17.73,17.73,17.68,17.71,551857.0,13.724,13.724,13.6853,13.7085,551857.0
2017-06-23 15:40:00,17.71,17.76,17.71,17.73,605606.0,13.7085,13.7472,13.7085,13.724,605606.0
2017-06-23 15:50:00,17.73,17.81,17.73,17.79,1883226.0,13.724,13.7859,13.724,13.7704,1883226.0
2017-06-26 09:30:00,17.89,18.25,17.89,18.17,779896.0,13.8478,14.1265,13.8478,14.0646,779896.0
2017-06-26 09:40:00,18.17,18.18,18.14,18.18,307649.0,14.0646,14.0723,14.0414,14.0723,307649.0
2017-06-26 09:50:00,18.17,18.18,18.12,18.14,290575.0,14.0646,14.0723,14.0259,14.0414,290575.0
2017-06-26 10:00:00,18.14,18.15,18.1,18.13,364908.0,14.0414,14.0491,14.0104,14.0336,364908.0
2017-06-26 10:10:00,18.13,18.14,18.08,18.13,284047.0,14.0336,14.0414,13.9949,14.0336,284047.0
2017-06-26 10:20:00,18.13,18.16,18.11,18.16,229023.0,14.0336,14.0568,14.0181,14.0568,229023.0
2017-06-26 10:30:00,18.16,18.16,18.11,18.12,259170.0,14.0568,14.0568,14.0181,14.0259,259170.0
2017-06-26 10:40:00,18.11,18.13,18.05,18.06,346394.0,14.0181,14.0336,13.9717,13.9794,346394.0
2017-06-26 10:50:00,18.05,18.12,18.04,18.08,358398.0,13.9717,14.0259,13.964,13.9949,358398.0
2017-06-26 11:00:00,18.08,18.1,18.05,18.08,281083.0,13.9949,14.0104,13.9717,13.9949,281083.0
2017-06-26 11:10:00,18.08,18.09,18.05,18.08,210761.0,13.9949,14.0027,13.9717,13.9949,210761.0
2017-06-26 11:20:00,18.08,18.16,18.07,18.13,348807.0,13.9949,14.0568,13.9872,14.0336,348807.0
2017-06-26 11:30:00,18.13,18.14,18.08,18.11,250892.0,14.0336,14.0414,13.9949,14.0181,250892.0
2017-06-26 11:40:00,18.11,18.16,18.1,18.1,267244.0,14.0181,14.0568,14.0104,14.0104,267244.0
2017-06-26 11:50:00,18.1,18.11,18.08,18.1,242628.0,14.0104,14.0181,13.9949,14.0104,242628.0
2017-06-26 12:00:00,18.09,18.14,18.09,18.14,177042.0,14.0027,14.0414,14.0027,14.0414,177042.0
2017-06-26 12:10:00,18.14,18.14,18.12,18.12,107719.0,14.0414,14.0414,14.0259,14.0259,107719.0
2017-06-26 12:20:00,18.12,18.13,18.12,18.13,74759.0,14.0259,14.0336,14.0259,14.0336,74759.0
2017-06-26 12:30:00,18.13,18.16,18.12,18.13,192811.0,14.0336,14.0568,14.0259,14.0336,192811.0
2017-06-26 12:40:00,18.13,18.14,18.12,18.13,102781.0,14.0336,14.0414,14.0259,14.0336,102781.0
2017-06-26 12:50:00,18.13,18.15,18.09,18.12,195725.0,14.0336,14.0491,14.0027,14.0259,195725.0
2017-06-26 13:00:00,18.12,18.12,18.07,18.12,295015.0,14.0259,14.0259,13.9872,14.0259,295015.0
2017-06-26 13:10:00,18.12,18.12,18.1,18.11,73825.0,14.0259,14.0259,14.0104,14.0181,73825.0
2017-06-26 13:20:00,18.1,18.12,18.1,18.11,163798.0,14.0104,14.0259,14.0104,14.0181,163798.0
2017-06-26 13:30:00,18.11,18.12,18.1,18.11,118687.0,14.0181,14.0259,14.0104,14.0181,118687.0
2017-06-26 13:40:00,18.1,18.13,18.1,18.12,210387.0,14.0104,14.0336,14.0104,14.0259,210387.0
2017-06-26 13:50:00,18.12,18.14,18.11,18.14,87795.0,14.0259,14.0414,14.0181,14.0414,87795.0
2017-06-26 14:00:00,18.14,18.14,18.11,18.11,189271.0,14.0414,14.0414,14.0181,14.0181,189271.0
2017-06-26 14:10:00,18.12,18.13,18.1,18.12,269673.0,14.0259,14.0336,14.0104,14.0259,269673.0
2017-06-26 14:20:00,18.12,18.15,18.09,18.13,260965.0,14.0259,14.0491,14.0027,14.0336,260965.0
2017-06-26 14:30:00,18.13,18.15,18.11,18.15,160161.0,14.0336,14.0491,14.0181,14.0491,160161.0
2017-06-26 14:40:00,18.15,18.16,18.13,18.16,282876.0,14.0491,14.0568,14.0336,14.0568,282876.0
2017-06-26 14:50:00,18.15,18.17,18.13,18.17,275691.0,14.0491,14.0646,14.0336,14.0646,275691.0
2017-06-26 15:00:00,18.16,18.22,18.15,18.22,358046.0,14.0568,14.1033,14.0491,14.1033,358046.0
2017-06-26 15:10:00,18.22,18.23,18.2,18.23,460658.0,14.1033,14.111,14.0878,14.111,460658.0
2017-06-26 15:20:00,18.23,18.23,18.18,18.21,476175.0,14.111,14.111,14.0723,14.0955,476175.0
2017-06-26 15:30:00,18.21,18.22,18.19,18.21,543393.0,14.0955,14.1033,14.0801,14.0955,543393.0
2017-06-26 15:40:00,18.21,18.21,18.19,18.2,500210.0,14.0955,14.0955,14.0801,14.0878,500210.0
2017-06-26 15:50:00,18.2,18.21,18.15,18.17,1275405.0,14.0878,14.0955,14.0491,14.0646,1275405.0
2017-06-27 09:30:00,18.1,18.14,18.0,18.05,249237.0,14.0104,14.0414,13.933,13.9717,249237.0
2017-06-27 09:40:00,18.05,18.09,18.0,18.0,137897.0,13.9717,14.0027,13.933,13.933,137897.0
2017-06-27 09:50:00,18.0,18.1,18.0,18.08,131593.0,13.933,14.0104,13.933,13.9949,131593.0
2017-06-27 10:00:00,18.08,18.1,18.05,18.07,199258.0,13.9949,14.0104,13.9717,13.9872,199258.0
2017-06-27 10:10:00,18.06,18.07,18.01,18.05,187591.0,13.9794,13.9872,13.9407,13.9717,187591.0
2017-06-27 10:20:00,18.05,18.07,18.0,18.02,174069.0,13.9717,13.9872,13.933,13.9485,174069.0
2017-06-27 10:30:00,18.02,18.07,18.01,18.07,148031.0,13.9485,13.9872,13.9407,13.9872,148031.0
2017-06-27 10:40:00,18.07,18.15,18.06,18.12,204574.0,13.9872,14.0491,13.9794,14.0259,204574.0
2017-06-27 10:50:00,18.12,18.13,18.09,18.13,149096.0,14.0259,14.0336,14.0027,14.0336,149096.0
2017-06-27 11:00:00,18.13,18.18,18.11,18.12,225710.0,14.0336,14.0723,14.0181,14.0259,225710.0
2017-06-27 11:10:00,18.12,18.14,18.11,18.13,168746.0,14.0259,14.0414,14.0181,14.0336,168746.0
2017-06-27 11:20:00,18.13,18.14,18.09,18.11,329992.0,14.0336,14.0414,14.0027,14.0181,329992.0
2017-06-27 11:30:00,18.11,18.16,18.1,18.16,149922.0,14.0181,14.0568,14.0104,14.0568,149922.0
2017-06-27 11:40:00,18.16,18.16,18.14,18.14,69409.0,14.0568,14.0568,14.0414,14.0414,69409.0
2017-06-27 11:50:00,18.15,18.16,18.14,18.14,315916.0,14.0491,14.0568,14.0414,14.0414,315916.0
2017-06-27 12:00:00,18.14,18.15,18.11,18.12,90601.0,14.0414,14.0491,14.0181,14.0259,90601.0
2017-06-27 12:10:00,18.12,18.13,18.08,18.09,110816.0,14.0259,14.0336,13.9949,14.0027,110816.0
2017-06-27 12:20:00,18.09,18.09,18.05,18.05,73036.0,14.0027,14.0027,13.9717,13.9717,73036.0
2017-06-27 12:30:00,18.06,18.07,18.03,18.04,80533.0,13.9794,13.9872,13.9562,13.964,80533.0
2017-06-27 12:40:00,18.04,18.05,18.02,18.05,30402.0,13.964,13.9717,13.9485,13.9717,30402.0
2017-06-27 12:50:00,18.04,18.05,18.01,18.02,82348.0,13.964,13.9717,13.9407,13.9485,82348.0
2017-06-27 13:00:00,18.02,18.03,17.98,17.99,152083.0,13.9485,13.9562,13.9175,13.9252,152083.0
2017-06-27 13:10:00,17.99,18.01,17.97,17.99,224602.0,13.9252,13.9407,13.9098,13.9252,224602.0
2017-06-27 13:20:00,17.99,18.0,17.98,17.98,53857.0,13.9252,13.933,13.9175,13.9175,53857.0
2017-06-27 13:30:00,17.98,17.99,17.91,17.92,233626.0,13.9175,13.9252,13.8633,13.8711,233626.0
2017-06-27 13:40:00,17.91,17.94,17.86,17.89,210304.0,13.8633,13.8865,13.8246,13.8478,210304.0
2017-06-27 13:50:00,17.89,17.9,17.86,17.88,112396.0,13.8478,13.8556,13.8246,13.8401,112396.0
2017-06-27 14:00:00,17.88,17.89,17.82,17.84,191875.0,13.8401,13.8478,13.7937,13.8091,191875.0
2017-06-27 14:10:00,17.84,17.84,17.79,17.82,200858.0,13.8091,13.8091,13.7704,13.7937,200858.0
2017-06-27 14:20:00,17.82,17.83,17.78,17.82,370172.0,13.7937,13.8014,13.7627,13.7937,370172.0
2017-06-27 14:30:00,17.81,17.84,17.8,17.82,118588.0,13.7859,13.8091,13.7782,13.7937,118588.0
2017-06-27 14:40:00,17.82,17.84,17.8,17.84,104228.0,13.7937,13.8091,13.7782,13.8091,104228.0
2017-06-27 14:50:00,17.84,17.89,17.83,17.88,174543.0,13.8091,13.8478,13.8014,13.8401,174543.0
2017-06-27 15:00:00,17.88,17.89,17.83,17.85,129967.0,13.8401,13.8478,13.8014,13.8169,129967.0
2017-06-27 15:10:00,17.85,17.87,17.84,17.84,86425.0,13.8169,13.8324,13.8091,13.8091,86425.0
2017-06-27 15:20:00,17.84,17.85,17.82,17.83,104058.0,13.8091,13.8169,13.7937,13.8014,104058.0
2017-06-27 15:30:00,17.84,17.85,17.81,17.82,226619.0,13.8091,13.8169,13.7859,13.7937,226619.0
2017-06-27 15:40:00,17.82,17.84,17.8,17.8,322183.0,13.7937,13.8091,13.7782,13.7782,322183.0
2017-06-27 15:50:00,17.8,17.8,17.77,17.79,903500.0,13.7782,13.7782,13.755,13.7704,903500.0
2017-06-28 09:30:00,17.88,17.89,17.79,17.86,317917.0,13.8401,13.8478,13.7704,13.8246,317917.0
2017-06-28 09:40:00,17.85,17.91,17.84,17.87,156363.0,13.8169,13.8633,13.8091,13.8324,156363.0
2017-06-28 09:50:00,17.88,17.88,17.83,17.84,105613.0,13.8401,13.8401,13.8014,13.8091,105613.0
2017-06-28 10:00:00,17.84,18.0,17.83,18.0,191901.0,13.8091,13.933,13.8014,13.933,191901.0
2017-06-28 10:10:00,18.0,18.01,17.95,17.99,130055.0,13.933,13.9407,13.8943,13.9252,130055.0
2017-06-28 10:20:00,17.99,18.0,17.9,17.9,97506.0,13.9252,13.933,13.8556,13.8556,97506.0
2017-06-28 10:30:00,17.91,17.96,17.91,17.92,95717.0,13.8633,13.902,13.8633,13.8711,95717.0
2017-06-28 10:40:00,17.93,18.01,17.92,18.01,132154.0,13.8788,13.9407,13.8711,13.9407,132154.0
2017-06-28 10:50:00,18.01,18.11,18.0,18.04,232243.0,13.9407,14.0181,13.933,13.964,232243.0
2017-06-28 11:00:00,18.04,18.09,18.03,18.05,116561.0,13.964,14.0027,13.9562,13.9717,116561.0
2017-06-28 11:10:00,18.06,18.09,18.05,18.07,142487.0,13.9794,14.0027,13.9717,13.9872,142487.0
2017-06-28 11:20:00,18.07,18.08,17.99,18.0,135742.0,13.9872,13.9949,13.9252,13.933,135742.0
2017-06-28 11:30:00,18.0,18.02,17.97,18.0,102919.0,13.933,13.9485,13.9098,13.933,102919.0
2017-06-28 11:40:00,18.0,18.01,17.98,18.01,101150.0,13.933,13.9407,13.9175,13.9407,101150.0
2017-06-28 11:50:00,18.0,18.04,17.97,17.97,134347.0,13.933,13.964,13.9098,13.9098,134347.0
2017-06-28 12:00:00,17.97,17.98,17.97,17.98,52057.0,13.9098,13.9175,13.9098,13.9175,52057.0
2017-06-28 12:10:00,17.97,17.99,17.95,17.96,133595.0,13.9098,13.9252,13.8943,13.902,133595.0
2017-06-28 12:20:00,17.96,17.97,17.93,17.94,70190.0,13.902,13.9098,13.8788,13.8865,70190.0
2017-06-28 12:30:00,17.95,18.0,17.94,17.99,76839.0,13.8943,13.933,13.8865,13.9252,76839.0
2017-06-28 12:40:00,18.0,18.01,17.96,17.96,89230.0,13.933,13.9407,13.902,13.902,89230.0
2017-06-28 12:50:00,17.96,17.98,17.95,17.95,52596.0,13.902,13.9175,13.8943,13.8943,52596.0
2017-06-28 13:00:00,17.95,17.99,17.95,17.98,109104.0,13.8943,13.9252,13.8943,13.9175,109104.0
2017-06-28 13:10:00,17.98,18.01,17.98,17.98,91084.0,13.9175,13.9407,13.9175,13.9175,91084.0
2017-06-28 13:20:00,17.98,17.99,17.95,17.96,201854.0,13.9175,13.9252,13.8943,13.902,201854.0
2017-06-28 13:30:00,17.96,17.97,17.93,17.95,238543.0,13.902,13.9098,13.8788,13.8943,238543.0
2017-06-28 13:40:00,17.95,17.97,17.93,17.96,132960.0,13.8943,13.9098,13.8788,13.902,132960.0
2017-06-28 13:50:00,17.95,17.98,17.94,17.95,89678.0,13.8943,13.9175,13.8865,13.8943,89678.0
2017-06-28 14:00:00,17.94,17.97,17.94,17.97,94726.0,13.8865,13.9098,13.8865,13.9098,94726.0
2017-06-28 14:10:00,17.97,17.98,17.96,17.98,86120.0,13.9098,13.9175,13.902,13.9175,86120.0
2017-06-28 14:20:00,17.98,17.98,17.93,17.95,168719.0,13.9175,13.9175,13.8788,13.8943,168719.0
2017-06-28 14:30:00,17.95,18.01,17.95,18.0,147138.0,13.8943,13.9407,13.8943,13.933,147138.0
2017-06-28 14:40:00,18.01,18.02,17.97,18.01,198513.0,13.9407,13.9485,13.9098,13.9407,198513.0
2017-06-28 14:50:00,18.0,18.02,18.0,18.01,81089.0,13.933,13.9485,13.933,13.9407,81089.0
2017-06-28 15:00:00,18.01,18.03,18.0,18.03,79349.0,13.9407,13.9562,13.933,13.9562,79349.0
2017-06-28 15:10:00,18.03,18.04,18.01,18.02,122602.0,13.9562,13.964,13.9407,13.9485,122602.0
2017-06-28 15:20:00,18.02,18.05,18.01,18.05,92749.0,13.9485,13.9717,13.9407,13.9717,92749.0
2017-06-28 15:30:00,18.05,18.06,18.02,18.02,145397.0,13.9717,13.9794,13.9485,13.9485,145397.0
2017-06-28 15:40:00,18.03,18.04,18.02,18.03,141377.0,13.9562,13.964,13.9485,13.9562,141377.0
2017-06-28 15:50:00,18.03,18.05,18.01,18.03,536096.0,13.9562,13.9717,13.9407,13.9562,536096.0
2017-06-29 09:30:00,17.92,17.99,17.86,17.9,257218.0,13.8711,13.9252,13.8246,13.8556,257218.0
2017-06-29 09:40:00,17.89,17.92,17.81,17.84,178145.0,13.8478,13.8711,13.7859,13.8091,178145.0
2017-06-29 09:50:00,17.85,17.87,17.79,17.81,174325.0,13.8169,13.8324,13.7704,13.7859,174325.0
2017-06-29 10:00:00,17.8,17.81,17.73,17.76,152111.0,13.7782,13.7859,13.724,13.7472,152111.0
2017-06-29 10:10:00,17.76,17.77,17.71,17.76,170399.0,13.7472,13.755,13.7085,13.7472,170399.0
2017-06-29 10:20:00,17.75,17.82,17.74,17.82,222198.0,13.7395,13.7937,13.7317,13.7937,222198.0
2017-06-29 10:30:00,17.81,17.82,17.75,17.77,101484.0,13.7859,13.7937,13.7395,13.755,101484.0
2017-06-29 10:40:00,17.76,17.83,17.75,17.82,128421.0,13.7472,13.8014,13.7395,13.7937,128421.0
2017-06-29 10:50:00,17.82,17.82,17.75,17.77,118352.0,13.7937,13.7937,13.7395,13.755,118352.0
2017-06-29 11:00:00,17.76,17.77,17.68,17.7,223085.0,13.7472,13.755,13.6853,13.7008,223085.0
2017-06-29 11:10:00,17.71,17.71,17.67,17.69,169615.0,13.7085,13.7085,13.6776,13.693,169615.0
2017-06-29 11:20:00,17.68,17.69,17.62,17.65,169555.0,13.6853,13.693,13.6388,13.6621,169555.0
2017-06-29 11:30:00,17.65,17.66,17.57,17.58,279521.0,13.6621,13.6698,13.6001,13.6079,279521.0
2017-06-29 11:40:00,17.57,17.6,17.54,17.58,243040.0,13.6001,13.6234,13.5769,13.6079,243040.0
2017-06-29 11:50:00,17.58,17.6,17.54,17.56,165356.0,13.6079,13.6234,13.5769,13.5924,165356.0
2017-06-29 12:00:00,17.55,17.62,17.52,17.62,200307.0,13.5847,13.6388,13.5614,13.6388,200307.0
2017-06-29 12:10:00,17.62,17.62,17.56,17.57,163072.0,13.6388,13.6388,13.5924,13.6001,163072.0
2017-06-29 12:20:00,17.57,17.59,17.54,17.58,138734.0,13.6001,13.6156,13.5769,13.6079,138734.0
2017-06-29 12:30:00,17.57,17.6,17.55,17.57,110492.0,13.6001,13.6234,13.5847,13.6001,110492.0
2017-06-29 12:40:00,17.57,17.59,17.53,17.54,99960.0,13.6001,13.6156,13.5692,13.5769,99960.0
2017-06-29 12:50:00,17.54,17.56,17.52,17.53,169579.0,13.5769,13.5924,13.5614,13.5692,169579.0
2017-06-29 13:00:00,17.53,17.56,17.52,17.54,114573.0,13.5692,13.5924,13.5614,13.5769,114573.0
2017-06-29 13:10:00,17.54,17.54,17.5,17.52,135876.0,13.5769,13.5769,13.546,13.5614,135876.0
2017-06-29 13:20:00,17.52,17.53,17.42,17.44,198269.0,13.5614,13.5692,13.484,13.4995,198269.0
2017-06-29 13:30:00,17.44,17.52,17.43,17.51,154976.0,13.4995,13.5614,13.4918,13.5537,154976.0
2017-06-29 13:40:00,17.52,17.53,17.49,17.51,127492.0,13.5614,13.5692,13.5382,13.5537,127492.0
2017-06-29 13:50:00,17.51,17.52,17.48,17.51,110503.0,13.5537,13.5614,13.5305,13.5537,110503.0
2017-06-29 14:00:00,17.51,17.54,17.48,17.51,98067.0,13.5537,13.5769,13.5305,13.5537,98067.0
2017-06-29 14:10:00,17.52,17.56,17.51,17.54,122763.0,13.5614,13.5924,13.5537,13.5769,122763.0
2017-06-29 14:20:00,17.53,17.56,17.53,17.55,90353.0,13.5692,13.5924,13.5692,13.5847,90353.0
2017-06-29 14:30:00,17.55,17.58,17.53,17.55,125939.0,13.5847,13.6079,13.5692,13.5847,125939.0
2017-06-29 14:40:00,17.56,17.6,17.53,17.53,99467.0,13.5924,13.6234,13.5692,13.5692,99467.0
2017-06-29 14:50:00,17.53,17.59,17.52,17.57,116761.0,13.5692,13.6156,13.5614,13.6001,116761.0
2017-06-29 15:00:00,17.57,17.64,17.57,17.59,189429.0,13.6001,13.6543,13.6001,13.6156,189429.0
2017-06-29 15:10:00,17.59,17.63,17.57,17.62,229435.0,13.6156,13.6466,13.6001,13.6388,229435.0
2017-06-29 15:20:00,17.62,17.63,17.55,17.57,253650.0,13.6388,13.6466,13.5847,13.6001,253650.0
2017-06-29 15:30:00,17.57,17.63,17.56,17.63,278917.0,13.6001,13.6466,13.5924,13.6466,278917.0
2017-06-29 15:40:00,17.63,17.63,17.56,17.57,481131.0,13.6466,13.6466,13.5924,13.6001,481131.0
2017-06-29 15:50:00,17.57,17.59,17.54,17.57,826600.0,13.6001,13.6156,13.5769,13.6001,826600.0
2017-06-30 09:30:00,17.66,17.69,17.6,17.69,184576.0,13.6698,13.693,13.6234,13.693,184576.0
2017-06-30 09:40:00,17.69,17.71,17.61,17.63,150955.0,13.693,13.7085,13.6311,13.6466,150955.0
2017-06-30 09:50:00,17.62,17.63,17.54,17.56,149699.0,13.6388,13.6466,13.5769,13.5924,149699.0
2017-06-30 10:00:00,17.57,17.59,17.52,17.54,122983.0,13.6001,13.6156,13.5614,13.5769,122983.0
2017-06-30 10:10:00,17.53,17.54,17.49,17.53,117362.0,13.5692,13.5769,13.5382,13.5692,117362.0
2017-06-30 10:20:00,17.53,17.56,17.52,17.53,68098.0,13.5692,13.5924,13.5614,13.5692,68098.0
2017-06-30 10:30:00,17.54,17.54,17.49,17.49,185657.0,13.5769,13.5769,13.5382,13.5382,185657.0
2017-06-30 10:40:00,17.48,17.49,17.45,17.47,135335.0,13.5305,13.5382,13.5073,13.5227,135335.0
2017-06-30 10:50:00,17.47,17.53,17.46,17.53,103398.0,13.5227,13.5692,13.515,13.5692,103398.0
2017-06-30 11:00:00,17.52,17.53,17.49,17.52,111841.0,13.5614,13.5692,13.5382,13.5614,111841.0
2017-06-30 11:10:00,17.52,17.53,17.5,17.5,108100.0,13.5614,13.5692,13.546,13.546,108100.0
2017-06-30 11:20:00,17.51,17.52,17.48,17.48,83833.0,13.5537,13.5614,13.5305,13.5305,83833.0
2017-06-30 11:30:00,17.48,17.53,17.47,17.53,147963.0,13.5305,13.5692,13.5227,13.5692,147963.0
2017-06-30 11:40:00,17.52,17.57,17.52,17.57,100065.0,13.5614,13.6001,13.5614,13.6001,100065.0
2017-06-30 11:50:00,17.57,17.59,17.55,17.59,100048.0,13.6001,13.6156,13.5847,13.6156,100048.0
2017-06-30 12:00:00,17.58,17.6,17.58,17.59,109970.0,13.6079,13.6234,13.6079,13.6156,109970.0
2017-06-30 12:10:00,17.59,17.59,17.55,17.58,108448.0,13.6156,13.6156,13.5847,13.6079,108448.0
2017-06-30 12:20:00,17.57,17.58,17.56,17.56,75919.0,13.6001,13.6079,13.5924,13.5924,75919.0
2017-06-30 12:30:00,17.56,17.57,17.55,17.56,84883.0,13.5924,13.6001,13.5847,13.5924,84883.0
2017-06-30 12:40:00,17.55,17.56,17.53,17.53,94956.0,13.5847,13.5924,13.5692,13.5692,94956.0
2017-06-30 12:50:00,17.53,17.54,17.52,17.52,42607.0,13.5692,13.5769,13.5614,13.5614,42607.0
2017-06-30 13:00:00,17.53,17.58,17.52,17.55,158118.0,13.5692,13.6079,13.5614,13.5847,158118.0
2017-06-30 13:10:00,17.56,17.56,17.55,17.55,54551.0,13.5924,13.5924,13.5847,13.5847,54551.0
2017-06-30 13:20:00,17.55,17.56,17.55,17.55,77550.0,13.5847,13.5924,13.5847,13.5847,77550.0
2017-06-30 13:30:00,17.55,17.58,17.53,17.58,182893.0,13.5847,13.6079,13.5692,13.6079,182893.0
2017-06-30 13:40:00,17.58,17.62,17.57,17.61,354632.0,13.6079,13.6388,13.6001,13.6311,354632.0
2017-06-30 13:50:00,17.61,17.61,17.57,17.57,121063.0,13.6311,13.6311,13.6001,13.6001,121063.0
2017-06-30 14:00:00,17.57,17.58,17.55,17.55,74693.0,13.6001,13.6079,13.5847,13.5847,74693.0
2017-06-30 14:10:00,17.55,17.59,17.55,17.57,188219.0,13.5847,13.6156,13.5847,13.6001,188219.0
2017-06-30 14:20:00,17.57,17.58,17.56,17.56,68507.0,13.6001,13.6079,13.5924,13.5924,68507.0
2017-06-30 14:30:00,17.56,17.57,17.56,17.56,54351.0,13.5924,13.6001,13.5924,13.5924,54351.0
2017-06-30 14:40:00,17.57,17.61,17.56,17.61,161050.0,13.6001,13.6311,13.5924,13.6311,161050.0
2017-06-30 14:50:00,17.61,17.62,17.59,17.61,141005.0,13.6311,13.6388,13.6156,13.6311,141005.0
2017-06-30 15:00:00,17.61,17.61,17.59,17.6,71989.0,13.6311,13.6311,13.6156,13.6234,71989.0
2017-06-30 15:10:00,17.59,17.6,17.56,17.57,103637.0,13.6156,13.6234,13.5924,13.6001,103637.0
2017-06-30 15:20:00,17.57,17.6,17.56,17.6,204276.0,13.6001,13.6234,13.5924,13.6234,204276.0
2017-06-30 15:30:00,17.6,17.6,17.54,17.55,309151.0,13.6234,13.6234,13.5769,13.5847,309151.0
2017-06-30 15:40:00,17.55,17.57,17.53,17.53,494020.0,13.5847,13.6001,13.5692,13.5692,494020.0
2017-06-30 15:50:00,17.54,17.54,17.47,17.47,1376368.0,13.5769,13.5769,13.5227,13.5227,1376368.0
2017-07-03 09:30:00,17.59,17.73,17.58,17.65,215068.0,13.6156,13.724,13.6079,13.6621,215068.0
2017-07-03 09:40:00,17.65,17.75,17.64,17.71,117540.0,13.6621,13.7395,13.6543,13.7085,117540.0
2017-07-03 09:50:00,17.71,17.73,17.68,17.7,142950.0,13.7085,13.724,13.6853,13.7008,142950.0
2017-07-03 10:00:00,17.71,17.72,17.65,17.68,135593.0,13.7085,13.7163,13.6621,13.6853,135593.0
2017-07-03 10:10:00,17.68,17.71,17.67,17.67,130277.0,13.6853,13.7085,13.6776,13.6776,130277.0
2017-07-03 10:20:00,17.67,17.67,17.61,17.62,115747.0,13.6776,13.6776,13.6311,13.6388,115747.0
2017-07-03 10:30:00,17.62,17.63,17.57,17.6,125589.0,13.6388,13.6466,13.6001,13.6234,125589.0
2017-07-03 10:40:00,17.6,17.61,17.59,17.6,123480.0,13.6234,13.6311,13.6156,13.6234,123480.0
2017-07-03 10:50:00,17.59,17.6,17.56,17.59,105901.0,13.6156,13.6234,13.5924,13.6156,105901.0
2017-07-03 11:00:00,17.59,17.59,17.54,17.56,152964.0,13.6156,13.6156,13.5769,13.5924,152964.0
2017-07-03 11:10:00,17.56,17.6,17.56,17.57,107060.0,13.5924,13.6234,13.5924,13.6001,107060.0
2017-07-03 11:20:00,17.57,17.64,17.57,17.64,95885.0,13.6001,13.6543,13.6001,13.6543,95885.0
2017-07-03 11:30:00,17.64,17.65,17.61,17.64,175106.0,13.6543,13.6621,13.6311,13.6543,175106.0
2017-07-03 11:40:00,17.64,17.71,17.64,17.7,262090.0,13.6543,13.7085,13.6543,13.7008,262090.0
2017-07-03 11:50:00,17.69,17.73,17.68,17.73,217009.0,13.693,13.724,13.6853,13.724,217009.0
2017-07-03 12:00:00,17.73,17.73,17.64,17.65,135948.0,13.724,13.724,13.6543,13.6621,135948.0
2017-07-03 12:10:00,17.64,17.65,17.62,17.64,136704.0,13.6543,13.6621,13.6388,13.6543,136704.0
2017-07-03 12:20:00,17.64,17.68,17.63,17.68,225149.0,13.6543,13.6853,13.6466,13.6853,225149.0
2017-07-03 12:30:00,17.68,17.68,17.6,17.6,192327.0,13.6853,13.6853,13.6234,13.6234,192327.0
2017-07-03 12:40:00,17.6,17.61,17.58,17.59,217282.0,13.6234,13.6311,13.6079,13.6156,217282.0
2017-07-03 12:50:00,17.6,17.62,17.56,17.57,360525.0,13.6234,13.6388,13.5924,13.6001,360525.0
2017-07-05 09:30:00,17.57,17.66,17.56,17.6,387982.0,13.6001,13.6698,13.5924,13.6234,387982.0
2017-07-05 09:40:00,17.59,17.59,17.51,17.56,245941.0,13.6156,13.6156,13.5537,13.5924,245941.0
2017-07-05 09:50:00,17.57,17.6,17.55,17.57,296374.0,13.6001,13.6234,13.5847,13.6001,296374.0
2017-07-05 10:00:00,17.57,17.58,17.5,17.52,195574.0,13.6001,13.6079,13.546,13.5614,195574.0
2017-07-05 10:10:00,17.53,17.54,17.47,17.48,183022.0,13.5692,13.5769,13.5227,13.5305,183022.0
2017-07-05 10:20:00,17.48,17.51,17.46,17.51,173049.0,13.5305,13.5537,13.515,13.5537,173049.0
2017-07-05 10:30:00,17.51,17.57,17.5,17.57,262801.0,13.5537,13.6001,13.546,13.6001,262801.0
2017-07-05 10:40:00,17.57,17.63,17.56,17.6,187913.0,13.6001,13.6466,13.5924,13.6234,187913.0
2017-07-05 10:50:00,17.6,17.62,17.58,17.6,264862.0,13.6234,13.6388,13.6079,13.6234,264862.0
2017-07-05 11:00:00,17.6,17.63,17.59,17.62,152485.0,13.6234,13.6466,13.6156,13.6388,152485.0
2017-07-05 11:10:00,17.62,17.63,17.6,17.6,83652.0,13.6388,13.6466,13.6234,13.6234,83652.0
2017-07-05 11:20:00,17.6,17.65,17.6,17.64,159187.0,13.6234,13.6621,13.6234,13.6543,159187.0
2017-07-05 11:30:00,17.64,17.64,17.6,17.62,153070.0,13.6543,13.6543,13.6234,13.6388,153070.0
2017-07-05 11:40:00,17.63,17.66,17.62,17.63,101854.0,13.6466,13.6698,13.6388,13.6466,101854.0
2017-07-05 11:50:00,17.64,17.66,17.63,17.64,150192.0,13.6543,13.6698,13.6466,13.6543,150192.0
2017-07-05 12:00:00,17.64,17.65,17.61,17.61,117548.0,13.6543,13.6621,13.6311,13.6311,117548.0
2017-07-05 12:10:00,17.61,17.62,17.53,17.57,398069.0,13.6311,13.6388,13.5692,13.6001,398069.0
2017-07-05 12:20:00,17.57,17.61,17.57,17.6,88804.0,13.6001,13.6311,13.6001,13.6234,88804.0
2017-07-05 12:30:00,17.61,17.62,17.58,17.6,237175.0,13.6311,13.6388,13.6079,13.6234,237175.0
2017-07-05 12:40:00,17.6,17.6,17.57,17.57,108918.0,13.6234,13.6234,13.6001,13.6001,108918.0
2017-07-05 12:50:00,17.57,17.6,17.57,17.6,99438.0,13.6001,13.6234,13.6001,13.6234,99438.0
2017-07-05 13:00:00,17.6,17.62,17.59,17.62,118335.0,13.6234,13.6388,13.6156,13.6388,118335.0
2017-07-05 13:10:00,17.62,17.62,17.59,17.6,150826.0,13.6388,13.6388,13.6156,13.6234,150826.0
2017-07-05 13:20:00,17.6,17.61,17.56,17.56,137642.0,13.6234,13.6311,13.5924,13.5924,137642.0
2017-07-05 13:30:00,17.57,17.59,17.56,17.59,157860.0,13.6001,13.6156,13.5924,13.6156,157860.0
2017-07-05 13:40:00,17.59,17.59,17.54,17.56,172590.0,13.6156,13.6156,13.5769,13.5924,172590.0
2017-07-05 13:50:00,17.56,17.57,17.55,17.57,75227.0,13.5924,13.6001,13.5847,13.6001,75227.0
2017-07-05 14:00:00,17.57,17.59,17.52,17.52,244827.0,13.6001,13.6156,13.5614,13.5614,244827.0
2017-07-05 14:10:00,17.53,17.58,17.52,17.56,172945.0,13.5692,13.6079,13.5614,13.5924,172945.0
2017-07-05 14:20:00,17.56,17.59,17.55,17.57,86526.0,13.5924,13.6156,13.5847,13.6001,86526.0
2017-07-05 14:30:00,17.57,17.59,17.54,17.57,262194.0,13.6001,13.6156,13.5769,13.6001,262194.0
2017-07-05 14:40:00,17.57,17.6,17.56,17.57,164972.0,13.6001,13.6234,13.5924,13.6001,164972.0
2017-07-05 14:50:00,17.57,17.61,17.57,17.59,101596.0,13.6001,13.6311,13.6001,13.6156,101596.0
2017-07-05 15:00:00,17.58,17.6,17.56,17.59,178437.0,13.6079,13.6234,13.5924,13.6156,178437.0
2017-07-05 15:10:00,17.59,17.6,17.57,17.6,88860.0,13.6156,13.6234,13.6001,13.6234,88860.0
2017-07-05 15:20:00,17.6,17.63,17.59,17.62,235637.0,13.6234,13.6466,13.6156,13.6388,235637.0
2017-07-05 15:30:00,17.61,17.66,17.61,17.66,237316.0,13.6311,13.6698,13.6311,13.6698,237316.0
2017-07-05 15:40:00,17.66,17.7,17.65,17.7,619549.0,13.6698,13.7008,13.6621,13.7008,619549.0
2017-07-05 15:50:00,17.69,17.72,17.66,17.66,1742356.0,13.693,13.7163,13.6698,13.6698,1742356.0
2017-07-06 09:30:00,17.58,17.62,17.42,17.43,502948.0,13.6079,13.6388,13.484,13.4918,502948.0
2017-07-06 09:40:00,17.42,17.45,17.38,17.4,307871.0,13.484,13.5073,13.4531,13.4686,307871.0
2017-07-06 09:50:00,17.4,17.45,17.38,17.41,283476.0,13.4686,13.5073,13.4531,13.4763,283476.0
2017-07-06 10:00:00,17.41,17.42,17.3,17.32,531495.0,13.4763,13.484,13.3912,13.4066,531495.0
2017-07-06 10:10:00,17.32,17.34,17.28,17.29,403969.0,13.4066,13.4221,13.3757,13.3834,403969.0
2017-07-06 10:20:00,17.29,17.29,17.22,17.28,252773.0,13.3834,13.3834,13.3292,13.3757,252773.0
2017-07-06 10:30:00,17.28,17.28,17.23,17.27,130719.0,13.3757,13.3757,13.337,13.3679,130719.0
2017-07-06 10:40:00,17.26,17.26,17.2,17.21,211063.0,13.3602,13.3602,13.3137,13.3215,211063.0
2017-07-06 10:50:00,17.21,17.23,17.19,17.2,183257.0,13.3215,13.337,13.306,13.3137,183257.0
2017-07-06 11:00:00,17.21,17.25,17.19,17.25,152034.0,13.3215,13.3524,13.306,13.3524,152034.0
2017-07-06 11:10:00,17.24,17.25,17.19,17.21,193481.0,13.3447,13.3524,13.306,13.3215,193481.0
2017-07-06 11:20:00,17.22,17.22,17.19,17.21,270706.0,13.3292,13.3292,13.306,13.3215,270706.0
2017-07-06 11:30:00,17.21,17.28,17.2,17.26,355155.0,13.3215,13.3757,13.3137,13.3602,355155.0
2017-07-06 11:40:00,17.26,17.27,17.24,17.25,162356.0,13.3602,13.3679,13.3447,13.3524,162356.0
2017-07-06 11:50:00,17.25,17.25,17.21,17.24,141040.0,13.3524,13.3524,13.3215,13.3447,141040.0
2017-07-06 12:00:00,17.24,17.26,17.23,17.25,140206.0,13.3447,13.3602,13.337,13.3524,140206.0
2017-07-06 12:10:00,17.25,17.25,17.19,17.2,125839.0,13.3524,13.3524,13.306,13.3137,125839.0
2017-07-06 12:20:00,17.2,17.21,17.18,17.18,133010.0,13.3137,13.3215,13.2983,13.2983,133010.0
2017-07-06 12:30:00,17.18,17.21,17.15,17.2,231551.0,13.2983,13.3215,13.275,13.3137,231551.0
2017-07-06 12:40:00,17.2,17.21,17.17,17.18,103596.0,13.3137,13.3215,13.2905,13.2983,103596.0
2017-07-06 12:50:00,17.18,17.18,17.16,17.16,52144.0,13.2983,13.2983,13.2828,13.2828,52144.0
2017-07-06 13:00:00,17.17,17.19,17.16,17.19,455951.0,13.2905,13.306,13.2828,13.306,455951.0
2017-07-06 13:10:00,17.19,17.23,17.18,17.23,268295.0,13.306,13.337,13.2983,13.337,268295.0
2017-07-06 13:20:00,17.23,17.24,17.19,17.19,165293.0,13.337,13.3447,13.306,13.306,165293.0
2017-07-06 13:30:00,17.19,17.2,17.16,17.16,137058.0,13.306,13.3137,13.2828,13.2828,137058.0
2017-07-06 13:40:00,17.16,17.18,17.15,17.18,159586.0,13.2828,13.2983,13.275,13.2983,159586.0
2017-07-06 13:50:00,17.18,17.18,17.16,17.16,90257.0,13.2983,13.2983,13.2828,13.2828,90257.0
2017-07-06 14:00:00,17.16,17.17,17.14,17.16,237255.0,13.2828,13.2905,13.2673,13.2828,237255.0
2017-07-06 14:10:00,17.16,17.18,17.12,17.12,348113.0,13.2828,13.2983,13.2518,13.2518,348113.0
2017-07-06 14:20:00,17.13,17.16,17.12,17.13,247033.0,13.2596,13.2828,13.2518,13.2596,247033.0
2017-07-06 14:30:00,17.13,17.14,17.1,17.13,229840.0,13.2596,13.2673,13.2363,13.2596,229840.0
2017-07-06 14:40:00,17.13,17.14,17.1,17.14,159428.0,13.2596,13.2673,13.2363,13.2673,159428.0
2017-07-06 14:50:00,17.14,17.19,17.12,17.19,175179.0,13.2673,13.306,13.2518,13.306,175179.0
2017-07-06 15:00:00,17.19,17.21,17.17,17.19,199958.0,13.306,13.3215,13.2905,13.306,199958.0
2017-07-06 15:10:00,17.19,17.2,17.16,17.18,146686.0,13.306,13.3137,13.2828,13.2983,146686.0
2017-07-06 15:20:00,17.18,17.22,17.16,17.18,296788.0,13.2983,13.3292,13.2828,13.2983,296788.0
2017-07-06 15:30:00,17.18,17.21,17.17,17.21,391817.0,13.2983,13.3215,13.2905,13.3215,391817.0
2017-07-06 15:40:00,17.21,17.21,17.16,17.2,548657.0,13.3215,13.3215,13.2828,13.3137,548657.0
2017-07-06 15:50:00,17.19,17.21,17.18,17.19,997395.0,13.306,13.3215,13.2983,13.306,997395.0
2017-07-07 09:30:00,17.25,17.34,17.21,17.25,234496.0,13.3524,13.4221,13.3215,13.3524,234496.0
2017-07-07 09:40:00,17.25,17.3,17.19,17.3,194360.0,13.3524,13.3912,13.306,13.3912,194360.0
2017-07-07 09:50:00,17.3,17.35,17.29,17.35,200419.0,13.3912,13.4299,13.3834,13.4299,200419.0
2017-07-07 10:00:00,17.35,17.35,17.3,17.3,140254.0,13.4299,13.4299,13.3912,13.3912,140254.0
2017-07-07 10:10:00,17.3,17.32,17.24,17.25,235593.0,13.3912,13.4066,13.3447,13.3524,235593.0
2017-07-07 10:20:00,17.25,17.27,17.23,17.25,171504.0,13.3524,13.3679,13.337,13.3524,171504.0
2017-07-07 10:30:00,17.25,17.25,17.19,17.19,173163.0,13.3524,13.3524,13.306,13.306,173163.0
2017-07-07 10:40:00,17.2,17.23,17.17,17.2,379516.0,13.3137,13.337,13.2905,13.3137,379516.0
2017-07-07 10:50:00,17.2,17.2,17.17,17.18,126584.0,13.3137,13.3137,13.2905,13.2983,126584.0
2017-07-07 11:00:00,17.18,17.21,17.16,17.19,142709.0,13.2983,13.3215,13.2828,13.306,142709.0
2017-07-07 11:10:00,17.19,17.22,17.18,17.19,144188.0,13.306,13.3292,13.2983,13.306,144188.0
2017-07-07 11:20:00,17.19,17.24,17.18,17.23,243979.0,13.306,13.3447,13.2983,13.337,243979.0
2017-07-07 11:30:00,17.23,17.3,17.23,17.29,125222.0,13.337,13.3912,13.337,13.3834,125222.0
2017-07-07 11:40:00,17.29,17.3,17.24,17.24,196939.0,13.3834,13.3912,13.3447,13.3447,196939.0
2017-07-07 11:50:00,17.24,17.27,17.22,17.27,96752.0,13.3447,13.3679,13.3292,13.3679,96752.0
2017-07-07 12:00:00,17.26,17.28,17.25,17.25,140426.0,13.3602,13.3757,13.3524,13.3524,140426.0
2017-07-07 12:10:00,17.25,17.32,17.25,17.29,124332.0,13.3524,13.4066,13.3524,13.3834,124332.0
2017-07-07 12:20:00,17.28,17.32,17.28,17.32,76217.0,13.3757,13.4066,13.3757,13.4066,76217.0
2017-07-07 12:30:00,17.32,17.32,17.27,17.27,141384.0,13.4066,13.4066,13.3679,13.3679,141384.0
2017-07-07 12:40:00,17.28,17.28,17.23,17.24,143926.0,13.3757,13.3757,13.337,13.3447,143926.0
2017-07-07 12:50:00,17.25,17.27,17.23,17.26,129798.0,13.3524,13.3679,13.337,13.3602,129798.0
2017-07-07 13:00:00,17.26,17.3,17.25,17.3,101609.0,13.3602,13.3912,13.3524,13.3912,101609.0
2017-07-07 13:10:00,17.3,17.31,17.28,17.3,103664.0,13.3912,13.3989,13.3757,13.3912,103664.0
2017-07-07 13:20:00,17.3,17.31,17.27,17.28,156489.0,13.3912,13.3989,13.3679,13.3757,156489.0
2017-07-07 13:30:00,17.28,17.29,17.26,17.27,110215.0,13.3757,13.3834,13.3602,13.3679,110215.0
2017-07-07 13:40:00,17.26,17.31,17.26,17.3,138225.0,13.3602,13.3989,13.3602,13.3912,138225.0
2017-07-07 13:50:00,17.3,17.31,17.28,17.3,110264.0,13.3912,13.3989,13.3757,13.3912,110264.0
2017-07-07 14:00:00,17.3,17.32,17.29,17.32,316955.0,13.3912,13.4066,13.3834,13.4066,316955.0
2017-07-07 14:10:00,17.32,17.33,17.31,17.32,60355.0,13.4066,13.4144,13.3989,13.4066,60355.0
2017-07-07 14:20:00,17.32,17.35,17.3,17.3,157845.0,13.4066,13.4299,13.3912,13.3912,157845.0
2017-07-07 14:30:00,17.3,17.33,17.3,17.3,89814.0,13.3912,13.4144,13.3912,13.3912,89814.0
2017-07-07 14:40:00,17.3,17.32,17.3,17.3,139082.0,13.3912,13.4066,13.3912,13.3912,139082.0
2017-07-07 14:50:00,17.3,17.33,17.3,17.32,219545.0,13.3912,13.4144,13.3912,13.4066,219545.0
2017-07-07 15:00:00,17.32,17.37,17.31,17.36,690010.0,13.4066,13.4453,13.3989,13.4376,690010.0
2017-07-07 15:10:00,17.35,17.38,17.35,17.37,97301.0,13.4299,13.4531,13.4299,13.4453,97301.0
2017-07-07 15:20:00,17.36,17.37,17.35,17.35,96148.0,13.4376,13.4453,13.4299,13.4299,96148.0
2017-07-07 15:30:00,17.35,17.36,17.34,17.35,169097.0,13.4299,13.4376,13.4221,13.4299,169097.0
2017-07-07 15:40:00,17.35,17.37,17.33,17.36,279231.0,13.4299,13.4453,13.4144,13.4376,279231.0
2017-07-07 15:50:00,17.37,17.38,17.34,17.34,728369.0,13.4453,13.4531,13.4221,13.4221,728369.0
2017-07-10 09:30:00,17.53,17.62,17.45,17.61,377789.0,13.5692,13.6388,13.5073,13.6311,377789.0
2017-07-10 09:40:00,17.62,17.65,17.54,17.65,255356.0,13.6388,13.6621,13.5769,13.6621,255356.0
2017-07-10 09:50:00,17.65,17.65,17.53,17.54,166886.0,13.6621,13.6621,13.5692,13.5769,166886.0
2017-07-10 10:00:00,17.54,17.64,17.54,17.61,167324.0,13.5769,13.6543,13.5769,13.6311,167324.0
2017-07-10 10:10:00,17.61,17.62,17.55,17.61,183475.0,13.6311,13.6388,13.5847,13.6311,183475.0
2017-07-10 10:20:00,17.61,17.62,17.54,17.55,146128.0,13.6311,13.6388,13.5769,13.5847,146128.0
2017-07-10 10:30:00,17.55,17.57,17.51,17.52,192751.0,13.5847,13.6001,13.5537,13.5614,192751.0
2017-07-10 10:40:00,17.51,17.57,17.51,17.56,350426.0,13.5537,13.6001,13.5537,13.5924,350426.0
2017-07-10 10:50:00,17.55,17.62,17.55,17.61,265963.0,13.5847,13.6388,13.5847,13.6311,265963.0
2017-07-10 11:00:00,17.61,17.66,17.58,17.65,216935.0,13.6311,13.6698,13.6079,13.6621,216935.0
2017-07-10 11:10:00,17.64,17.67,17.63,17.66,180113.0,13.6543,13.6776,13.6466,13.6698,180113.0
2017-07-10 11:20:00,17.66,17.69,17.62,17.64,308461.0,13.6698,13.693,13.6388,13.6543,308461.0
2017-07-10 11:30:00,17.64,17.65,17.61,17.62,378229.0,13.6543,13.6621,13.6311,13.6388,378229.0
2017-07-10 11:40:00,17.62,17.62,17.61,17.61,57404.0,13.6388,13.6388,13.6311,13.6311,57404.0
2017-07-10 11:50:00,17.62,17.62,17.61,17.62,51631.0,13.6388,13.6388,13.6311,13.6388,51631.0
2017-07-10 12:00:00,17.62,17.69,17.62,17.66,174856.0,13.6388,13.693,13.6388,13.6698,174856.0
2017-07-10 12:10:00,17.66,17.69,17.66,17.69,47637.0,13.6698,13.693,13.6698,13.693,47637.0
2017-07-10 12:20:00,17.69,17.73,17.68,17.71,116719.0,13.693,13.724,13.6853,13.7085,116719.0
2017-07-10 12:30:00,17.71,17.72,17.69,17.7,91658.0,13.7085,13.7163,13.693,13.7008,91658.0
2017-07-10 12:40:00,17.7,17.74,17.69,17.73,125365.0,13.7008,13.7317,13.693,13.724,125365.0
2017-07-10 12:50:00,17.73,17.75,17.71,17.73,79683.0,13.724,13.7395,13.7085,13.724,79683.0
2017-07-10 13:00:00,17.73,17.74,17.7,17.73,126560.0,13.724,13.7317,13.7008,13.724,126560.0
2017-07-10 13:10:00,17.73,17.76,17.72,17.74,96003.0,13.724,13.7472,13.7163,13.7317,96003.0
2017-07-10 13:20:00,17.73,17.76,17.73,17.76,65295.0,13.724,13.7472,13.724,13.7472,65295.0
2017-07-10 13:30:00,17.76,17.77,17.74,17.77,130176.0,13.7472,13.755,13.7317,13.755,130176.0
2017-07-10 13:40:00,17.77,17.82,17.76,17.8,208475.0,13.755,13.7937,13.7472,13.7782,208475.0
2017-07-10 13:50:00,17.8,17.82,17.77,17.82,179518.0,13.7782,13.7937,13.755,13.7937,179518.0
2017-07-10 14:00:00,17.82,17.83,17.8,17.81,107872.0,13.7937,13.8014,13.7782,13.7859,107872.0
2017-07-10 14:10:00,17.8,17.82,17.8,17.81,82457.0,13.7782,13.7937,13.7782,13.7859,82457.0
2017-07-10 14:20:00,17.82,17.82,17.77,17.78,123085.0,13.7937,13.7937,13.755,13.7627,123085.0
2017-07-10 14:30:00,17.77,17.81,17.77,17.8,120592.0,13.755,13.7859,13.755,13.7782,120592.0
2017-07-10 14:40:00,17.81,17.81,17.8,17.81,42286.0,13.7859,13.7859,13.7782,13.7859,42286.0
2017-07-10 14:50:00,17.8,17.81,17.76,17.78,187477.0,13.7782,13.7859,13.7472,13.7627,187477.0
2017-07-10 15:00:00,17.78,17.8,17.78,17.79,125376.0,13.7627,13.7782,13.7627,13.7704,125376.0
2017-07-10 15:10:00,17.78,17.8,17.76,17.78,229725.0,13.7627,13.7782,13.7472,13.7627,229725.0
2017-07-10 15:20:00,17.78,17.83,17.77,17.83,206315.0,13.7627,13.8014,13.755,13.8014,206315.0
2017-07-10 15:30:00,17.82,17.87,17.81,17.85,467161.0,13.7937,13.8324,13.7859,13.8169,467161.0
2017-07-10 15:40:00,17.85,17.88,17.84,17.87,469437.0,13.8169,13.8401,13.8091,13.8324,469437.0
2017-07-10 15:50:00,17.86,17.89,17.84,17.87,1089616.0,13.8246,13.8478,13.8091,13.8324,1089616.0
2017-07-11 09:30:00,17.83,17.9,17.78,17.81,312713.0,13.8014,13.8556,13.7627,13.7859,312713.0
2017-07-11 09:40:00,17.81,17.89,17.8,17.83,219085.0,13.7859,13.8478,13.7782,13.8014,219085.0
2017-07-11 09:50:00,17.83,17.88,17.83,17.86,153428.0,13.8014,13.8401,13.8014,13.8246,153428.0
2017-07-11 10:00:00,17.87,18.0,17.86,17.98,409286.0,13.8324,13.933,13.8246,13.9175,409286.0
2017-07-11 10:10:00,17.98,17.99,17.92,17.98,394803.0,13.9175,13.9252,13.8711,13.9175,394803.0
2017-07-11 10:20:00,17.98,18.06,17.97,18.05,511526.0,13.9175,13.9794,13.9098,13.9717,511526.0
2017-07-11 10:30:00,18.05,18.09,18.01,18.01,499670.0,13.9717,14.0027,13.9407,13.9407,499670.0
2017-07-11 10:40:00,18.01,18.02,17.98,18.02,483194.0,13.9407,13.9485,13.9175,13.9485,483194.0
2017-07-11 10:50:00,18.02,18.02,17.96,18.02,189676.0,13.9485,13.9485,13.902,13.9485,189676.0
2017-07-11 11:00:00,18.02,18.04,17.98,18.01,144366.0,13.9485,13.964,13.9175,13.9407,144366.0
2017-07-11 11:10:00,18.0,18.01,17.94,17.96,224968.0,13.933,13.9407,13.8865,13.902,224968.0
2017-07-11 11:20:00,17.96,17.97,17.88,17.95,285767.0,13.902,13.9098,13.8401,13.8943,285767.0
2017-07-11 11:30:00,17.95,17.97,17.9,17.96,210543.0,13.8943,13.9098,13.8556,13.902,210543.0
2017-07-11 11:40:00,17.96,18.02,17.95,18.02,206114.0,13.902,13.9485,13.8943,13.9485,206114.0
2017-07-11 11:50:00,18.02,18.08,18.01,18.06,214752.0,13.9485,13.9949,13.9407,13.9794,214752.0
2017-07-11 12:00:00,18.07,18.07,17.95,17.97,169747.0,13.9872,13.9872,13.8943,13.9098,169747.0
2017-07-11 12:10:00,17.96,17.98,17.95,17.97,122521.0,13.902,13.9175,13.8943,13.9098,122521.0
2017-07-11 12:20:00,17.96,17.99,17.95,17.99,91132.0,13.902,13.9252,13.8943,13.9252,91132.0
2017-07-11 12:30:00,17.99,17.99,17.96,17.96,128086.0,13.9252,13.9252,13.902,13.902,128086.0
2017-07-11 12:40:00,17.96,18.05,17.96,18.03,241772.0,13.902,13.9717,13.902,13.9562,241772.0
2017-07-11 12:50:00,18.03,18.06,18.01,18.03,173537.0,13.9562,13.9794,13.9407,13.9562,173537.0
2017-07-11 13:00:00,18.03,18.07,18.03,18.05,133870.0,13.9562,13.9872,13.9562,13.9717,133870.0
2017-07-11 13:10:00,18.05,18.09,18.05,18.09,150331.0,13.9717,14.0027,13.9717,14.0027,150331.0
2017-07-11 13:20:00,18.09,18.09,18.03,18.04,162489.0,14.0027,14.0027,13.9562,13.964,162489.0
2017-07-11 13:30:00,18.04,18.05,18.03,18.05,94668.0,13.964,13.9717,13.9562,13.9717,94668.0
2017-07-11 13:40:00,18.05,18.09,18.04,18.09,237206.0,13.9717,14.0027,13.964,14.0027,237206.0
2017-07-11 13:50:00,18.08,18.1,18.07,18.07,92550.0,13.9949,14.0104,13.9872,13.9872,92550.0
2017-07-11 14:00:00,18.07,18.12,18.07,18.08,207428.0,13.9872,14.0259,13.9872,13.9949,207428.0
2017-07-11 14:10:00,18.08,18.11,18.04,18.04,191043.0,13.9949,14.0181,13.964,13.964,191043.0
2017-07-11 14:20:00,18.05,18.07,18.03,18.04,197832.0,13.9717,13.9872,13.9562,13.964,197832.0
2017-07-11 14:30:00,18.04,18.05,17.97,18.0,296339.0,13.964,13.9717,13.9098,13.933,296339.0
2017-07-11 14:40:00,18.0,18.0,17.99,18.0,128866.0,13.933,13.933,13.9252,13.933,128866.0
2017-07-11 14:50:00,18.0,18.0,17.96,17.98,176156.0,13.933,13.933,13.902,13.9175,176156.0
2017-07-11 15:00:00,17.98,18.0,17.96,18.0,247265.0,13.9175,13.933,13.902,13.933,247265.0
2017-07-11 15:10:00,18.0,18.01,17.97,17.98,173750.0,13.933,13.9407,13.9098,13.9175,173750.0
2017-07-11 15:20:00,17.98,17.98,17.95,17.96,222493.0,13.9175,13.9175,13.8943,13.902,222493.0
2017-07-11 15:30:00,17.96,18.0,17.96,17.97,406850.0,13.902,13.933,13.902,13.9098,406850.0
2017-07-11 15:40:00,17.98,17.98,17.91,17.92,498530.0,13.9175,13.9175,13.8633,13.8711,498530.0
2017-07-11 15:50:00,17.92,17.95,17.9,17.94,1037830.0,13.8711,13.8943,13.8556,13.8865,1037830.0
2017-07-12 09:30:00,18.08,18.22,18.07,18.21,352428.0,13.9949,14.1033,13.9872,14.0955,352428.0
2017-07-12 09:40:00,18.22,18.23,18.15,18.16,242410.0,14.1033,14.111,14.0491,14.0568,242410.0
2017-07-12 09:50:00,18.16,18.19,18.14,18.18,195972.0,14.0568,14.0801,14.0414,14.0723,195972.0
2017-07-12 10:00:00,18.18,18.2,18.1,18.11,199310.0,14.0723,14.0878,14.0104,14.0181,199310.0
2017-07-12 10:10:00,18.11,18.14,18.1,18.14,98183.0,14.0181,14.0414,14.0104,14.0414,98183.0
2017-07-12 10:20:00,18.14,18.17,18.11,18.12,286474.0,14.0414,14.0646,14.0181,14.0259,286474.0
2017-07-12 10:30:00,18.11,18.12,18.06,18.09,162568.0,14.0181,14.0259,13.9794,14.0027,162568.0
2017-07-12 10:40:00,18.09,18.09,18.03,18.06,141016.0,14.0027,14.0027,13.9562,13.9794,141016.0
2017-07-12 10:50:00,18.06,18.06,17.99,18.0,107781.0,13.9794,13.9794,13.9252,13.933,107781.0
2017-07-12 11:00:00,18.01,18.02,17.94,17.95,172022.0,13.9407,13.9485,13.8865,13.8943,172022.0
2017-07-12 11:10:00,17.96,17.98,17.91,17.93,341766.0,13.902,13.9175,13.8633,13.8788,341766.0
2017-07-12 11:20:00,17.93,17.93,17.88,17.89,308620.0,13.8788,13.8788,13.8401,13.8478,308620.0
2017-07-12 11:30:00,17.89,17.95,17.87,17.95,105014.0,13.8478,13.8943,13.8324,13.8943,105014.0
2017-07-12 11:40:00,17.95,18.01,17.92,18.0,381906.0,13.8943,13.9407,13.8711,13.933,381906.0
2017-07-12 11:50:00,18.0,18.03,17.99,18.0,174340.0,13.933,13.9562,13.9252,13.933,174340.0
2017-07-12 12:00:00,18.0,18.03,17.98,18.0,110952.0,13.933,13.9562,13.9175,13.933,110952.0
2017-07-12 12:10:00,18.01,18.01,17.96,17.97,354447.0,13.9407,13.9407,13.902,13.9098,354447.0
2017-07-12 12:20:00,17.97,18.01,17.97,17.99,79692.0,13.9098,13.9407,13.9098,13.9252,79692.0
2017-07-12 12:30:00,17.99,18.0,17.98,18.0,88121.0,13.9252,13.933,13.9175,13.933,88121.0
2017-07-12 12:40:00,18.0,18.0,17.96,17.98,265539.0,13.933,13.933,13.902,13.9175,265539.0
2017-07-12 12:50:00,17.98,18.0,17.98,18.0,57374.0,13.9175,13.933,13.9175,13.933,57374.0
2017-07-12 13:00:00,18.0,18.01,18.0,18.01,32949.0,13.933,13.9407,13.933,13.9407,32949.0
2017-07-12 13:10:00,18.0,18.01,17.96,17.98,154377.0,13.933,13.9407,13.902,13.9175,154377.0
2017-07-12 13:20:00,17.98,17.99,17.95,17.98,179440.0,13.9175,13.9252,13.8943,13.9175,179440.0
2017-07-12 13:30:00,17.98,18.03,17.98,18.02,135466.0,13.9175,13.9562,13.9175,13.9485,135466.0
2017-07-12 13:40:00,18.03,18.03,17.98,17.98,108864.0,13.9562,13.9562,13.9175,13.9175,108864.0
2017-07-12 13:50:00,17.98,18.0,17.98,18.0,119848.0,13.9175,13.933,13.9175,13.933,119848.0
2017-07-12 14:00:00,18.0,18.0,17.97,17.98,124449.0,13.933,13.933,13.9098,13.9175,124449.0
2017-07-12 14:10:00,17.98,18.03,17.97,18.03,261912.0,13.9175,13.9562,13.9098,13.9562,261912.0
2017-07-12 14:20:00,18.03,18.03,18.0,18.01,111343.0,13.9562,13.9562,13.933,13.9407,111343.0
2017-07-12 14:30:00,18.02,18.03,18.01,18.03,64746.0,13.9485,13.9562,13.9407,13.9562,64746.0
2017-07-12 14:40:00,18.02,18.03,17.98,17.98,146513.0,13.9485,13.9562,13.9175,13.9175,146513.0
2017-07-12 14:50:00,17.98,18.0,17.98,17.98,157379.0,13.9175,13.933,13.9175,13.9175,157379.0
2017-07-12 15:00:00,17.98,17.99,17.96,17.98,178397.0,13.9175,13.9252,13.902,13.9175,178397.0
2017-07-12 15:10:00,17.98,17.98,17.95,17.95,164176.0,13.9175,13.9175,13.8943,13.8943,164176.0
2017-07-12 15:20:00,17.96,18.01,17.95,18.01,232547.0,13.902,13.9407,13.8943,13.9407,232547.0
2017-07-12 15:30:00,18.01,18.04,17.98,18.04,431377.0,13.9407,13.964,13.9175,13.964,431377.0
2017-07-12 15:40:00,18.03,18.05,18.01,18.02,473851.0,13.9562,13.9717,13.9407,13.9485,473851.0
2017-07-12 15:50:00,18.02,18.05,18.01,18.03,996537.0,13.9485,13.9717,13.9407,13.9562,996537.0
2017-07-13 09:30:00,18.02,18.1,17.99,18.09,241732.0,13.9485,14.0104,13.9252,14.0027,241732.0
2017-07-13 09:40:00,18.09,18.11,18.04,18.07,179801.0,14.0027,14.0181,13.964,13.9872,179801.0
2017-07-13 09:50:00,18.07,18.09,17.97,17.98,211020.0,13.9872,14.0027,13.9098,13.9175,211020.0
2017-07-13 10:00:00,17.98,18.08,17.97,18.07,415741.0,13.9175,13.9949,13.9098,13.9872,415741.0
2017-07-13 10:10:00,18.07,18.1,18.05,18.05,134925.0,13.9872,14.0104,13.9717,13.9717,134925.0
2017-07-13 10:20:00,18.04,18.09,18.03,18.05,138946.0,13.964,14.0027,13.9562,13.9717,138946.0
2017-07-13 10:30:00,18.05,18.05,18.0,18.03,144664.0,13.9717,13.9717,13.933,13.9562,144664.0
2017-07-13 10:40:00,18.03,18.06,18.02,18.03,114774.0,13.9562,13.9794,13.9485,13.9562,114774.0
2017-07-13 10:50:00,18.03,18.04,18.0,18.01,112263.0,13.9562,13.964,13.933,13.9407,112263.0
2017-07-13 11:00:00,18.02,18.05,18.0,18.05,167141.0,13.9485,13.9717,13.933,13.9717,167141.0
2017-07-13 11:10:00,18.05,18.07,18.03,18.05,149696.0,13.9717,13.9872,13.9562,13.9717,149696.0
2017-07-13 11:20:00,18.05,18.07,18.01,18.01,157771.0,13.9717,13.9872,13.9407,13.9407,157771.0
2017-07-13 11:30:00,18.01,18.02,17.99,18.01,153612.0,13.9407,13.9485,13.9252,13.9407,153612.0
2017-07-13 11:40:00,18.01,18.01,17.95,17.99,230033.0,13.9407,13.9407,13.8943,13.9252,230033.0
2017-07-13 11:50:00,17.99,18.04,17.98,18.04,103769.0,13.9252,13.964,13.9175,13.964,103769.0
2017-07-13 12:00:00,18.04,18.1,18.03,18.1,235281.0,13.964,14.0104,13.9562,14.0104,235281.0
2017-07-13 12:10:00,18.1,18.14,18.09,18.12,163611.0,14.0104,14.0414,14.0027,14.0259,163611.0
2017-07-13 12:20:00,18.12,18.14,18.11,18.13,99991.0,14.0259,14.0414,14.0181,14.0336,99991.0
2017-07-13 12:30:00,18.13,18.15,18.12,18.14,132038.0,14.0336,14.0491,14.0259,14.0414,132038.0
2017-07-13 12:40:00,18.14,18.15,18.11,18.13,125229.0,14.0414,14.0491,14.0181,14.0336,125229.0
2017-07-13 12:50:00,18.13,18.16,18.12,18.14,105363.0,14.0336,14.0568,14.0259,14.0414,105363.0
2017-07-13 13:00:00,18.14,18.16,18.13,18.13,107416.0,14.0414,14.0568,14.0336,14.0336,107416.0
2017-07-13 13:10:00,18.14,18.14,18.11,18.13,62239.0,14.0414,14.0414,14.0181,14.0336,62239.0
2017-07-13 13:20:00,18.13,18.14,18.09,18.11,184348.0,14.0336,14.0414,14.0027,14.0181,184348.0
2017-07-13 13:30:00,18.11,18.15,18.1,18.13,209743.0,14.0181,14.0491,14.0104,14.0336,209743.0
2017-07-13 13:40:00,18.13,18.14,18.11,18.11,106495.0,14.0336,14.0414,14.0181,14.0181,106495.0
2017-07-13 13:50:00,18.11,18.14,18.09,18.13,205897.0,14.0181,14.0414,14.0027,14.0336,205897.0
2017-07-13 14:00:00,18.13,18.13,18.07,18.09,158820.0,14.0336,14.0336,13.9872,14.0027,158820.0
2017-07-13 14:10:00,18.09,18.09,18.07,18.09,84929.0,14.0027,14.0027,13.9872,14.0027,84929.0
2017-07-13 14:20:00,18.09,18.11,18.07,18.07,184810.0,14.0027,14.0181,13.9872,13.9872,184810.0
2017-07-13 14:30:00,18.07,18.09,18.05,18.09,167446.0,13.9872,14.0027,13.9717,14.0027,167446.0
2017-07-13 14:40:00,18.09,18.09,18.06,18.07,104105.0,14.0027,14.0027,13.9794,13.9872,104105.0
2017-07-13 14:50:00,18.07,18.08,18.04,18.05,137848.0,13.9872,13.9949,13.964,13.9717,137848.0
2017-07-13 15:00:00,18.05,18.07,18.03,18.04,268783.0,13.9717,13.9872,13.9562,13.964,268783.0
2017-07-13 15:10:00,18.04,18.05,18.02,18.05,129803.0,13.964,13.9717,13.9485,13.9717,129803.0
2017-07-13 15:20:00,18.04,18.06,18.03,18.06,182275.0,13.964,13.9794,13.9562,13.9794,182275.0
2017-07-13 15:30:00,18.05,18.07,18.05,18.07,124959.0,13.9717,13.9872,13.9717,13.9872,124959.0
2017-07-13 15:40:00,18.07,18.08,18.06,18.07,369842.0,13.9872,13.9949,13.9794,13.9872,369842.0
2017-07-13 15:50:00,18.07,18.08,18.06,18.08,979832.0,13.9872,13.9949,13.9794,13.9949,979832.0
2017-07-14 09:30:00,18.09,18.17,18.09,18.15,162263.0,14.0027,14.0646,14.0027,14.0491,162263.0
2017-07-14 09:40:00,18.16,18.17,18.1,18.11,79455.0,14.0568,14.0646,14.0104,14.0181,79455.0
2017-07-14 09:50:00,18.11,18.14,18.1,18.14,53581.0,14.0181,14.0414,14.0104,14.0414,53581.0
2017-07-14 10:00:00,18.14,18.18,18.12,18.16,143392.0,14.0414,14.0723,14.0259,14.0568,143392.0
2017-07-14 10:10:00,18.16,18.19,18.14,18.19,84826.0,14.0568,14.0801,14.0414,14.0801,84826.0
2017-07-14 10:20:00,18.19,18.19,18.17,18.18,57385.0,14.0801,14.0801,14.0646,14.0723,57385.0
2017-07-14 10:30:00,18.19,18.23,18.17,18.21,109830.0,14.0801,14.111,14.0646,14.0955,109830.0
2017-07-14 10:40:00,18.21,18.23,18.19,18.21,63307.0,14.0955,14.111,14.0801,14.0955,63307.0
2017-07-14 10:50:00,18.21,18.24,18.21,18.23,50833.0,14.0955,14.1188,14.0955,14.111,50833.0
2017-07-14 11:00:00,18.23,18.24,18.21,18.23,109402.0,14.111,14.1188,14.0955,14.111,109402.0
2017-07-14 11:10:00,18.23,18.25,18.22,18.23,135953.0,14.111,14.1265,14.1033,14.111,135953.0
2017-07-14 11:20:00,18.23,18.28,18.23,18.28,226886.0,14.111,14.1497,14.111,14.1497,226886.0
2017-07-14 11:30:00,18.27,18.27,18.25,18.27,56716.0,14.142,14.142,14.1265,14.142,56716.0
2017-07-14 11:40:00,18.26,18.27,18.25,18.26,53654.0,14.1342,14.142,14.1265,14.1342,53654.0
2017-07-14 11:50:00,18.26,18.28,18.25,18.27,172506.0,14.1342,14.1497,14.1265,14.142,172506.0
2017-07-14 12:00:00,18.27,18.28,18.26,18.27,67386.0,14.142,14.1497,14.1342,14.142,67386.0
2017-07-14 12:10:00,18.28,18.3,18.27,18.29,204621.0,14.1497,14.1652,14.142,14.1575,204621.0
2017-07-14 12:20:00,18.29,18.31,18.28,18.3,92677.0,14.1575,14.1729,14.1497,14.1652,92677.0
2017-07-14 12:30:00,18.3,18.35,18.29,18.34,139489.0,14.1652,14.2039,14.1575,14.1962,139489.0
2017-07-14 12:40:00,18.35,18.36,18.33,18.36,121479.0,14.2039,14.2116,14.1884,14.2116,121479.0
2017-07-14 12:50:00,18.36,18.36,18.34,18.35,94126.0,14.2116,14.2116,14.1962,14.2039,94126.0
2017-07-14 13:00:00,18.36,18.36,18.34,18.34,67730.0,14.2116,14.2116,14.1962,14.1962,67730.0
2017-07-14 13:10:00,18.34,18.36,18.32,18.34,107712.0,14.1962,14.2116,14.1807,14.1962,107712.0
2017-07-14 13:20:00,18.34,18.36,18.32,18.36,116684.0,14.1962,14.2116,14.1807,14.2116,116684.0
2017-07-14 13:30:00,18.36,18.36,18.33,18.34,65194.0,14.2116,14.2116,14.1884,14.1962,65194.0
2017-07-14 13:40:00,18.34,18.34,18.32,18.34,154569.0,14.1962,14.1962,14.1807,14.1962,154569.0
2017-07-14 13:50:00,18.34,18.36,18.33,18.36,117608.0,14.1962,14.2116,14.1884,14.2116,117608.0
2017-07-14 14:00:00,18.36,18.36,18.35,18.36,63474.0,14.2116,14.2116,14.2039,14.2116,63474.0
2017-07-14 14:10:00,18.36,18.38,18.35,18.35,272557.0,14.2116,14.2271,14.2039,14.2039,272557.0
2017-07-14 14:20:00,18.36,18.36,18.33,18.36,112666.0,14.2116,14.2116,14.1884,14.2116,112666.0
2017-07-14 14:30:00,18.36,18.37,18.35,18.37,100755.0,14.2116,14.2194,14.2039,14.2194,100755.0
2017-07-14 14:40:00,18.37,18.37,18.35,18.36,114145.0,14.2194,14.2194,14.2039,14.2116,114145.0
2017-07-14 14:50:00,18.37,18.39,18.36,18.39,176704.0,14.2194,14.2349,14.2116,14.2349,176704.0
2017-07-14 15:00:00,18.39,18.4,18.38,18.39,165356.0,14.2349,14.2426,14.2271,14.2349,165356.0
2017-07-14 15:10:00,18.39,18.4,18.38,18.4,149600.0,14.2349,14.2426,14.2271,14.2426,149600.0
2017-07-14 15:20:00,18.39,18.45,18.39,18.43,332813.0,14.2349,14.2813,14.2349,14.2658,332813.0
2017-07-14 15:30:00,18.43,18.49,18.42,18.44,554182.0,14.2658,14.3123,14.2581,14.2736,554182.0
2017-07-14 15:40:00,18.44,18.44,18.4,18.41,488094.0,14.2736,14.2736,14.2426,14.2504,488094.0
2017-07-14 15:50:00,18.42,18.44,18.4,18.41,1407789.0,14.2581,14.2736,14.2426,14.2504,1407789.0
2017-07-17 09:30:00,18.4,18.42,18.31,18.32,260787.0,14.2426,14.2581,14.1729,14.1807,260787.0
2017-07-17 09:40:00,18.31,18.33,18.26,18.28,236117.0,14.1729,14.1884,14.1342,14.1497,236117.0
2017-07-17 09:50:00,18.28,18.32,18.25,18.31,135154.0,14.1497,14.1807,14.1265,14.1729,135154.0
2017-07-17 10:00:00,18.31,18.44,18.28,18.42,338095.0,14.1729,14.2736,14.1497,14.2581,338095.0
2017-07-17 10:10:00,18.42,18.47,18.38,18.38,216787.0,14.2581,14.2968,14.2271,14.2271,216787.0
2017-07-17 10:20:00,18.38,18.45,18.37,18.42,166213.0,14.2271,14.2813,14.2194,14.2581,166213.0
2017-07-17 10:30:00,18.42,18.43,18.36,18.38,184581.0,14.2581,14.2658,14.2116,14.2271,184581.0
2017-07-17 10:40:00,18.39,18.41,18.38,18.41,107914.0,14.2349,14.2504,14.2271,14.2504,107914.0
2017-07-17 10:50:00,18.4,18.43,18.38,18.38,148204.0,14.2426,14.2658,14.2271,14.2271,148204.0
2017-07-17 11:00:00,18.39,18.39,18.35,18.37,247180.0,14.2349,14.2349,14.2039,14.2194,247180.0
2017-07-17 11:10:00,18.37,18.39,18.35,18.39,76469.0,14.2194,14.2349,14.2039,14.2349,76469.0
2017-07-17 11:20:00,18.38,18.39,18.32,18.35,261194.0,14.2271,14.2349,14.1807,14.2039,261194.0
2017-07-17 11:30:00,18.35,18.36,18.32,18.35,138228.0,14.2039,14.2116,14.1807,14.2039,138228.0
2017-07-17 11:40:00,18.35,18.41,18.32,18.39,350651.0,14.2039,14.2504,14.1807,14.2349,350651.0
2017-07-17 11:50:00,18.39,18.41,18.38,18.4,80744.0,14.2349,14.2504,14.2271,14.2426,80744.0
2017-07-17 12:00:00,18.4,18.43,18.4,18.43,152591.0,14.2426,14.2658,14.2426,14.2658,152591.0
2017-07-17 12:10:00,18.42,18.45,18.42,18.43,132151.0,14.2581,14.2813,14.2581,14.2658,132151.0
2017-07-17 12:20:00,18.44,18.45,18.42,18.43,148913.0,14.2736,14.2813,14.2581,14.2658,148913.0
2017-07-17 12:30:00,18.43,18.45,18.43,18.45,117931.0,14.2658,14.2813,14.2658,14.2813,117931.0
2017-07-17 12:40:00,18.45,18.47,18.44,18.45,113169.0,14.2813,14.2968,14.2736,14.2813,113169.0
2017-07-17 12:50:00,18.45,18.47,18.44,18.46,140304.0,14.2813,14.2968,14.2736,14.2891,140304.0
2017-07-17 13:00:00,18.46,18.5,18.46,18.48,195418.0,14.2891,14.32,14.2891,14.3045,195418.0
2017-07-17 13:10:00,18.49,18.5,18.47,18.48,94311.0,14.3123,14.32,14.2968,14.3045,94311.0
2017-07-17 13:20:00,18.48,18.48,18.46,18.47,57862.0,14.3045,14.3045,14.2891,14.2968,57862.0
2017-07-17 13:30:00,18.47,18.48,18.45,18.46,122832.0,14.2968,14.3045,14.2813,14.2891,122832.0
2017-07-17 13:40:00,18.45,18.47,18.44,18.46,138626.0,14.2813,14.2968,14.2736,14.2891,138626.0
2017-07-17 13:50:00,18.45,18.46,18.41,18.41,196483.0,14.2813,14.2891,14.2504,14.2504,196483.0
2017-07-17 14:00:00,18.42,18.43,18.39,18.41,136749.0,14.2581,14.2658,14.2349,14.2504,136749.0
2017-07-17 14:10:00,18.41,18.42,18.36,18.37,237646.0,14.2504,14.2581,14.2116,14.2194,237646.0
2017-07-17 14:20:00,18.37,18.38,18.34,18.37,297443.0,14.2194,14.2271,14.1962,14.2194,297443.0
2017-07-17 14:30:00,18.37,18.41,18.36,18.38,184503.0,14.2194,14.2504,14.2116,14.2271,184503.0
2017-07-17 14:40:00,18.39,18.4,18.37,18.39,125346.0,14.2349,14.2426,14.2194,14.2349,125346.0
2017-07-17 14:50:00,18.39,18.42,18.38,18.41,204702.0,14.2349,14.2581,14.2271,14.2504,204702.0
2017-07-17 15:00:00,18.41,18.43,18.4,18.41,177694.0,14.2504,14.2658,14.2426,14.2504,177694.0
2017-07-17 15:10:00,18.42,18.42,18.4,18.4,201777.0,14.2581,14.2581,14.2426,14.2426,201777.0
2017-07-17 15:20:00,18.4,18.44,18.4,18.43,321452.0,14.2426,14.2736,14.2426,14.2658,321452.0
2017-07-17 15:30:00,18.42,18.46,18.42,18.44,496800.0,14.2581,14.2891,14.2581,14.2736,496800.0
2017-07-17 15:40:00,18.44,18.47,18.43,18.46,446479.0,14.2736,14.2968,14.2658,14.2891,446479.0
2017-07-17 15:50:00,18.46,18.47,18.45,18.46,891689.0,14.2891,14.2968,14.2813,14.2891,891689.0
2017-07-18 09:30:00,18.45,18.46,18.27,18.35,267417.0,14.2813,14.2891,14.142,14.2039,267417.0
2017-07-18 09:40:00,18.36,18.44,18.35,18.43,153140.0,14.2116,14.2736,14.2039,14.2658,153140.0
2017-07-18 09:50:00,18.43,18.47,18.42,18.46,161642.0,14.2658,14.2968,14.2581,14.2891,161642.0
2017-07-18 10:00:00,18.46,18.47,18.43,18.46,145138.0,14.2891,14.2968,14.2658,14.2891,145138.0
2017-07-18 10:10:00,18.47,18.49,18.44,18.46,111702.0,14.2968,14.3123,14.2736,14.2891,111702.0
2017-07-18 10:20:00,18.45,18.51,18.44,18.46,141660.0,14.2813,14.3278,14.2736,14.2891,141660.0
2017-07-18 10:30:00,18.47,18.48,18.41,18.42,98199.0,14.2968,14.3045,14.2504,14.2581,98199.0
2017-07-18 10:40:00,18.42,18.43,18.41,18.43,160066.0,14.2581,14.2658,14.2504,14.2658,160066.0
2017-07-18 10:50:00,18.43,18.45,18.42,18.45,354414.0,14.2658,14.2813,14.2581,14.2813,354414.0
2017-07-18 11:00:00,18.44,18.47,18.44,18.44,129770.0,14.2736,14.2968,14.2736,14.2736,129770.0
2017-07-18 11:10:00,18.45,18.45,18.42,18.44,124001.0,14.2813,14.2813,14.2581,14.2736,124001.0
2017-07-18 11:20:00,18.44,18.45,18.42,18.44,131240.0,14.2736,14.2813,14.2581,14.2736,131240.0
2017-07-18 11:30:00,18.44,18.47,18.44,18.45,67866.0,14.2736,14.2968,14.2736,14.2813,67866.0
2017-07-18 11:40:00,18.44,18.46,18.44,18.45,34886.0,14.2736,14.2891,14.2736,14.2813,34886.0
2017-07-18 11:50:00,18.46,18.47,18.43,18.43,66915.0,14.2891,14.2968,14.2658,14.2658,66915.0
2017-07-18 12:00:00,18.44,18.45,18.43,18.43,104482.0,14.2736,14.2813,14.2658,14.2658,104482.0
2017-07-18 12:10:00,18.44,18.46,18.43,18.44,76270.0,14.2736,14.2891,14.2658,14.2736,76270.0
2017-07-18 12:20:00,18.44,18.47,18.43,18.43,96104.0,14.2736,14.2968,14.2658,14.2658,96104.0
2017-07-18 12:30:00,18.43,18.46,18.43,18.44,71691.0,14.2658,14.2891,14.2658,14.2736,71691.0
2017-07-18 12:40:00,18.44,18.46,18.43,18.45,56445.0,14.2736,14.2891,14.2658,14.2813,56445.0
2017-07-18 12:50:00,18.45,18.46,18.43,18.45,50449.0,14.2813,14.2891,14.2658,14.2813,50449.0
2017-07-18 13:00:00,18.44,18.45,18.42,18.45,108383.0,14.2736,14.2813,14.2581,14.2813,108383.0
2017-07-18 13:10:00,18.44,18.46,18.43,18.46,77342.0,14.2736,14.2891,14.2658,14.2891,77342.0
2017-07-18 13:20:00,18.46,18.47,18.45,18.46,57033.0,14.2891,14.2968,14.2813,14.2891,57033.0
2017-07-18 13:30:00,18.45,18.47,18.43,18.45,74293.0,14.2813,14.2968,14.2658,14.2813,74293.0
2017-07-18 13:40:00,18.45,18.46,18.43,18.43,84762.0,14.2813,14.2891,14.2658,14.2658,84762.0
2017-07-18 13:50:00,18.43,18.45,18.43,18.44,46073.0,14.2658,14.2813,14.2658,14.2736,46073.0
2017-07-18 14:00:00,18.44,18.45,18.42,18.43,133832.0,14.2736,14.2813,14.2581,14.2658,133832.0
2017-07-18 14:10:00,18.44,18.44,18.42,18.42,57834.0,14.2736,14.2736,14.2581,14.2581,57834.0
2017-07-18 14:20:00,18.42,18.43,18.37,18.39,88970.0,14.2581,14.2658,14.2194,14.2349,88970.0
2017-07-18 14:30:00,18.39,18.4,18.38,18.39,70694.0,14.2349,14.2426,14.2271,14.2349,70694.0
2017-07-18 14:40:00,18.39,18.41,18.37,18.38,60524.0,14.2349,14.2504,14.2194,14.2271,60524.0
2017-07-18 14:50:00,18.38,18.38,18.36,18.37,47917.0,14.2271,14.2271,14.2116,14.2194,47917.0
2017-07-18 15:00:00,18.36,18.38,18.36,18.37,46099.0,14.2116,14.2271,14.2116,14.2194,46099.0
2017-07-18 15:10:00,18.38,18.38,18.37,18.37,26387.0,14.2271,14.2271,14.2194,14.2194,26387.0
2017-07-18 15:20:00,18.37,18.39,18.36,18.39,118279.0,14.2194,14.2349,14.2116,14.2349,118279.0
2017-07-18 15:30:00,18.39,18.41,18.38,18.39,146359.0,14.2349,14.2504,14.2271,14.2349,146359.0
2017-07-18 15:40:00,18.39,18.4,18.38,18.38,202357.0,14.2349,14.2426,14.2271,14.2271,202357.0
2017-07-18 15:50:00,18.39,18.4,18.38,18.4,461331.0,14.2349,14.2426,14.2271,14.2426,461331.0
2017-07-19 09:30:00,18.42,18.49,18.36,18.48,224325.0,14.2581,14.3123,14.2116,14.3045,224325.0
2017-07-19 09:40:00,18.48,18.52,18.46,18.47,142099.0,14.3045,14.3355,14.2891,14.2968,142099.0
2017-07-19 09:50:00,18.48,18.49,18.45,18.45,195241.0,14.3045,14.3123,14.2813,14.2813,195241.0
2017-07-19 10:00:00,18.46,18.49,18.44,18.48,355783.0,14.2891,14.3123,14.2736,14.3045,355783.0
2017-07-19 10:10:00,18.48,18.49,18.45,18.46,105382.0,14.3045,14.3123,14.2813,14.2891,105382.0
2017-07-19 10:20:00,18.46,18.48,18.44,18.48,133902.0,14.2891,14.3045,14.2736,14.3045,133902.0
2017-07-19 10:30:00,18.48,18.49,18.42,18.43,198805.0,14.3045,14.3123,14.2581,14.2658,198805.0
2017-07-19 10:40:00,18.43,18.45,18.42,18.45,63615.0,14.2658,14.2813,14.2581,14.2813,63615.0
2017-07-19 10:50:00,18.45,18.45,18.4,18.41,126718.0,14.2813,14.2813,14.2426,14.2504,126718.0
2017-07-19 11:00:00,18.41,18.42,18.39,18.4,151447.0,14.2504,14.2581,14.2349,14.2426,151447.0
2017-07-19 11:10:00,18.4,18.42,18.39,18.39,165853.0,14.2426,14.2581,14.2349,14.2349,165853.0
2017-07-19 11:20:00,18.39,18.41,18.38,18.4,450776.0,14.2349,14.2504,14.2271,14.2426,450776.0
2017-07-19 11:30:00,18.39,18.41,18.37,18.41,546185.0,14.2349,14.2504,14.2194,14.2504,546185.0
2017-07-19 11:40:00,18.41,18.42,18.36,18.37,263626.0,14.2504,14.2581,14.2116,14.2194,263626.0
2017-07-19 11:50:00,18.36,18.41,18.36,18.41,241996.0,14.2116,14.2504,14.2116,14.2504,241996.0
2017-07-19 12:00:00,18.41,18.43,18.37,18.4,258245.0,14.2504,14.2658,14.2194,14.2426,258245.0
2017-07-19 12:10:00,18.41,18.44,18.41,18.44,94664.0,14.2504,14.2736,14.2504,14.2736,94664.0
2017-07-19 12:20:00,18.44,18.44,18.41,18.43,137414.0,14.2736,14.2736,14.2504,14.2658,137414.0
2017-07-19 12:30:00,18.43,18.43,18.39,18.41,180319.0,14.2658,14.2658,14.2349,14.2504,180319.0
2017-07-19 12:40:00,18.41,18.46,18.41,18.44,291110.0,14.2504,14.2891,14.2504,14.2736,291110.0
2017-07-19 12:50:00,18.44,18.49,18.44,18.49,142247.0,14.2736,14.3123,14.2736,14.3123,142247.0
2017-07-19 13:00:00,18.49,18.52,18.48,18.51,138708.0,14.3123,14.3355,14.3045,14.3278,138708.0
2017-07-19 13:10:00,18.52,18.55,18.51,18.53,203225.0,14.3355,14.3587,14.3278,14.3432,203225.0
2017-07-19 13:20:00,18.53,18.57,18.53,18.57,149749.0,14.3432,14.3742,14.3432,14.3742,149749.0
2017-07-19 13:30:00,18.57,18.58,18.56,18.57,65432.0,14.3742,14.3819,14.3665,14.3742,65432.0
2017-07-19 13:40:00,18.57,18.59,18.57,18.59,131091.0,14.3742,14.3897,14.3742,14.3897,131091.0
2017-07-19 13:50:00,18.58,18.65,18.58,18.64,219900.0,14.3819,14.4361,14.3819,14.4284,219900.0
2017-07-19 14:00:00,18.64,18.66,18.62,18.64,194755.0,14.4284,14.4439,14.4129,14.4284,194755.0
2017-07-19 14:10:00,18.65,18.67,18.63,18.64,207157.0,14.4361,14.4516,14.4206,14.4284,207157.0
2017-07-19 14:20:00,18.64,18.65,18.61,18.64,194325.0,14.4284,14.4361,14.4052,14.4284,194325.0
2017-07-19 14:30:00,18.65,18.67,18.64,18.64,194347.0,14.4361,14.4516,14.4284,14.4284,194347.0
2017-07-19 14:40:00,18.64,18.65,18.62,18.64,123207.0,14.4284,14.4361,14.4129,14.4284,123207.0
2017-07-19 14:50:00,18.64,18.65,18.62,18.63,347119.0,14.4284,14.4361,14.4129,14.4206,347119.0
2017-07-19 15:00:00,18.62,18.63,18.61,18.63,137903.0,14.4129,14.4206,14.4052,14.4206,137903.0
2017-07-19 15:10:00,18.63,18.64,18.62,18.64,152542.0,14.4206,14.4284,14.4129,14.4284,152542.0
2017-07-19 15:20:00,18.64,18.67,18.63,18.67,254882.0,14.4284,14.4516,14.4206,14.4516,254882.0
2017-07-19 15:30:00,18.66,18.69,18.66,18.66,395831.0,14.4439,14.4671,14.4439,14.4439,395831.0
2017-07-19 15:40:00,18.66,18.69,18.66,18.67,574335.0,14.4439,14.4671,14.4439,14.4516,574335.0
2017-07-19 15:50:00,18.68,18.7,18.67,18.7,1111873.0,14.4593,14.4748,14.4516,14.4748,1111873.0
2017-07-20 09:30:00,18.94,19.0,18.83,18.97,1332187.0,14.6606,14.707,14.5755,14.6838,1332187.0
2017-07-20 09:40:00,18.96,18.99,18.9,18.94,230108.0,14.6761,14.6993,14.6296,14.6606,230108.0
2017-07-20 09:50:00,18.94,18.94,18.84,18.9,388656.0,14.6606,14.6606,14.5832,14.6296,388656.0
2017-07-20 10:00:00,18.89,18.92,18.85,18.9,204918.0,14.6219,14.6451,14.5909,14.6296,204918.0
2017-07-20 10:10:00,18.9,18.91,18.83,18.85,222477.0,14.6296,14.6374,14.5755,14.5909,222477.0
2017-07-20 10:20:00,18.85,18.86,18.81,18.85,263320.0,14.5909,14.5987,14.56,14.5909,263320.0
2017-07-20 10:30:00,18.85,18.86,18.75,18.77,209934.0,14.5909,14.5987,14.5135,14.529,209934.0
2017-07-20 10:40:00,18.76,18.81,18.75,18.81,244565.0,14.5213,14.56,14.5135,14.56,244565.0
2017-07-20 10:50:00,18.81,18.84,18.79,18.83,193455.0,14.56,14.5832,14.5445,14.5755,193455.0
2017-07-20 11:00:00,18.83,18.83,18.79,18.79,539942.0,14.5755,14.5755,14.5445,14.5445,539942.0
2017-07-20 11:10:00,18.78,18.88,18.78,18.88,168697.0,14.5368,14.6142,14.5368,14.6142,168697.0
2017-07-20 11:20:00,18.87,18.91,18.86,18.88,124895.0,14.6064,14.6374,14.5987,14.6142,124895.0
2017-07-20 11:30:00,18.88,18.88,18.85,18.85,132206.0,14.6142,14.6142,14.5909,14.5909,132206.0
2017-07-20 11:40:00,18.85,18.92,18.84,18.91,174351.0,14.5909,14.6451,14.5832,14.6374,174351.0
2017-07-20 11:50:00,18.91,18.95,18.91,18.94,131262.0,14.6374,14.6683,14.6374,14.6606,131262.0
2017-07-20 12:00:00,18.94,18.98,18.93,18.98,174741.0,14.6606,14.6916,14.6529,14.6916,174741.0
2017-07-20 12:10:00,18.98,18.99,18.97,18.99,74436.0,14.6916,14.6993,14.6838,14.6993,74436.0
2017-07-20 12:20:00,18.99,19.0,18.98,18.99,126924.0,14.6993,14.707,14.6916,14.6993,126924.0
2017-07-20 12:30:00,18.99,19.06,18.98,19.06,341224.0,14.6993,14.7535,14.6916,14.7535,341224.0
2017-07-20 12:40:00,19.05,19.06,18.98,18.98,126117.0,14.7457,14.7535,14.6916,14.6916,126117.0
2017-07-20 12:50:00,18.98,18.99,18.92,18.93,189550.0,14.6916,14.6993,14.6451,14.6529,189550.0
2017-07-20 13:00:00,18.92,18.97,18.92,18.94,158185.0,14.6451,14.6838,14.6451,14.6606,158185.0
2017-07-20 13:10:00,18.94,18.99,18.94,18.98,147539.0,14.6606,14.6993,14.6606,14.6916,147539.0
2017-07-20 13:20:00,18.98,18.99,18.97,18.98,105920.0,14.6916,14.6993,14.6838,14.6916,105920.0
2017-07-20 13:30:00,18.98,18.98,18.97,18.98,54153.0,14.6916,14.6916,14.6838,14.6916,54153.0
2017-07-20 13:40:00,18.97,18.98,18.94,18.96,160095.0,14.6838,14.6916,14.6606,14.6761,160095.0
2017-07-20 13:50:00,18.96,18.97,18.93,18.97,79079.0,14.6761,14.6838,14.6529,14.6838,79079.0
2017-07-20 14:00:00,18.97,18.98,18.95,18.97,108747.0,14.6838,14.6916,14.6683,14.6838,108747.0
2017-07-20 14:10:00,18.97,18.98,18.95,18.96,101464.0,14.6838,14.6916,14.6683,14.6761,101464.0
2017-07-20 14:20:00,18.96,18.96,18.94,18.95,122217.0,14.6761,14.6761,14.6606,14.6683,122217.0
2017-07-20 14:30:00,18.95,18.95,18.9,18.91,139235.0,14.6683,14.6683,14.6296,14.6374,139235.0
2017-07-20 14:40:00,18.9,18.96,18.9,18.94,274534.0,14.6296,14.6761,14.6296,14.6606,274534.0
2017-07-20 14:50:00,18.95,18.98,18.94,18.96,146622.0,14.6683,14.6916,14.6606,14.6761,146622.0
2017-07-20 15:00:00,18.97,18.99,18.96,18.98,214853.0,14.6838,14.6993,14.6761,14.6916,214853.0
2017-07-20 15:10:00,18.98,18.99,18.97,18.99,190680.0,14.6916,14.6993,14.6838,14.6993,190680.0
2017-07-20 15:20:00,18.98,18.99,18.98,18.98,151971.0,14.6916,14.6993,14.6916,14.6916,151971.0
2017-07-20 15:30:00,18.98,19.0,18.96,18.96,403613.0,14.6916,14.707,14.6761,14.6761,403613.0
2017-07-20 15:40:00,18.96,18.97,18.94,18.96,593769.0,14.6761,14.6838,14.6606,14.6761,593769.0
2017-07-20 15:50:00,18.96,18.96,18.92,18.96,1422925.0,14.6761,14.6761,14.6451,14.6761,1422925.0
2017-07-21 09:30:00,18.94,18.95,18.84,18.89,742451.0,14.6606,14.6683,14.5832,14.6219,742451.0
2017-07-21 09:40:00,18.88,18.95,18.88,18.94,188582.0,14.6142,14.6683,14.6142,14.6606,188582.0
2017-07-21 09:50:00,18.93,19.04,18.92,19.03,379238.0,14.6529,14.738,14.6451,14.7303,379238.0
2017-07-21 10:00:00,19.03,19.04,18.93,18.96,231572.0,14.7303,14.738,14.6529,14.6761,231572.0
2017-07-21 10:10:00,18.95,18.99,18.94,18.98,146487.0,14.6683,14.6993,14.6606,14.6916,146487.0
2017-07-21 10:20:00,18.98,19.0,18.98,18.99,96920.0,14.6916,14.707,14.6916,14.6993,96920.0
2017-07-21 10:30:00,18.98,19.05,18.98,19.05,216581.0,14.6916,14.7457,14.6916,14.7457,216581.0
2017-07-21 10:40:00,19.05,19.07,19.04,19.05,170175.0,14.7457,14.7612,14.738,14.7457,170175.0
2017-07-21 10:50:00,19.05,19.06,18.98,19.0,171627.0,14.7457,14.7535,14.6916,14.707,171627.0
2017-07-21 11:00:00,19.0,19.04,18.98,19.03,185000.0,14.707,14.738,14.6916,14.7303,185000.0
2017-07-21 11:10:00,19.03,19.14,19.02,19.13,407907.0,14.7303,14.8154,14.7225,14.8077,407907.0
2017-07-21 11:20:00,19.13,19.24,19.11,19.22,740738.0,14.8077,14.8928,14.7922,14.8773,740738.0
2017-07-21 11:30:00,19.22,19.23,19.13,19.14,381900.0,14.8773,14.8851,14.8077,14.8154,381900.0
2017-07-21 11:40:00,19.14,19.14,19.11,19.13,159658.0,14.8154,14.8154,14.7922,14.8077,159658.0
2017-07-21 11:50:00,19.13,19.18,19.12,19.18,195664.0,14.8077,14.8464,14.7999,14.8464,195664.0
2017-07-21 12:00:00,19.18,19.2,19.17,19.18,132061.0,14.8464,14.8619,14.8386,14.8464,132061.0
2017-07-21 12:10:00,19.18,19.18,19.17,19.18,58268.0,14.8464,14.8464,14.8386,14.8464,58268.0
2017-07-21 12:20:00,19.18,19.18,19.12,19.15,155379.0,14.8464,14.8464,14.7999,14.8232,155379.0
2017-07-21 12:30:00,19.14,19.18,19.14,19.17,102644.0,14.8154,14.8464,14.8154,14.8386,102644.0
2017-07-21 12:40:00,19.17,19.18,19.15,19.16,120637.0,14.8386,14.8464,14.8232,14.8309,120637.0
2017-07-21 12:50:00,19.16,19.17,19.13,19.14,142417.0,14.8309,14.8386,14.8077,14.8154,142417.0
2017-07-21 13:00:00,19.14,19.16,19.13,19.15,118756.0,14.8154,14.8309,14.8077,14.8232,118756.0
2017-07-21 13:10:00,19.16,19.23,19.15,19.22,226855.0,14.8309,14.8851,14.8232,14.8773,226855.0
2017-07-21 13:20:00,19.21,19.23,19.2,19.22,134674.0,14.8696,14.8851,14.8619,14.8773,134674.0
2017-07-21 13:30:00,19.21,19.22,19.21,19.21,75383.0,14.8696,14.8773,14.8696,14.8696,75383.0
2017-07-21 13:40:00,19.22,19.22,19.18,19.19,128404.0,14.8773,14.8773,14.8464,14.8541,128404.0
2017-07-21 13:50:00,19.19,19.2,19.18,19.2,76240.0,14.8541,14.8619,14.8464,14.8619,76240.0
2017-07-21 14:00:00,19.2,19.2,19.19,19.2,56884.0,14.8619,14.8619,14.8541,14.8619,56884.0
2017-07-21 14:10:00,19.2,19.21,19.15,19.16,221506.0,14.8619,14.8696,14.8232,14.8309,221506.0
2017-07-21 14:20:00,19.16,19.18,19.16,19.17,86987.0,14.8309,14.8464,14.8309,14.8386,86987.0
2017-07-21 14:30:00,19.18,19.19,19.16,19.16,106733.0,14.8464,14.8541,14.8309,14.8309,106733.0
2017-07-21 14:40:00,19.16,19.17,19.13,19.14,121391.0,14.8309,14.8386,14.8077,14.8154,121391.0
2017-07-21 14:50:00,19.13,19.15,19.11,19.11,114392.0,14.8077,14.8232,14.7922,14.7922,114392.0
2017-07-21 15:00:00,19.12,19.13,19.11,19.12,91657.0,14.7999,14.8077,14.7922,14.7999,91657.0
2017-07-21 15:10:00,19.13,19.13,19.11,19.11,115840.0,14.8077,14.8077,14.7922,14.7922,115840.0
2017-07-21 15:20:00,19.11,19.13,19.11,19.13,132973.0,14.7922,14.8077,14.7922,14.8077,132973.0
2017-07-21 15:30:00,19.13,19.13,19.1,19.12,180047.0,14.8077,14.8077,14.7844,14.7999,180047.0
2017-07-21 15:40:00,19.12,19.15,19.09,19.14,543629.0,14.7999,14.8232,14.7767,14.8154,543629.0
2017-07-21 15:50:00,19.14,19.17,19.14,19.15,866142.0,14.8154,14.8386,14.8154,14.8232,866142.0
2017-07-24 09:30:00,19.06,19.21,19.06,19.16,296836.0,14.7535,14.8696,14.7535,14.8309,296836.0
2017-07-24 09:40:00,19.16,19.24,19.16,19.18,192535.0,14.8309,14.8928,14.8309,14.8464,192535.0
2017-07-24 09:50:00,19.19,19.25,19.18,19.25,211640.0,14.8541,14.9006,14.8464,14.9006,211640.0
2017-07-24 10:00:00,19.24,19.25,19.22,19.25,202705.0,14.8928,14.9006,14.8773,14.9006,202705.0
2017-07-24 10:10:00,19.25,19.27,19.23,19.27,167640.0,14.9006,14.916,14.8851,14.916,167640.0
2017-07-24 10:20:00,19.27,19.31,19.26,19.31,261305.0,14.916,14.947,14.9083,14.947,261305.0
2017-07-24 10:30:00,19.31,19.31,19.26,19.28,157998.0,14.947,14.947,14.9083,14.9238,157998.0
2017-07-24 10:40:00,19.28,19.3,19.22,19.23,172499.0,14.9238,14.9393,14.8773,14.8851,172499.0
2017-07-24 10:50:00,19.23,19.24,19.21,19.21,138798.0,14.8851,14.8928,14.8696,14.8696,138798.0
2017-07-24 11:00:00,19.21,19.22,19.18,19.2,193332.0,14.8696,14.8773,14.8464,14.8619,193332.0
2017-07-24 11:10:00,19.19,19.19,19.16,19.19,127959.0,14.8541,14.8541,14.8309,14.8541,127959.0
2017-07-24 11:20:00,19.19,19.23,19.18,19.22,278416.0,14.8541,14.8851,14.8464,14.8773,278416.0
2017-07-24 11:30:00,19.21,19.28,19.21,19.28,156047.0,14.8696,14.9238,14.8696,14.9238,156047.0
2017-07-24 11:40:00,19.27,19.28,19.23,19.25,145537.0,14.916,14.9238,14.8851,14.9006,145537.0
2017-07-24 11:50:00,19.25,19.25,19.23,19.24,97317.0,14.9006,14.9006,14.8851,14.8928,97317.0
2017-07-24 12:00:00,19.23,19.27,19.22,19.27,194841.0,14.8851,14.916,14.8773,14.916,194841.0
2017-07-24 12:10:00,19.27,19.31,19.26,19.29,203283.0,14.916,14.947,14.9083,14.9315,203283.0
2017-07-24 12:20:00,19.29,19.3,19.28,19.3,80022.0,14.9315,14.9393,14.9238,14.9393,80022.0
2017-07-24 12:30:00,19.3,19.31,19.29,19.3,108542.0,14.9393,14.947,14.9315,14.9393,108542.0
2017-07-24 12:40:00,19.3,19.31,19.27,19.29,199963.0,14.9393,14.947,14.916,14.9315,199963.0
2017-07-24 12:50:00,19.28,19.32,19.28,19.32,144199.0,14.9238,14.9547,14.9238,14.9547,144199.0
2017-07-24 13:00:00,19.32,19.35,19.31,19.34,174717.0,14.9547,14.978,14.947,14.9702,174717.0
2017-07-24 13:10:00,19.34,19.37,19.33,19.36,154654.0,14.9702,14.9934,14.9625,14.9857,154654.0
2017-07-24 13:20:00,19.36,19.37,19.34,19.36,97064.0,14.9857,14.9934,14.9702,14.9857,97064.0
2017-07-24 13:30:00,19.36,19.36,19.35,19.36,37819.0,14.9857,14.9857,14.978,14.9857,37819.0
2017-07-24 13:40:00,19.35,19.37,19.35,19.37,99056.0,14.978,14.9934,14.978,14.9934,99056.0
2017-07-24 13:50:00,19.37,19.39,19.36,19.38,123514.0,14.9934,15.0089,14.9857,15.0012,123514.0
2017-07-24 14:00:00,19.37,19.38,19.3,19.3,103058.0,14.9934,15.0012,14.9393,14.9393,103058.0
2017-07-24 14:10:00,19.3,19.3,19.26,19.27,107776.0,14.9393,14.9393,14.9083,14.916,107776.0
2017-07-24 14:20:00,19.26,19.29,19.26,19.29,94964.0,14.9083,14.9315,14.9083,14.9315,94964.0
2017-07-24 14:30:00,19.29,19.29,19.25,19.25,109307.0,14.9315,14.9315,14.9006,14.9006,109307.0
2017-07-24 14:40:00,19.26,19.29,19.25,19.27,140388.0,14.9083,14.9315,14.9006,14.916,140388.0
2017-07-24 14:50:00,19.28,19.28,19.27,19.28,60986.0,14.9238,14.9238,14.916,14.9238,60986.0
2017-07-24 15:00:00,19.28,19.28,19.24,19.25,133521.0,14.9238,14.9238,14.8928,14.9006,133521.0
2017-07-24 15:10:00,19.25,19.26,19.24,19.26,108681.0,14.9006,14.9083,14.8928,14.9083,108681.0
2017-07-24 15:20:00,19.26,19.28,19.25,19.28,126120.0,14.9083,14.9238,14.9006,14.9238,126120.0
2017-07-24 15:30:00,19.28,19.29,19.27,19.29,190678.0,14.9238,14.9315,14.916,14.9315,190678.0
2017-07-24 15:40:00,19.29,19.3,19.28,19.3,246001.0,14.9315,14.9393,14.9238,14.9393,246001.0
2017-07-24 15:50:00,19.29,19.3,19.24,19.25,986514.0,14.9315,14.9393,14.8928,14.9006,986514.0
2017-07-25 09:30:00,19.27,19.32,19.1,19.18,417387.0,14.916,14.9547,14.7844,14.8464,417387.0
2017-07-25 09:40:00,19.18,19.28,19.15,19.28,197021.0,14.8464,14.9238,14.8232,14.9238,197021.0
2017-07-25 09:50:00,19.27,19.35,19.27,19.32,227919.0,14.916,14.978,14.916,14.9547,227919.0
2017-07-25 10:00:00,19.32,19.41,19.32,19.38,410902.0,14.9547,15.0244,14.9547,15.0012,410902.0
2017-07-25 10:10:00,19.39,19.43,19.35,19.41,360947.0,15.0089,15.0399,14.978,15.0244,360947.0
2017-07-25 10:20:00,19.41,19.49,19.4,19.46,545735.0,15.0244,15.0863,15.0167,15.0631,545735.0
2017-07-25 10:30:00,19.46,19.49,19.39,19.41,253422.0,15.0631,15.0863,15.0089,15.0244,253422.0
2017-07-25 10:40:00,19.41,19.48,19.4,19.48,205056.0,15.0244,15.0786,15.0167,15.0786,205056.0
2017-07-25 10:50:00,19.47,19.48,19.45,19.46,108973.0,15.0708,15.0786,15.0554,15.0631,108973.0
2017-07-25 11:00:00,19.47,19.54,19.47,19.54,325824.0,15.0708,15.125,15.0708,15.125,325824.0
2017-07-25 11:10:00,19.54,19.57,19.51,19.56,258562.0,15.125,15.1483,15.1018,15.1405,258562.0
2017-07-25 11:20:00,19.56,19.56,19.52,19.53,107130.0,15.1405,15.1405,15.1096,15.1173,107130.0
2017-07-25 11:30:00,19.53,19.56,19.51,19.56,155153.0,15.1173,15.1405,15.1018,15.1405,155153.0
2017-07-25 11:40:00,19.55,19.57,19.52,19.54,205558.0,15.1328,15.1483,15.1096,15.125,205558.0
2017-07-25 11:50:00,19.54,19.58,19.53,19.57,223598.0,15.125,15.156,15.1173,15.1483,223598.0
2017-07-25 12:00:00,19.57,19.57,19.54,19.55,156899.0,15.1483,15.1483,15.125,15.1328,156899.0
2017-07-25 12:10:00,19.55,19.55,19.51,19.51,84144.0,15.1328,15.1328,15.1018,15.1018,84144.0
2017-07-25 12:20:00,19.51,19.53,19.48,19.53,81004.0,15.1018,15.1173,15.0786,15.1173,81004.0
2017-07-25 12:30:00,19.53,19.54,19.5,19.51,78674.0,15.1173,15.125,15.0941,15.1018,78674.0
2017-07-25 12:40:00,19.51,19.54,19.51,19.54,80003.0,15.1018,15.125,15.1018,15.125,80003.0
2017-07-25 12:50:00,19.54,19.54,19.51,19.52,80439.0,15.125,15.125,15.1018,15.1096,80439.0
2017-07-25 13:00:00,19.52,19.53,19.51,19.52,68267.0,15.1096,15.1173,15.1018,15.1096,68267.0
2017-07-25 13:10:00,19.52,19.53,19.49,19.51,69673.0,15.1096,15.1173,15.0863,15.1018,69673.0
2017-07-25 13:20:00,19.51,19.52,19.49,19.51,73285.0,15.1018,15.1096,15.0863,15.1018,73285.0
2017-07-25 13:30:00,19.51,19.51,19.5,19.5,34907.0,15.1018,15.1018,15.0941,15.0941,34907.0
2017-07-25 13:40:00,19.51,19.51,19.46,19.47,95382.0,15.1018,15.1018,15.0631,15.0708,95382.0
2017-07-25 13:50:00,19.47,19.49,19.45,19.47,136203.0,15.0708,15.0863,15.0554,15.0708,136203.0
2017-07-25 14:00:00,19.46,19.48,19.45,19.46,154536.0,15.0631,15.0786,15.0554,15.0631,154536.0
2017-07-25 14:10:00,19.45,19.48,19.45,19.46,122406.0,15.0554,15.0786,15.0554,15.0631,122406.0
2017-07-25 14:20:00,19.46,19.48,19.45,19.47,121951.0,15.0631,15.0786,15.0554,15.0708,121951.0
2017-07-25 14:30:00,19.48,19.48,19.43,19.48,177243.0,15.0786,15.0786,15.0399,15.0786,177243.0
2017-07-25 14:40:00,19.48,19.48,19.43,19.45,130560.0,15.0786,15.0786,15.0399,15.0554,130560.0
2017-07-25 14:50:00,19.44,19.47,19.44,19.46,131172.0,15.0476,15.0708,15.0476,15.0631,131172.0
2017-07-25 15:00:00,19.46,19.46,19.43,19.44,113752.0,15.0631,15.0631,15.0399,15.0476,113752.0
2017-07-25 15:10:00,19.44,19.44,19.42,19.44,138123.0,15.0476,15.0476,15.0321,15.0476,138123.0
2017-07-25 15:20:00,19.44,19.44,19.4,19.44,237066.0,15.0476,15.0476,15.0167,15.0476,237066.0
2017-07-25 15:30:00,19.44,19.45,19.41,19.42,223768.0,15.0476,15.0554,15.0244,15.0321,223768.0
2017-07-25 15:40:00,19.42,19.43,19.4,19.43,417683.0,15.0321,15.0399,15.0167,15.0399,417683.0
2017-07-25 15:50:00,19.43,19.43,19.39,19.42,1107129.0,15.0399,15.0399,15.0089,15.0321,1107129.0
2017-07-26 09:30:00,19.44,19.47,19.34,19.4,301652.0,15.0476,15.0708,14.9702,15.0167,301652.0
2017-07-26 09:40:00,19.4,19.43,19.34,19.35,126773.0,15.0167,15.0399,14.9702,14.978,126773.0
2017-07-26 09:50:00,19.35,19.35,19.28,19.32,226309.0,14.978,14.978,14.9238,14.9547,226309.0
2017-07-26 10:00:00,19.32,19.35,19.31,19.33,205395.0,14.9547,14.978,14.947,14.9625,205395.0
2017-07-26 10:10:00,19.34,19.36,19.33,19.36,182528.0,14.9702,14.9857,14.9625,14.9857,182528.0
2017-07-26 10:20:00,19.36,19.36,19.26,19.26,263895.0,14.9857,14.9857,14.9083,14.9083,263895.0
2017-07-26 10:30:00,19.26,19.28,19.21,19.22,329644.0,14.9083,14.9238,14.8696,14.8773,329644.0
2017-07-26 10:40:00,19.22,19.23,19.18,19.2,153119.0,14.8773,14.8851,14.8464,14.8619,153119.0
2017-07-26 10:50:00,19.21,19.22,19.18,19.2,122738.0,14.8696,14.8773,14.8464,14.8619,122738.0
2017-07-26 11:00:00,19.2,19.26,19.2,19.21,319490.0,14.8619,14.9083,14.8619,14.8696,319490.0
2017-07-26 11:10:00,19.21,19.25,19.21,19.24,163568.0,14.8696,14.9006,14.8696,14.8928,163568.0
2017-07-26 11:20:00,19.25,19.27,19.24,19.27,121727.0,14.9006,14.916,14.8928,14.916,121727.0
2017-07-26 11:30:00,19.27,19.28,19.26,19.28,127099.0,14.916,14.9238,14.9083,14.9238,127099.0
2017-07-26 11:40:00,19.28,19.29,19.26,19.29,114343.0,14.9238,14.9315,14.9083,14.9315,114343.0
2017-07-26 11:50:00,19.29,19.3,19.28,19.28,116646.0,14.9315,14.9393,14.9238,14.9238,116646.0
2017-07-26 12:00:00,19.28,19.29,19.25,19.26,230382.0,14.9238,14.9315,14.9006,14.9083,230382.0
2017-07-26 12:10:00,19.25,19.26,19.25,19.25,57243.0,14.9006,14.9083,14.9006,14.9006,57243.0
2017-07-26 12:20:00,19.25,19.28,19.23,19.28,129722.0,14.9006,14.9238,14.8851,14.9238,129722.0
2017-07-26 12:30:00,19.27,19.28,19.26,19.27,64159.0,14.916,14.9238,14.9083,14.916,64159.0
2017-07-26 12:40:00,19.27,19.28,19.25,19.25,129565.0,14.916,14.9238,14.9006,14.9006,129565.0
2017-07-26 12:50:00,19.26,19.27,19.24,19.26,111905.0,14.9083,14.916,14.8928,14.9083,111905.0
2017-07-26 13:00:00,19.27,19.27,19.22,19.23,92824.0,14.916,14.916,14.8773,14.8851,92824.0
2017-07-26 13:10:00,19.23,19.25,19.22,19.23,153762.0,14.8851,14.9006,14.8773,14.8851,153762.0
2017-07-26 13:20:00,19.24,19.26,19.24,19.26,102679.0,14.8928,14.9083,14.8928,14.9083,102679.0
2017-07-26 13:30:00,19.26,19.3,19.25,19.28,126411.0,14.9083,14.9393,14.9006,14.9238,126411.0
2017-07-26 13:40:00,19.29,19.3,19.28,19.3,97564.0,14.9315,14.9393,14.9238,14.9393,97564.0
2017-07-26 13:50:00,19.3,19.31,19.28,19.29,84334.0,14.9393,14.947,14.9238,14.9315,84334.0
2017-07-26 14:00:00,19.28,19.37,19.27,19.36,183763.0,14.9238,14.9934,14.916,14.9857,183763.0
2017-07-26 14:10:00,19.36,19.37,19.33,19.33,133605.0,14.9857,14.9934,14.9625,14.9625,133605.0
2017-07-26 14:20:00,19.34,19.37,19.32,19.36,100548.0,14.9702,14.9934,14.9547,14.9857,100548.0
2017-07-26 14:30:00,19.35,19.36,19.34,19.34,76261.0,14.978,14.9857,14.9702,14.9702,76261.0
2017-07-26 14:40:00,19.35,19.35,19.29,19.32,174552.0,14.978,14.978,14.9315,14.9547,174552.0
2017-07-26 14:50:00,19.32,19.32,19.29,19.32,111346.0,14.9547,14.9547,14.9315,14.9547,111346.0
2017-07-26 15:00:00,19.32,19.32,19.31,19.31,77477.0,14.9547,14.9547,14.947,14.947,77477.0
2017-07-26 15:10:00,19.32,19.33,19.3,19.31,179122.0,14.9547,14.9625,14.9393,14.947,179122.0
2017-07-26 15:20:00,19.3,19.31,19.28,19.28,98662.0,14.9393,14.947,14.9238,14.9238,98662.0
2017-07-26 15:30:00,19.29,19.29,19.26,19.27,252051.0,14.9315,14.9315,14.9083,14.916,252051.0
2017-07-26 15:40:00,19.27,19.28,19.24,19.26,405629.0,14.916,14.9238,14.8928,14.9083,405629.0
2017-07-26 15:50:00,19.26,19.26,19.23,19.26,926026.0,14.9083,14.9083,14.8851,14.9083,926026.0
2017-07-27 09:30:00,19.33,19.45,19.29,19.3,420088.0,14.9625,15.0554,14.9315,14.9393,420088.0
2017-07-27 09:40:00,19.31,19.37,19.26,19.32,160169.0,14.947,14.9934,14.9083,14.9547,160169.0
2017-07-27 09:50:00,19.32,19.33,19.28,19.3,111523.0,14.9547,14.9625,14.9238,14.9393,111523.0
2017-07-27 10:00:00,19.3,19.33,19.28,19.3,108412.0,14.9393,14.9625,14.9238,14.9393,108412.0
2017-07-27 10:10:00,19.3,19.3,19.22,19.23,293248.0,14.9393,14.9393,14.8773,14.8851,293248.0
2017-07-27 10:20:00,19.23,19.31,19.22,19.28,301356.0,14.8851,14.947,14.8773,14.9238,301356.0
2017-07-27 10:30:00,19.28,19.28,19.19,19.21,267818.0,14.9238,14.9238,14.8541,14.8696,267818.0
2017-07-27 10:40:00,19.21,19.25,19.19,19.24,84688.0,14.8696,14.9006,14.8541,14.8928,84688.0
2017-07-27 10:50:00,19.24,19.25,19.21,19.23,132884.0,14.8928,14.9006,14.8696,14.8851,132884.0
2017-07-27 11:00:00,19.23,19.25,19.22,19.23,141588.0,14.8851,14.9006,14.8773,14.8851,141588.0
2017-07-27 11:10:00,19.23,19.24,19.21,19.23,114930.0,14.8851,14.8928,14.8696,14.8851,114930.0
2017-07-27 11:20:00,19.23,19.24,19.2,19.2,110104.0,14.8851,14.8928,14.8619,14.8619,110104.0
2017-07-27 11:30:00,19.21,19.23,19.2,19.22,83442.0,14.8696,14.8851,14.8619,14.8773,83442.0
2017-07-27 11:40:00,19.23,19.23,19.18,19.2,96772.0,14.8851,14.8851,14.8464,14.8619,96772.0
2017-07-27 11:50:00,19.2,19.23,19.2,19.23,60019.0,14.8619,14.8851,14.8619,14.8851,60019.0
2017-07-27 12:00:00,19.23,19.23,19.21,19.23,99943.0,14.8851,14.8851,14.8696,14.8851,99943.0
2017-07-27 12:10:00,19.23,19.24,19.22,19.24,38380.0,14.8851,14.8928,14.8773,14.8928,38380.0
2017-07-27 12:20:00,19.24,19.24,19.2,19.2,156525.0,14.8928,14.8928,14.8619,14.8619,156525.0
2017-07-27 12:30:00,19.21,19.22,19.1,19.1,210574.0,14.8696,14.8773,14.7844,14.7844,210574.0
2017-07-27 12:40:00,19.1,19.12,19.07,19.12,179245.0,14.7844,14.7999,14.7612,14.7999,179245.0
2017-07-27 12:50:00,19.12,19.12,18.97,18.98,375087.0,14.7999,14.7999,14.6838,14.6916,375087.0
2017-07-27 13:00:00,18.98,19.02,18.96,19.0,145116.0,14.6916,14.7225,14.6761,14.707,145116.0
2017-07-27 13:10:00,19.0,19.02,18.96,18.98,163617.0,14.707,14.7225,14.6761,14.6916,163617.0
2017-07-27 13:20:00,18.98,19.0,18.88,18.91,186981.0,14.6916,14.707,14.6142,14.6374,186981.0
2017-07-27 13:30:00,18.91,18.93,18.82,18.83,194145.0,14.6374,14.6529,14.5677,14.5755,194145.0
2017-07-27 13:40:00,18.83,18.96,18.82,18.96,162144.0,14.5755,14.6761,14.5677,14.6761,162144.0
2017-07-27 13:50:00,18.95,18.97,18.92,18.96,131527.0,14.6683,14.6838,14.6451,14.6761,131527.0
2017-07-27 14:00:00,18.96,19.0,18.93,19.0,132228.0,14.6761,14.707,14.6529,14.707,132228.0
2017-07-27 14:10:00,18.99,19.1,18.98,19.06,709387.0,14.6993,14.7844,14.6916,14.7535,709387.0
2017-07-27 14:20:00,19.07,19.18,19.06,19.17,588379.0,14.7612,14.8464,14.7535,14.8386,588379.0
2017-07-27 14:30:00,19.17,19.22,19.16,19.2,508752.0,14.8386,14.8773,14.8309,14.8619,508752.0
2017-07-27 14:40:00,19.2,19.21,19.1,19.1,318809.0,14.8619,14.8696,14.7844,14.7844,318809.0
2017-07-27 14:50:00,19.11,19.15,19.09,19.15,169031.0,14.7922,14.8232,14.7767,14.8232,169031.0
2017-07-27 15:00:00,19.14,19.15,19.09,19.11,186120.0,14.8154,14.8232,14.7767,14.7922,186120.0
2017-07-27 15:10:00,19.1,19.13,19.08,19.11,246704.0,14.7844,14.8077,14.769,14.7922,246704.0
2017-07-27 15:20:00,19.11,19.14,19.1,19.13,158102.0,14.7922,14.8154,14.7844,14.8077,158102.0
2017-07-27 15:30:00,19.13,19.18,19.12,19.18,237306.0,14.8077,14.8464,14.7999,14.8464,237306.0
2017-07-27 15:40:00,19.18,19.18,19.15,19.18,275789.0,14.8464,14.8464,14.8232,14.8464,275789.0
2017-07-27 15:50:00,19.18,19.21,19.16,19.21,633399.0,14.8464,14.8696,14.8309,14.8696,633399.0
2017-07-28 09:30:00,19.09,19.12,18.82,19.04,345934.0,14.7767,14.7999,14.5677,14.738,345934.0
2017-07-28 09:40:00,19.04,19.17,19.04,19.11,164241.0,14.738,14.8386,14.738,14.7922,164241.0
2017-07-28 09:50:00,19.12,19.14,19.02,19.07,123848.0,14.7999,14.8154,14.7225,14.7612,123848.0
2017-07-28 10:00:00,19.08,19.09,19.03,19.04,93097.0,14.769,14.7767,14.7303,14.738,93097.0
2017-07-28 10:10:00,19.05,19.1,19.04,19.1,140814.0,14.7457,14.7844,14.738,14.7844,140814.0
2017-07-28 10:20:00,19.1,19.13,19.06,19.12,138941.0,14.7844,14.8077,14.7535,14.7999,138941.0
2017-07-28 10:30:00,19.13,19.14,19.09,19.12,118107.0,14.8077,14.8154,14.7767,14.7999,118107.0
2017-07-28 10:40:00,19.11,19.16,19.11,19.14,106858.0,14.7922,14.8309,14.7922,14.8154,106858.0
2017-07-28 10:50:00,19.14,19.18,19.12,19.15,91833.0,14.8154,14.8464,14.7999,14.8232,91833.0
2017-07-28 11:00:00,19.15,19.16,19.09,19.14,123336.0,14.8232,14.8309,14.7767,14.8154,123336.0
2017-07-28 11:10:00,19.14,19.17,19.11,19.13,72731.0,14.8154,14.8386,14.7922,14.8077,72731.0
2017-07-28 11:20:00,19.13,19.15,19.1,19.11,81137.0,14.8077,14.8232,14.7844,14.7922,81137.0
2017-07-28 11:30:00,19.11,19.12,19.09,19.11,105441.0,14.7922,14.7999,14.7767,14.7922,105441.0
2017-07-28 11:40:00,19.11,19.11,19.05,19.06,70880.0,14.7922,14.7922,14.7457,14.7535,70880.0
2017-07-28 11:50:00,19.06,19.08,19.05,19.08,57715.0,14.7535,14.769,14.7457,14.769,57715.0
2017-07-28 12:00:00,19.08,19.11,19.07,19.09,107899.0,14.769,14.7922,14.7612,14.7767,107899.0
2017-07-28 12:10:00,19.09,19.1,19.06,19.07,74180.0,14.7767,14.7844,14.7535,14.7612,74180.0
2017-07-28 12:20:00,19.08,19.11,19.06,19.11,61971.0,14.769,14.7922,14.7535,14.7922,61971.0
2017-07-28 12:30:00,19.1,19.11,19.08,19.09,41437.0,14.7844,14.7922,14.769,14.7767,41437.0
2017-07-28 12:40:00,19.08,19.11,19.04,19.07,176706.0,14.769,14.7922,14.738,14.7612,176706.0
2017-07-28 12:50:00,19.07,19.09,19.05,19.06,84776.0,14.7612,14.7767,14.7457,14.7535,84776.0
2017-07-28 13:00:00,19.07,19.07,19.03,19.06,95798.0,14.7612,14.7612,14.7303,14.7535,95798.0
2017-07-28 13:10:00,19.06,19.09,19.05,19.08,93749.0,14.7535,14.7767,14.7457,14.769,93749.0
2017-07-28 13:20:00,19.08,19.1,19.07,19.1,68895.0,14.769,14.7844,14.7612,14.7844,68895.0
2017-07-28 13:30:00,19.1,19.11,19.07,19.07,114292.0,14.7844,14.7922,14.7612,14.7612,114292.0
2017-07-28 13:40:00,19.07,19.11,19.07,19.09,139914.0,14.7612,14.7922,14.7612,14.7767,139914.0
2017-07-28 13:50:00,19.09,19.11,19.08,19.09,77988.0,14.7767,14.7922,14.769,14.7767,77988.0
2017-07-28 14:00:00,19.09,19.12,19.09,19.1,157457.0,14.7767,14.7999,14.7767,14.7844,157457.0
2017-07-28 14:10:00,19.1,19.11,19.1,19.11,30195.0,14.7844,14.7922,14.7844,14.7922,30195.0
2017-07-28 14:20:00,19.11,19.11,19.1,19.11,22096.0,14.7922,14.7922,14.7844,14.7922,22096.0
2017-07-28 14:30:00,19.11,19.15,19.1,19.14,132448.0,14.7922,14.8232,14.7844,14.8154,132448.0
2017-07-28 14:40:00,19.14,19.15,19.13,19.15,80341.0,14.8154,14.8232,14.8077,14.8232,80341.0
2017-07-28 14:50:00,19.15,19.18,19.14,19.17,131984.0,14.8232,14.8464,14.8154,14.8386,131984.0
2017-07-28 15:00:00,19.16,19.17,19.15,19.16,66076.0,14.8309,14.8386,14.8232,14.8309,66076.0
2017-07-28 15:10:00,19.16,19.17,19.13,19.14,79445.0,14.8309,14.8386,14.8077,14.8154,79445.0
2017-07-28 15:20:00,19.14,19.19,19.14,19.18,239854.0,14.8154,14.8541,14.8154,14.8464,239854.0
2017-07-28 15:30:00,19.18,19.2,19.17,19.19,255198.0,14.8464,14.8619,14.8386,14.8541,255198.0
2017-07-28 15:40:00,19.19,19.21,19.18,19.18,301702.0,14.8541,14.8696,14.8464,14.8464,301702.0
2017-07-28 15:50:00,19.19,19.21,19.17,19.18,510758.0,14.8541,14.8696,14.8386,14.8464,510758.0
2017-07-31 09:30:00,19.2,19.32,19.15,19.17,224265.0,14.8619,14.9547,14.8232,14.8386,224265.0
2017-07-31 09:40:00,19.16,19.22,19.13,19.19,103971.0,14.8309,14.8773,14.8077,14.8541,103971.0
2017-07-31 09:50:00,19.2,19.22,19.15,19.19,172148.0,14.8619,14.8773,14.8232,14.8541,172148.0
2017-07-31 10:00:00,19.18,19.27,19.18,19.27,291867.0,14.8464,14.916,14.8464,14.916,291867.0
2017-07-31 10:10:00,19.26,19.3,19.21,19.21,184202.0,14.9083,14.9393,14.8696,14.8696,184202.0
2017-07-31 10:20:00,19.22,19.23,19.16,19.16,103635.0,14.8773,14.8851,14.8309,14.8309,103635.0
2017-07-31 10:30:00,19.16,19.17,19.09,19.13,114293.0,14.8309,14.8386,14.7767,14.8077,114293.0
2017-07-31 10:40:00,19.13,19.16,19.12,19.12,104304.0,14.8077,14.8309,14.7999,14.7999,104304.0
2017-07-31 10:50:00,19.12,19.14,19.09,19.13,68463.0,14.7999,14.8154,14.7767,14.8077,68463.0
2017-07-31 11:00:00,19.13,19.15,19.12,19.14,121544.0,14.8077,14.8232,14.7999,14.8154,121544.0
2017-07-31 11:10:00,19.14,19.15,19.1,19.1,125398.0,14.8154,14.8232,14.7844,14.7844,125398.0
2017-07-31 11:20:00,19.1,19.12,19.09,19.12,61490.0,14.7844,14.7999,14.7767,14.7999,61490.0
2017-07-31 11:30:00,19.12,19.14,19.11,19.12,90948.0,14.7999,14.8154,14.7922,14.7999,90948.0
2017-07-31 11:40:00,19.12,19.18,19.12,19.17,135366.0,14.7999,14.8464,14.7999,14.8386,135366.0
2017-07-31 11:50:00,19.16,19.17,19.13,19.15,74358.0,14.8309,14.8386,14.8077,14.8232,74358.0
2017-07-31 12:00:00,19.15,19.16,19.11,19.12,113179.0,14.8232,14.8309,14.7922,14.7999,113179.0
2017-07-31 12:10:00,19.13,19.13,19.11,19.12,78085.0,14.8077,14.8077,14.7922,14.7999,78085.0
2017-07-31 12:20:00,19.12,19.14,19.11,19.11,75681.0,14.7999,14.8154,14.7922,14.7922,75681.0
2017-07-31 12:30:00,19.12,19.13,19.09,19.11,108837.0,14.7999,14.8077,14.7767,14.7922,108837.0
2017-07-31 12:40:00,19.11,19.11,19.08,19.09,38315.0,14.7922,14.7922,14.769,14.7767,38315.0
2017-07-31 12:50:00,19.08,19.12,19.08,19.1,70906.0,14.769,14.7999,14.769,14.7844,70906.0
2017-07-31 13:00:00,19.1,19.13,19.09,19.1,48335.0,14.7844,14.8077,14.7767,14.7844,48335.0
2017-07-31 13:10:00,19.11,19.11,19.07,19.07,51036.0,14.7922,14.7922,14.7612,14.7612,51036.0
2017-07-31 13:20:00,19.08,19.09,19.07,19.09,86590.0,14.769,14.7767,14.7612,14.7767,86590.0
2017-07-31 13:30:00,19.09,19.09,19.04,19.06,79646.0,14.7767,14.7767,14.738,14.7535,79646.0
2017-07-31 13:40:00,19.06,19.07,19.05,19.07,46218.0,14.7535,14.7612,14.7457,14.7612,46218.0
2017-07-31 13:50:00,19.07,19.1,19.06,19.09,113284.0,14.7612,14.7844,14.7535,14.7767,113284.0
2017-07-31 14:00:00,19.1,19.1,19.06,19.06,89605.0,14.7844,14.7844,14.7535,14.7535,89605.0
2017-07-31 14:10:00,19.07,19.15,19.06,19.14,255398.0,14.7612,14.8232,14.7535,14.8154,255398.0
2017-07-31 14:20:00,19.14,19.14,19.11,19.11,99135.0,14.8154,14.8154,14.7922,14.7922,99135.0
2017-07-31 14:30:00,19.11,19.13,19.08,19.1,155944.0,14.7922,14.8077,14.769,14.7844,155944.0
2017-07-31 14:40:00,19.1,19.11,19.08,19.08,68581.0,14.7844,14.7922,14.769,14.769,68581.0
2017-07-31 14:50:00,19.09,19.11,19.08,19.1,116787.0,14.7767,14.7922,14.769,14.7844,116787.0
2017-07-31 15:00:00,19.11,19.13,19.1,19.13,137684.0,14.7922,14.8077,14.7844,14.8077,137684.0
2017-07-31 15:10:00,19.13,19.17,19.12,19.15,228819.0,14.8077,14.8386,14.7999,14.8232,228819.0
2017-07-31 15:20:00,19.15,19.21,19.15,19.21,203039.0,14.8232,14.8696,14.8232,14.8696,203039.0
2017-07-31 15:30:00,19.21,19.22,19.16,19.16,208075.0,14.8696,14.8773,14.8309,14.8309,208075.0
2017-07-31 15:40:00,19.16,19.17,19.13,19.13,467889.0,14.8309,14.8386,14.8077,14.8077,467889.0
2017-07-31 15:50:00,19.13,19.13,19.09,19.11,986753.0,14.8077,14.8077,14.7767,14.7922,986753.0
2017-08-01 09:30:00,19.14,19.18,19.07,19.16,244072.0,14.8154,14.8464,14.7612,14.8309,244072.0
2017-08-01 09:40:00,19.15,19.17,19.07,19.14,248887.0,14.8232,14.8386,14.7612,14.8154,248887.0
2017-08-01 09:50:00,19.14,19.17,19.09,19.1,231176.0,14.8154,14.8386,14.7767,14.7844,231176.0
2017-08-01 10:00:00,19.1,19.11,19.07,19.1,130087.0,14.7844,14.7922,14.7612,14.7844,130087.0
2017-08-01 10:10:00,19.1,19.1,19.03,19.04,68890.0,14.7844,14.7844,14.7303,14.738,68890.0
2017-08-01 10:20:00,19.04,19.04,18.98,19.02,114283.0,14.738,14.738,14.6916,14.7225,114283.0
2017-08-01 10:30:00,19.02,19.05,19.01,19.04,88786.0,14.7225,14.7457,14.7148,14.738,88786.0
2017-08-01 10:40:00,19.04,19.08,19.03,19.07,108144.0,14.738,14.769,14.7303,14.7612,108144.0
2017-08-01 10:50:00,19.07,19.1,19.06,19.08,154054.0,14.7612,14.7844,14.7535,14.769,154054.0
2017-08-01 11:00:00,19.08,19.1,19.06,19.08,90987.0,14.769,14.7844,14.7535,14.769,90987.0
2017-08-01 11:10:00,19.08,19.08,19.04,19.07,162376.0,14.769,14.769,14.738,14.7612,162376.0
2017-08-01 11:20:00,19.07,19.07,19.01,19.03,305673.0,14.7612,14.7612,14.7148,14.7303,305673.0
2017-08-01 11:30:00,19.03,19.05,19.02,19.05,56192.0,14.7303,14.7457,14.7225,14.7457,56192.0
2017-08-01 11:40:00,19.05,19.05,19.02,19.03,154295.0,14.7457,14.7457,14.7225,14.7303,154295.0
2017-08-01 11:50:00,19.04,19.05,19.03,19.03,79273.0,14.738,14.7457,14.7303,14.7303,79273.0
2017-08-01 12:00:00,19.04,19.04,19.02,19.04,161586.0,14.738,14.738,14.7225,14.738,161586.0
2017-08-01 12:10:00,19.04,19.04,19.02,19.02,73668.0,14.738,14.738,14.7225,14.7225,73668.0
2017-08-01 12:20:00,19.03,19.03,18.98,18.98,239322.0,14.7303,14.7303,14.6916,14.6916,239322.0
2017-08-01 12:30:00,18.98,18.99,18.97,18.98,131455.0,14.6916,14.6993,14.6838,14.6916,131455.0
2017-08-01 12:40:00,18.99,19.0,18.96,18.99,151341.0,14.6993,14.707,14.6761,14.6993,151341.0
2017-08-01 12:50:00,19.0,19.0,18.96,18.97,112785.0,14.707,14.707,14.6761,14.6838,112785.0
2017-08-01 13:00:00,18.98,18.99,18.97,18.99,74920.0,14.6916,14.6993,14.6838,14.6993,74920.0
2017-08-01 13:10:00,18.99,19.06,18.98,19.05,137164.0,14.6993,14.7535,14.6916,14.7457,137164.0
2017-08-01 13:20:00,19.05,19.06,19.04,19.06,107313.0,14.7457,14.7535,14.738,14.7535,107313.0
2017-08-01 13:30:00,19.05,19.06,19.04,19.05,54165.0,14.7457,14.7535,14.738,14.7457,54165.0
2017-08-01 13:40:00,19.06,19.07,19.04,19.07,105167.0,14.7535,14.7612,14.738,14.7612,105167.0
2017-08-01 13:50:00,19.07,19.07,19.04,19.05,137599.0,14.7612,14.7612,14.738,14.7457,137599.0
2017-08-01 14:00:00,19.05,19.07,19.04,19.04,219209.0,14.7457,14.7612,14.738,14.738,219209.0
2017-08-01 14:10:00,19.04,19.07,19.04,19.07,102481.0,14.738,14.7612,14.738,14.7612,102481.0
2017-08-01 14:20:00,19.07,19.08,19.05,19.07,88115.0,14.7612,14.769,14.7457,14.7612,88115.0
2017-08-01 14:30:00,19.07,19.1,19.07,19.1,118710.0,14.7612,14.7844,14.7612,14.7844,118710.0
2017-08-01 14:40:00,19.1,19.1,19.06,19.07,177684.0,14.7844,14.7844,14.7535,14.7612,177684.0
2017-08-01 14:50:00,19.07,19.09,19.06,19.08,114269.0,14.7612,14.7767,14.7535,14.769,114269.0
2017-08-01 15:00:00,19.09,19.09,19.06,19.08,124271.0,14.7767,14.7767,14.7535,14.769,124271.0
2017-08-01 15:10:00,19.08,19.08,19.07,19.07,62723.0,14.769,14.769,14.7612,14.7612,62723.0
2017-08-01 15:20:00,19.07,19.1,19.07,19.1,108425.0,14.7612,14.7844,14.7612,14.7844,108425.0
2017-08-01 15:30:00,19.1,19.13,19.09,19.13,214945.0,14.7844,14.8077,14.7767,14.8077,214945.0
2017-08-01 15:40:00,19.13,19.16,19.12,19.12,231183.0,14.8077,14.8309,14.7999,14.7999,231183.0
2017-08-01 15:50:00,19.12,19.17,19.12,19.15,502883.0,14.7999,14.8386,14.7999,14.8232,502883.0
2017-08-02 09:30:00,19.19,19.21,19.01,19.08,313119.0,14.8541,14.8696,14.7148,14.769,313119.0
2017-08-02 09:40:00,19.09,19.13,19.03,19.12,201052.0,14.7767,14.8077,14.7303,14.7999,201052.0
2017-08-02 09:50:00,19.12,19.12,18.98,19.02,237495.0,14.7999,14.7999,14.6916,14.7225,237495.0
2017-08-02 10:00:00,19.02,19.1,19.01,19.07,215467.0,14.7225,14.7844,14.7148,14.7612,215467.0
2017-08-02 10:10:00,19.07,19.08,19.0,19.01,161059.0,14.7612,14.769,14.707,14.7148,161059.0
2017-08-02 10:20:00,19.0,19.02,18.95,18.96,339188.0,14.707,14.7225,14.6683,14.6761,339188.0
2017-08-02 10:30:00,18.95,18.96,18.9,18.94,452805.0,14.6683,14.6761,14.6296,14.6606,452805.0
2017-08-02 10:40:00,18.95,18.96,18.87,18.89,223562.0,14.6683,14.6761,14.6064,14.6219,223562.0
2017-08-02 10:50:00,18.89,18.93,18.89,18.93,86361.0,14.6219,14.6529,14.6219,14.6529,86361.0
2017-08-02 11:00:00,18.93,18.96,18.88,18.91,332524.0,14.6529,14.6761,14.6142,14.6374,332524.0
2017-08-02 11:10:00,18.91,18.93,18.89,18.93,118073.0,14.6374,14.6529,14.6219,14.6529,118073.0
2017-08-02 11:20:00,18.93,18.98,18.92,18.97,186749.0,14.6529,14.6916,14.6451,14.6838,186749.0
2017-08-02 11:30:00,18.96,18.99,18.96,18.97,156012.0,14.6761,14.6993,14.6761,14.6838,156012.0
2017-08-02 11:40:00,18.98,18.99,18.97,18.98,88282.0,14.6916,14.6993,14.6838,14.6916,88282.0
2017-08-02 11:50:00,18.99,19.01,18.96,18.96,130868.0,14.6993,14.7148,14.6761,14.6761,130868.0
2017-08-02 12:00:00,18.96,18.97,18.93,18.95,94783.0,14.6761,14.6838,14.6529,14.6683,94783.0
2017-08-02 12:10:00,18.95,18.96,18.93,18.96,86768.0,14.6683,14.6761,14.6529,14.6761,86768.0
2017-08-02 12:20:00,18.96,18.97,18.94,18.96,261701.0,14.6761,14.6838,14.6606,14.6761,261701.0
2017-08-02 12:30:00,18.96,18.97,18.94,18.95,106810.0,14.6761,14.6838,14.6606,14.6683,106810.0
2017-08-02 12:40:00,18.95,18.97,18.94,18.96,72053.0,14.6683,14.6838,14.6606,14.6761,72053.0
2017-08-02 12:50:00,18.96,18.96,18.92,18.95,86009.0,14.6761,14.6761,14.6451,14.6683,86009.0
2017-08-02 13:00:00,18.95,18.99,18.93,18.99,284686.0,14.6683,14.6993,14.6529,14.6993,284686.0
2017-08-02 13:10:00,18.99,19.0,18.97,18.99,106503.0,14.6993,14.707,14.6838,14.6993,106503.0
2017-08-02 13:20:00,18.99,18.99,18.97,18.98,161655.0,14.6993,14.6993,14.6838,14.6916,161655.0
2017-08-02 13:30:00,18.98,18.99,18.95,18.98,93282.0,14.6916,14.6993,14.6683,14.6916,93282.0
2017-08-02 13:40:00,18.98,19.01,18.97,18.99,178208.0,14.6916,14.7148,14.6838,14.6993,178208.0
2017-08-02 13:50:00,19.0,19.02,18.98,19.02,98907.0,14.707,14.7225,14.6916,14.7225,98907.0
2017-08-02 14:00:00,19.02,19.02,18.98,19.02,145320.0,14.7225,14.7225,14.6916,14.7225,145320.0
2017-08-02 14:10:00,19.02,19.05,19.01,19.04,180092.0,14.7225,14.7457,14.7148,14.738,180092.0
2017-08-02 14:20:00,19.04,19.05,19.01,19.02,138310.0,14.738,14.7457,14.7148,14.7225,138310.0
2017-08-02 14:30:00,19.03,19.04,19.01,19.03,131745.0,14.7303,14.738,14.7148,14.7303,131745.0
2017-08-02 14:40:00,19.03,19.05,19.02,19.05,95065.0,14.7303,14.7457,14.7225,14.7457,95065.0
2017-08-02 14:50:00,19.05,19.05,19.01,19.02,530764.0,14.7457,14.7457,14.7148,14.7225,530764.0
2017-08-02 15:00:00,19.02,19.04,19.0,19.03,165627.0,14.7225,14.738,14.707,14.7303,165627.0
2017-08-02 15:10:00,19.03,19.04,19.02,19.02,101610.0,14.7303,14.738,14.7225,14.7225,101610.0
2017-08-02 15:20:00,19.02,19.04,19.01,19.03,157412.0,14.7225,14.738,14.7148,14.7303,157412.0
2017-08-02 15:30:00,19.03,19.06,19.02,19.05,363633.0,14.7303,14.7535,14.7225,14.7457,363633.0
2017-08-02 15:40:00,19.05,19.06,19.04,19.06,329984.0,14.7457,14.7535,14.738,14.7535,329984.0
2017-08-02 15:50:00,19.05,19.11,19.04,19.1,1885066.0,14.7457,14.7922,14.738,14.7844,1885066.0
2017-08-03 09:30:00,19.1,19.12,19.04,19.12,316325.0,14.7844,14.7999,14.738,14.7999,316325.0
2017-08-03 09:40:00,19.11,19.12,19.04,19.05,233702.0,14.7922,14.7999,14.738,14.7457,233702.0
2017-08-03 09:50:00,19.04,19.1,19.0,19.09,281452.0,14.738,14.7844,14.707,14.7767,281452.0
2017-08-03 10:00:00,19.09,19.1,19.03,19.06,180363.0,14.7767,14.7844,14.7303,14.7535,180363.0
2017-08-03 10:10:00,19.06,19.11,19.04,19.07,243424.0,14.7535,14.7922,14.738,14.7612,243424.0
2017-08-03 10:20:00,19.07,19.1,19.05,19.08,160903.0,14.7612,14.7844,14.7457,14.769,160903.0
2017-08-03 10:30:00,19.08,19.1,19.07,19.08,713873.0,14.769,14.7844,14.7612,14.769,713873.0
2017-08-03 10:40:00,19.09,19.15,19.08,19.14,137544.0,14.7767,14.8232,14.769,14.8154,137544.0
2017-08-03 10:50:00,19.14,19.27,19.14,19.27,411205.0,14.8154,14.916,14.8154,14.916,411205.0
2017-08-03 11:00:00,19.26,19.28,19.23,19.26,202975.0,14.9083,14.9238,14.8851,14.9083,202975.0
2017-08-03 11:10:00,19.26,19.26,19.2,19.2,189160.0,14.9083,14.9083,14.8619,14.8619,189160.0
2017-08-03 11:20:00,19.21,19.23,19.16,19.16,226996.0,14.8696,14.8851,14.8309,14.8309,226996.0
2017-08-03 11:30:00,19.17,19.19,19.16,19.19,124744.0,14.8386,14.8541,14.8309,14.8541,124744.0
2017-08-03 11:40:00,19.19,19.21,19.17,19.21,107521.0,14.8541,14.8696,14.8386,14.8696,107521.0
2017-08-03 11:50:00,19.21,19.21,19.2,19.21,45926.0,14.8696,14.8696,14.8619,14.8696,45926.0
2017-08-03 12:00:00,19.21,19.22,19.18,19.19,101701.0,14.8696,14.8773,14.8464,14.8541,101701.0
2017-08-03 12:10:00,19.19,19.22,19.18,19.21,67118.0,14.8541,14.8773,14.8464,14.8696,67118.0
2017-08-03 12:20:00,19.21,19.22,19.2,19.21,105780.0,14.8696,14.8773,14.8619,14.8696,105780.0
2017-08-03 12:30:00,19.21,19.22,19.19,19.2,47531.0,14.8696,14.8773,14.8541,14.8619,47531.0
2017-08-03 12:40:00,19.19,19.22,19.19,19.21,75649.0,14.8541,14.8773,14.8541,14.8696,75649.0
2017-08-03 12:50:00,19.21,19.23,19.21,19.23,88412.0,14.8696,14.8851,14.8696,14.8851,88412.0
2017-08-03 13:00:00,19.23,19.23,19.2,19.21,89120.0,14.8851,14.8851,14.8619,14.8696,89120.0
2017-08-03 13:10:00,19.21,19.25,19.2,19.25,575318.0,14.8696,14.9006,14.8619,14.9006,575318.0
2017-08-03 13:20:00,19.25,19.25,19.18,19.19,96390.0,14.9006,14.9006,14.8464,14.8541,96390.0
2017-08-03 13:30:00,19.19,19.19,19.16,19.16,142831.0,14.8541,14.8541,14.8309,14.8309,142831.0
2017-08-03 13:40:00,19.16,19.18,19.16,19.18,62650.0,14.8309,14.8464,14.8309,14.8464,62650.0
2017-08-03 13:50:00,19.18,19.3,19.17,19.28,666504.0,14.8464,14.9393,14.8386,14.9238,666504.0
2017-08-03 14:00:00,19.28,19.28,19.23,19.26,171554.0,14.9238,14.9238,14.8851,14.9083,171554.0
2017-08-03 14:10:00,19.25,19.3,19.24,19.29,237460.0,14.9006,14.9393,14.8928,14.9315,237460.0
2017-08-03 14:20:00,19.29,19.31,19.28,19.3,126759.0,14.9315,14.947,14.9238,14.9393,126759.0
2017-08-03 14:30:00,19.3,19.34,19.29,19.31,228109.0,14.9393,14.9702,14.9315,14.947,228109.0
2017-08-03 14:40:00,19.31,19.35,19.3,19.34,161712.0,14.947,14.978,14.9393,14.9702,161712.0
2017-08-03 14:50:00,19.34,19.34,19.31,19.32,147893.0,14.9702,14.9702,14.947,14.9547,147893.0
2017-08-03 15:00:00,19.32,19.32,19.3,19.3,174639.0,14.9547,14.9547,14.9393,14.9393,174639.0
2017-08-03 15:10:00,19.3,19.33,19.3,19.32,145677.0,14.9393,14.9625,14.9393,14.9547,145677.0
2017-08-03 15:20:00,19.32,19.33,19.3,19.3,171892.0,14.9547,14.9625,14.9393,14.9393,171892.0
2017-08-03 15:30:00,19.3,19.31,19.24,19.28,488971.0,14.9393,14.947,14.8928,14.9238,488971.0
2017-08-03 15:40:00,19.28,19.31,19.26,19.31,436284.0,14.9238,14.947,14.9083,14.947,436284.0
2017-08-03 15:50:00,19.3,19.36,19.3,19.34,1545650.0,14.9393,14.9857,14.9393,14.9702,1545650.0
2017-08-04 09:30:00,19.33,19.42,19.27,19.32,207425.0,14.9625,15.0321,14.916,14.9547,207425.0
2017-08-04 09:40:00,19.32,19.37,19.31,19.37,172350.0,14.9547,14.9934,14.947,14.9934,172350.0
2017-08-04 09:50:00,19.37,19.41,19.36,19.4,158654.0,14.9934,15.0244,14.9857,15.0167,158654.0
2017-08-04 10:00:00,19.39,19.41,19.32,19.35,219393.0,15.0089,15.0244,14.9547,14.978,219393.0
2017-08-04 10:10:00,19.35,19.42,19.33,19.42,135588.0,14.978,15.0321,14.9625,15.0321,135588.0
2017-08-04 10:20:00,19.42,19.45,19.41,19.45,96316.0,15.0321,15.0554,15.0244,15.0554,96316.0
2017-08-04 10:30:00,19.45,19.45,19.44,19.44,81698.0,15.0554,15.0554,15.0476,15.0476,81698.0
2017-08-04 10:40:00,19.44,19.48,19.44,19.48,114967.0,15.0476,15.0786,15.0476,15.0786,114967.0
2017-08-04 10:50:00,19.48,19.48,19.44,19.46,165298.0,15.0786,15.0786,15.0476,15.0631,165298.0
2017-08-04 11:00:00,19.46,19.48,19.45,19.46,128020.0,15.0631,15.0786,15.0554,15.0631,128020.0
2017-08-04 11:10:00,19.46,19.47,19.44,19.46,135908.0,15.0631,15.0708,15.0476,15.0631,135908.0
2017-08-04 11:20:00,19.46,19.47,19.44,19.46,130098.0,15.0631,15.0708,15.0476,15.0631,130098.0
2017-08-04 11:30:00,19.46,19.47,19.44,19.47,149034.0,15.0631,15.0708,15.0476,15.0708,149034.0
2017-08-04 11:40:00,19.47,19.52,19.46,19.52,194553.0,15.0708,15.1096,15.0631,15.1096,194553.0
2017-08-04 11:50:00,19.52,19.53,19.5,19.52,164616.0,15.1096,15.1173,15.0941,15.1096,164616.0
2017-08-04 12:00:00,19.52,19.58,19.51,19.56,420650.0,15.1096,15.156,15.1018,15.1405,420650.0
2017-08-04 12:10:00,19.56,19.57,19.51,19.53,160239.0,15.1405,15.1483,15.1018,15.1173,160239.0
2017-08-04 12:20:00,19.53,19.53,19.5,19.5,130852.0,15.1173,15.1173,15.0941,15.0941,130852.0
2017-08-04 12:30:00,19.5,19.5,19.45,19.46,67320.0,15.0941,15.0941,15.0554,15.0631,67320.0
2017-08-04 12:40:00,19.46,19.5,19.44,19.46,137037.0,15.0631,15.0941,15.0476,15.0631,137037.0
2017-08-04 12:50:00,19.45,19.46,19.42,19.42,123117.0,15.0554,15.0631,15.0321,15.0321,123117.0
2017-08-04 13:00:00,19.43,19.43,19.39,19.41,141431.0,15.0399,15.0399,15.0089,15.0244,141431.0
2017-08-04 13:10:00,19.41,19.42,19.39,19.4,139820.0,15.0244,15.0321,15.0089,15.0167,139820.0
2017-08-04 13:20:00,19.41,19.43,19.37,19.38,365638.0,15.0244,15.0399,14.9934,15.0012,365638.0
2017-08-04 13:30:00,19.37,19.39,19.37,19.37,271770.0,14.9934,15.0089,14.9934,14.9934,271770.0
2017-08-04 13:40:00,19.38,19.39,19.34,19.35,204208.0,15.0012,15.0089,14.9702,14.978,204208.0
2017-08-04 13:50:00,19.35,19.36,19.33,19.35,189717.0,14.978,14.9857,14.9625,14.978,189717.0
2017-08-04 14:00:00,19.34,19.35,19.33,19.34,85120.0,14.9702,14.978,14.9625,14.9702,85120.0
2017-08-04 14:10:00,19.34,19.36,19.33,19.35,278550.0,14.9702,14.9857,14.9625,14.978,278550.0
2017-08-04 14:20:00,19.35,19.36,19.34,19.35,128852.0,14.978,14.9857,14.9702,14.978,128852.0
2017-08-04 14:30:00,19.35,19.35,19.34,19.35,55508.0,14.978,14.978,14.9702,14.978,55508.0
2017-08-04 14:40:00,19.35,19.35,19.31,19.32,140737.0,14.978,14.978,14.947,14.9547,140737.0
2017-08-04 14:50:00,19.33,19.33,19.31,19.32,140406.0,14.9625,14.9625,14.947,14.9547,140406.0
2017-08-04 15:00:00,19.32,19.35,19.32,19.35,124423.0,14.9547,14.978,14.9547,14.978,124423.0
2017-08-04 15:10:00,19.35,19.35,19.34,19.35,57554.0,14.978,14.978,14.9702,14.978,57554.0
2017-08-04 15:20:00,19.35,19.35,19.34,19.35,67373.0,14.978,14.978,14.9702,14.978,67373.0
2017-08-04 15:30:00,19.35,19.35,19.33,19.34,394041.0,14.978,14.978,14.9625,14.9702,394041.0
2017-08-04 15:40:00,19.35,19.35,19.33,19.34,498099.0,14.978,14.978,14.9625,14.9702,498099.0
2017-08-04 15:50:00,19.34,19.37,19.33,19.36,1550939.0,14.9702,14.9934,14.9625,14.9857,1550939.0
2017-08-07 09:30:00,19.37,19.39,19.32,19.36,196607.0,14.9934,15.0089,14.9547,14.9857,196607.0
2017-08-07 09:40:00,19.37,19.4,19.3,19.39,234567.0,14.9934,15.0167,14.9393,15.0089,234567.0
2017-08-07 09:50:00,19.39,19.4,19.36,19.37,264126.0,15.0089,15.0167,14.9857,14.9934,264126.0
2017-08-07 10:00:00,19.36,19.38,19.33,19.35,221714.0,14.9857,15.0012,14.9625,14.978,221714.0
2017-08-07 10:10:00,19.35,19.35,19.27,19.3,173588.0,14.978,14.978,14.916,14.9393,173588.0
2017-08-07 10:20:00,19.3,19.32,19.29,19.32,131376.0,14.9393,14.9547,14.9315,14.9547,131376.0
2017-08-07 10:30:00,19.31,19.33,19.3,19.33,114647.0,14.947,14.9625,14.9393,14.9625,114647.0
2017-08-07 10:40:00,19.33,19.33,19.29,19.3,145015.0,14.9625,14.9625,14.9315,14.9393,145015.0
2017-08-07 10:50:00,19.3,19.34,19.29,19.33,148859.0,14.9393,14.9702,14.9315,14.9625,148859.0
2017-08-07 11:00:00,19.34,19.34,19.3,19.3,79809.0,14.9702,14.9702,14.9393,14.9393,79809.0
2017-08-07 11:10:00,19.31,19.32,19.29,19.3,168999.0,14.947,14.9547,14.9315,14.9393,168999.0
2017-08-07 11:20:00,19.3,19.35,19.3,19.34,124624.0,14.9393,14.978,14.9393,14.9702,124624.0
2017-08-07 11:30:00,19.33,19.37,19.33,19.37,94197.0,14.9625,14.9934,14.9625,14.9934,94197.0
2017-08-07 11:40:00,19.37,19.37,19.32,19.32,216544.0,14.9934,14.9934,14.9547,14.9547,216544.0
2017-08-07 11:50:00,19.32,19.33,19.3,19.31,117302.0,14.9547,14.9625,14.9393,14.947,117302.0
2017-08-07 12:00:00,19.32,19.32,19.3,19.31,79143.0,14.9547,14.9547,14.9393,14.947,79143.0
2017-08-07 12:10:00,19.31,19.33,19.29,19.3,138790.0,14.947,14.9625,14.9315,14.9393,138790.0
2017-08-07 12:20:00,19.3,19.32,19.3,19.3,73379.0,14.9393,14.9547,14.9393,14.9393,73379.0
2017-08-07 12:30:00,19.3,19.32,19.3,19.32,44749.0,14.9393,14.9547,14.9393,14.9547,44749.0
2017-08-07 12:40:00,19.32,19.32,19.31,19.31,34097.0,14.9547,14.9547,14.947,14.947,34097.0
2017-08-07 12:50:00,19.31,19.32,19.29,19.32,149548.0,14.947,14.9547,14.9315,14.9547,149548.0
2017-08-07 13:00:00,19.32,19.32,19.3,19.32,77531.0,14.9547,14.9547,14.9393,14.9547,77531.0
2017-08-07 13:10:00,19.32,19.33,19.3,19.3,64701.0,14.9547,14.9625,14.9393,14.9393,64701.0
2017-08-07 13:20:00,19.3,19.31,19.29,19.3,74347.0,14.9393,14.947,14.9315,14.9393,74347.0
2017-08-07 13:30:00,19.3,19.31,19.27,19.28,108859.0,14.9393,14.947,14.916,14.9238,108859.0
2017-08-07 13:40:00,19.28,19.29,19.28,19.29,33464.0,14.9238,14.9315,14.9238,14.9315,33464.0
2017-08-07 13:50:00,19.28,19.3,19.27,19.28,73131.0,14.9238,14.9393,14.916,14.9238,73131.0
2017-08-07 14:00:00,19.27,19.28,19.25,19.26,133138.0,14.916,14.9238,14.9006,14.9083,133138.0
2017-08-07 14:10:00,19.25,19.27,19.25,19.26,103084.0,14.9006,14.916,14.9006,14.9083,103084.0
2017-08-07 14:20:00,19.26,19.28,19.26,19.28,92616.0,14.9083,14.9238,14.9083,14.9238,92616.0
2017-08-07 14:30:00,19.27,19.29,19.27,19.28,105404.0,14.916,14.9315,14.916,14.9238,105404.0
2017-08-07 14:40:00,19.29,19.3,19.29,19.29,78081.0,14.9315,14.9393,14.9315,14.9315,78081.0
2017-08-07 14:50:00,19.29,19.3,19.28,19.28,140601.0,14.9315,14.9393,14.9238,14.9238,140601.0
2017-08-07 15:00:00,19.29,19.3,19.28,19.3,105300.0,14.9315,14.9393,14.9238,14.9393,105300.0
2017-08-07 15:10:00,19.3,19.31,19.29,19.3,125161.0,14.9393,14.947,14.9315,14.9393,125161.0
2017-08-07 15:20:00,19.3,19.3,19.27,19.3,220179.0,14.9393,14.9393,14.916,14.9393,220179.0
2017-08-07 15:30:00,19.3,19.3,19.26,19.27,193409.0,14.9393,14.9393,14.9083,14.916,193409.0
2017-08-07 15:40:00,19.26,19.29,19.26,19.29,350211.0,14.9083,14.9315,14.9083,14.9315,350211.0
2017-08-07 15:50:00,19.29,19.35,19.28,19.34,2236201.0,14.9315,14.978,14.9238,14.9702,2236201.0
2017-08-08 09:30:00,19.3,19.38,19.25,19.3,182604.0,14.9393,15.0012,14.9006,14.9393,182604.0
2017-08-08 09:40:00,19.3,19.32,19.25,19.31,180076.0,14.9393,14.9547,14.9006,14.947,180076.0
2017-08-08 09:50:00,19.31,19.32,19.28,19.3,97109.0,14.947,14.9547,14.9238,14.9393,97109.0
2017-08-08 10:00:00,19.3,19.35,19.3,19.35,72461.0,14.9393,14.978,14.9393,14.978,72461.0
2017-08-08 10:10:00,19.35,19.36,19.32,19.35,105923.0,14.978,14.9857,14.9547,14.978,105923.0
2017-08-08 10:20:00,19.36,19.36,19.32,19.36,98390.0,14.9857,14.9857,14.9547,14.9857,98390.0
2017-08-08 10:30:00,19.36,19.38,19.34,19.34,265374.0,14.9857,15.0012,14.9702,14.9702,265374.0
2017-08-08 10:40:00,19.35,19.35,19.3,19.3,232552.0,14.978,14.978,14.9393,14.9393,232552.0
2017-08-08 10:50:00,19.3,19.34,19.3,19.34,114059.0,14.9393,14.9702,14.9393,14.9702,114059.0
2017-08-08 11:00:00,19.34,19.48,19.33,19.46,317102.0,14.9702,15.0786,14.9625,15.0631,317102.0
2017-08-08 11:10:00,19.45,19.46,19.43,19.45,161827.0,15.0554,15.0631,15.0399,15.0554,161827.0
2017-08-08 11:20:00,19.45,19.46,19.39,19.41,294822.0,15.0554,15.0631,15.0089,15.0244,294822.0
2017-08-08 11:30:00,19.41,19.43,19.4,19.4,132413.0,15.0244,15.0399,15.0167,15.0167,132413.0
2017-08-08 11:40:00,19.41,19.41,19.38,19.38,341054.0,15.0244,15.0244,15.0012,15.0012,341054.0
2017-08-08 11:50:00,19.38,19.43,19.36,19.43,339536.0,15.0012,15.0399,14.9857,15.0399,339536.0
2017-08-08 12:00:00,19.42,19.43,19.38,19.43,144035.0,15.0321,15.0399,15.0012,15.0399,144035.0
2017-08-08 12:10:00,19.43,19.47,19.42,19.47,247904.0,15.0399,15.0708,15.0321,15.0708,247904.0
2017-08-08 12:20:00,19.47,19.47,19.44,19.45,96731.0,15.0708,15.0708,15.0476,15.0554,96731.0
2017-08-08 12:30:00,19.45,19.46,19.44,19.44,90557.0,15.0554,15.0631,15.0476,15.0476,90557.0
2017-08-08 12:40:00,19.45,19.46,19.42,19.43,106532.0,15.0554,15.0631,15.0321,15.0399,106532.0
2017-08-08 12:50:00,19.43,19.44,19.4,19.41,103473.0,15.0399,15.0476,15.0167,15.0244,103473.0
2017-08-08 13:00:00,19.41,19.41,19.36,19.37,95444.0,15.0244,15.0244,14.9857,14.9934,95444.0
2017-08-08 13:10:00,19.37,19.37,19.34,19.36,117089.0,14.9934,14.9934,14.9702,14.9857,117089.0
2017-08-08 13:20:00,19.36,19.38,19.32,19.34,189128.0,14.9857,15.0012,14.9547,14.9702,189128.0
2017-08-08 13:30:00,19.33,19.34,19.29,19.33,305601.0,14.9625,14.9702,14.9315,14.9625,305601.0
2017-08-08 13:40:00,19.34,19.34,19.29,19.29,271173.0,14.9702,14.9702,14.9315,14.9315,271173.0
2017-08-08 13:50:00,19.3,19.3,19.26,19.28,398567.0,14.9393,14.9393,14.9083,14.9238,398567.0
2017-08-08 14:00:00,19.28,19.3,19.26,19.29,145733.0,14.9238,14.9393,14.9083,14.9315,145733.0
2017-08-08 14:10:00,19.28,19.29,19.25,19.25,232997.0,14.9238,14.9315,14.9006,14.9006,232997.0
2017-08-08 14:20:00,19.25,19.27,19.23,19.24,139724.0,14.9006,14.916,14.8851,14.8928,139724.0
2017-08-08 14:30:00,19.24,19.26,19.23,19.23,127001.0,14.8928,14.9083,14.8851,14.8851,127001.0
2017-08-08 14:40:00,19.23,19.24,19.2,19.23,210048.0,14.8851,14.8928,14.8619,14.8851,210048.0
2017-08-08 14:50:00,19.22,19.28,19.22,19.26,352830.0,14.8773,14.9238,14.8773,14.9083,352830.0
2017-08-08 15:00:00,19.27,19.28,19.24,19.27,345715.0,14.916,14.9238,14.8928,14.916,345715.0
2017-08-08 15:10:00,19.26,19.27,19.23,19.25,181108.0,14.9083,14.916,14.8851,14.9006,181108.0
2017-08-08 15:20:00,19.25,19.29,19.23,19.29,846489.0,14.9006,14.9315,14.8851,14.9315,846489.0
2017-08-08 15:30:00,19.28,19.29,19.2,19.23,406419.0,14.9238,14.9315,14.8619,14.8851,406419.0
2017-08-08 15:40:00,19.23,19.27,19.23,19.26,338569.0,14.8851,14.916,14.8851,14.9083,338569.0
2017-08-08 15:50:00,19.25,19.34,19.24,19.33,1952863.0,14.9006,14.9702,14.8928,14.9625,1952863.0
2017-08-09 09:30:00,19.22,19.23,19.12,19.21,259084.0,14.8773,14.8851,14.7999,14.8696,259084.0
2017-08-09 09:40:00,19.21,19.24,19.18,19.22,202837.0,14.8696,14.8928,14.8464,14.8773,202837.0
2017-08-09 09:50:00,19.23,19.28,19.19,19.23,172618.0,14.8851,14.9238,14.8541,14.8851,172618.0
2017-08-09 10:00:00,19.23,19.24,19.15,19.17,538639.0,14.8851,14.8928,14.8232,14.8386,538639.0
2017-08-09 10:10:00,19.18,19.19,19.09,19.15,208837.0,14.8464,14.8541,14.7767,14.8232,208837.0
2017-08-09 10:20:00,19.15,19.2,19.14,19.14,135360.0,14.8232,14.8619,14.8154,14.8154,135360.0
2017-08-09 10:30:00,19.15,19.27,19.14,19.27,231341.0,14.8232,14.916,14.8154,14.916,231341.0
2017-08-09 10:40:00,19.27,19.27,19.23,19.23,333283.0,14.916,14.916,14.8851,14.8851,333283.0
2017-08-09 10:50:00,19.23,19.26,19.21,19.21,118721.0,14.8851,14.9083,14.8696,14.8696,118721.0
2017-08-09 11:00:00,19.21,19.22,19.16,19.19,194180.0,14.8696,14.8773,14.8309,14.8541,194180.0
2017-08-09 11:10:00,19.19,19.19,19.14,19.14,132352.0,14.8541,14.8541,14.8154,14.8154,132352.0
2017-08-09 11:20:00,19.14,19.18,19.13,19.14,155750.0,14.8154,14.8464,14.8077,14.8154,155750.0
2017-08-09 11:30:00,19.14,19.2,19.13,19.2,433953.0,14.8154,14.8619,14.8077,14.8619,433953.0
2017-08-09 11:40:00,19.19,19.25,19.19,19.23,120347.0,14.8541,14.9006,14.8541,14.8851,120347.0
2017-08-09 11:50:00,19.23,19.29,19.22,19.28,111197.0,14.8851,14.9315,14.8773,14.9238,111197.0
2017-08-09 12:00:00,19.28,19.29,19.21,19.22,168286.0,14.9238,14.9315,14.8696,14.8773,168286.0
2017-08-09 12:10:00,19.22,19.27,19.21,19.26,178888.0,14.8773,14.916,14.8696,14.9083,178888.0
2017-08-09 12:20:00,19.26,19.29,19.25,19.25,73946.0,14.9083,14.9315,14.9006,14.9006,73946.0
2017-08-09 12:30:00,19.25,19.27,19.23,19.23,154158.0,14.9006,14.916,14.8851,14.8851,154158.0
2017-08-09 12:40:00,19.24,19.26,19.23,19.26,53906.0,14.8928,14.9083,14.8851,14.9083,53906.0
2017-08-09 12:50:00,19.26,19.26,19.24,19.25,50034.0,14.9083,14.9083,14.8928,14.9006,50034.0
2017-08-09 13:00:00,19.25,19.27,19.24,19.27,99440.0,14.9006,14.916,14.8928,14.916,99440.0
2017-08-09 13:10:00,19.27,19.28,19.25,19.25,43308.0,14.916,14.9238,14.9006,14.9006,43308.0
2017-08-09 13:20:00,19.26,19.27,19.25,19.27,80736.0,14.9083,14.916,14.9006,14.916,80736.0
2017-08-09 13:30:00,19.27,19.27,19.25,19.27,45247.0,14.916,14.916,14.9006,14.916,45247.0
2017-08-09 13:40:00,19.27,19.29,19.25,19.27,121171.0,14.916,14.9315,14.9006,14.916,121171.0
2017-08-09 13:50:00,19.27,19.28,19.25,19.28,137372.0,14.916,14.9238,14.9006,14.9238,137372.0
2017-08-09 14:00:00,19.28,19.28,19.23,19.25,69708.0,14.9238,14.9238,14.8851,14.9006,69708.0
2017-08-09 14:10:00,19.25,19.25,19.21,19.23,64248.0,14.9006,14.9006,14.8696,14.8851,64248.0
2017-08-09 14:20:00,19.23,19.24,19.21,19.23,86490.0,14.8851,14.8928,14.8696,14.8851,86490.0
2017-08-09 14:30:00,19.23,19.23,19.22,19.23,51364.0,14.8851,14.8851,14.8773,14.8851,51364.0
2017-08-09 14:40:00,19.23,19.25,19.21,19.24,131318.0,14.8851,14.9006,14.8696,14.8928,131318.0
2017-08-09 14:50:00,19.24,19.27,19.23,19.26,77226.0,14.8928,14.916,14.8851,14.9083,77226.0
2017-08-09 15:00:00,19.26,19.27,19.24,19.25,102558.0,14.9083,14.916,14.8928,14.9006,102558.0
2017-08-09 15:10:00,19.25,19.27,19.24,19.27,140970.0,14.9006,14.916,14.8928,14.916,140970.0
2017-08-09 15:20:00,19.27,19.28,19.25,19.28,121860.0,14.916,14.9238,14.9006,14.9238,121860.0
2017-08-09 15:30:00,19.28,19.29,19.25,19.29,191792.0,14.9238,14.9315,14.9006,14.9315,191792.0
2017-08-09 15:40:00,19.29,19.29,19.27,19.28,221722.0,14.9315,14.9315,14.916,14.9238,221722.0
2017-08-09 15:50:00,19.28,19.34,19.27,19.34,1069310.0,14.9238,14.9702,14.916,14.9702,1069310.0
2017-08-10 09:30:00,19.22,19.25,19.15,19.21,184211.0,14.8773,14.9006,14.8232,14.8696,184211.0
2017-08-10 09:40:00,19.21,19.24,19.19,19.22,191293.0,14.8696,14.8928,14.8541,14.8773,191293.0
2017-08-10 09:50:00,19.22,19.27,19.21,19.23,206972.0,14.8773,14.916,14.8696,14.8851,206972.0
2017-08-10 10:00:00,19.24,19.25,19.08,19.13,398530.0,14.8928,14.9006,14.769,14.8077,398530.0
2017-08-10 10:10:00,19.13,19.13,19.04,19.06,248280.0,14.8077,14.8077,14.738,14.7535,248280.0
2017-08-10 10:20:00,19.05,19.12,19.03,19.12,277221.0,14.7457,14.7999,14.7303,14.7999,277221.0
2017-08-10 10:30:00,19.12,19.13,19.07,19.07,193854.0,14.7999,14.8077,14.7612,14.7612,193854.0
2017-08-10 10:40:00,19.07,19.08,19.01,19.01,139502.0,14.7612,14.769,14.7148,14.7148,139502.0
2017-08-10 10:50:00,19.01,19.02,19.0,19.01,179567.0,14.7148,14.7225,14.707,14.7148,179567.0
2017-08-10 11:00:00,19.0,19.04,19.0,19.04,233151.0,14.707,14.738,14.707,14.738,233151.0
2017-08-10 11:10:00,19.04,19.04,19.03,19.04,128771.0,14.738,14.738,14.7303,14.738,128771.0
2017-08-10 11:20:00,19.04,19.09,19.02,19.09,293509.0,14.738,14.7767,14.7225,14.7767,293509.0
2017-08-10 11:30:00,19.09,19.1,19.06,19.09,314446.0,14.7767,14.7844,14.7535,14.7767,314446.0
2017-08-10 11:40:00,19.09,19.09,19.05,19.07,354867.0,14.7767,14.7767,14.7457,14.7612,354867.0
2017-08-10 11:50:00,19.07,19.08,19.05,19.07,273946.0,14.7612,14.769,14.7457,14.7612,273946.0
2017-08-10 12:00:00,19.07,19.09,19.06,19.07,286254.0,14.7612,14.7767,14.7535,14.7612,286254.0
2017-08-10 12:10:00,19.07,19.1,19.06,19.08,233429.0,14.7612,14.7844,14.7535,14.769,233429.0
2017-08-10 12:20:00,19.09,19.09,19.06,19.07,216263.0,14.7767,14.7767,14.7535,14.7612,216263.0
2017-08-10 12:30:00,19.07,19.09,18.96,18.97,922439.0,14.7612,14.7767,14.6761,14.6838,922439.0
2017-08-10 12:40:00,18.98,19.01,18.97,19.0,214756.0,14.6916,14.7148,14.6838,14.707,214756.0
2017-08-10 12:50:00,19.0,19.0,18.97,18.99,143136.0,14.707,14.707,14.6838,14.6993,143136.0
2017-08-10 13:00:00,19.0,19.05,18.99,19.04,144382.0,14.707,14.7457,14.6993,14.738,144382.0
2017-08-10 13:10:00,19.04,19.05,18.99,19.01,95761.0,14.738,14.7457,14.6993,14.7148,95761.0
2017-08-10 13:20:00,19.0,19.06,18.99,19.05,144489.0,14.707,14.7535,14.6993,14.7457,144489.0
2017-08-10 13:30:00,19.05,19.08,19.04,19.05,182935.0,14.7457,14.769,14.738,14.7457,182935.0
2017-08-10 13:40:00,19.05,19.06,19.0,19.0,137818.0,14.7457,14.7535,14.707,14.707,137818.0
2017-08-10 13:50:00,19.01,19.01,18.95,18.97,122674.0,14.7148,14.7148,14.6683,14.6838,122674.0
2017-08-10 14:00:00,18.97,18.98,18.96,18.98,226711.0,14.6838,14.6916,14.6761,14.6916,226711.0
2017-08-10 14:10:00,18.98,19.04,18.97,19.03,228657.0,14.6916,14.738,14.6838,14.7303,228657.0
2017-08-10 14:20:00,19.03,19.05,19.03,19.04,151506.0,14.7303,14.7457,14.7303,14.738,151506.0
2017-08-10 14:30:00,19.04,19.09,19.03,19.04,272345.0,14.738,14.7767,14.7303,14.738,272345.0
2017-08-10 14:40:00,19.04,19.06,19.03,19.05,207731.0,14.738,14.7535,14.7303,14.7457,207731.0
2017-08-10 14:50:00,19.06,19.07,19.05,19.05,175075.0,14.7535,14.7612,14.7457,14.7457,175075.0
2017-08-10 15:00:00,19.05,19.09,19.05,19.07,263275.0,14.7457,14.7767,14.7457,14.7612,263275.0
2017-08-10 15:10:00,19.07,19.07,18.98,19.01,430390.0,14.7612,14.7612,14.6916,14.7148,430390.0
2017-08-10 15:20:00,19.01,19.03,18.97,19.0,560002.0,14.7148,14.7303,14.6838,14.707,560002.0
2017-08-10 15:30:00,19.0,19.01,18.92,18.92,358814.0,14.707,14.7148,14.6451,14.6451,358814.0
2017-08-10 15:40:00,18.92,18.96,18.88,18.88,726841.0,14.6451,14.6761,14.6142,14.6142,726841.0
2017-08-10 15:50:00,18.88,18.92,18.88,18.9,1512378.0,14.6142,14.6451,14.6142,14.6296,1512378.0
2017-08-11 09:30:00,18.94,19.09,18.94,18.96,218717.0,14.6606,14.7767,14.6606,14.6761,218717.0
2017-08-11 09:40:00,18.96,19.0,18.92,18.94,128184.0,14.6761,14.707,14.6451,14.6606,128184.0
2017-08-11 09:50:00,18.94,18.99,18.93,18.96,181037.0,14.6606,14.6993,14.6529,14.6761,181037.0
2017-08-11 10:00:00,18.95,19.08,18.93,19.07,147513.0,14.6683,14.769,14.6529,14.7612,147513.0
2017-08-11 10:10:00,19.07,19.1,18.97,19.01,197524.0,14.7612,14.7844,14.6838,14.7148,197524.0
2017-08-11 10:20:00,19.01,19.04,18.96,18.97,93382.0,14.7148,14.738,14.6761,14.6838,93382.0
2017-08-11 10:30:00,18.97,18.99,18.95,18.96,74952.0,14.6838,14.6993,14.6683,14.6761,74952.0
2017-08-11 10:40:00,18.96,19.0,18.95,18.97,78671.0,14.6761,14.707,14.6683,14.6838,78671.0
2017-08-11 10:50:00,18.97,18.99,18.93,18.94,94721.0,14.6838,14.6993,14.6529,14.6606,94721.0
2017-08-11 11:00:00,18.94,18.97,18.92,18.94,124452.0,14.6606,14.6838,14.6451,14.6606,124452.0
2017-08-11 11:10:00,18.94,18.96,18.92,18.93,131790.0,14.6606,14.6761,14.6451,14.6529,131790.0
2017-08-11 11:20:00,18.92,18.96,18.91,18.91,146588.0,14.6451,14.6761,14.6374,14.6374,146588.0
2017-08-11 11:30:00,18.92,18.97,18.91,18.96,93896.0,14.6451,14.6838,14.6374,14.6761,93896.0
2017-08-11 11:40:00,18.96,18.98,18.93,18.96,138838.0,14.6761,14.6916,14.6529,14.6761,138838.0
2017-08-11 11:50:00,18.97,18.97,18.93,18.95,86379.0,14.6838,14.6838,14.6529,14.6683,86379.0
2017-08-11 12:00:00,18.95,18.97,18.94,18.96,66485.0,14.6683,14.6838,14.6606,14.6761,66485.0
2017-08-11 12:10:00,18.96,18.99,18.96,18.97,85133.0,14.6761,14.6993,14.6761,14.6838,85133.0
2017-08-11 12:20:00,18.98,18.99,18.97,18.98,58993.0,14.6916,14.6993,14.6838,14.6916,58993.0
2017-08-11 12:30:00,18.97,18.99,18.96,18.97,69921.0,14.6838,14.6993,14.6761,14.6838,69921.0
2017-08-11 12:40:00,18.97,19.0,18.97,18.98,74316.0,14.6838,14.707,14.6838,14.6916,74316.0
2017-08-11 12:50:00,18.98,18.99,18.97,18.98,47542.0,14.6916,14.6993,14.6838,14.6916,47542.0
2017-08-11 13:00:00,18.97,19.01,18.96,19.0,131068.0,14.6838,14.7148,14.6761,14.707,131068.0
2017-08-11 13:10:00,19.0,19.01,18.99,18.99,45720.0,14.707,14.7148,14.6993,14.6993,45720.0
2017-08-11 13:20:00,18.99,19.0,18.96,18.98,76227.0,14.6993,14.707,14.6761,14.6916,76227.0
2017-08-11 13:30:00,18.99,19.0,18.96,18.97,89831.0,14.6993,14.707,14.6761,14.6838,89831.0
2017-08-11 13:40:00,18.96,19.0,18.96,19.0,120999.0,14.6761,14.707,14.6761,14.707,120999.0
2017-08-11 13:50:00,18.99,19.01,18.98,18.99,102856.0,14.6993,14.7148,14.6916,14.6993,102856.0
2017-08-11 14:00:00,18.98,19.0,18.97,18.99,99662.0,14.6916,14.707,14.6838,14.6993,99662.0
2017-08-11 14:10:00,18.99,19.01,18.98,18.99,213460.0,14.6993,14.7148,14.6916,14.6993,213460.0
2017-08-11 14:20:00,19.0,19.0,18.98,18.98,93067.0,14.707,14.707,14.6916,14.6916,93067.0
2017-08-11 14:30:00,18.98,18.99,18.92,18.93,141446.0,14.6916,14.6993,14.6451,14.6529,141446.0
2017-08-11 14:40:00,18.93,18.95,18.91,18.91,181251.0,14.6529,14.6683,14.6374,14.6374,181251.0
2017-08-11 14:50:00,18.92,18.93,18.89,18.9,227559.0,14.6451,14.6529,14.6219,14.6296,227559.0
2017-08-11 15:00:00,18.89,18.91,18.88,18.89,168197.0,14.6219,14.6374,14.6142,14.6219,168197.0
2017-08-11 15:10:00,18.89,18.9,18.85,18.87,410520.0,14.6219,14.6296,14.5909,14.6064,410520.0
2017-08-11 15:20:00,18.87,18.9,18.86,18.89,241533.0,14.6064,14.6296,14.5987,14.6219,241533.0
2017-08-11 15:30:00,18.89,18.93,18.87,18.93,253422.0,14.6219,14.6529,14.6064,14.6529,253422.0
2017-08-11 15:40:00,18.93,18.96,18.91,18.96,256662.0,14.6529,14.6761,14.6374,14.6761,256662.0
2017-08-11 15:50:00,18.95,18.96,18.89,18.91,813474.0,14.6683,14.6761,14.6219,14.6374,813474.0
2017-08-14 09:30:00,19.07,19.18,19.07,19.14,327591.0,14.7612,14.8464,14.7612,14.8154,327591.0
2017-08-14 09:40:00,19.13,19.14,19.03,19.1,206918.0,14.8077,14.8154,14.7303,14.7844,206918.0
2017-08-14 09:50:00,19.1,19.11,19.07,19.1,126135.0,14.7844,14.7922,14.7612,14.7844,126135.0
2017-08-14 10:00:00,19.1,19.13,19.08,19.1,150859.0,14.7844,14.8077,14.769,14.7844,150859.0
2017-08-14 10:10:00,19.1,19.12,19.07,19.12,110324.0,14.7844,14.7999,14.7612,14.7999,110324.0
2017-08-14 10:20:00,19.11,19.16,19.1,19.14,101522.0,14.7922,14.8309,14.7844,14.8154,101522.0
2017-08-14 10:30:00,19.13,19.18,19.13,19.16,195575.0,14.8077,14.8464,14.8077,14.8309,195575.0
2017-08-14 10:40:00,19.16,19.2,19.15,19.19,99853.0,14.8309,14.8619,14.8232,14.8541,99853.0
2017-08-14 10:50:00,19.19,19.2,19.13,19.14,155752.0,14.8541,14.8619,14.8077,14.8154,155752.0
2017-08-14 11:00:00,19.13,19.16,19.12,19.16,63433.0,14.8077,14.8309,14.7999,14.8309,63433.0
2017-08-14 11:10:00,19.16,19.16,19.1,19.12,75727.0,14.8309,14.8309,14.7844,14.7999,75727.0
2017-08-14 11:20:00,19.12,19.13,19.09,19.13,120706.0,14.7999,14.8077,14.7767,14.8077,120706.0
2017-08-14 11:30:00,19.13,19.15,19.12,19.13,88040.0,14.8077,14.8232,14.7999,14.8077,88040.0
2017-08-14 11:40:00,19.13,19.17,19.11,19.17,78125.0,14.8077,14.8386,14.7922,14.8386,78125.0
2017-08-14 11:50:00,19.16,19.17,19.12,19.14,92358.0,14.8309,14.8386,14.7999,14.8154,92358.0
2017-08-14 12:00:00,19.14,19.18,19.14,19.15,136170.0,14.8154,14.8464,14.8154,14.8232,136170.0
2017-08-14 12:10:00,19.15,19.17,19.11,19.13,80414.0,14.8232,14.8386,14.7922,14.8077,80414.0
2017-08-14 12:20:00,19.13,19.15,19.11,19.11,174983.0,14.8077,14.8232,14.7922,14.7922,174983.0
2017-08-14 12:30:00,19.12,19.14,19.09,19.09,266643.0,14.7999,14.8154,14.7767,14.7767,266643.0
2017-08-14 12:40:00,19.1,19.11,19.08,19.1,152548.0,14.7844,14.7922,14.769,14.7844,152548.0
2017-08-14 12:50:00,19.11,19.12,19.07,19.1,167208.0,14.7922,14.7999,14.7612,14.7844,167208.0
2017-08-14 13:00:00,19.1,19.11,19.08,19.1,91954.0,14.7844,14.7922,14.769,14.7844,91954.0
2017-08-14 13:10:00,19.1,19.1,19.08,19.1,72285.0,14.7844,14.7844,14.769,14.7844,72285.0
2017-08-14 13:20:00,19.1,19.1,19.07,19.1,81726.0,14.7844,14.7844,14.7612,14.7844,81726.0
2017-08-14 13:30:00,19.1,19.11,19.08,19.1,96199.0,14.7844,14.7922,14.769,14.7844,96199.0
2017-08-14 13:40:00,19.1,19.1,19.07,19.07,107896.0,14.7844,14.7844,14.7612,14.7612,107896.0
2017-08-14 13:50:00,19.07,19.11,19.06,19.11,92232.0,14.7612,14.7922,14.7535,14.7922,92232.0
2017-08-14 14:00:00,19.11,19.13,19.09,19.12,131368.0,14.7922,14.8077,14.7767,14.7999,131368.0
2017-08-14 14:10:00,19.12,19.13,19.08,19.09,215270.0,14.7999,14.8077,14.769,14.7767,215270.0
2017-08-14 14:20:00,19.09,19.11,19.07,19.09,214926.0,14.7767,14.7922,14.7612,14.7767,214926.0
2017-08-14 14:30:00,19.09,19.1,19.06,19.09,118618.0,14.7767,14.7844,14.7535,14.7767,118618.0
2017-08-14 14:40:00,19.09,19.1,19.03,19.03,228129.0,14.7767,14.7844,14.7303,14.7303,228129.0
2017-08-14 14:50:00,19.03,19.05,19.02,19.03,273906.0,14.7303,14.7457,14.7225,14.7303,273906.0
2017-08-14 15:00:00,19.03,19.06,19.02,19.05,219979.0,14.7303,14.7535,14.7225,14.7457,219979.0
2017-08-14 15:10:00,19.06,19.08,19.05,19.07,171604.0,14.7535,14.769,14.7457,14.7612,171604.0
2017-08-14 15:20:00,19.07,19.12,19.06,19.12,186600.0,14.7612,14.7999,14.7535,14.7999,186600.0
2017-08-14 15:30:00,19.12,19.14,19.1,19.12,217270.0,14.7999,14.8154,14.7844,14.7999,217270.0
2017-08-14 15:40:00,19.12,19.14,19.09,19.13,442796.0,14.7999,14.8154,14.7767,14.8077,442796.0
2017-08-14 15:50:00,19.12,19.13,19.09,19.09,838347.0,14.7999,14.8077,14.7767,14.7767,838347.0
2017-08-15 09:30:00,19.01,19.08,19.0,19.04,447003.0,14.7148,14.769,14.707,14.738,447003.0
2017-08-15 09:40:00,19.04,19.04,18.86,18.93,336183.0,14.738,14.738,14.5987,14.6529,336183.0
2017-08-15 09:50:00,18.93,19.06,18.92,19.02,205642.0,14.6529,14.7535,14.6451,14.7225,205642.0
2017-08-15 10:00:00,19.02,19.04,18.97,18.99,184140.0,14.7225,14.738,14.6838,14.6993,184140.0
2017-08-15 10:10:00,18.99,19.0,18.93,18.95,188398.0,14.6993,14.707,14.6529,14.6683,188398.0
2017-08-15 10:20:00,18.96,19.01,18.92,19.01,185954.0,14.6761,14.7148,14.6451,14.7148,185954.0
2017-08-15 10:30:00,19.0,19.0,18.93,18.99,152686.0,14.707,14.707,14.6529,14.6993,152686.0
2017-08-15 10:40:00,19.0,19.04,18.99,19.01,196693.0,14.707,14.738,14.6993,14.7148,196693.0
2017-08-15 10:50:00,19.0,19.05,19.0,19.0,168921.0,14.707,14.7457,14.707,14.707,168921.0
2017-08-15 11:00:00,19.01,19.05,18.99,19.04,189228.0,14.7148,14.7457,14.6993,14.738,189228.0
2017-08-15 11:10:00,19.05,19.05,18.99,19.01,132080.0,14.7457,14.7457,14.6993,14.7148,132080.0
2017-08-15 11:20:00,19.01,19.02,18.98,19.02,217184.0,14.7148,14.7225,14.6916,14.7225,217184.0
2017-08-15 11:30:00,19.02,19.04,18.99,19.0,138887.0,14.7225,14.738,14.6993,14.707,138887.0
2017-08-15 11:40:00,19.0,19.01,18.95,18.95,186643.0,14.707,14.7148,14.6683,14.6683,186643.0
2017-08-15 11:50:00,18.96,18.98,18.94,18.97,118106.0,14.6761,14.6916,14.6606,14.6838,118106.0
2017-08-15 12:00:00,18.98,19.01,18.96,19.0,130610.0,14.6916,14.7148,14.6761,14.707,130610.0
2017-08-15 12:10:00,18.99,19.05,18.98,19.05,187126.0,14.6993,14.7457,14.6916,14.7457,187126.0
2017-08-15 12:20:00,19.05,19.05,19.02,19.03,116175.0,14.7457,14.7457,14.7225,14.7303,116175.0
2017-08-15 12:30:00,19.04,19.04,19.0,19.03,137833.0,14.738,14.738,14.707,14.7303,137833.0
2017-08-15 12:40:00,19.03,19.07,19.02,19.04,166584.0,14.7303,14.7612,14.7225,14.738,166584.0
2017-08-15 12:50:00,19.05,19.05,19.02,19.03,90881.0,14.7457,14.7457,14.7225,14.7303,90881.0
2017-08-15 13:00:00,19.03,19.05,19.0,19.03,209780.0,14.7303,14.7457,14.707,14.7303,209780.0
2017-08-15 13:10:00,19.03,19.06,19.02,19.04,120370.0,14.7303,14.7535,14.7225,14.738,120370.0
2017-08-15 13:20:00,19.04,19.04,19.01,19.04,98353.0,14.738,14.738,14.7148,14.738,98353.0
2017-08-15 13:30:00,19.04,19.05,19.0,19.02,166138.0,14.738,14.7457,14.707,14.7225,166138.0
2017-08-15 13:40:00,19.03,19.05,19.02,19.03,94010.0,14.7303,14.7457,14.7225,14.7303,94010.0
2017-08-15 13:50:00,19.03,19.04,19.0,19.01,102809.0,14.7303,14.738,14.707,14.7148,102809.0
2017-08-15 14:00:00,19.02,19.05,19.0,19.03,120652.0,14.7225,14.7457,14.707,14.7303,120652.0
2017-08-15 14:10:00,19.03,19.04,19.0,19.04,166016.0,14.7303,14.738,14.707,14.738,166016.0
2017-08-15 14:20:00,19.04,19.05,19.01,19.05,190070.0,14.738,14.7457,14.7148,14.7457,190070.0
2017-08-15 14:30:00,19.05,19.06,19.03,19.03,128313.0,14.7457,14.7535,14.7303,14.7303,128313.0
2017-08-15 14:40:00,19.03,19.04,19.02,19.03,125298.0,14.7303,14.738,14.7225,14.7303,125298.0
2017-08-15 14:50:00,19.03,19.06,19.03,19.05,142453.0,14.7303,14.7535,14.7303,14.7457,142453.0
2017-08-15 15:00:00,19.05,19.08,19.04,19.06,208130.0,14.7457,14.769,14.738,14.7535,208130.0
2017-08-15 15:10:00,19.06,19.09,19.05,19.09,157773.0,14.7535,14.7767,14.7457,14.7767,157773.0
2017-08-15 15:20:00,19.09,19.1,19.07,19.07,179985.0,14.7767,14.7844,14.7612,14.7612,179985.0
2017-08-15 15:30:00,19.07,19.1,19.07,19.1,196895.0,14.7612,14.7844,14.7612,14.7844,196895.0
2017-08-15 15:40:00,19.1,19.12,19.09,19.11,338566.0,14.7844,14.7999,14.7767,14.7922,338566.0
2017-08-15 15:50:00,19.12,19.12,19.03,19.04,1500576.0,14.7999,14.7999,14.7303,14.738,1500576.0
2017-08-16 09:30:00,18.98,19.07,18.95,18.96,453097.0,14.6916,14.7612,14.6683,14.6761,453097.0
2017-08-16 09:40:00,18.96,18.97,18.91,18.93,185427.0,14.6761,14.6838,14.6374,14.6529,185427.0
2017-08-16 09:50:00,18.93,18.96,18.9,18.95,191659.0,14.6529,14.6761,14.6296,14.6683,191659.0
2017-08-16 10:00:00,18.96,19.0,18.94,18.95,219323.0,14.6761,14.707,14.6606,14.6683,219323.0
2017-08-16 10:10:00,18.94,18.99,18.93,18.99,154251.0,14.6606,14.6993,14.6529,14.6993,154251.0
2017-08-16 10:20:00,18.98,18.99,18.94,18.95,154137.0,14.6916,14.6993,14.6606,14.6683,154137.0
2017-08-16 10:30:00,18.95,18.99,18.93,18.99,229480.0,14.6683,14.6993,14.6529,14.6993,229480.0
2017-08-16 10:40:00,18.99,19.0,18.96,18.98,138716.0,14.6993,14.707,14.6761,14.6916,138716.0
2017-08-16 10:50:00,18.98,18.99,18.96,18.98,139039.0,14.6916,14.6993,14.6761,14.6916,139039.0
2017-08-16 11:00:00,18.98,19.0,18.95,18.95,136780.0,14.6916,14.707,14.6683,14.6683,136780.0
2017-08-16 11:10:00,18.95,18.98,18.94,18.97,170246.0,14.6683,14.6916,14.6606,14.6838,170246.0
2017-08-16 11:20:00,18.97,18.97,18.93,18.95,156233.0,14.6838,14.6838,14.6529,14.6683,156233.0
2017-08-16 11:30:00,18.96,18.98,18.94,18.96,118079.0,14.6761,14.6916,14.6606,14.6761,118079.0
2017-08-16 11:40:00,18.96,19.02,18.95,19.01,230211.0,14.6761,14.7225,14.6683,14.7148,230211.0
2017-08-16 11:50:00,19.01,19.01,18.98,18.99,185366.0,14.7148,14.7148,14.6916,14.6993,185366.0
2017-08-16 12:00:00,18.99,18.99,18.98,18.98,89829.0,14.6993,14.6993,14.6916,14.6916,89829.0
2017-08-16 12:10:00,18.99,19.02,18.98,19.02,186908.0,14.6993,14.7225,14.6916,14.7225,186908.0
2017-08-16 12:20:00,19.01,19.04,19.01,19.01,161452.0,14.7148,14.738,14.7148,14.7148,161452.0
2017-08-16 12:30:00,19.01,19.03,19.0,19.01,255258.0,14.7148,14.7303,14.707,14.7148,255258.0
2017-08-16 12:40:00,19.0,19.02,19.0,19.02,189722.0,14.707,14.7225,14.707,14.7225,189722.0
2017-08-16 12:50:00,19.02,19.02,18.95,18.97,149631.0,14.7225,14.7225,14.6683,14.6838,149631.0
2017-08-16 13:00:00,18.97,18.99,18.96,18.99,78448.0,14.6838,14.6993,14.6761,14.6993,78448.0
2017-08-16 13:10:00,18.98,19.0,18.93,18.96,184079.0,14.6916,14.707,14.6529,14.6761,184079.0
2017-08-16 13:20:00,18.96,18.97,18.93,18.96,119443.0,14.6761,14.6838,14.6529,14.6761,119443.0
2017-08-16 13:30:00,18.96,18.96,18.93,18.94,241217.0,14.6761,14.6761,14.6529,14.6606,241217.0
2017-08-16 13:40:00,18.94,18.96,18.92,18.95,179704.0,14.6606,14.6761,14.6451,14.6683,179704.0
2017-08-16 13:50:00,18.94,18.98,18.93,18.96,154299.0,14.6606,14.6916,14.6529,14.6761,154299.0
2017-08-16 14:00:00,18.96,19.0,18.93,18.96,316635.0,14.6761,14.707,14.6529,14.6761,316635.0
2017-08-16 14:10:00,18.96,18.99,18.92,18.93,217448.0,14.6761,14.6993,14.6451,14.6529,217448.0
2017-08-16 14:20:00,18.94,18.95,18.9,18.91,211817.0,14.6606,14.6683,14.6296,14.6374,211817.0
2017-08-16 14:30:00,18.92,18.92,18.87,18.89,279059.0,14.6451,14.6451,14.6064,14.6219,279059.0
2017-08-16 14:40:00,18.89,18.94,18.88,18.94,207087.0,14.6219,14.6606,14.6142,14.6606,207087.0
2017-08-16 14:50:00,18.94,18.97,18.92,18.94,275698.0,14.6606,14.6838,14.6451,14.6606,275698.0
2017-08-16 15:00:00,18.94,18.96,18.94,18.95,206025.0,14.6606,14.6761,14.6606,14.6683,206025.0
2017-08-16 15:10:00,18.95,18.98,18.94,18.96,146648.0,14.6683,14.6916,14.6606,14.6761,146648.0
2017-08-16 15:20:00,18.96,18.98,18.95,18.96,118045.0,14.6761,14.6916,14.6683,14.6761,118045.0
2017-08-16 15:30:00,18.96,18.97,18.94,18.96,231281.0,14.6761,14.6838,14.6606,14.6761,231281.0
2017-08-16 15:40:00,18.96,18.99,18.95,18.97,378493.0,14.6761,14.6993,14.6683,14.6838,378493.0
2017-08-16 15:50:00,18.96,18.98,18.95,18.97,763916.0,14.6761,14.6916,14.6683,14.6838,763916.0
2017-08-17 09:30:00,18.88,19.04,18.86,19.01,282543.0,14.6142,14.738,14.5987,14.7148,282543.0
2017-08-17 09:40:00,19.02,19.08,19.01,19.06,246536.0,14.7225,14.769,14.7148,14.7535,246536.0
2017-08-17 09:50:00,19.05,19.07,18.94,18.94,152668.0,14.7457,14.7612,14.6606,14.6606,152668.0
2017-08-17 10:00:00,18.94,18.97,18.91,18.93,151109.0,14.6606,14.6838,14.6374,14.6529,151109.0
2017-08-17 10:10:00,18.93,18.93,18.73,18.74,448772.0,14.6529,14.6529,14.498,14.5058,448772.0
2017-08-17 10:20:00,18.74,18.84,18.7,18.82,435974.0,14.5058,14.5832,14.4748,14.5677,435974.0
2017-08-17 10:30:00,18.82,18.93,18.8,18.88,436169.0,14.5677,14.6529,14.5522,14.6142,436169.0
2017-08-17 10:40:00,18.87,18.88,18.81,18.85,129745.0,14.6064,14.6142,14.56,14.5909,129745.0
2017-08-17 10:50:00,18.85,18.88,18.82,18.83,143516.0,14.5909,14.6142,14.5677,14.5755,143516.0
2017-08-17 11:00:00,18.84,18.89,18.84,18.88,138548.0,14.5832,14.6219,14.5832,14.6142,138548.0
2017-08-17 11:10:00,18.89,18.9,18.86,18.89,143419.0,14.6219,14.6296,14.5987,14.6219,143419.0
2017-08-17 11:20:00,18.89,18.92,18.88,18.91,281693.0,14.6219,14.6451,14.6142,14.6374,281693.0
2017-08-17 11:30:00,18.91,18.94,18.88,18.89,160486.0,14.6374,14.6606,14.6142,14.6219,160486.0
2017-08-17 11:40:00,18.89,18.89,18.82,18.82,123014.0,14.6219,14.6219,14.5677,14.5677,123014.0
2017-08-17 11:50:00,18.82,18.86,18.81,18.85,111228.0,14.5677,14.5987,14.56,14.5909,111228.0
2017-08-17 12:00:00,18.85,18.86,18.82,18.82,108186.0,14.5909,14.5987,14.5677,14.5677,108186.0
2017-08-17 12:10:00,18.82,18.82,18.77,18.79,106445.0,14.5677,14.5677,14.529,14.5445,106445.0
2017-08-17 12:20:00,18.79,18.79,18.76,18.79,90983.0,14.5445,14.5445,14.5213,14.5445,90983.0
2017-08-17 12:30:00,18.79,18.79,18.76,18.79,102144.0,14.5445,14.5445,14.5213,14.5445,102144.0
2017-08-17 12:40:00,18.78,18.79,18.76,18.77,117335.0,14.5368,14.5445,14.5213,14.529,117335.0
2017-08-17 12:50:00,18.77,18.77,18.72,18.73,197525.0,14.529,14.529,14.4903,14.498,197525.0
2017-08-17 13:00:00,18.73,18.74,18.71,18.74,76523.0,14.498,14.5058,14.4826,14.5058,76523.0
2017-08-17 13:10:00,18.74,18.75,18.7,18.75,142748.0,14.5058,14.5135,14.4748,14.5135,142748.0
2017-08-17 13:20:00,18.75,18.75,18.71,18.73,129189.0,14.5135,14.5135,14.4826,14.498,129189.0
2017-08-17 13:30:00,18.73,18.77,18.72,18.74,134239.0,14.498,14.529,14.4903,14.5058,134239.0
2017-08-17 13:40:00,18.75,18.75,18.72,18.73,102193.0,14.5135,14.5135,14.4903,14.498,102193.0
2017-08-17 13:50:00,18.73,18.76,18.72,18.76,92308.0,14.498,14.5213,14.4903,14.5213,92308.0
2017-08-17 14:00:00,18.76,18.76,18.73,18.74,147505.0,14.5213,14.5213,14.498,14.5058,147505.0
2017-08-17 14:10:00,18.74,18.76,18.7,18.71,245932.0,14.5058,14.5213,14.4748,14.4826,245932.0
2017-08-17 14:20:00,18.71,18.75,18.7,18.75,123007.0,14.4826,14.5135,14.4748,14.5135,123007.0
2017-08-17 14:30:00,18.74,18.77,18.72,18.75,159815.0,14.5058,14.529,14.4903,14.5135,159815.0
2017-08-17 14:40:00,18.74,18.75,18.72,18.75,178402.0,14.5058,14.5135,14.4903,14.5135,178402.0
2017-08-17 14:50:00,18.75,18.76,18.72,18.76,199692.0,14.5135,14.5213,14.4903,14.5213,199692.0
2017-08-17 15:00:00,18.76,18.76,18.7,18.72,188921.0,14.5213,14.5213,14.4748,14.4903,188921.0
2017-08-17 15:10:00,18.72,18.72,18.68,18.7,222818.0,14.4903,14.4903,14.4593,14.4748,222818.0
2017-08-17 15:20:00,18.7,18.71,18.68,18.69,209662.0,14.4748,14.4826,14.4593,14.4671,209662.0
2017-08-17 15:30:00,18.68,18.72,18.66,18.69,332719.0,14.4593,14.4903,14.4439,14.4671,332719.0
2017-08-17 15:40:00,18.68,18.69,18.65,18.66,489928.0,14.4593,14.4671,14.4361,14.4439,489928.0
2017-08-17 15:50:00,18.66,18.67,18.63,18.64,706411.0,14.4439,14.4516,14.4206,14.4284,706411.0
2017-08-18 09:30:00,18.6,18.62,18.41,18.43,1013263.0,14.3974,14.4129,14.2504,14.2658,1013263.0
2017-08-18 09:40:00,18.43,18.51,18.36,18.5,624283.0,14.2658,14.3278,14.2116,14.32,624283.0
2017-08-18 09:50:00,18.5,18.51,18.43,18.48,387043.0,14.32,14.3278,14.2658,14.3045,387043.0
2017-08-18 10:00:00,18.49,18.54,18.48,18.51,377124.0,14.3123,14.351,14.3045,14.3278,377124.0
2017-08-18 10:10:00,18.51,18.55,18.45,18.51,683643.0,14.3278,14.3587,14.2813,14.3278,683643.0
2017-08-18 10:20:00,18.5,18.58,18.5,18.52,358383.0,14.32,14.3819,14.32,14.3355,358383.0
2017-08-18 10:30:00,18.51,18.52,18.47,18.5,273491.0,14.3278,14.3355,14.2968,14.32,273491.0
2017-08-18 10:40:00,18.5,18.54,18.45,18.46,365077.0,14.32,14.351,14.2813,14.2891,365077.0
2017-08-18 10:50:00,18.46,18.47,18.44,18.46,293990.0,14.2891,14.2968,14.2736,14.2891,293990.0
2017-08-18 11:00:00,18.47,18.49,18.43,18.43,225480.0,14.2968,14.3123,14.2658,14.2658,225480.0
2017-08-18 11:10:00,18.44,18.53,18.42,18.53,175420.0,14.2736,14.3432,14.2581,14.3432,175420.0
2017-08-18 11:20:00,18.53,18.57,18.51,18.56,132540.0,14.3432,14.3742,14.3278,14.3665,132540.0
2017-08-18 11:30:00,18.56,18.6,18.54,18.55,251906.0,14.3665,14.3974,14.351,14.3587,251906.0
2017-08-18 11:40:00,18.55,18.58,18.53,18.57,192310.0,14.3587,14.3819,14.3432,14.3742,192310.0
2017-08-18 11:50:00,18.57,18.62,18.57,18.58,97621.0,14.3742,14.4129,14.3742,14.3819,97621.0
2017-08-18 12:00:00,18.57,18.59,18.54,18.55,112902.0,14.3742,14.3897,14.351,14.3587,112902.0
2017-08-18 12:10:00,18.55,18.57,18.52,18.55,108181.0,14.3587,14.3742,14.3355,14.3587,108181.0
2017-08-18 12:20:00,18.54,18.56,18.52,18.55,126610.0,14.351,14.3665,14.3355,14.3587,126610.0
2017-08-18 12:30:00,18.55,18.6,18.54,18.6,124435.0,14.3587,14.3974,14.351,14.3974,124435.0
2017-08-18 12:40:00,18.6,18.65,18.59,18.63,137771.0,14.3974,14.4361,14.3897,14.4206,137771.0
2017-08-18 12:50:00,18.63,18.64,18.6,18.61,83825.0,14.4206,14.4284,14.3974,14.4052,83825.0
2017-08-18 13:00:00,18.61,18.62,18.56,18.57,109019.0,14.4052,14.4129,14.3665,14.3742,109019.0
2017-08-18 13:10:00,18.57,18.6,18.56,18.57,97331.0,14.3742,14.3974,14.3665,14.3742,97331.0
2017-08-18 13:20:00,18.57,18.58,18.55,18.56,103396.0,14.3742,14.3819,14.3587,14.3665,103396.0
2017-08-18 13:30:00,18.56,18.58,18.55,18.55,169043.0,14.3665,14.3819,14.3587,14.3587,169043.0
2017-08-18 13:40:00,18.55,18.58,18.55,18.57,75441.0,14.3587,14.3819,14.3587,14.3742,75441.0
2017-08-18 13:50:00,18.58,18.58,18.54,18.55,155386.0,14.3819,14.3819,14.351,14.3587,155386.0
2017-08-18 14:00:00,18.55,18.58,18.55,18.57,107248.0,14.3587,14.3819,14.3587,14.3742,107248.0
2017-08-18 14:10:00,18.57,18.57,18.54,18.55,158826.0,14.3742,14.3742,14.351,14.3587,158826.0
2017-08-18 14:20:00,18.54,18.57,18.54,18.56,272341.0,14.351,14.3742,14.351,14.3665,272341.0
2017-08-18 14:30:00,18.57,18.59,18.55,18.56,184791.0,14.3742,14.3897,14.3587,14.3665,184791.0
2017-08-18 14:40:00,18.56,18.56,18.52,18.54,138668.0,14.3665,14.3665,14.3355,14.351,138668.0
2017-08-18 14:50:00,18.54,18.54,18.51,18.54,134091.0,14.351,14.351,14.3278,14.351,134091.0
2017-08-18 15:00:00,18.53,18.55,18.52,18.55,128984.0,14.3432,14.3587,14.3355,14.3587,128984.0
2017-08-18 15:10:00,18.54,18.55,18.52,18.54,114487.0,14.351,14.3587,14.3355,14.351,114487.0
2017-08-18 15:20:00,18.54,18.54,18.51,18.54,150478.0,14.351,14.351,14.3278,14.351,150478.0
2017-08-18 15:30:00,18.54,18.57,18.52,18.54,275683.0,14.351,14.3742,14.3355,14.351,275683.0
2017-08-18 15:40:00,18.55,18.57,18.52,18.52,406220.0,14.3587,14.3742,14.3355,14.3355,406220.0
2017-08-18 15:50:00,18.52,18.53,18.49,18.5,781961.0,14.3355,14.3432,14.3123,14.32,781961.0
2017-08-21 09:30:00,18.48,18.5,18.4,18.49,249803.0,14.3045,14.32,14.2426,14.3123,249803.0
2017-08-21 09:40:00,18.49,18.6,18.49,18.59,273750.0,14.3123,14.3974,14.3123,14.3897,273750.0
2017-08-21 09:50:00,18.59,18.6,18.5,18.51,118740.0,14.3897,14.3974,14.32,14.3278,118740.0
2017-08-21 10:00:00,18.51,18.57,18.49,18.57,234104.0,14.3278,14.3742,14.3123,14.3742,234104.0
2017-08-21 10:10:00,18.57,18.58,18.49,18.52,233046.0,14.3742,14.3819,14.3123,14.3355,233046.0
2017-08-21 10:20:00,18.52,18.54,18.49,18.54,378011.0,14.3355,14.351,14.3123,14.351,378011.0
2017-08-21 10:30:00,18.53,18.55,18.51,18.53,217840.0,14.3432,14.3587,14.3278,14.3432,217840.0
2017-08-21 10:40:00,18.53,18.59,18.52,18.58,118537.0,14.3432,14.3897,14.3355,14.3819,118537.0
2017-08-21 10:50:00,18.58,18.6,18.57,18.6,132515.0,14.3819,14.3974,14.3742,14.3974,132515.0
2017-08-21 11:00:00,18.6,18.61,18.55,18.57,134671.0,14.3974,14.4052,14.3587,14.3742,134671.0
2017-08-21 11:10:00,18.57,18.62,18.56,18.61,105438.0,14.3742,14.4129,14.3665,14.4052,105438.0
2017-08-21 11:20:00,18.6,18.62,18.57,18.57,101531.0,14.3974,14.4129,14.3742,14.3742,101531.0
2017-08-21 11:30:00,18.57,18.62,18.56,18.62,181851.0,14.3742,14.4129,14.3665,14.4129,181851.0
2017-08-21 11:40:00,18.62,18.66,18.61,18.64,89959.0,14.4129,14.4439,14.4052,14.4284,89959.0
2017-08-21 11:50:00,18.63,18.64,18.62,18.64,61669.0,14.4206,14.4284,14.4129,14.4284,61669.0
2017-08-21 12:00:00,18.64,18.64,18.59,18.59,124410.0,14.4284,14.4284,14.3897,14.3897,124410.0
2017-08-21 12:10:00,18.59,18.59,18.57,18.58,64044.0,14.3897,14.3897,14.3742,14.3819,64044.0
2017-08-21 12:20:00,18.57,18.63,18.57,18.63,108437.0,14.3742,14.4206,14.3742,14.4206,108437.0
2017-08-21 12:30:00,18.63,18.64,18.6,18.61,69951.0,14.4206,14.4284,14.3974,14.4052,69951.0
2017-08-21 12:40:00,18.61,18.61,18.59,18.61,54517.0,14.4052,14.4052,14.3897,14.4052,54517.0
2017-08-21 12:50:00,18.61,18.62,18.6,18.62,35409.0,14.4052,14.4129,14.3974,14.4129,35409.0
2017-08-21 13:00:00,18.62,18.63,18.59,18.61,121511.0,14.4129,14.4206,14.3897,14.4052,121511.0
2017-08-21 13:10:00,18.61,18.61,18.57,18.58,121130.0,14.4052,14.4052,14.3742,14.3819,121130.0
2017-08-21 13:20:00,18.58,18.59,18.57,18.59,98339.0,14.3819,14.3897,14.3742,14.3897,98339.0
2017-08-21 13:30:00,18.58,18.61,18.57,18.57,70517.0,14.3819,14.4052,14.3742,14.3742,70517.0
2017-08-21 13:40:00,18.57,18.59,18.56,18.59,73863.0,14.3742,14.3897,14.3665,14.3897,73863.0
2017-08-21 13:50:00,18.59,18.59,18.54,18.57,80230.0,14.3897,14.3897,14.351,14.3742,80230.0
2017-08-21 14:00:00,18.57,18.58,18.55,18.55,75270.0,14.3742,14.3819,14.3587,14.3587,75270.0
2017-08-21 14:10:00,18.55,18.57,18.55,18.55,99681.0,14.3587,14.3742,14.3587,14.3587,99681.0
2017-08-21 14:20:00,18.56,18.59,18.54,18.58,126323.0,14.3665,14.3897,14.351,14.3819,126323.0
2017-08-21 14:30:00,18.57,18.59,18.54,18.55,124906.0,14.3742,14.3897,14.351,14.3587,124906.0
2017-08-21 14:40:00,18.55,18.58,18.53,18.57,128665.0,14.3587,14.3819,14.3432,14.3742,128665.0
2017-08-21 14:50:00,18.57,18.57,18.55,18.57,55727.0,14.3742,14.3742,14.3587,14.3742,55727.0
2017-08-21 15:00:00,18.57,18.57,18.54,18.55,113308.0,14.3742,14.3742,14.351,14.3587,113308.0
2017-08-21 15:10:00,18.55,18.55,18.52,18.55,122909.0,14.3587,14.3587,14.3355,14.3587,122909.0
2017-08-21 15:20:00,18.55,18.58,18.54,18.57,122363.0,14.3587,14.3819,14.351,14.3742,122363.0
2017-08-21 15:30:00,18.57,18.57,18.53,18.57,189523.0,14.3742,14.3742,14.3432,14.3742,189523.0
2017-08-21 15:40:00,18.57,18.57,18.53,18.55,197743.0,14.3742,14.3742,14.3432,14.3587,197743.0
2017-08-21 15:50:00,18.55,18.59,18.55,18.56,673893.0,14.3587,14.3897,14.3587,14.3665,673893.0
2017-08-22 09:30:00,18.63,18.72,18.59,18.7,179034.0,14.4206,14.4903,14.3897,14.4748,179034.0
2017-08-22 09:40:00,18.71,18.74,18.68,18.73,118813.0,14.4826,14.5058,14.4593,14.498,118813.0
2017-08-22 09:50:00,18.73,18.77,18.72,18.76,152501.0,14.498,14.529,14.4903,14.5213,152501.0
2017-08-22 10:00:00,18.76,18.76,18.69,18.69,73611.0,14.5213,14.5213,14.4671,14.4671,73611.0
2017-08-22 10:10:00,18.69,18.75,18.69,18.75,97725.0,14.4671,14.5135,14.4671,14.5135,97725.0
2017-08-22 10:20:00,18.75,18.77,18.72,18.76,199019.0,14.5135,14.529,14.4903,14.5213,199019.0
2017-08-22 10:30:00,18.76,18.82,18.75,18.82,206461.0,14.5213,14.5677,14.5135,14.5677,206461.0
2017-08-22 10:40:00,18.81,18.84,18.77,18.83,144602.0,14.56,14.5832,14.529,14.5755,144602.0
2017-08-22 10:50:00,18.83,18.84,18.8,18.81,79383.0,14.5755,14.5832,14.5522,14.56,79383.0
2017-08-22 11:00:00,18.81,18.84,18.8,18.83,174382.0,14.56,14.5832,14.5522,14.5755,174382.0
2017-08-22 11:10:00,18.83,18.84,18.8,18.81,66162.0,14.5755,14.5832,14.5522,14.56,66162.0
2017-08-22 11:20:00,18.81,18.85,18.79,18.85,156295.0,14.56,14.5909,14.5445,14.5909,156295.0
2017-08-22 11:30:00,18.85,18.88,18.83,18.88,145731.0,14.5909,14.6142,14.5755,14.6142,145731.0
2017-08-22 11:40:00,18.88,18.92,18.87,18.92,151616.0,14.6142,14.6451,14.6064,14.6451,151616.0
2017-08-22 11:50:00,18.92,18.97,18.91,18.95,268837.0,14.6451,14.6838,14.6374,14.6683,268837.0
2017-08-22 12:00:00,18.95,19.0,18.95,18.99,251938.0,14.6683,14.707,14.6683,14.6993,251938.0
2017-08-22 12:10:00,18.99,19.03,18.98,19.02,289616.0,14.6993,14.7303,14.6916,14.7225,289616.0
2017-08-22 12:20:00,19.02,19.03,18.96,18.97,204173.0,14.7225,14.7303,14.6761,14.6838,204173.0
2017-08-22 12:30:00,18.96,18.97,18.95,18.96,62232.0,14.6761,14.6838,14.6683,14.6761,62232.0
2017-08-22 12:40:00,18.96,19.01,18.95,19.01,206602.0,14.6761,14.7148,14.6683,14.7148,206602.0
2017-08-22 12:50:00,19.01,19.02,19.0,19.02,104241.0,14.7148,14.7225,14.707,14.7225,104241.0
2017-08-22 13:00:00,19.02,19.03,19.0,19.0,141581.0,14.7225,14.7303,14.707,14.707,141581.0
2017-08-22 13:10:00,19.0,19.01,18.99,19.0,89418.0,14.707,14.7148,14.6993,14.707,89418.0
2017-08-22 13:20:00,19.01,19.03,19.0,19.02,81773.0,14.7148,14.7303,14.707,14.7225,81773.0
2017-08-22 13:30:00,19.02,19.03,19.0,19.02,79127.0,14.7225,14.7303,14.707,14.7225,79127.0
2017-08-22 13:40:00,19.02,19.03,18.96,18.97,113756.0,14.7225,14.7303,14.6761,14.6838,113756.0
2017-08-22 13:50:00,18.97,18.98,18.96,18.96,42664.0,14.6838,14.6916,14.6761,14.6761,42664.0
2017-08-22 14:00:00,18.97,18.98,18.96,18.96,62192.0,14.6838,14.6916,14.6761,14.6761,62192.0
2017-08-22 14:10:00,18.97,19.01,18.96,19.01,118861.0,14.6838,14.7148,14.6761,14.7148,118861.0
2017-08-22 14:20:00,19.01,19.04,18.99,19.04,152011.0,14.7148,14.738,14.6993,14.738,152011.0
2017-08-22 14:30:00,19.04,19.05,19.02,19.03,147256.0,14.738,14.7457,14.7225,14.7303,147256.0
2017-08-22 14:40:00,19.04,19.04,19.02,19.04,110046.0,14.738,14.738,14.7225,14.738,110046.0
2017-08-22 14:50:00,19.04,19.05,19.03,19.05,74457.0,14.738,14.7457,14.7303,14.7457,74457.0
2017-08-22 15:00:00,19.05,19.07,19.04,19.05,222232.0,14.7457,14.7612,14.738,14.7457,222232.0
2017-08-22 15:10:00,19.05,19.1,19.05,19.09,397928.0,14.7457,14.7844,14.7457,14.7767,397928.0
2017-08-22 15:20:00,19.09,19.09,19.06,19.07,385647.0,14.7767,14.7767,14.7535,14.7612,385647.0
2017-08-22 15:30:00,19.07,19.07,19.04,19.05,289782.0,14.7612,14.7612,14.738,14.7457,289782.0
2017-08-22 15:40:00,19.04,19.05,19.03,19.04,308398.0,14.738,14.7457,14.7303,14.738,308398.0
2017-08-22 15:50:00,19.04,19.05,19.02,19.03,717770.0,14.738,14.7457,14.7225,14.7303,717770.0
2017-08-23 09:30:00,19.04,19.05,18.88,18.91,308737.0,14.738,14.7457,14.6142,14.6374,308737.0
2017-08-23 09:40:00,18.9,18.9,18.83,18.85,225967.0,14.6296,14.6296,14.5755,14.5909,225967.0
2017-08-23 09:50:00,18.84,18.92,18.82,18.91,246783.0,14.5832,14.6451,14.5677,14.6374,246783.0
2017-08-23 10:00:00,18.9,18.9,18.8,18.8,189310.0,14.6296,14.6296,14.5522,14.5522,189310.0
2017-08-23 10:10:00,18.8,18.9,18.8,18.89,187291.0,14.5522,14.6296,14.5522,14.6219,187291.0
2017-08-23 10:20:00,18.9,18.91,18.82,18.82,116877.0,14.6296,14.6374,14.5677,14.5677,116877.0
2017-08-23 10:30:00,18.82,18.9,18.81,18.9,123601.0,14.5677,14.6296,14.56,14.6296,123601.0
2017-08-23 10:40:00,18.9,18.95,18.87,18.95,151800.0,14.6296,14.6683,14.6064,14.6683,151800.0
2017-08-23 10:50:00,18.95,18.95,18.91,18.91,95686.0,14.6683,14.6683,14.6374,14.6374,95686.0
2017-08-23 11:00:00,18.91,18.92,18.88,18.89,94890.0,14.6374,14.6451,14.6142,14.6219,94890.0
2017-08-23 11:10:00,18.89,18.94,18.88,18.94,168037.0,14.6219,14.6606,14.6142,14.6606,168037.0
2017-08-23 11:20:00,18.94,18.96,18.93,18.95,113654.0,14.6606,14.6761,14.6529,14.6683,113654.0
2017-08-23 11:30:00,18.95,18.96,18.91,18.94,73027.0,14.6683,14.6761,14.6374,14.6606,73027.0
2017-08-23 11:40:00,18.93,18.97,18.92,18.95,112528.0,14.6529,14.6838,14.6451,14.6683,112528.0
2017-08-23 11:50:00,18.95,18.95,18.92,18.95,138747.0,14.6683,14.6683,14.6451,14.6683,138747.0
2017-08-23 12:00:00,18.95,18.95,18.92,18.93,82335.0,14.6683,14.6683,14.6451,14.6529,82335.0
2017-08-23 12:10:00,18.92,18.93,18.9,18.92,88859.0,14.6451,14.6529,14.6296,14.6451,88859.0
2017-08-23 12:20:00,18.92,18.93,18.89,18.91,119384.0,14.6451,14.6529,14.6219,14.6374,119384.0
2017-08-23 12:30:00,18.91,18.92,18.9,18.91,39743.0,14.6374,14.6451,14.6296,14.6374,39743.0
2017-08-23 12:40:00,18.91,18.92,18.89,18.91,97123.0,14.6374,14.6451,14.6219,14.6374,97123.0
2017-08-23 12:50:00,18.91,18.94,18.91,18.92,177606.0,14.6374,14.6606,14.6374,14.6451,177606.0
2017-08-23 13:00:00,18.91,18.98,18.91,18.96,100817.0,14.6374,14.6916,14.6374,14.6761,100817.0
2017-08-23 13:10:00,18.97,18.97,18.94,18.94,78371.0,14.6838,14.6838,14.6606,14.6606,78371.0
2017-08-23 13:20:00,18.95,18.95,18.91,18.93,123071.0,14.6683,14.6683,14.6374,14.6529,123071.0
2017-08-23 13:30:00,18.94,18.94,18.88,18.88,111334.0,14.6606,14.6606,14.6142,14.6142,111334.0
2017-08-23 13:40:00,18.89,18.9,18.88,18.89,64975.0,14.6219,14.6296,14.6142,14.6219,64975.0
2017-08-23 13:50:00,18.89,18.89,18.88,18.88,50424.0,14.6219,14.6219,14.6142,14.6142,50424.0
2017-08-23 14:00:00,18.88,18.89,18.86,18.87,116665.0,14.6142,14.6219,14.5987,14.6064,116665.0
2017-08-23 14:10:00,18.87,18.94,18.87,18.92,213120.0,14.6064,14.6606,14.6064,14.6451,213120.0
2017-08-23 14:20:00,18.92,18.92,18.9,18.9,66284.0,14.6451,14.6451,14.6296,14.6296,66284.0
2017-08-23 14:30:00,18.9,18.95,18.9,18.95,287124.0,14.6296,14.6683,14.6296,14.6683,287124.0
2017-08-23 14:40:00,18.95,18.96,18.93,18.93,148667.0,14.6683,14.6761,14.6529,14.6529,148667.0
2017-08-23 14:50:00,18.94,19.0,18.88,18.88,449563.0,14.6606,14.707,14.6142,14.6142,449563.0
2017-08-23 15:00:00,18.88,18.94,18.88,18.94,254677.0,14.6142,14.6606,14.6142,14.6606,254677.0
2017-08-23 15:10:00,18.94,18.94,18.88,18.89,304535.0,14.6606,14.6606,14.6142,14.6219,304535.0
2017-08-23 15:20:00,18.89,18.91,18.88,18.91,323913.0,14.6219,14.6374,14.6142,14.6374,323913.0
2017-08-23 15:30:00,18.91,18.94,18.89,18.91,479315.0,14.6374,14.6606,14.6219,14.6374,479315.0
2017-08-23 15:40:00,18.91,18.93,18.9,18.91,393229.0,14.6374,14.6529,14.6296,14.6374,393229.0
2017-08-23 15:50:00,18.91,18.91,18.85,18.85,1229084.0,14.6374,14.6374,14.5909,14.5909,1229084.0
2017-08-24 09:30:00,18.83,19.29,18.83,19.06,1568143.0,14.5755,14.9315,14.5755,14.7535,1568143.0
2017-08-24 09:40:00,19.05,19.26,19.0,19.21,942666.0,14.7457,14.9083,14.707,14.8696,942666.0
2017-08-24 09:50:00,19.21,19.36,19.13,19.18,921665.0,14.8696,14.9857,14.8077,14.8464,921665.0
2017-08-24 10:00:00,19.18,19.21,19.07,19.16,643047.0,14.8464,14.8696,14.7612,14.8309,643047.0
2017-08-24 10:10:00,19.16,19.22,19.13,19.21,563646.0,14.8309,14.8773,14.8077,14.8696,563646.0
2017-08-24 10:20:00,19.2,19.36,19.19,19.31,953808.0,14.8619,14.9857,14.8541,14.947,953808.0
2017-08-24 10:30:00,19.31,19.44,19.31,19.43,817619.0,14.947,15.0476,14.947,15.0399,817619.0
2017-08-24 10:40:00,19.43,19.6,19.39,19.56,824153.0,15.0399,15.1715,15.0089,15.1405,824153.0
2017-08-24 10:50:00,19.57,19.67,19.5,19.64,722685.0,15.1483,15.2257,15.0941,15.2024,722685.0
2017-08-24 11:00:00,19.64,19.65,19.55,19.55,483116.0,15.2024,15.2102,15.1328,15.1328,483116.0
2017-08-24 11:10:00,19.55,19.6,19.45,19.53,561661.0,15.1328,15.1715,15.0554,15.1173,561661.0
2017-08-24 11:20:00,19.53,19.56,19.5,19.55,344805.0,15.1173,15.1405,15.0941,15.1328,344805.0
2017-08-24 11:30:00,19.55,19.6,19.49,19.59,541244.0,15.1328,15.1715,15.0863,15.1637,541244.0
2017-08-24 11:40:00,19.58,19.68,19.53,19.63,681236.0,15.156,15.2334,15.1173,15.1947,681236.0
2017-08-24 11:50:00,19.63,19.65,19.58,19.64,301454.0,15.1947,15.2102,15.156,15.2024,301454.0
2017-08-24 12:00:00,19.64,19.73,19.62,19.63,393653.0,15.2024,15.2721,15.187,15.1947,393653.0
2017-08-24 12:10:00,19.64,19.7,19.63,19.7,251854.0,15.2024,15.2489,15.1947,15.2489,251854.0
2017-08-24 12:20:00,19.7,19.74,19.65,19.68,232885.0,15.2489,15.2798,15.2102,15.2334,232885.0
2017-08-24 12:30:00,19.69,19.71,19.65,19.71,235797.0,15.2411,15.2566,15.2102,15.2566,235797.0
2017-08-24 12:40:00,19.71,19.75,19.67,19.73,241662.0,15.2566,15.2876,15.2257,15.2721,241662.0
2017-08-24 12:50:00,19.73,19.78,19.71,19.74,336965.0,15.2721,15.3108,15.2566,15.2798,336965.0
2017-08-24 13:00:00,19.74,19.76,19.67,19.68,276787.0,15.2798,15.2953,15.2257,15.2334,276787.0
2017-08-24 13:10:00,19.68,19.74,19.66,19.7,405194.0,15.2334,15.2798,15.2179,15.2489,405194.0
2017-08-24 13:20:00,19.69,19.72,19.64,19.65,221600.0,15.2411,15.2644,15.2024,15.2102,221600.0
2017-08-24 13:30:00,19.65,19.68,19.58,19.67,339070.0,15.2102,15.2334,15.156,15.2257,339070.0
2017-08-24 13:40:00,19.67,19.67,19.55,19.56,327454.0,15.2257,15.2257,15.1328,15.1405,327454.0
2017-08-24 13:50:00,19.56,19.56,19.43,19.49,582998.0,15.1405,15.1405,15.0399,15.0863,582998.0
2017-08-24 14:00:00,19.49,19.6,19.48,19.55,403850.0,15.0863,15.1715,15.0786,15.1328,403850.0
2017-08-24 14:10:00,19.55,19.61,19.55,19.61,321580.0,15.1328,15.1792,15.1328,15.1792,321580.0
2017-08-24 14:20:00,19.61,19.63,19.57,19.63,297472.0,15.1792,15.1947,15.1483,15.1947,297472.0
2017-08-24 14:30:00,19.63,19.67,19.61,19.63,366603.0,15.1947,15.2257,15.1792,15.1947,366603.0
2017-08-24 14:40:00,19.63,19.64,19.59,19.59,318080.0,15.1947,15.2024,15.1637,15.1637,318080.0
2017-08-24 14:50:00,19.59,19.63,19.58,19.6,382456.0,15.1637,15.1947,15.156,15.1715,382456.0
2017-08-24 15:00:00,19.61,19.63,19.48,19.5,489634.0,15.1792,15.1947,15.0786,15.0941,489634.0
2017-08-24 15:10:00,19.5,19.55,19.49,19.55,368160.0,15.0941,15.1328,15.0863,15.1328,368160.0
2017-08-24 15:20:00,19.55,19.56,19.46,19.47,435191.0,15.1328,15.1405,15.0631,15.0708,435191.0
2017-08-24 15:30:00,19.48,19.5,19.34,19.35,999495.0,15.0786,15.0941,14.9702,14.978,999495.0
2017-08-24 15:40:00,19.35,19.52,19.35,19.41,1143186.0,14.978,15.1096,14.978,15.0244,1143186.0
2017-08-24 15:50:00,19.41,19.48,19.4,19.43,1848067.0,15.0244,15.0786,15.0167,15.0399,1848067.0
2017-08-25 09:30:00,19.54,19.64,19.5,19.51,457784.0,15.125,15.2024,15.0941,15.1018,457784.0
2017-08-25 09:40:00,19.51,19.57,19.47,19.49,341810.0,15.1018,15.1483,15.0708,15.0863,341810.0
2017-08-25 09:50:00,19.49,19.58,19.44,19.47,278323.0,15.0863,15.156,15.0476,15.0708,278323.0
2017-08-25 10:00:00,19.47,19.56,19.45,19.52,313349.0,15.0708,15.1405,15.0554,15.1096,313349.0
2017-08-25 10:10:00,19.52,19.62,19.51,19.62,406887.0,15.1096,15.187,15.1018,15.187,406887.0
2017-08-25 10:20:00,19.62,19.63,19.55,19.58,254595.0,15.187,15.1947,15.1328,15.156,254595.0
2017-08-25 10:30:00,19.57,19.59,19.52,19.55,275322.0,15.1483,15.1637,15.1096,15.1328,275322.0
2017-08-25 10:40:00,19.56,19.58,19.4,19.4,477488.0,15.1405,15.156,15.0167,15.0167,477488.0
2017-08-25 10:50:00,19.41,19.48,19.4,19.44,232279.0,15.0244,15.0786,15.0167,15.0476,232279.0
2017-08-25 11:00:00,19.45,19.45,19.36,19.41,325037.0,15.0554,15.0554,14.9857,15.0244,325037.0
2017-08-25 11:10:00,19.41,19.44,19.37,19.41,340942.0,15.0244,15.0476,14.9934,15.0244,340942.0
2017-08-25 11:20:00,19.4,19.46,19.39,19.45,272957.0,15.0167,15.0631,15.0089,15.0554,272957.0
2017-08-25 11:30:00,19.45,19.47,19.42,19.44,213650.0,15.0554,15.0708,15.0321,15.0476,213650.0
2017-08-25 11:40:00,19.44,19.49,19.38,19.39,252788.0,15.0476,15.0863,15.0012,15.0089,252788.0
2017-08-25 11:50:00,19.39,19.41,19.36,19.37,516049.0,15.0089,15.0244,14.9857,14.9934,516049.0
2017-08-25 12:00:00,19.36,19.42,19.34,19.41,433442.0,14.9857,15.0321,14.9702,15.0244,433442.0
2017-08-25 12:10:00,19.41,19.44,19.39,19.42,277500.0,15.0244,15.0476,15.0089,15.0321,277500.0
2017-08-25 12:20:00,19.42,19.44,19.35,19.36,299741.0,15.0321,15.0476,14.978,14.9857,299741.0
2017-08-25 12:30:00,19.35,19.39,19.35,19.38,165331.0,14.978,15.0089,14.978,15.0012,165331.0
2017-08-25 12:40:00,19.37,19.39,19.36,19.39,134727.0,14.9934,15.0089,14.9857,15.0089,134727.0
2017-08-25 12:50:00,19.39,19.43,19.38,19.42,180479.0,15.0089,15.0399,15.0012,15.0321,180479.0
2017-08-25 13:00:00,19.42,19.44,19.4,19.44,138911.0,15.0321,15.0476,15.0167,15.0476,138911.0
2017-08-25 13:10:00,19.44,19.44,19.4,19.4,103806.0,15.0476,15.0476,15.0167,15.0167,103806.0
2017-08-25 13:20:00,19.4,19.43,19.39,19.42,200756.0,15.0167,15.0399,15.0089,15.0321,200756.0
2017-08-25 13:30:00,19.42,19.45,19.4,19.43,168401.0,15.0321,15.0554,15.0167,15.0399,168401.0
2017-08-25 13:40:00,19.43,19.45,19.4,19.42,123916.0,15.0399,15.0554,15.0167,15.0321,123916.0
2017-08-25 13:50:00,19.42,19.42,19.34,19.37,442841.0,15.0321,15.0321,14.9702,14.9934,442841.0
2017-08-25 14:00:00,19.37,19.38,19.35,19.37,118081.0,14.9934,15.0012,14.978,14.9934,118081.0
2017-08-25 14:10:00,19.36,19.4,19.36,19.38,238285.0,14.9857,15.0167,14.9857,15.0012,238285.0
2017-08-25 14:20:00,19.38,19.4,19.37,19.39,133554.0,15.0012,15.0167,14.9934,15.0089,133554.0
2017-08-25 14:30:00,19.4,19.43,19.39,19.41,174525.0,15.0167,15.0399,15.0089,15.0244,174525.0
2017-08-25 14:40:00,19.41,19.41,19.38,19.38,294963.0,15.0244,15.0244,15.0012,15.0012,294963.0
2017-08-25 14:50:00,19.38,19.4,19.37,19.37,197076.0,15.0012,15.0167,14.9934,14.9934,197076.0
2017-08-25 15:00:00,19.38,19.39,19.34,19.38,416022.0,15.0012,15.0089,14.9702,15.0012,416022.0
2017-08-25 15:10:00,19.38,19.4,19.36,19.39,260589.0,15.0012,15.0167,14.9857,15.0089,260589.0
2017-08-25 15:20:00,19.39,19.39,19.36,19.37,206871.0,15.0089,15.0089,14.9857,14.9934,206871.0
2017-08-25 15:30:00,19.37,19.37,19.33,19.34,413303.0,14.9934,14.9934,14.9625,14.9702,413303.0
2017-08-25 15:40:00,19.34,19.35,19.32,19.35,463245.0,14.9702,14.978,14.9547,14.978,463245.0
2017-08-25 15:50:00,19.35,19.35,19.32,19.33,1560562.0,14.978,14.978,14.9547,14.9625,1560562.0
2017-08-28 09:30:00,19.35,19.5,19.35,19.45,377844.0,14.978,15.0941,14.978,15.0554,377844.0
2017-08-28 09:40:00,19.44,19.45,19.4,19.41,103130.0,15.0476,15.0554,15.0167,15.0244,103130.0
2017-08-28 09:50:00,19.41,19.43,19.34,19.38,449654.0,15.0244,15.0399,14.9702,15.0012,449654.0
2017-08-28 10:00:00,19.38,19.43,19.34,19.35,515809.0,15.0012,15.0399,14.9702,14.978,515809.0
2017-08-28 10:10:00,19.35,19.37,19.29,19.29,347445.0,14.978,14.9934,14.9315,14.9315,347445.0
2017-08-28 10:20:00,19.3,19.31,19.23,19.23,336579.0,14.9393,14.947,14.8851,14.8851,336579.0
2017-08-28 10:30:00,19.23,19.33,19.22,19.31,369511.0,14.8851,14.9625,14.8773,14.947,369511.0
2017-08-28 10:40:00,19.31,19.35,19.29,19.33,164281.0,14.947,14.978,14.9315,14.9625,164281.0
2017-08-28 10:50:00,19.33,19.35,19.31,19.33,110584.0,14.9625,14.978,14.947,14.9625,110584.0
2017-08-28 11:00:00,19.33,19.35,19.31,19.32,138352.0,14.9625,14.978,14.947,14.9547,138352.0
2017-08-28 11:10:00,19.31,19.33,19.29,19.3,112371.0,14.947,14.9625,14.9315,14.9393,112371.0
2017-08-28 11:20:00,19.3,19.33,19.29,19.31,337997.0,14.9393,14.9625,14.9315,14.947,337997.0
2017-08-28 11:30:00,19.3,19.32,19.28,19.29,175872.0,14.9393,14.9547,14.9238,14.9315,175872.0
2017-08-28 11:40:00,19.29,19.29,19.22,19.25,384596.0,14.9315,14.9315,14.8773,14.9006,384596.0
2017-08-28 11:50:00,19.26,19.26,19.22,19.23,257758.0,14.9083,14.9083,14.8773,14.8851,257758.0
2017-08-28 12:00:00,19.23,19.24,19.22,19.24,133307.0,14.8851,14.8928,14.8773,14.8928,133307.0
2017-08-28 12:10:00,19.24,19.27,19.19,19.2,219097.0,14.8928,14.916,14.8541,14.8619,219097.0
2017-08-28 12:20:00,19.2,19.2,19.15,19.15,351045.0,14.8619,14.8619,14.8232,14.8232,351045.0
2017-08-28 12:30:00,19.15,19.17,19.14,19.15,197027.0,14.8232,14.8386,14.8154,14.8232,197027.0
2017-08-28 12:40:00,19.15,19.15,19.11,19.15,90569.0,14.8232,14.8232,14.7922,14.8232,90569.0
2017-08-28 12:50:00,19.14,19.15,19.08,19.09,511235.0,14.8154,14.8232,14.769,14.7767,511235.0
2017-08-28 13:00:00,19.09,19.14,19.09,19.14,83575.0,14.7767,14.8154,14.7767,14.8154,83575.0
2017-08-28 13:10:00,19.14,19.14,19.1,19.11,100887.0,14.8154,14.8154,14.7844,14.7922,100887.0
2017-08-28 13:20:00,19.11,19.12,19.09,19.11,117165.0,14.7922,14.7999,14.7767,14.7922,117165.0
2017-08-28 13:30:00,19.11,19.12,19.08,19.11,104315.0,14.7922,14.7999,14.769,14.7922,104315.0
2017-08-28 13:40:00,19.11,19.14,19.1,19.13,59374.0,14.7922,14.8154,14.7844,14.8077,59374.0
2017-08-28 13:50:00,19.13,19.17,19.1,19.16,88305.0,14.8077,14.8386,14.7844,14.8309,88305.0
2017-08-28 14:00:00,19.16,19.18,19.15,19.18,136460.0,14.8309,14.8464,14.8232,14.8464,136460.0
2017-08-28 14:10:00,19.18,19.19,19.14,19.14,244526.0,14.8464,14.8541,14.8154,14.8154,244526.0
2017-08-28 14:20:00,19.15,19.17,19.13,19.14,126381.0,14.8232,14.8386,14.8077,14.8154,126381.0
2017-08-28 14:30:00,19.14,19.14,19.1,19.12,169476.0,14.8154,14.8154,14.7844,14.7999,169476.0
2017-08-28 14:40:00,19.11,19.13,19.1,19.1,139315.0,14.7922,14.8077,14.7844,14.7844,139315.0
2017-08-28 14:50:00,19.1,19.11,19.09,19.11,71528.0,14.7844,14.7922,14.7767,14.7922,71528.0
2017-08-28 15:00:00,19.11,19.15,19.1,19.13,302767.0,14.7922,14.8232,14.7844,14.8077,302767.0
2017-08-28 15:10:00,19.13,19.14,19.09,19.09,131567.0,14.8077,14.8154,14.7767,14.7767,131567.0
2017-08-28 15:20:00,19.09,19.12,19.09,19.12,209662.0,14.7767,14.7999,14.7767,14.7999,209662.0
2017-08-28 15:30:00,19.11,19.12,19.08,19.09,251255.0,14.7922,14.7999,14.769,14.7767,251255.0
2017-08-28 15:40:00,19.1,19.14,19.09,19.13,753573.0,14.7844,14.8154,14.7767,14.8077,753573.0
2017-08-28 15:50:00,19.13,19.18,19.13,19.18,2020947.0,14.8077,14.8464,14.8077,14.8464,2020947.0
2017-08-29 09:30:00,19.04,19.14,19.01,19.06,328169.0,14.738,14.8154,14.7148,14.7535,328169.0
2017-08-29 09:40:00,19.06,19.07,18.98,19.07,166316.0,14.7535,14.7612,14.6916,14.7612,166316.0
2017-08-29 09:50:00,19.06,19.07,19.0,19.02,105573.0,14.7535,14.7612,14.707,14.7225,105573.0
2017-08-29 10:00:00,19.02,19.04,18.99,19.0,166793.0,14.7225,14.738,14.6993,14.707,166793.0
2017-08-29 10:10:00,19.0,19.01,18.96,19.0,201224.0,14.707,14.7148,14.6761,14.707,201224.0
2017-08-29 10:20:00,19.0,19.01,18.97,19.0,162413.0,14.707,14.7148,14.6838,14.707,162413.0
2017-08-29 10:30:00,19.0,19.02,18.98,19.01,113023.0,14.707,14.7225,14.6916,14.7148,113023.0
2017-08-29 10:40:00,19.01,19.04,18.99,19.02,133750.0,14.7148,14.738,14.6993,14.7225,133750.0
2017-08-29 10:50:00,19.02,19.03,19.0,19.02,160453.0,14.7225,14.7303,14.707,14.7225,160453.0
2017-08-29 11:00:00,19.03,19.05,19.0,19.04,119951.0,14.7303,14.7457,14.707,14.738,119951.0
2017-08-29 11:10:00,19.04,19.07,19.01,19.07,168131.0,14.738,14.7612,14.7148,14.7612,168131.0
2017-08-29 11:20:00,19.06,19.07,19.01,19.02,157901.0,14.7535,14.7612,14.7148,14.7225,157901.0
2017-08-29 11:30:00,19.03,19.05,19.0,19.05,112051.0,14.7303,14.7457,14.707,14.7457,112051.0
2017-08-29 11:40:00,19.04,19.09,19.02,19.09,172717.0,14.738,14.7767,14.7225,14.7767,172717.0
2017-08-29 11:50:00,19.09,19.13,19.08,19.1,182800.0,14.7767,14.8077,14.769,14.7844,182800.0
2017-08-29 12:00:00,19.11,19.12,19.08,19.12,84830.0,14.7922,14.7999,14.769,14.7999,84830.0
2017-08-29 12:10:00,19.12,19.16,19.12,19.12,121882.0,14.7999,14.8309,14.7999,14.7999,121882.0
2017-08-29 12:20:00,19.13,19.13,19.11,19.13,62181.0,14.8077,14.8077,14.7922,14.8077,62181.0
2017-08-29 12:30:00,19.13,19.15,19.12,19.14,106267.0,14.8077,14.8232,14.7999,14.8154,106267.0
2017-08-29 12:40:00,19.15,19.19,19.14,19.18,126288.0,14.8232,14.8541,14.8154,14.8464,126288.0
2017-08-29 12:50:00,19.18,19.18,19.13,19.15,142416.0,14.8464,14.8464,14.8077,14.8232,142416.0
2017-08-29 13:00:00,19.15,19.18,19.14,19.18,123568.0,14.8232,14.8464,14.8154,14.8464,123568.0
2017-08-29 13:10:00,19.18,19.18,19.14,19.16,134401.0,14.8464,14.8464,14.8154,14.8309,134401.0
2017-08-29 13:20:00,19.16,19.21,19.15,19.19,151682.0,14.8309,14.8696,14.8232,14.8541,151682.0
2017-08-29 13:30:00,19.19,19.2,19.17,19.18,115752.0,14.8541,14.8619,14.8386,14.8464,115752.0
2017-08-29 13:40:00,19.19,19.22,19.18,19.21,83526.0,14.8541,14.8773,14.8464,14.8696,83526.0
2017-08-29 13:50:00,19.21,19.23,19.19,19.23,156769.0,14.8696,14.8851,14.8541,14.8851,156769.0
2017-08-29 14:00:00,19.23,19.23,19.14,19.16,194341.0,14.8851,14.8851,14.8154,14.8309,194341.0
2017-08-29 14:10:00,19.16,19.18,19.14,19.16,142968.0,14.8309,14.8464,14.8154,14.8309,142968.0
2017-08-29 14:20:00,19.16,19.18,19.13,19.14,107454.0,14.8309,14.8464,14.8077,14.8154,107454.0
2017-08-29 14:30:00,19.13,19.21,19.13,19.19,172489.0,14.8077,14.8696,14.8077,14.8541,172489.0
2017-08-29 14:40:00,19.19,19.22,19.18,19.21,114664.0,14.8541,14.8773,14.8464,14.8696,114664.0
2017-08-29 14:50:00,19.22,19.24,19.21,19.23,166473.0,14.8773,14.8928,14.8696,14.8851,166473.0
2017-08-29 15:00:00,19.23,19.24,19.18,19.19,201554.0,14.8851,14.8928,14.8464,14.8541,201554.0
2017-08-29 15:10:00,19.19,19.22,19.19,19.2,237554.0,14.8541,14.8773,14.8541,14.8619,237554.0
2017-08-29 15:20:00,19.2,19.23,19.2,19.21,311148.0,14.8619,14.8851,14.8619,14.8696,311148.0
2017-08-29 15:30:00,19.21,19.25,19.21,19.24,388954.0,14.8696,14.9006,14.8696,14.8928,388954.0
2017-08-29 15:40:00,19.24,19.24,19.22,19.23,334115.0,14.8928,14.8928,14.8773,14.8851,334115.0
2017-08-29 15:50:00,19.23,19.25,19.22,19.23,1441977.0,14.8851,14.9006,14.8773,14.8851,1441977.0
2017-08-30 09:30:00,19.2,19.25,19.15,19.21,248918.0,14.8619,14.9006,14.8232,14.8696,248918.0
2017-08-30 09:40:00,19.21,19.23,19.16,19.16,210282.0,14.8696,14.8851,14.8309,14.8309,210282.0
2017-08-30 09:50:00,19.16,19.18,19.12,19.13,119003.0,14.8309,14.8464,14.7999,14.8077,119003.0
2017-08-30 10:00:00,19.13,19.13,19.07,19.1,154679.0,14.8077,14.8077,14.7612,14.7844,154679.0
2017-08-30 10:10:00,19.1,19.16,19.08,19.16,103123.0,14.7844,14.8309,14.769,14.8309,103123.0
2017-08-30 10:20:00,19.16,19.17,19.12,19.13,137429.0,14.8309,14.8386,14.7999,14.8077,137429.0
2017-08-30 10:30:00,19.13,19.14,19.08,19.11,179483.0,14.8077,14.8154,14.769,14.7922,179483.0
2017-08-30 10:40:00,19.11,19.12,19.07,19.12,248198.0,14.7922,14.7999,14.7612,14.7999,248198.0
2017-08-30 10:50:00,19.12,19.12,19.09,19.12,168497.0,14.7999,14.7999,14.7767,14.7999,168497.0
2017-08-30 11:00:00,19.11,19.12,19.09,19.11,105647.0,14.7922,14.7999,14.7767,14.7922,105647.0
2017-08-30 11:10:00,19.11,19.11,19.07,19.07,100019.0,14.7922,14.7922,14.7612,14.7612,100019.0
2017-08-30 11:20:00,19.08,19.1,19.06,19.09,141549.0,14.769,14.7844,14.7535,14.7767,141549.0
2017-08-30 11:30:00,19.09,19.13,19.08,19.13,107577.0,14.7767,14.8077,14.769,14.8077,107577.0
2017-08-30 11:40:00,19.13,19.15,19.12,19.13,259284.0,14.8077,14.8232,14.7999,14.8077,259284.0
2017-08-30 11:50:00,19.13,19.14,19.1,19.11,118113.0,14.8077,14.8154,14.7844,14.7922,118113.0
2017-08-30 12:00:00,19.11,19.13,19.11,19.11,60325.0,14.7922,14.8077,14.7922,14.7922,60325.0
2017-08-30 12:10:00,19.11,19.12,19.08,19.1,139144.0,14.7922,14.7999,14.769,14.7844,139144.0
2017-08-30 12:20:00,19.1,19.11,19.08,19.1,77592.0,14.7844,14.7922,14.769,14.7844,77592.0
2017-08-30 12:30:00,19.09,19.11,19.09,19.11,51282.0,14.7767,14.7922,14.7767,14.7922,51282.0
2017-08-30 12:40:00,19.11,19.14,19.1,19.12,128316.0,14.7922,14.8154,14.7844,14.7999,128316.0
2017-08-30 12:50:00,19.12,19.16,19.11,19.15,77506.0,14.7999,14.8309,14.7922,14.8232,77506.0
2017-08-30 13:00:00,19.15,19.16,19.12,19.15,118532.0,14.8232,14.8309,14.7999,14.8232,118532.0
2017-08-30 13:10:00,19.15,19.17,19.13,19.15,176747.0,14.8232,14.8386,14.8077,14.8232,176747.0
2017-08-30 13:20:00,19.15,19.16,19.14,19.16,93085.0,14.8232,14.8309,14.8154,14.8309,93085.0
2017-08-30 13:30:00,19.16,19.17,19.14,19.16,111624.0,14.8309,14.8386,14.8154,14.8309,111624.0
2017-08-30 13:40:00,19.16,19.19,19.16,19.19,82830.0,14.8309,14.8541,14.8309,14.8541,82830.0
2017-08-30 13:50:00,19.19,19.19,19.16,19.18,107867.0,14.8541,14.8541,14.8309,14.8464,107867.0
2017-08-30 14:00:00,19.18,19.18,19.15,19.16,100198.0,14.8464,14.8464,14.8232,14.8309,100198.0
2017-08-30 14:10:00,19.16,19.17,19.15,19.16,193096.0,14.8309,14.8386,14.8232,14.8309,193096.0
2017-08-30 14:20:00,19.16,19.2,19.15,19.19,134807.0,14.8309,14.8619,14.8232,14.8541,134807.0
2017-08-30 14:30:00,19.2,19.21,19.19,19.21,95394.0,14.8619,14.8696,14.8541,14.8696,95394.0
2017-08-30 14:40:00,19.21,19.21,19.16,19.19,168031.0,14.8696,14.8696,14.8309,14.8541,168031.0
2017-08-30 14:50:00,19.19,19.22,19.18,19.21,122483.0,14.8541,14.8773,14.8464,14.8696,122483.0
2017-08-30 15:00:00,19.21,19.22,19.2,19.21,218130.0,14.8696,14.8773,14.8619,14.8696,218130.0
2017-08-30 15:10:00,19.21,19.22,19.21,19.22,127019.0,14.8696,14.8773,14.8696,14.8773,127019.0
2017-08-30 15:20:00,19.21,19.24,19.2,19.23,229265.0,14.8696,14.8928,14.8619,14.8851,229265.0
2017-08-30 15:30:00,19.23,19.24,19.19,19.19,287930.0,14.8851,14.8928,14.8541,14.8541,287930.0
2017-08-30 15:40:00,19.19,19.22,19.15,19.2,363348.0,14.8541,14.8773,14.8232,14.8619,363348.0
2017-08-30 15:50:00,19.21,19.21,19.17,19.18,926658.0,14.8696,14.8696,14.8386,14.8464,926658.0
2017-08-31 09:30:00,19.26,19.3,19.19,19.23,352788.0,14.9083,14.9393,14.8541,14.8851,352788.0
2017-08-31 09:40:00,19.23,19.23,19.14,19.15,116227.0,14.8851,14.8851,14.8154,14.8232,116227.0
2017-08-31 09:50:00,19.14,19.14,19.1,19.1,198995.0,14.8154,14.8154,14.7844,14.7844,198995.0
2017-08-31 10:00:00,19.1,19.21,19.08,19.18,240860.0,14.7844,14.8696,14.769,14.8464,240860.0
2017-08-31 10:10:00,19.18,19.24,19.17,19.23,133314.0,14.8464,14.8928,14.8386,14.8851,133314.0
2017-08-31 10:20:00,19.23,19.26,19.21,19.23,196147.0,14.8851,14.9083,14.8696,14.8851,196147.0
2017-08-31 10:30:00,19.23,19.23,19.16,19.17,153948.0,14.8851,14.8851,14.8309,14.8386,153948.0
2017-08-31 10:40:00,19.16,19.2,19.13,19.13,164889.0,14.8309,14.8619,14.8077,14.8077,164889.0
2017-08-31 10:50:00,19.14,19.15,19.1,19.12,241402.0,14.8154,14.8232,14.7844,14.7999,241402.0
2017-08-31 11:00:00,19.12,19.12,19.08,19.08,169804.0,14.7999,14.7999,14.769,14.769,169804.0
2017-08-31 11:10:00,19.09,19.09,19.01,19.02,336420.0,14.7767,14.7767,14.7148,14.7225,336420.0
2017-08-31 11:20:00,19.01,19.1,19.01,19.07,253421.0,14.7148,14.7844,14.7148,14.7612,253421.0
2017-08-31 11:30:00,19.07,19.12,19.03,19.11,208623.0,14.7612,14.7999,14.7303,14.7922,208623.0
2017-08-31 11:40:00,19.12,19.14,19.09,19.11,216647.0,14.7999,14.8154,14.7767,14.7922,216647.0
2017-08-31 11:50:00,19.11,19.11,19.08,19.1,115464.0,14.7922,14.7922,14.769,14.7844,115464.0
2017-08-31 12:00:00,19.1,19.14,19.09,19.12,123677.0,14.7844,14.8154,14.7767,14.7999,123677.0
2017-08-31 12:10:00,19.13,19.16,19.12,19.14,63734.0,14.8077,14.8309,14.7999,14.8154,63734.0
2017-08-31 12:20:00,19.14,19.15,19.11,19.14,144724.0,14.8154,14.8232,14.7922,14.8154,144724.0
2017-08-31 12:30:00,19.14,19.15,19.11,19.12,116660.0,14.8154,14.8232,14.7922,14.7999,116660.0
2017-08-31 12:40:00,19.12,19.13,19.09,19.11,215935.0,14.7999,14.8077,14.7767,14.7922,215935.0
2017-08-31 12:50:00,19.11,19.13,19.1,19.1,127180.0,14.7922,14.8077,14.7844,14.7844,127180.0
2017-08-31 13:00:00,19.1,19.13,19.1,19.12,97587.0,14.7844,14.8077,14.7844,14.7999,97587.0
2017-08-31 13:10:00,19.12,19.13,19.1,19.12,141571.0,14.7999,14.8077,14.7844,14.7999,141571.0
2017-08-31 13:20:00,19.12,19.12,19.09,19.1,137364.0,14.7999,14.7999,14.7767,14.7844,137364.0
2017-08-31 13:30:00,19.1,19.1,19.04,19.05,155679.0,14.7844,14.7844,14.738,14.7457,155679.0
2017-08-31 13:40:00,19.05,19.09,19.05,19.08,158152.0,14.7457,14.7767,14.7457,14.769,158152.0
2017-08-31 13:50:00,19.09,19.12,19.08,19.1,100174.0,14.7767,14.7999,14.769,14.7844,100174.0
2017-08-31 14:00:00,19.1,19.11,19.08,19.1,167653.0,14.7844,14.7922,14.769,14.7844,167653.0
2017-08-31 14:10:00,19.1,19.13,19.09,19.12,75074.0,14.7844,14.8077,14.7767,14.7999,75074.0
2017-08-31 14:20:00,19.12,19.13,19.11,19.12,128933.0,14.7999,14.8077,14.7922,14.7999,128933.0
2017-08-31 14:30:00,19.12,19.14,19.09,19.13,213716.0,14.7999,14.8154,14.7767,14.8077,213716.0
2017-08-31 14:40:00,19.12,19.14,19.11,19.13,90920.0,14.7999,14.8154,14.7922,14.8077,90920.0
2017-08-31 14:50:00,19.14,19.15,19.12,19.14,148933.0,14.8154,14.8232,14.7999,14.8154,148933.0
2017-08-31 15:00:00,19.14,19.15,19.1,19.12,146220.0,14.8154,14.8232,14.7844,14.7999,146220.0
2017-08-31 15:10:00,19.12,19.13,19.11,19.13,107476.0,14.7999,14.8077,14.7922,14.8077,107476.0
2017-08-31 15:20:00,19.13,19.13,19.11,19.12,131077.0,14.8077,14.8077,14.7922,14.7999,131077.0
2017-08-31 15:30:00,19.12,19.15,19.11,19.14,344492.0,14.7999,14.8232,14.7922,14.8154,344492.0
2017-08-31 15:40:00,19.14,19.14,19.07,19.07,390544.0,14.8154,14.8154,14.7612,14.7612,390544.0
2017-08-31 15:50:00,19.08,19.12,19.07,19.08,1737165.0,14.769,14.7999,14.7612,14.769,1737165.0
2017-09-01 09:30:00,19.08,19.4,19.07,19.39,402353.0,14.769,15.0167,14.7612,15.0089,402353.0
2017-09-01 09:40:00,19.39,19.48,19.38,19.47,248969.0,15.0089,15.0786,15.0012,15.0708,248969.0
2017-09-01 09:50:00,19.47,19.49,19.45,19.48,280642.0,15.0708,15.0863,15.0554,15.0786,280642.0
2017-09-01 10:00:00,19.48,19.49,19.46,19.48,241666.0,15.0786,15.0863,15.0631,15.0786,241666.0
2017-09-01 10:10:00,19.47,19.49,19.45,19.46,296186.0,15.0708,15.0863,15.0554,15.0631,296186.0
2017-09-01 10:20:00,19.46,19.47,19.36,19.41,266918.0,15.0631,15.0708,14.9857,15.0244,266918.0
2017-09-01 10:30:00,19.41,19.44,19.37,19.37,229827.0,15.0244,15.0476,14.9934,14.9934,229827.0
2017-09-01 10:40:00,19.37,19.4,19.32,19.4,157687.0,14.9934,15.0167,14.9547,15.0167,157687.0
2017-09-01 10:50:00,19.39,19.42,19.36,19.37,195992.0,15.0089,15.0321,14.9857,14.9934,195992.0
2017-09-01 11:00:00,19.37,19.39,19.33,19.39,209410.0,14.9934,15.0089,14.9625,15.0089,209410.0
2017-09-01 11:10:00,19.39,19.4,19.33,19.34,147452.0,15.0089,15.0167,14.9625,14.9702,147452.0
2017-09-01 11:20:00,19.34,19.37,19.31,19.31,195707.0,14.9702,14.9934,14.947,14.947,195707.0
2017-09-01 11:30:00,19.31,19.32,19.27,19.3,312574.0,14.947,14.9547,14.916,14.9393,312574.0
2017-09-01 11:40:00,19.3,19.35,19.3,19.32,125316.0,14.9393,14.978,14.9393,14.9547,125316.0
2017-09-01 11:50:00,19.32,19.35,19.31,19.34,115157.0,14.9547,14.978,14.947,14.9702,115157.0
2017-09-01 12:00:00,19.34,19.36,19.32,19.32,97255.0,14.9702,14.9857,14.9547,14.9547,97255.0
2017-09-01 12:10:00,19.32,19.35,19.32,19.34,61798.0,14.9547,14.978,14.9547,14.9702,61798.0
2017-09-01 12:20:00,19.35,19.36,19.32,19.34,168053.0,14.978,14.9857,14.9547,14.9702,168053.0
2017-09-01 12:30:00,19.34,19.36,19.32,19.32,140440.0,14.9702,14.9857,14.9547,14.9547,140440.0
2017-09-01 12:40:00,19.33,19.34,19.31,19.34,90937.0,14.9625,14.9702,14.947,14.9702,90937.0
2017-09-01 12:50:00,19.33,19.35,19.31,19.34,121589.0,14.9625,14.978,14.947,14.9702,121589.0
2017-09-01 13:00:00,19.35,19.36,19.33,19.35,98984.0,14.978,14.9857,14.9625,14.978,98984.0
2017-09-01 13:10:00,19.35,19.37,19.34,19.36,73718.0,14.978,14.9934,14.9702,14.9857,73718.0
2017-09-01 13:20:00,19.36,19.39,19.35,19.39,110958.0,14.9857,15.0089,14.978,15.0089,110958.0
2017-09-01 13:30:00,19.39,19.4,19.36,19.38,131856.0,15.0089,15.0167,14.9857,15.0012,131856.0
2017-09-01 13:40:00,19.38,19.4,19.35,19.36,120451.0,15.0012,15.0167,14.978,14.9857,120451.0
2017-09-01 13:50:00,19.36,19.38,19.34,19.36,138163.0,14.9857,15.0012,14.9702,14.9857,138163.0
2017-09-01 14:00:00,19.36,19.38,19.35,19.36,211502.0,14.9857,15.0012,14.978,14.9857,211502.0
2017-09-01 14:10:00,19.36,19.38,19.34,19.35,89713.0,14.9857,15.0012,14.9702,14.978,89713.0
2017-09-01 14:20:00,19.35,19.36,19.32,19.33,107450.0,14.978,14.9857,14.9547,14.9625,107450.0
2017-09-01 14:30:00,19.32,19.36,19.32,19.35,159301.0,14.9547,14.9857,14.9547,14.978,159301.0
2017-09-01 14:40:00,19.34,19.37,19.34,19.36,51053.0,14.9702,14.9934,14.9702,14.9857,51053.0
2017-09-01 14:50:00,19.35,19.38,19.34,19.37,66508.0,14.978,15.0012,14.9702,14.9934,66508.0
2017-09-01 15:00:00,19.37,19.37,19.36,19.37,73204.0,14.9934,14.9934,14.9857,14.9934,73204.0
2017-09-01 15:10:00,19.36,19.38,19.36,19.37,94307.0,14.9857,15.0012,14.9857,14.9934,94307.0
2017-09-01 15:20:00,19.37,19.4,19.36,19.39,129986.0,14.9934,15.0167,14.9857,15.0089,129986.0
2017-09-01 15:30:00,19.39,19.4,19.36,19.36,204777.0,15.0089,15.0167,14.9857,14.9857,204777.0
2017-09-01 15:40:00,19.37,19.39,19.35,19.37,301492.0,14.9934,15.0089,14.978,14.9934,301492.0
2017-09-01 15:50:00,19.37,19.39,19.36,19.36,558175.0,14.9934,15.0089,14.9857,14.9857,558175.0
2017-09-05 09:30:00,19.28,19.33,19.13,19.15,436079.0,14.9238,14.9625,14.8077,14.8232,436079.0
2017-09-05 09:40:00,19.14,19.3,19.13,19.24,396684.0,14.8154,14.9393,14.8077,14.8928,396684.0
2017-09-05 09:50:00,19.24,19.28,19.22,19.27,153281.0,14.8928,14.9238,14.8773,14.916,153281.0
2017-09-05 10:00:00,19.27,19.31,19.23,19.25,211249.0,14.916,14.947,14.8851,14.9006,211249.0
2017-09-05 10:10:00,19.25,19.3,19.25,19.3,148756.0,14.9006,14.9393,14.9006,14.9393,148756.0
2017-09-05 10:20:00,19.3,19.31,19.27,19.3,99465.0,14.9393,14.947,14.916,14.9393,99465.0
2017-09-05 10:30:00,19.29,19.3,19.26,19.27,150695.0,14.9315,14.9393,14.9083,14.916,150695.0
2017-09-05 10:40:00,19.27,19.28,19.25,19.28,149129.0,14.916,14.9238,14.9006,14.9238,149129.0
2017-09-05 10:50:00,19.27,19.29,19.26,19.28,81876.0,14.916,14.9315,14.9083,14.9238,81876.0
2017-09-05 11:00:00,19.28,19.32,19.27,19.29,161660.0,14.9238,14.9547,14.916,14.9315,161660.0
2017-09-05 11:10:00,19.29,19.31,19.26,19.27,157355.0,14.9315,14.947,14.9083,14.916,157355.0
2017-09-05 11:20:00,19.26,19.28,19.24,19.27,194241.0,14.9083,14.9238,14.8928,14.916,194241.0
2017-09-05 11:30:00,19.26,19.31,19.26,19.28,122420.0,14.9083,14.947,14.9083,14.9238,122420.0
2017-09-05 11:40:00,19.28,19.3,19.26,19.29,124257.0,14.9238,14.9393,14.9083,14.9315,124257.0
2017-09-05 11:50:00,19.29,19.34,19.28,19.33,199368.0,14.9315,14.9702,14.9238,14.9625,199368.0
2017-09-05 12:00:00,19.33,19.33,19.18,19.2,286261.0,14.9625,14.9625,14.8464,14.8619,286261.0
2017-09-05 12:10:00,19.2,19.21,19.15,19.16,154003.0,14.8619,14.8696,14.8232,14.8309,154003.0
2017-09-05 12:20:00,19.16,19.2,19.15,19.16,133301.0,14.8309,14.8619,14.8232,14.8309,133301.0
2017-09-05 12:30:00,19.16,19.16,19.1,19.13,144619.0,14.8309,14.8309,14.7844,14.8077,144619.0
2017-09-05 12:40:00,19.13,19.15,19.1,19.13,111383.0,14.8077,14.8232,14.7844,14.8077,111383.0
2017-09-05 12:50:00,19.13,19.18,19.12,19.17,158889.0,14.8077,14.8464,14.7999,14.8386,158889.0
2017-09-05 13:00:00,19.17,19.18,19.11,19.12,170222.0,14.8386,14.8464,14.7922,14.7999,170222.0
2017-09-05 13:10:00,19.11,19.18,19.11,19.18,146281.0,14.7922,14.8464,14.7922,14.8464,146281.0
2017-09-05 13:20:00,19.17,19.19,19.16,19.19,93220.0,14.8386,14.8541,14.8309,14.8541,93220.0
2017-09-05 13:30:00,19.18,19.22,19.16,19.21,158654.0,14.8464,14.8773,14.8309,14.8696,158654.0
2017-09-05 13:40:00,19.2,19.22,19.18,19.2,106297.0,14.8619,14.8773,14.8464,14.8619,106297.0
2017-09-05 13:50:00,19.2,19.24,19.19,19.23,106788.0,14.8619,14.8928,14.8541,14.8851,106788.0
2017-09-05 14:00:00,19.23,19.24,19.21,19.23,98881.0,14.8851,14.8928,14.8696,14.8851,98881.0
2017-09-05 14:10:00,19.23,19.24,19.19,19.21,177289.0,14.8851,14.8928,14.8541,14.8696,177289.0
2017-09-05 14:20:00,19.21,19.28,19.21,19.27,147727.0,14.8696,14.9238,14.8696,14.916,147727.0
2017-09-05 14:30:00,19.28,19.29,19.27,19.28,119979.0,14.9238,14.9315,14.916,14.9238,119979.0
2017-09-05 14:40:00,19.27,19.28,19.24,19.27,131183.0,14.916,14.9238,14.8928,14.916,131183.0
2017-09-05 14:50:00,19.27,19.27,19.24,19.27,122546.0,14.916,14.916,14.8928,14.916,122546.0
2017-09-05 15:00:00,19.27,19.29,19.24,19.26,201123.0,14.916,14.9315,14.8928,14.9083,201123.0
2017-09-05 15:10:00,19.26,19.27,19.23,19.23,105785.0,14.9083,14.916,14.8851,14.8851,105785.0
2017-09-05 15:20:00,19.23,19.25,19.21,19.25,123904.0,14.8851,14.9006,14.8696,14.9006,123904.0
2017-09-05 15:30:00,19.25,19.28,19.22,19.23,240549.0,14.9006,14.9238,14.8773,14.8851,240549.0
2017-09-05 15:40:00,19.23,19.23,19.19,19.22,380189.0,14.8851,14.8851,14.8541,14.8773,380189.0
2017-09-05 15:50:00,19.22,19.24,19.21,19.23,902312.0,14.8773,14.8928,14.8696,14.8851,902312.0
2017-09-06 09:30:00,19.34,19.36,19.29,19.3,241092.0,14.9702,14.9857,14.9315,14.9393,241092.0
2017-09-06 09:40:00,19.29,19.38,19.27,19.35,169648.0,14.9315,15.0012,14.916,14.978,169648.0
2017-09-06 09:50:00,19.36,19.38,19.33,19.37,263843.0,14.9857,15.0012,14.9625,14.9934,263843.0
2017-09-06 10:00:00,19.37,19.41,19.35,19.41,337017.0,14.9934,15.0244,14.978,15.0244,337017.0
2017-09-06 10:10:00,19.41,19.43,19.37,19.4,238810.0,15.0244,15.0399,14.9934,15.0167,238810.0
2017-09-06 10:20:00,19.41,19.47,19.4,19.46,133191.0,15.0244,15.0708,15.0167,15.0631,133191.0
2017-09-06 10:30:00,19.46,19.48,19.4,19.42,143093.0,15.0631,15.0786,15.0167,15.0321,143093.0
2017-09-06 10:40:00,19.43,19.44,19.4,19.41,163803.0,15.0399,15.0476,15.0167,15.0244,163803.0
2017-09-06 10:50:00,19.41,19.43,19.39,19.43,124132.0,15.0244,15.0399,15.0089,15.0399,124132.0
2017-09-06 11:00:00,19.42,19.44,19.39,19.39,93069.0,15.0321,15.0476,15.0089,15.0089,93069.0
2017-09-06 11:10:00,19.4,19.41,19.37,19.38,88655.0,15.0167,15.0244,14.9934,15.0012,88655.0
2017-09-06 11:20:00,19.39,19.4,19.37,19.38,124761.0,15.0089,15.0167,14.9934,15.0012,124761.0
2017-09-06 11:30:00,19.39,19.41,19.37,19.39,90677.0,15.0089,15.0244,14.9934,15.0089,90677.0
2017-09-06 11:40:00,19.39,19.41,19.38,19.4,59424.0,15.0089,15.0244,15.0012,15.0167,59424.0
2017-09-06 11:50:00,19.39,19.4,19.37,19.38,64945.0,15.0089,15.0167,14.9934,15.0012,64945.0
2017-09-06 12:00:00,19.38,19.38,19.33,19.33,118805.0,15.0012,15.0012,14.9625,14.9625,118805.0
2017-09-06 12:10:00,19.33,19.34,19.31,19.32,106888.0,14.9625,14.9702,14.947,14.9547,106888.0
2017-09-06 12:20:00,19.32,19.33,19.3,19.31,109053.0,14.9547,14.9625,14.9393,14.947,109053.0
2017-09-06 12:30:00,19.31,19.32,19.29,19.3,127970.0,14.947,14.9547,14.9315,14.9393,127970.0
2017-09-06 12:40:00,19.3,19.31,19.29,19.3,92647.0,14.9393,14.947,14.9315,14.9393,92647.0
2017-09-06 12:50:00,19.3,19.33,19.3,19.31,76018.0,14.9393,14.9625,14.9393,14.947,76018.0
2017-09-06 13:00:00,19.32,19.36,19.31,19.36,135913.0,14.9547,14.9857,14.947,14.9857,135913.0
2017-09-06 13:10:00,19.35,19.41,19.35,19.39,160117.0,14.978,15.0244,14.978,15.0089,160117.0
2017-09-06 13:20:00,19.39,19.4,19.36,19.39,258123.0,15.0089,15.0167,14.9857,15.0089,258123.0
2017-09-06 13:30:00,19.39,19.39,19.35,19.38,155669.0,15.0089,15.0089,14.978,15.0012,155669.0
2017-09-06 13:40:00,19.38,19.38,19.35,19.37,70049.0,15.0012,15.0012,14.978,14.9934,70049.0
2017-09-06 13:50:00,19.37,19.39,19.36,19.38,117827.0,14.9934,15.0089,14.9857,15.0012,117827.0
2017-09-06 14:00:00,19.38,19.4,19.37,19.39,103884.0,15.0012,15.0167,14.9934,15.0089,103884.0
2017-09-06 14:10:00,19.39,19.4,19.36,19.39,140179.0,15.0089,15.0167,14.9857,15.0089,140179.0
2017-09-06 14:20:00,19.4,19.41,19.38,19.41,242336.0,15.0167,15.0244,15.0012,15.0244,242336.0
2017-09-06 14:30:00,19.41,19.42,19.4,19.42,86820.0,15.0244,15.0321,15.0167,15.0321,86820.0
2017-09-06 14:40:00,19.42,19.43,19.38,19.39,162535.0,15.0321,15.0399,15.0012,15.0089,162535.0
2017-09-06 14:50:00,19.4,19.42,19.39,19.4,128998.0,15.0167,15.0321,15.0089,15.0167,128998.0
2017-09-06 15:00:00,19.4,19.42,19.4,19.41,172756.0,15.0167,15.0321,15.0167,15.0244,172756.0
2017-09-06 15:10:00,19.41,19.41,19.39,19.41,197223.0,15.0244,15.0244,15.0089,15.0244,197223.0
2017-09-06 15:20:00,19.41,19.45,19.4,19.44,160193.0,15.0244,15.0554,15.0167,15.0476,160193.0
2017-09-06 15:30:00,19.45,19.46,19.43,19.44,211976.0,15.0554,15.0631,15.0399,15.0476,211976.0
2017-09-06 15:40:00,19.44,19.45,19.4,19.4,320419.0,15.0476,15.0554,15.0167,15.0167,320419.0
2017-09-06 15:50:00,19.4,19.41,19.37,19.38,1248598.0,15.0167,15.0244,14.9934,15.0012,1248598.0
2017-09-07 09:30:00,19.35,19.38,19.29,19.32,204032.0,14.978,15.0012,14.9315,14.9547,204032.0
2017-09-07 09:40:00,19.32,19.33,19.25,19.26,134017.0,14.9547,14.9625,14.9006,14.9083,134017.0
2017-09-07 09:50:00,19.26,19.26,19.2,19.25,166769.0,14.9083,14.9083,14.8619,14.9006,166769.0
2017-09-07 10:00:00,19.25,19.28,19.22,19.25,118073.0,14.9006,14.9238,14.8773,14.9006,118073.0
2017-09-07 10:10:00,19.25,19.28,19.23,19.28,155405.0,14.9006,14.9238,14.8851,14.9238,155405.0
2017-09-07 10:20:00,19.28,19.29,19.26,19.28,88233.0,14.9238,14.9315,14.9083,14.9238,88233.0
2017-09-07 10:30:00,19.29,19.33,19.28,19.3,95912.0,14.9315,14.9625,14.9238,14.9393,95912.0
2017-09-07 10:40:00,19.3,19.34,19.29,19.33,98286.0,14.9393,14.9702,14.9315,14.9625,98286.0
2017-09-07 10:50:00,19.33,19.34,19.3,19.3,99734.0,14.9625,14.9702,14.9393,14.9393,99734.0
2017-09-07 11:00:00,19.3,19.32,19.27,19.28,100880.0,14.9393,14.9547,14.916,14.9238,100880.0
2017-09-07 11:10:00,19.27,19.31,19.27,19.3,133332.0,14.916,14.947,14.916,14.9393,133332.0
2017-09-07 11:20:00,19.3,19.3,19.25,19.29,118953.0,14.9393,14.9393,14.9006,14.9315,118953.0
2017-09-07 11:30:00,19.28,19.31,19.26,19.3,133711.0,14.9238,14.947,14.9083,14.9393,133711.0
2017-09-07 11:40:00,19.3,19.32,19.27,19.29,121681.0,14.9393,14.9547,14.916,14.9315,121681.0
2017-09-07 11:50:00,19.29,19.31,19.26,19.27,111530.0,14.9315,14.947,14.9083,14.916,111530.0
2017-09-07 12:00:00,19.27,19.29,19.26,19.28,104879.0,14.916,14.9315,14.9083,14.9238,104879.0
2017-09-07 12:10:00,19.27,19.3,19.26,19.3,103236.0,14.916,14.9393,14.9083,14.9393,103236.0
2017-09-07 12:20:00,19.3,19.31,19.27,19.29,208336.0,14.9393,14.947,14.916,14.9315,208336.0
2017-09-07 12:30:00,19.29,19.32,19.29,19.3,151052.0,14.9315,14.9547,14.9315,14.9393,151052.0
2017-09-07 12:40:00,19.3,19.32,19.29,19.3,140084.0,14.9393,14.9547,14.9315,14.9393,140084.0
2017-09-07 12:50:00,19.3,19.32,19.28,19.32,83677.0,14.9393,14.9547,14.9238,14.9547,83677.0
2017-09-07 13:00:00,19.32,19.33,19.3,19.32,58176.0,14.9547,14.9625,14.9393,14.9547,58176.0
2017-09-07 13:10:00,19.32,19.34,19.31,19.34,90942.0,14.9547,14.9702,14.947,14.9702,90942.0
2017-09-07 13:20:00,19.33,19.35,19.32,19.35,74283.0,14.9625,14.978,14.9547,14.978,74283.0
2017-09-07 13:30:00,19.34,19.35,19.31,19.32,88809.0,14.9702,14.978,14.947,14.9547,88809.0
2017-09-07 13:40:00,19.32,19.33,19.31,19.32,64358.0,14.9547,14.9625,14.947,14.9547,64358.0
2017-09-07 13:50:00,19.32,19.34,19.31,19.32,66046.0,14.9547,14.9702,14.947,14.9547,66046.0
2017-09-07 14:00:00,19.31,19.32,19.3,19.31,38062.0,14.947,14.9547,14.9393,14.947,38062.0
2017-09-07 14:10:00,19.31,19.32,19.29,19.3,244998.0,14.947,14.9547,14.9315,14.9393,244998.0
2017-09-07 14:20:00,19.3,19.31,19.28,19.3,91786.0,14.9393,14.947,14.9238,14.9393,91786.0
2017-09-07 14:30:00,19.29,19.29,19.25,19.29,87554.0,14.9315,14.9315,14.9006,14.9315,87554.0
2017-09-07 14:40:00,19.29,19.29,19.25,19.26,64930.0,14.9315,14.9315,14.9006,14.9083,64930.0
2017-09-07 14:50:00,19.27,19.28,19.25,19.28,110575.0,14.916,14.9238,14.9006,14.9238,110575.0
2017-09-07 15:00:00,19.28,19.31,19.27,19.3,195191.0,14.9238,14.947,14.916,14.9393,195191.0
2017-09-07 15:10:00,19.3,19.31,19.28,19.3,91472.0,14.9393,14.947,14.9238,14.9393,91472.0
2017-09-07 15:20:00,19.3,19.31,19.26,19.26,172624.0,14.9393,14.947,14.9083,14.9083,172624.0
2017-09-07 15:30:00,19.26,19.28,19.23,19.26,160721.0,14.9083,14.9238,14.8851,14.9083,160721.0
2017-09-07 15:40:00,19.26,19.29,19.24,19.29,274925.0,14.9083,14.9315,14.8928,14.9315,274925.0
2017-09-07 15:50:00,19.29,19.3,19.28,19.29,512262.0,14.9315,14.9393,14.9238,14.9315,512262.0
2017-09-08 09:30:00,19.23,19.26,19.16,19.18,172307.0,14.8851,14.9083,14.8309,14.8464,172307.0
2017-09-08 09:40:00,19.17,19.17,19.13,19.14,98037.0,14.8386,14.8386,14.8077,14.8154,98037.0
2017-09-08 09:50:00,19.14,19.15,19.08,19.09,163943.0,14.8154,14.8232,14.769,14.7767,163943.0
2017-09-08 10:00:00,19.1,19.13,19.09,19.11,89321.0,14.7844,14.8077,14.7767,14.7922,89321.0
2017-09-08 10:10:00,19.11,19.17,19.1,19.15,220247.0,14.7922,14.8386,14.7844,14.8232,220247.0
2017-09-08 10:20:00,19.15,19.2,19.15,19.2,107728.0,14.8232,14.8619,14.8232,14.8619,107728.0
2017-09-08 10:30:00,19.19,19.2,19.17,19.17,124496.0,14.8541,14.8619,14.8386,14.8386,124496.0
2017-09-08 10:40:00,19.17,19.22,19.17,19.22,87913.0,14.8386,14.8773,14.8386,14.8773,87913.0
2017-09-08 10:50:00,19.22,19.24,19.2,19.24,104894.0,14.8773,14.8928,14.8619,14.8928,104894.0
2017-09-08 11:00:00,19.24,19.25,19.21,19.24,115071.0,14.8928,14.9006,14.8696,14.8928,115071.0
2017-09-08 11:10:00,19.23,19.24,19.14,19.14,169707.0,14.8851,14.8928,14.8154,14.8154,169707.0
2017-09-08 11:20:00,19.14,19.17,19.13,19.17,130219.0,14.8154,14.8386,14.8077,14.8386,130219.0
2017-09-08 11:30:00,19.16,19.17,19.13,19.14,119482.0,14.8309,14.8386,14.8077,14.8154,119482.0
2017-09-08 11:40:00,19.14,19.16,19.12,19.14,74918.0,14.8154,14.8309,14.7999,14.8154,74918.0
2017-09-08 11:50:00,19.15,19.16,19.13,19.14,79744.0,14.8232,14.8309,14.8077,14.8154,79744.0
2017-09-08 12:00:00,19.14,19.15,19.12,19.14,73228.0,14.8154,14.8232,14.7999,14.8154,73228.0
2017-09-08 12:10:00,19.14,19.16,19.13,19.15,89124.0,14.8154,14.8309,14.8077,14.8232,89124.0
2017-09-08 12:20:00,19.14,19.15,19.12,19.14,97951.0,14.8154,14.8232,14.7999,14.8154,97951.0
2017-09-08 12:30:00,19.14,19.14,19.12,19.12,90439.0,14.8154,14.8154,14.7999,14.7999,90439.0
2017-09-08 12:40:00,19.12,19.14,19.1,19.14,139190.0,14.7999,14.8154,14.7844,14.8154,139190.0
2017-09-08 12:50:00,19.14,19.14,19.13,19.14,69558.0,14.8154,14.8154,14.8077,14.8154,69558.0
2017-09-08 13:00:00,19.14,19.14,19.12,19.14,157600.0,14.8154,14.8154,14.7999,14.8154,157600.0
2017-09-08 13:10:00,19.14,19.16,19.13,19.14,113187.0,14.8154,14.8309,14.8077,14.8154,113187.0
2017-09-08 13:20:00,19.14,19.17,19.13,19.17,122189.0,14.8154,14.8386,14.8077,14.8386,122189.0
2017-09-08 13:30:00,19.17,19.17,19.15,19.17,120340.0,14.8386,14.8386,14.8232,14.8386,120340.0
2017-09-08 13:40:00,19.17,19.17,19.16,19.16,67887.0,14.8386,14.8386,14.8309,14.8309,67887.0
2017-09-08 13:50:00,19.16,19.18,19.16,19.18,105870.0,14.8309,14.8464,14.8309,14.8464,105870.0
2017-09-08 14:00:00,19.17,19.18,19.16,19.18,85909.0,14.8386,14.8464,14.8309,14.8464,85909.0
2017-09-08 14:10:00,19.17,19.18,19.16,19.18,95487.0,14.8386,14.8464,14.8309,14.8464,95487.0
2017-09-08 14:20:00,19.18,19.2,19.17,19.19,75834.0,14.8464,14.8619,14.8386,14.8541,75834.0
2017-09-08 14:30:00,19.2,19.2,19.18,19.2,65215.0,14.8619,14.8619,14.8464,14.8619,65215.0
2017-09-08 14:40:00,19.2,19.2,19.17,19.18,53272.0,14.8619,14.8619,14.8386,14.8464,53272.0
2017-09-08 14:50:00,19.18,19.18,19.13,19.14,175839.0,14.8464,14.8464,14.8077,14.8154,175839.0
2017-09-08 15:00:00,19.15,19.15,19.13,19.14,84174.0,14.8232,14.8232,14.8077,14.8154,84174.0
2017-09-08 15:10:00,19.13,19.14,19.1,19.12,117691.0,14.8077,14.8154,14.7844,14.7999,117691.0
2017-09-08 15:20:00,19.12,19.12,19.08,19.09,117210.0,14.7999,14.7999,14.769,14.7767,117210.0
2017-09-08 15:30:00,19.09,19.12,19.08,19.12,186147.0,14.7767,14.7999,14.769,14.7999,186147.0
2017-09-08 15:40:00,19.12,19.12,19.1,19.11,260044.0,14.7999,14.7999,14.7844,14.7922,260044.0
2017-09-08 15:50:00,19.11,19.13,19.1,19.11,609783.0,14.7922,14.8077,14.7844,14.7922,609783.0
2017-09-11 09:30:00,19.26,19.39,19.22,19.39,288731.0,14.9083,15.0089,14.8773,15.0089,288731.0
2017-09-11 09:40:00,19.39,19.4,19.32,19.36,155838.0,15.0089,15.0167,14.9547,14.9857,155838.0
2017-09-11 09:50:00,19.37,19.37,19.28,19.31,241816.0,14.9934,14.9934,14.9238,14.947,241816.0
2017-09-11 10:00:00,19.31,19.37,19.31,19.35,132845.0,14.947,14.9934,14.947,14.978,132845.0
2017-09-11 10:10:00,19.36,19.38,19.3,19.31,191427.0,14.9857,15.0012,14.9393,14.947,191427.0
2017-09-11 10:20:00,19.31,19.33,19.27,19.3,233962.0,14.947,14.9625,14.916,14.9393,233962.0
2017-09-11 10:30:00,19.3,19.31,19.27,19.3,118964.0,14.9393,14.947,14.916,14.9393,118964.0
2017-09-11 10:40:00,19.3,19.32,19.29,19.3,122879.0,14.9393,14.9547,14.9315,14.9393,122879.0
2017-09-11 10:50:00,19.3,19.33,19.27,19.29,206410.0,14.9393,14.9625,14.916,14.9315,206410.0
2017-09-11 11:00:00,19.29,19.34,19.27,19.34,112060.0,14.9315,14.9702,14.916,14.9702,112060.0
2017-09-11 11:10:00,19.34,19.35,19.32,19.33,91741.0,14.9702,14.978,14.9547,14.9625,91741.0
2017-09-11 11:20:00,19.33,19.37,19.32,19.34,180805.0,14.9625,14.9934,14.9547,14.9702,180805.0
2017-09-11 11:30:00,19.35,19.38,19.34,19.36,115103.0,14.978,15.0012,14.9702,14.9857,115103.0
2017-09-11 11:40:00,19.36,19.39,19.36,19.36,80706.0,14.9857,15.0089,14.9857,14.9857,80706.0
2017-09-11 11:50:00,19.37,19.38,19.33,19.36,129082.0,14.9934,15.0012,14.9625,14.9857,129082.0
2017-09-11 12:00:00,19.37,19.37,19.3,19.31,136164.0,14.9934,14.9934,14.9393,14.947,136164.0
2017-09-11 12:10:00,19.32,19.35,19.31,19.35,85175.0,14.9547,14.978,14.947,14.978,85175.0
2017-09-11 12:20:00,19.35,19.36,19.33,19.33,88877.0,14.978,14.9857,14.9625,14.9625,88877.0
2017-09-11 12:30:00,19.34,19.35,19.33,19.34,84913.0,14.9702,14.978,14.9625,14.9702,84913.0
2017-09-11 12:40:00,19.34,19.36,19.33,19.35,125616.0,14.9702,14.9857,14.9625,14.978,125616.0
2017-09-11 12:50:00,19.36,19.36,19.32,19.33,91287.0,14.9857,14.9857,14.9547,14.9625,91287.0
2017-09-11 13:00:00,19.34,19.34,19.31,19.32,61098.0,14.9702,14.9702,14.947,14.9547,61098.0
2017-09-11 13:10:00,19.32,19.35,19.31,19.35,137296.0,14.9547,14.978,14.947,14.978,137296.0
2017-09-11 13:20:00,19.35,19.37,19.33,19.36,96636.0,14.978,14.9934,14.9625,14.9857,96636.0
2017-09-11 13:30:00,19.36,19.37,19.33,19.34,85359.0,14.9857,14.9934,14.9625,14.9702,85359.0
2017-09-11 13:40:00,19.34,19.35,19.32,19.32,93417.0,14.9702,14.978,14.9547,14.9547,93417.0
2017-09-11 13:50:00,19.32,19.36,19.32,19.33,206087.0,14.9547,14.9857,14.9547,14.9625,206087.0
2017-09-11 14:00:00,19.34,19.36,19.33,19.34,89443.0,14.9702,14.9857,14.9625,14.9702,89443.0
2017-09-11 14:10:00,19.34,19.34,19.3,19.3,141553.0,14.9702,14.9702,14.9393,14.9393,141553.0
2017-09-11 14:20:00,19.31,19.32,19.29,19.31,124990.0,14.947,14.9547,14.9315,14.947,124990.0
2017-09-11 14:30:00,19.32,19.32,19.3,19.3,118056.0,14.9547,14.9547,14.9393,14.9393,118056.0
2017-09-11 14:40:00,19.31,19.32,19.3,19.32,98988.0,14.947,14.9547,14.9393,14.9547,98988.0
2017-09-11 14:50:00,19.32,19.32,19.3,19.3,113644.0,14.9547,14.9547,14.9393,14.9393,113644.0
2017-09-11 15:00:00,19.31,19.31,19.29,19.3,111866.0,14.947,14.947,14.9315,14.9393,111866.0
2017-09-11 15:10:00,19.3,19.33,19.3,19.31,116597.0,14.9393,14.9625,14.9393,14.947,116597.0
2017-09-11 15:20:00,19.31,19.33,19.3,19.32,143862.0,14.947,14.9625,14.9393,14.9547,143862.0
2017-09-11 15:30:00,19.32,19.34,19.29,19.32,271717.0,14.9547,14.9702,14.9315,14.9547,271717.0
2017-09-11 15:40:00,19.32,19.32,19.29,19.3,243710.0,14.9547,14.9547,14.9315,14.9393,243710.0
2017-09-11 15:50:00,19.3,19.34,19.29,19.34,1058452.0,14.9393,14.9702,14.9315,14.9702,1058452.0
2017-09-12 09:30:00,19.29,19.36,19.26,19.35,398321.0,15.0332,15.0878,15.0099,15.08,398321.0
2017-09-12 09:40:00,19.34,19.37,19.32,19.35,183386.0,15.0722,15.0956,15.0566,15.08,183386.0
2017-09-12 09:50:00,19.36,19.42,19.35,19.42,147318.0,15.0878,15.1345,15.08,15.1345,147318.0
2017-09-12 10:00:00,19.41,19.42,19.34,19.37,160408.0,15.1268,15.1345,15.0722,15.0956,160408.0
2017-09-12 10:10:00,19.37,19.4,19.34,19.34,169645.0,15.0956,15.119,15.0722,15.0722,169645.0
2017-09-12 10:20:00,19.34,19.35,19.3,19.3,68849.0,15.0722,15.08,15.041,15.041,68849.0
2017-09-12 10:30:00,19.3,19.31,19.28,19.28,132655.0,15.041,15.0488,15.0254,15.0254,132655.0
2017-09-12 10:40:00,19.28,19.32,19.26,19.29,166803.0,15.0254,15.0566,15.0099,15.0332,166803.0
2017-09-12 10:50:00,19.3,19.33,19.29,19.32,218063.0,15.041,15.0644,15.0332,15.0566,218063.0
2017-09-12 11:00:00,19.31,19.33,19.3,19.32,306307.0,15.0488,15.0644,15.041,15.0566,306307.0
2017-09-12 11:10:00,19.32,19.32,19.3,19.31,50931.0,15.0566,15.0566,15.041,15.0488,50931.0
2017-09-12 11:20:00,19.31,19.37,19.31,19.37,128711.0,15.0488,15.0956,15.0488,15.0956,128711.0
2017-09-12 11:30:00,19.37,19.42,19.37,19.4,140226.0,15.0956,15.1345,15.0956,15.119,140226.0
2017-09-12 11:40:00,19.4,19.41,19.36,19.4,136666.0,15.119,15.1268,15.0878,15.119,136666.0
2017-09-12 11:50:00,19.4,19.4,19.36,19.36,149515.0,15.119,15.119,15.0878,15.0878,149515.0
2017-09-12 12:00:00,19.37,19.39,19.33,19.34,90632.0,15.0956,15.1112,15.0644,15.0722,90632.0
2017-09-12 12:10:00,19.35,19.39,19.34,19.38,90786.0,15.08,15.1112,15.0722,15.1034,90786.0
2017-09-12 12:20:00,19.39,19.42,19.37,19.41,100397.0,15.1112,15.1345,15.0956,15.1268,100397.0
2017-09-12 12:30:00,19.41,19.43,19.4,19.41,80027.0,15.1268,15.1423,15.119,15.1268,80027.0
2017-09-12 12:40:00,19.41,19.45,19.4,19.45,84299.0,15.1268,15.1579,15.119,15.1579,84299.0
2017-09-12 12:50:00,19.45,19.46,19.44,19.46,87476.0,15.1579,15.1657,15.1501,15.1657,87476.0
2017-09-12 13:00:00,19.45,19.5,19.45,19.5,139741.0,15.1579,15.1969,15.1579,15.1969,139741.0
2017-09-12 13:10:00,19.49,19.5,19.47,19.49,95015.0,15.1891,15.1969,15.1735,15.1891,95015.0
2017-09-12 13:20:00,19.49,19.49,19.46,19.47,64354.0,15.1891,15.1891,15.1657,15.1735,64354.0
2017-09-12 13:30:00,19.47,19.49,19.46,19.47,87570.0,15.1735,15.1891,15.1657,15.1735,87570.0
2017-09-12 13:40:00,19.47,19.49,19.46,19.48,93857.0,15.1735,15.1891,15.1657,15.1813,93857.0
2017-09-12 13:50:00,19.48,19.49,19.47,19.48,87297.0,15.1813,15.1891,15.1735,15.1813,87297.0
2017-09-12 14:00:00,19.48,19.49,19.47,19.48,66962.0,15.1813,15.1891,15.1735,15.1813,66962.0
2017-09-12 14:10:00,19.48,19.49,19.45,19.47,131738.0,15.1813,15.1891,15.1579,15.1735,131738.0
2017-09-12 14:20:00,19.47,19.48,19.45,19.47,73577.0,15.1735,15.1813,15.1579,15.1735,73577.0
2017-09-12 14:30:00,19.47,19.48,19.43,19.45,104315.0,15.1735,15.1813,15.1423,15.1579,104315.0
2017-09-12 14:40:00,19.45,19.47,19.43,19.46,146580.0,15.1579,15.1735,15.1423,15.1657,146580.0
2017-09-12 14:50:00,19.45,19.46,19.4,19.4,147912.0,15.1579,15.1657,15.119,15.119,147912.0
2017-09-12 15:00:00,19.4,19.42,19.37,19.42,216074.0,15.119,15.1345,15.0956,15.1345,216074.0
2017-09-12 15:10:00,19.42,19.42,19.4,19.4,127701.0,15.1345,15.1345,15.119,15.119,127701.0
2017-09-12 15:20:00,19.4,19.42,19.39,19.42,160168.0,15.119,15.1345,15.1112,15.1345,160168.0
2017-09-12 15:30:00,19.41,19.43,19.4,19.41,205406.0,15.1268,15.1423,15.119,15.1268,205406.0
2017-09-12 15:40:00,19.41,19.45,19.41,19.45,322213.0,15.1268,15.1579,15.1268,15.1579,322213.0
2017-09-12 15:50:00,19.45,19.48,19.45,19.48,836144.0,15.1579,15.1813,15.1579,15.1813,836144.0
2017-09-13 09:30:00,19.37,19.37,19.22,19.29,586641.0,15.0956,15.0956,14.9787,15.0332,586641.0
2017-09-13 09:40:00,19.28,19.29,19.12,19.16,376452.0,15.0254,15.0332,14.9007,14.9319,376452.0
2017-09-13 09:50:00,19.16,19.2,19.1,19.2,241027.0,14.9319,14.9631,14.8852,14.9631,241027.0
2017-09-13 10:00:00,19.2,19.24,19.18,19.22,159216.0,14.9631,14.9943,14.9475,14.9787,159216.0
2017-09-13 10:10:00,19.22,19.27,19.2,19.21,187737.0,14.9787,15.0176,14.9631,14.9709,187737.0
2017-09-13 10:20:00,19.21,19.22,19.15,19.18,129105.0,14.9709,14.9787,14.9241,14.9475,129105.0
2017-09-13 10:30:00,19.18,19.18,19.14,19.17,121266.0,14.9475,14.9475,14.9163,14.9397,121266.0
2017-09-13 10:40:00,19.16,19.17,19.14,19.15,114220.0,14.9319,14.9397,14.9163,14.9241,114220.0
2017-09-13 10:50:00,19.16,19.2,19.16,19.18,116885.0,14.9319,14.9631,14.9319,14.9475,116885.0
2017-09-13 11:00:00,19.18,19.18,19.14,19.15,99707.0,14.9475,14.9475,14.9163,14.9241,99707.0
2017-09-13 11:10:00,19.15,19.18,19.14,19.18,122534.0,14.9241,14.9475,14.9163,14.9475,122534.0
2017-09-13 11:20:00,19.18,19.18,19.15,19.15,65651.0,14.9475,14.9475,14.9241,14.9241,65651.0
2017-09-13 11:30:00,19.15,19.17,19.15,19.15,159520.0,14.9241,14.9397,14.9241,14.9241,159520.0
2017-09-13 11:40:00,19.16,19.16,19.13,19.13,94326.0,14.9319,14.9319,14.9085,14.9085,94326.0
2017-09-13 11:50:00,19.13,19.19,19.11,19.18,271294.0,14.9085,14.9553,14.893,14.9475,271294.0
2017-09-13 12:00:00,19.17,19.22,19.16,19.22,152517.0,14.9397,14.9787,14.9319,14.9787,152517.0
2017-09-13 12:10:00,19.21,19.22,19.19,19.2,33001.0,14.9709,14.9787,14.9553,14.9631,33001.0
2017-09-13 12:20:00,19.2,19.22,19.2,19.2,67546.0,14.9631,14.9787,14.9631,14.9631,67546.0
2017-09-13 12:30:00,19.2,19.24,19.2,19.23,92415.0,14.9631,14.9943,14.9631,14.9865,92415.0
2017-09-13 12:40:00,19.22,19.24,19.2,19.23,94498.0,14.9787,14.9943,14.9631,14.9865,94498.0
2017-09-13 12:50:00,19.23,19.23,19.19,19.19,58494.0,14.9865,14.9865,14.9553,14.9553,58494.0
2017-09-13 13:00:00,19.2,19.22,19.19,19.22,76079.0,14.9631,14.9787,14.9553,14.9787,76079.0
2017-09-13 13:10:00,19.21,19.22,19.2,19.2,69716.0,14.9709,14.9787,14.9631,14.9631,69716.0
2017-09-13 13:20:00,19.2,19.21,19.19,19.21,85561.0,14.9631,14.9709,14.9553,14.9709,85561.0
2017-09-13 13:30:00,19.21,19.22,19.19,19.21,73860.0,14.9709,14.9787,14.9553,14.9709,73860.0
2017-09-13 13:40:00,19.21,19.22,19.2,19.21,43917.0,14.9709,14.9787,14.9631,14.9709,43917.0
2017-09-13 13:50:00,19.21,19.23,19.2,19.23,69413.0,14.9709,14.9865,14.9631,14.9865,69413.0
2017-09-13 14:00:00,19.23,19.23,19.2,19.2,90021.0,14.9865,14.9865,14.9631,14.9631,90021.0
2017-09-13 14:10:00,19.21,19.22,19.2,19.2,65920.0,14.9709,14.9787,14.9631,14.9631,65920.0
2017-09-13 14:20:00,19.2,19.23,19.2,19.2,92849.0,14.9631,14.9865,14.9631,14.9631,92849.0
2017-09-13 14:30:00,19.2,19.22,19.2,19.21,79632.0,14.9631,14.9787,14.9631,14.9709,79632.0
2017-09-13 14:40:00,19.21,19.22,19.2,19.2,78156.0,14.9709,14.9787,14.9631,14.9631,78156.0
2017-09-13 14:50:00,19.21,19.23,19.2,19.23,65977.0,14.9709,14.9865,14.9631,14.9865,65977.0
2017-09-13 15:00:00,19.23,19.23,19.22,19.22,62332.0,14.9865,14.9865,14.9787,14.9787,62332.0
2017-09-13 15:10:00,19.22,19.24,19.21,19.23,118198.0,14.9787,14.9943,14.9709,14.9865,118198.0
2017-09-13 15:20:00,19.22,19.23,19.2,19.2,115128.0,14.9787,14.9865,14.9631,14.9631,115128.0
2017-09-13 15:30:00,19.2,19.23,19.19,19.23,576389.0,14.9631,14.9865,14.9553,14.9865,576389.0
2017-09-13 15:40:00,19.23,19.24,19.21,19.21,254204.0,14.9865,14.9943,14.9709,14.9709,254204.0
2017-09-13 15:50:00,19.22,19.29,19.21,19.28,947640.0,14.9787,15.0332,14.9709,15.0254,947640.0
2017-09-14 09:30:00,19.2,19.23,19.12,19.2,278159.0,14.9631,14.9865,14.9007,14.9631,278159.0
2017-09-14 09:40:00,19.2,19.24,19.18,19.18,118384.0,14.9631,14.9943,14.9475,14.9475,118384.0
2017-09-14 09:50:00,19.18,19.29,19.18,19.29,137836.0,14.9475,15.0332,14.9475,15.0332,137836.0
2017-09-14 10:00:00,19.29,19.31,19.2,19.21,226681.0,15.0332,15.0488,14.9631,14.9709,226681.0
2017-09-14 10:10:00,19.21,19.21,19.15,19.18,371514.0,14.9709,14.9709,14.9241,14.9475,371514.0
2017-09-14 10:20:00,19.17,19.28,19.17,19.24,221837.0,14.9397,15.0254,14.9397,14.9943,221837.0
2017-09-14 10:30:00,19.24,19.29,19.24,19.29,134414.0,14.9943,15.0332,14.9943,15.0332,134414.0
2017-09-14 10:40:00,19.29,19.31,19.27,19.31,150088.0,15.0332,15.0488,15.0176,15.0488,150088.0
2017-09-14 10:50:00,19.31,19.37,19.3,19.36,141252.0,15.0488,15.0956,15.041,15.0878,141252.0
2017-09-14 11:00:00,19.36,19.39,19.34,19.39,139302.0,15.0878,15.1112,15.0722,15.1112,139302.0
2017-09-14 11:10:00,19.39,19.4,19.37,19.37,115744.0,15.1112,15.119,15.0956,15.0956,115744.0
2017-09-14 11:20:00,19.37,19.39,19.34,19.36,153693.0,15.0956,15.1112,15.0722,15.0878,153693.0
2017-09-14 11:30:00,19.36,19.4,19.36,19.39,115430.0,15.0878,15.119,15.0878,15.1112,115430.0
2017-09-14 11:40:00,19.39,19.41,19.37,19.41,97780.0,15.1112,15.1268,15.0956,15.1268,97780.0
2017-09-14 11:50:00,19.4,19.48,19.4,19.47,211092.0,15.119,15.1813,15.119,15.1735,211092.0
2017-09-14 12:00:00,19.47,19.47,19.42,19.45,97992.0,15.1735,15.1735,15.1345,15.1579,97992.0
2017-09-14 12:10:00,19.45,19.46,19.42,19.42,106355.0,15.1579,15.1657,15.1345,15.1345,106355.0
2017-09-14 12:20:00,19.43,19.45,19.41,19.42,104606.0,15.1423,15.1579,15.1268,15.1345,104606.0
2017-09-14 12:30:00,19.42,19.43,19.41,19.41,70081.0,15.1345,15.1423,15.1268,15.1268,70081.0
2017-09-14 12:40:00,19.42,19.47,19.41,19.46,183401.0,15.1345,15.1735,15.1268,15.1657,183401.0
2017-09-14 12:50:00,19.46,19.49,19.44,19.44,194134.0,15.1657,15.1891,15.1501,15.1501,194134.0
2017-09-14 13:00:00,19.44,19.44,19.41,19.43,76481.0,15.1501,15.1501,15.1268,15.1423,76481.0
2017-09-14 13:10:00,19.43,19.45,19.41,19.41,98900.0,15.1423,15.1579,15.1268,15.1268,98900.0
2017-09-14 13:20:00,19.41,19.45,19.4,19.45,136879.0,15.1268,15.1579,15.119,15.1579,136879.0
2017-09-14 13:30:00,19.45,19.45,19.41,19.42,90130.0,15.1579,15.1579,15.1268,15.1345,90130.0
2017-09-14 13:40:00,19.41,19.45,19.41,19.42,221075.0,15.1268,15.1579,15.1268,15.1345,221075.0
2017-09-14 13:50:00,19.42,19.46,19.42,19.45,76521.0,15.1345,15.1657,15.1345,15.1579,76521.0
2017-09-14 14:00:00,19.46,19.48,19.45,19.45,99079.0,15.1657,15.1813,15.1579,15.1579,99079.0
2017-09-14 14:10:00,19.46,19.46,19.43,19.46,111571.0,15.1657,15.1657,15.1423,15.1657,111571.0
2017-09-14 14:20:00,19.45,19.47,19.44,19.45,100488.0,15.1579,15.1735,15.1501,15.1579,100488.0
2017-09-14 14:30:00,19.46,19.47,19.43,19.43,119315.0,15.1657,15.1735,15.1423,15.1423,119315.0
2017-09-14 14:40:00,19.43,19.45,19.43,19.44,159196.0,15.1423,15.1579,15.1423,15.1501,159196.0
2017-09-14 14:50:00,19.44,19.45,19.41,19.43,167731.0,15.1501,15.1579,15.1268,15.1423,167731.0
2017-09-14 15:00:00,19.44,19.45,19.42,19.43,204783.0,15.1501,15.1579,15.1345,15.1423,204783.0
2017-09-14 15:10:00,19.43,19.44,19.42,19.43,156760.0,15.1423,15.1501,15.1345,15.1423,156760.0
2017-09-14 15:20:00,19.44,19.45,19.42,19.45,1971861.0,15.1501,15.1579,15.1345,15.1579,1971861.0
2017-09-14 15:30:00,19.45,19.48,19.43,19.48,264060.0,15.1579,15.1813,15.1423,15.1813,264060.0
2017-09-14 15:40:00,19.48,19.48,19.45,19.45,235183.0,15.1813,15.1813,15.1579,15.1579,235183.0
2017-09-14 15:50:00,19.46,19.48,19.45,19.47,776465.0,15.1657,15.1813,15.1579,15.1735,776465.0
2017-09-15 09:30:00,19.45,19.46,19.32,19.43,1589937.0,15.1579,15.1657,15.0566,15.1423,1589937.0
2017-09-15 09:40:00,19.43,19.55,19.41,19.54,838727.0,15.1423,15.2359,15.1268,15.2281,838727.0
2017-09-15 09:50:00,19.55,19.55,19.42,19.43,222813.0,15.2359,15.2359,15.1345,15.1423,222813.0
2017-09-15 10:00:00,19.43,19.45,19.4,19.43,125193.0,15.1423,15.1579,15.119,15.1423,125193.0
2017-09-15 10:10:00,19.43,19.48,19.42,19.48,71110.0,15.1423,15.1813,15.1345,15.1813,71110.0
2017-09-15 10:20:00,19.47,19.49,19.46,19.47,94752.0,15.1735,15.1891,15.1657,15.1735,94752.0
2017-09-15 10:30:00,19.46,19.48,19.43,19.46,120683.0,15.1657,15.1813,15.1423,15.1657,120683.0
2017-09-15 10:40:00,19.47,19.5,19.46,19.46,96746.0,15.1735,15.1969,15.1657,15.1657,96746.0
2017-09-15 10:50:00,19.47,19.5,19.47,19.5,81346.0,15.1735,15.1969,15.1735,15.1969,81346.0
2017-09-15 11:00:00,19.49,19.49,19.46,19.48,79130.0,15.1891,15.1891,15.1657,15.1813,79130.0
2017-09-15 11:10:00,19.48,19.49,19.45,19.48,165695.0,15.1813,15.1891,15.1579,15.1813,165695.0
2017-09-15 11:20:00,19.48,19.5,19.47,19.5,90025.0,15.1813,15.1969,15.1735,15.1969,90025.0
2017-09-15 11:30:00,19.5,19.51,19.47,19.47,129960.0,15.1969,15.2047,15.1735,15.1735,129960.0
2017-09-15 11:40:00,19.47,19.5,19.47,19.5,98796.0,15.1735,15.1969,15.1735,15.1969,98796.0
2017-09-15 11:50:00,19.5,19.51,19.45,19.48,155545.0,15.1969,15.2047,15.1579,15.1813,155545.0
2017-09-15 12:00:00,19.47,19.48,19.46,19.48,76068.0,15.1735,15.1813,15.1657,15.1813,76068.0
2017-09-15 12:10:00,19.48,19.5,19.47,19.5,44525.0,15.1813,15.1969,15.1735,15.1969,44525.0
2017-09-15 12:20:00,19.5,19.5,19.48,19.49,92322.0,15.1969,15.1969,15.1813,15.1891,92322.0
2017-09-15 12:30:00,19.5,19.5,19.45,19.46,139590.0,15.1969,15.1969,15.1579,15.1657,139590.0
2017-09-15 12:40:00,19.46,19.49,19.45,19.48,65528.0,15.1657,15.1891,15.1579,15.1813,65528.0
2017-09-15 12:50:00,19.47,19.48,19.45,19.46,83103.0,15.1735,15.1813,15.1579,15.1657,83103.0
2017-09-15 13:00:00,19.46,19.48,19.46,19.46,85725.0,15.1657,15.1813,15.1657,15.1657,85725.0
2017-09-15 13:10:00,19.46,19.48,19.45,19.47,68930.0,15.1657,15.1813,15.1579,15.1735,68930.0
2017-09-15 13:20:00,19.46,19.47,19.45,19.46,53214.0,15.1657,15.1735,15.1579,15.1657,53214.0
2017-09-15 13:30:00,19.46,19.48,19.46,19.48,41651.0,15.1657,15.1813,15.1657,15.1813,41651.0
2017-09-15 13:40:00,19.47,19.48,19.45,19.46,122064.0,15.1735,15.1813,15.1579,15.1657,122064.0
2017-09-15 13:50:00,19.46,19.48,19.45,19.47,43760.0,15.1657,15.1813,15.1579,15.1735,43760.0
2017-09-15 14:00:00,19.48,19.48,19.45,19.46,103651.0,15.1813,15.1813,15.1579,15.1657,103651.0
2017-09-15 14:10:00,19.46,19.47,19.44,19.45,85004.0,15.1657,15.1735,15.1501,15.1579,85004.0
2017-09-15 14:20:00,19.45,19.46,19.43,19.46,152916.0,15.1579,15.1657,15.1423,15.1657,152916.0
2017-09-15 14:30:00,19.46,19.47,19.44,19.46,164350.0,15.1657,15.1735,15.1501,15.1657,164350.0
2017-09-15 14:40:00,19.45,19.47,19.44,19.46,168331.0,15.1579,15.1735,15.1501,15.1657,168331.0
2017-09-15 14:50:00,19.46,19.46,19.45,19.46,160469.0,15.1657,15.1657,15.1579,15.1657,160469.0
2017-09-15 15:00:00,19.46,19.48,19.45,19.46,139562.0,15.1657,15.1813,15.1579,15.1657,139562.0
2017-09-15 15:10:00,19.46,19.48,19.46,19.48,141645.0,15.1657,15.1813,15.1657,15.1813,141645.0
2017-09-15 15:20:00,19.47,19.49,19.47,19.48,167897.0,15.1735,15.1891,15.1735,15.1813,167897.0
2017-09-15 15:30:00,19.48,19.48,19.46,19.46,225242.0,15.1813,15.1813,15.1657,15.1657,225242.0
2017-09-15 15:40:00,19.46,19.48,19.45,19.46,348784.0,15.1657,15.1813,15.1579,15.1657,348784.0
2017-09-15 15:50:00,19.46,19.48,19.45,19.47,1145848.0,15.1657,15.1813,15.1579,15.1735,1145848.0
2017-09-18 09:30:00,19.52,19.55,19.43,19.47,557377.0,15.2125,15.2359,15.1423,15.1735,557377.0
2017-09-18 09:40:00,19.47,19.55,19.45,19.55,229225.0,15.1735,15.2359,15.1579,15.2359,229225.0
2017-09-18 09:50:00,19.55,19.62,19.54,19.59,254686.0,15.2359,15.2904,15.2281,15.267,254686.0
2017-09-18 10:00:00,19.59,19.67,19.58,19.65,193943.0,15.267,15.3294,15.2592,15.3138,193943.0
2017-09-18 10:10:00,19.66,19.66,19.62,19.63,69474.0,15.3216,15.3216,15.2904,15.2982,69474.0
2017-09-18 10:20:00,19.62,19.64,19.59,19.62,89901.0,15.2904,15.306,15.267,15.2904,89901.0
2017-09-18 10:30:00,19.62,19.63,19.59,19.63,91137.0,15.2904,15.2982,15.267,15.2982,91137.0
2017-09-18 10:40:00,19.63,19.64,19.59,19.63,121871.0,15.2982,15.306,15.267,15.2982,121871.0
2017-09-18 10:50:00,19.63,19.64,19.61,19.62,66692.0,15.2982,15.306,15.2826,15.2904,66692.0
2017-09-18 11:00:00,19.62,19.67,19.61,19.67,129626.0,15.2904,15.3294,15.2826,15.3294,129626.0
2017-09-18 11:10:00,19.67,19.71,19.66,19.69,93393.0,15.3294,15.3606,15.3216,15.345,93393.0
2017-09-18 11:20:00,19.69,19.7,19.67,19.69,67000.0,15.345,15.3528,15.3294,15.345,67000.0
2017-09-18 11:30:00,19.69,19.7,19.66,19.67,69526.0,15.345,15.3528,15.3216,15.3294,69526.0
2017-09-18 11:40:00,19.67,19.67,19.65,19.66,33249.0,15.3294,15.3294,15.3138,15.3216,33249.0
2017-09-18 11:50:00,19.66,19.66,19.61,19.63,143353.0,15.3216,15.3216,15.2826,15.2982,143353.0
2017-09-18 12:00:00,19.63,19.64,19.59,19.6,52126.0,15.2982,15.306,15.267,15.2748,52126.0
2017-09-18 12:10:00,19.59,19.61,19.59,19.59,96243.0,15.267,15.2826,15.267,15.267,96243.0
2017-09-18 12:20:00,19.6,19.63,19.58,19.61,93265.0,15.2748,15.2982,15.2592,15.2826,93265.0
2017-09-18 12:30:00,19.62,19.62,19.6,19.61,30195.0,15.2904,15.2904,15.2748,15.2826,30195.0
2017-09-18 12:40:00,19.61,19.62,19.6,19.62,59954.0,15.2826,15.2904,15.2748,15.2904,59954.0
2017-09-18 12:50:00,19.62,19.62,19.6,19.6,29974.0,15.2904,15.2904,15.2748,15.2748,29974.0
2017-09-18 13:00:00,19.61,19.62,19.58,19.59,54100.0,15.2826,15.2904,15.2592,15.267,54100.0
2017-09-18 13:10:00,19.59,19.61,19.57,19.6,77122.0,15.267,15.2826,15.2514,15.2748,77122.0
2017-09-18 13:20:00,19.61,19.61,19.57,19.6,50032.0,15.2826,15.2826,15.2514,15.2748,50032.0
2017-09-18 13:30:00,19.6,19.61,19.58,19.59,59475.0,15.2748,15.2826,15.2592,15.267,59475.0
2017-09-18 13:40:00,19.58,19.62,19.58,19.61,54599.0,15.2592,15.2904,15.2592,15.2826,54599.0
2017-09-18 13:50:00,19.61,19.62,19.6,19.62,34020.0,15.2826,15.2904,15.2748,15.2904,34020.0
2017-09-18 14:00:00,19.61,19.63,19.6,19.63,89664.0,15.2826,15.2982,15.2748,15.2982,89664.0
2017-09-18 14:10:00,19.62,19.64,19.56,19.57,153974.0,15.2904,15.306,15.2437,15.2514,153974.0
2017-09-18 14:20:00,19.57,19.6,19.56,19.6,108952.0,15.2514,15.2748,15.2437,15.2748,108952.0
2017-09-18 14:30:00,19.6,19.61,19.58,19.59,74176.0,15.2748,15.2826,15.2592,15.267,74176.0
2017-09-18 14:40:00,19.59,19.59,19.54,19.55,84648.0,15.267,15.267,15.2281,15.2359,84648.0
2017-09-18 14:50:00,19.55,19.58,19.55,19.58,126124.0,15.2359,15.2592,15.2359,15.2592,126124.0
2017-09-18 15:00:00,19.58,19.6,19.56,19.57,112975.0,15.2592,15.2748,15.2437,15.2514,112975.0
2017-09-18 15:10:00,19.57,19.58,19.56,19.57,41246.0,15.2514,15.2592,15.2437,15.2514,41246.0
2017-09-18 15:20:00,19.57,19.61,19.57,19.61,158939.0,15.2514,15.2826,15.2514,15.2826,158939.0
2017-09-18 15:30:00,19.61,19.62,19.6,19.6,118867.0,15.2826,15.2904,15.2748,15.2748,118867.0
2017-09-18 15:40:00,19.61,19.63,19.6,19.61,294736.0,15.2826,15.2982,15.2748,15.2826,294736.0
2017-09-18 15:50:00,19.62,19.63,19.59,19.6,556955.0,15.2904,15.2982,15.267,15.2748,556955.0
2017-09-19 09:30:00,19.61,19.61,19.35,19.44,400776.0,15.2826,15.2826,15.08,15.1501,400776.0
2017-09-19 09:40:00,19.43,19.49,19.42,19.48,181389.0,15.1423,15.1891,15.1345,15.1813,181389.0
2017-09-19 09:50:00,19.48,19.51,19.46,19.51,103921.0,15.1813,15.2047,15.1657,15.2047,103921.0
2017-09-19 10:00:00,19.51,19.55,19.5,19.55,168078.0,15.2047,15.2359,15.1969,15.2359,168078.0
2017-09-19 10:10:00,19.55,19.59,19.53,19.58,75223.0,15.2359,15.267,15.2203,15.2592,75223.0
2017-09-19 10:20:00,19.57,19.62,19.56,19.59,107973.0,15.2514,15.2904,15.2437,15.267,107973.0
2017-09-19 10:30:00,19.6,19.6,19.54,19.57,120033.0,15.2748,15.2748,15.2281,15.2514,120033.0
2017-09-19 10:40:00,19.57,19.57,19.51,19.54,67061.0,15.2514,15.2514,15.2047,15.2281,67061.0
2017-09-19 10:50:00,19.53,19.56,19.5,19.55,79212.0,15.2203,15.2437,15.1969,15.2359,79212.0
2017-09-19 11:00:00,19.55,19.56,19.48,19.49,113475.0,15.2359,15.2437,15.1813,15.1891,113475.0
2017-09-19 11:10:00,19.49,19.51,19.49,19.5,67645.0,15.1891,15.2047,15.1891,15.1969,67645.0
2017-09-19 11:20:00,19.51,19.52,19.49,19.5,171050.0,15.2047,15.2125,15.1891,15.1969,171050.0
2017-09-19 11:30:00,19.5,19.51,19.48,19.48,71575.0,15.1969,15.2047,15.1813,15.1813,71575.0
2017-09-19 11:40:00,19.49,19.49,19.47,19.48,94826.0,15.1891,15.1891,15.1735,15.1813,94826.0
2017-09-19 11:50:00,19.48,19.48,19.45,19.48,107686.0,15.1813,15.1813,15.1579,15.1813,107686.0
2017-09-19 12:00:00,19.47,19.51,19.47,19.5,84210.0,15.1735,15.2047,15.1735,15.1969,84210.0
2017-09-19 12:10:00,19.51,19.51,19.49,19.51,43554.0,15.2047,15.2047,15.1891,15.2047,43554.0
2017-09-19 12:20:00,19.51,19.52,19.5,19.51,53359.0,15.2047,15.2125,15.1969,15.2047,53359.0
2017-09-19 12:30:00,19.51,19.51,19.49,19.5,27920.0,15.2047,15.2047,15.1891,15.1969,27920.0
2017-09-19 12:40:00,19.49,19.51,19.49,19.51,22109.0,15.1891,15.2047,15.1891,15.2047,22109.0
2017-09-19 12:50:00,19.5,19.51,19.48,19.51,35742.0,15.1969,15.2047,15.1813,15.2047,35742.0
2017-09-19 13:00:00,19.5,19.52,19.5,19.51,27573.0,15.1969,15.2125,15.1969,15.2047,27573.0
2017-09-19 13:10:00,19.52,19.53,19.5,19.52,37796.0,15.2125,15.2203,15.1969,15.2125,37796.0
2017-09-19 13:20:00,19.52,19.52,19.49,19.5,50759.0,15.2125,15.2125,15.1891,15.1969,50759.0
2017-09-19 13:30:00,19.49,19.53,19.48,19.52,256069.0,15.1891,15.2203,15.1813,15.2125,256069.0
2017-09-19 13:40:00,19.52,19.53,19.51,19.52,56886.0,15.2125,15.2203,15.2047,15.2125,56886.0
2017-09-19 13:50:00,19.53,19.54,19.51,19.53,37343.0,15.2203,15.2281,15.2047,15.2203,37343.0
2017-09-19 14:00:00,19.52,19.53,19.48,19.51,64493.0,15.2125,15.2203,15.1813,15.2047,64493.0
2017-09-19 14:10:00,19.51,19.51,19.48,19.48,58291.0,15.2047,15.2047,15.1813,15.1813,58291.0
2017-09-19 14:20:00,19.48,19.49,19.46,19.48,67919.0,15.1813,15.1891,15.1657,15.1813,67919.0
2017-09-19 14:30:00,19.48,19.5,19.48,19.5,93890.0,15.1813,15.1969,15.1813,15.1969,93890.0
2017-09-19 14:40:00,19.5,19.51,19.49,19.5,60272.0,15.1969,15.2047,15.1891,15.1969,60272.0
2017-09-19 14:50:00,19.5,19.5,19.46,19.47,56562.0,15.1969,15.1969,15.1657,15.1735,56562.0
2017-09-19 15:00:00,19.47,19.48,19.46,19.48,57153.0,15.1735,15.1813,15.1657,15.1813,57153.0
2017-09-19 15:10:00,19.48,19.48,19.46,19.46,58928.0,15.1813,15.1813,15.1657,15.1657,58928.0
2017-09-19 15:20:00,19.47,19.5,19.47,19.5,138788.0,15.1735,15.1969,15.1735,15.1969,138788.0
2017-09-19 15:30:00,19.5,19.51,19.48,19.51,134978.0,15.1969,15.2047,15.1813,15.2047,134978.0
2017-09-19 15:40:00,19.51,19.52,19.49,19.51,237695.0,15.2047,15.2125,15.1891,15.2047,237695.0
2017-09-19 15:50:00,19.51,19.51,19.48,19.49,421385.0,15.2047,15.2047,15.1813,15.1891,421385.0
2017-09-20 09:30:00,19.48,19.54,19.42,19.49,310211.0,15.1813,15.2281,15.1345,15.1891,310211.0
2017-09-20 09:40:00,19.49,19.51,19.45,19.5,105615.0,15.1891,15.2047,15.1579,15.1969,105615.0
2017-09-20 09:50:00,19.5,19.52,19.48,19.5,84592.0,15.1969,15.2125,15.1813,15.1969,84592.0
2017-09-20 10:00:00,19.49,19.5,19.47,19.47,41908.0,15.1891,15.1969,15.1735,15.1735,41908.0
2017-09-20 10:10:00,19.48,19.51,19.47,19.49,125737.0,15.1813,15.2047,15.1735,15.1891,125737.0
2017-09-20 10:20:00,19.5,19.52,19.49,19.52,135267.0,15.1969,15.2125,15.1891,15.2125,135267.0
2017-09-20 10:30:00,19.52,19.53,19.49,19.52,66959.0,15.2125,15.2203,15.1891,15.2125,66959.0
2017-09-20 10:40:00,19.52,19.52,19.48,19.51,135059.0,15.2125,15.2125,15.1813,15.2047,135059.0
2017-09-20 10:50:00,19.5,19.51,19.48,19.5,186701.0,15.1969,15.2047,15.1813,15.1969,186701.0
2017-09-20 11:00:00,19.5,19.52,19.48,19.48,116306.0,15.1969,15.2125,15.1813,15.1813,116306.0
2017-09-20 11:10:00,19.49,19.52,19.48,19.52,70705.0,15.1891,15.2125,15.1813,15.2125,70705.0
2017-09-20 11:20:00,19.52,19.53,19.5,19.52,82506.0,15.2125,15.2203,15.1969,15.2125,82506.0
2017-09-20 11:30:00,19.52,19.55,19.51,19.54,77693.0,15.2125,15.2359,15.2047,15.2281,77693.0
2017-09-20 11:40:00,19.54,19.55,19.52,19.53,76955.0,15.2281,15.2359,15.2125,15.2203,76955.0
2017-09-20 11:50:00,19.53,19.54,19.5,19.53,187103.0,15.2203,15.2281,15.1969,15.2203,187103.0
2017-09-20 12:00:00,19.53,19.55,19.52,19.53,107145.0,15.2203,15.2359,15.2125,15.2203,107145.0
2017-09-20 12:10:00,19.52,19.55,19.52,19.54,56674.0,15.2125,15.2359,15.2125,15.2281,56674.0
2017-09-20 12:20:00,19.53,19.55,19.52,19.55,40418.0,15.2203,15.2359,15.2125,15.2359,40418.0
2017-09-20 12:30:00,19.55,19.55,19.51,19.52,63268.0,15.2359,15.2359,15.2047,15.2125,63268.0
2017-09-20 12:40:00,19.53,19.54,19.52,19.53,21217.0,15.2203,15.2281,15.2125,15.2203,21217.0
2017-09-20 12:50:00,19.53,19.53,19.51,19.52,70459.0,15.2203,15.2203,15.2047,15.2125,70459.0
2017-09-20 13:00:00,19.52,19.53,19.51,19.52,32115.0,15.2125,15.2203,15.2047,15.2125,32115.0
2017-09-20 13:10:00,19.52,19.53,19.49,19.5,93240.0,15.2125,15.2203,15.1891,15.1969,93240.0
2017-09-20 13:20:00,19.5,19.52,19.49,19.51,73131.0,15.1969,15.2125,15.1891,15.2047,73131.0
2017-09-20 13:30:00,19.51,19.51,19.49,19.51,47847.0,15.2047,15.2047,15.1891,15.2047,47847.0
2017-09-20 13:40:00,19.51,19.53,19.5,19.53,44138.0,15.2047,15.2203,15.1969,15.2203,44138.0
2017-09-20 13:50:00,19.53,19.54,19.51,19.52,75439.0,15.2203,15.2281,15.2047,15.2125,75439.0
2017-09-20 14:00:00,19.52,19.53,19.48,19.51,78666.0,15.2125,15.2203,15.1813,15.2047,78666.0
2017-09-20 14:10:00,19.51,19.53,19.49,19.51,111023.0,15.2047,15.2203,15.1891,15.2047,111023.0
2017-09-20 14:20:00,19.5,19.52,19.45,19.51,273061.0,15.1969,15.2125,15.1579,15.2047,273061.0
2017-09-20 14:30:00,19.51,19.51,19.46,19.49,138406.0,15.2047,15.2047,15.1657,15.1891,138406.0
2017-09-20 14:40:00,19.48,19.53,19.46,19.52,114311.0,15.1813,15.2203,15.1657,15.2125,114311.0
2017-09-20 14:50:00,19.52,19.54,19.5,19.52,142668.0,15.2125,15.2281,15.1969,15.2125,142668.0
2017-09-20 15:00:00,19.51,19.52,19.49,19.5,54310.0,15.2047,15.2125,15.1891,15.1969,54310.0
2017-09-20 15:10:00,19.5,19.52,19.49,19.52,65682.0,15.1969,15.2125,15.1891,15.2125,65682.0
2017-09-20 15:20:00,19.52,19.53,19.51,19.53,88927.0,15.2125,15.2203,15.2047,15.2203,88927.0
2017-09-20 15:30:00,19.53,19.57,19.52,19.55,156191.0,15.2203,15.2514,15.2125,15.2359,156191.0
2017-09-20 15:40:00,19.55,19.58,19.53,19.58,255608.0,15.2359,15.2592,15.2203,15.2592,255608.0
2017-09-20 15:50:00,19.58,19.6,19.57,19.6,436384.0,15.2592,15.2748,15.2514,15.2748,436384.0
2017-09-21 09:30:00,19.55,19.64,19.53,19.6,197840.0,15.2359,15.306,15.2203,15.2748,197840.0
2017-09-21 09:40:00,19.6,19.6,19.56,19.57,95850.0,15.2748,15.2748,15.2437,15.2514,95850.0
2017-09-21 09:50:00,19.57,19.59,19.54,19.59,139654.0,15.2514,15.267,15.2281,15.267,139654.0
2017-09-21 10:00:00,19.58,19.59,19.56,19.57,86435.0,15.2592,15.267,15.2437,15.2514,86435.0
2017-09-21 10:10:00,19.57,19.59,19.55,19.58,92248.0,15.2514,15.267,15.2359,15.2592,92248.0
2017-09-21 10:20:00,19.58,19.59,19.55,19.56,185844.0,15.2592,15.267,15.2359,15.2437,185844.0
2017-09-21 10:30:00,19.56,19.59,19.55,19.57,140922.0,15.2437,15.267,15.2359,15.2514,140922.0
2017-09-21 10:40:00,19.57,19.59,19.54,19.58,140484.0,15.2514,15.267,15.2281,15.2592,140484.0
2017-09-21 10:50:00,19.59,19.61,19.58,19.6,85075.0,15.267,15.2826,15.2592,15.2748,85075.0
2017-09-21 11:00:00,19.61,19.67,19.61,19.66,220453.0,15.2826,15.3294,15.2826,15.3216,220453.0
2017-09-21 11:10:00,19.66,19.68,19.64,19.65,203079.0,15.3216,15.3372,15.306,15.3138,203079.0
2017-09-21 11:20:00,19.66,19.66,19.59,19.63,185999.0,15.3216,15.3216,15.267,15.2982,185999.0
2017-09-21 11:30:00,19.63,19.67,19.62,19.66,160386.0,15.2982,15.3294,15.2904,15.3216,160386.0
2017-09-21 11:40:00,19.66,19.73,19.65,19.71,217826.0,15.3216,15.3761,15.3138,15.3606,217826.0
2017-09-21 11:50:00,19.71,19.72,19.68,19.69,84722.0,15.3606,15.3683,15.3372,15.345,84722.0
2017-09-21 12:00:00,19.69,19.7,19.69,19.7,35749.0,15.345,15.3528,15.345,15.3528,35749.0
2017-09-21 12:10:00,19.7,19.71,19.68,19.69,100135.0,15.3528,15.3606,15.3372,15.345,100135.0
2017-09-21 12:20:00,19.7,19.7,19.66,19.67,206058.0,15.3528,15.3528,15.3216,15.3294,206058.0
2017-09-21 12:30:00,19.67,19.69,19.67,19.67,50124.0,15.3294,15.345,15.3294,15.3294,50124.0
2017-09-21 12:40:00,19.68,19.68,19.65,19.68,54792.0,15.3372,15.3372,15.3138,15.3372,54792.0
2017-09-21 12:50:00,19.68,19.7,19.67,19.69,87865.0,15.3372,15.3528,15.3294,15.345,87865.0
2017-09-21 13:00:00,19.69,19.7,19.69,19.7,29162.0,15.345,15.3528,15.345,15.3528,29162.0
2017-09-21 13:10:00,19.7,19.72,19.69,19.7,76376.0,15.3528,15.3683,15.345,15.3528,76376.0
2017-09-21 13:20:00,19.7,19.72,19.7,19.72,42702.0,15.3528,15.3683,15.3528,15.3683,42702.0
2017-09-21 13:30:00,19.72,19.73,19.72,19.73,47952.0,15.3683,15.3761,15.3683,15.3761,47952.0
2017-09-21 13:40:00,19.73,19.73,19.69,19.71,107559.0,15.3761,15.3761,15.345,15.3606,107559.0
2017-09-21 13:50:00,19.71,19.74,19.71,19.73,94490.0,15.3606,15.3839,15.3606,15.3761,94490.0
2017-09-21 14:00:00,19.73,19.75,19.73,19.74,100247.0,15.3761,15.3917,15.3761,15.3839,100247.0
2017-09-21 14:10:00,19.74,19.76,19.74,19.76,96385.0,15.3839,15.3995,15.3839,15.3995,96385.0
2017-09-21 14:20:00,19.75,19.76,19.73,19.74,101341.0,15.3917,15.3995,15.3761,15.3839,101341.0
2017-09-21 14:30:00,19.74,19.75,19.72,19.73,112315.0,15.3839,15.3917,15.3683,15.3761,112315.0
2017-09-21 14:40:00,19.73,19.74,19.69,19.7,77903.0,15.3761,15.3839,15.345,15.3528,77903.0
2017-09-21 14:50:00,19.7,19.75,19.68,19.73,260565.0,15.3528,15.3917,15.3372,15.3761,260565.0
2017-09-21 15:00:00,19.74,19.76,19.73,19.73,193343.0,15.3839,15.3995,15.3761,15.3761,193343.0
2017-09-21 15:10:00,19.74,19.74,19.72,19.73,100646.0,15.3839,15.3839,15.3683,15.3761,100646.0
2017-09-21 15:20:00,19.73,19.75,19.72,19.75,138986.0,15.3761,15.3917,15.3683,15.3917,138986.0
2017-09-21 15:30:00,19.75,19.77,19.74,19.76,237805.0,15.3917,15.4073,15.3839,15.3995,237805.0
2017-09-21 15:40:00,19.76,19.77,19.75,19.76,403724.0,15.3995,15.4073,15.3917,15.3995,403724.0
2017-09-21 15:50:00,19.76,19.78,19.74,19.77,1022068.0,15.3995,15.4151,15.3839,15.4073,1022068.0
2017-09-22 09:30:00,19.68,19.8,19.65,19.77,249236.0,15.3372,15.4307,15.3138,15.4073,249236.0
2017-09-22 09:40:00,19.77,19.79,19.73,19.74,145666.0,15.4073,15.4229,15.3761,15.3839,145666.0
2017-09-22 09:50:00,19.74,19.76,19.69,19.76,312319.0,15.3839,15.3995,15.345,15.3995,312319.0
2017-09-22 10:00:00,19.76,19.77,19.67,19.68,204734.0,15.3995,15.4073,15.3294,15.3372,204734.0
2017-09-22 10:10:00,19.67,19.74,19.67,19.73,152108.0,15.3294,15.3839,15.3294,15.3761,152108.0
2017-09-22 10:20:00,19.73,19.76,19.72,19.75,111779.0,15.3761,15.3995,15.3683,15.3917,111779.0
2017-09-22 10:30:00,19.75,19.77,19.74,19.76,243627.0,15.3917,15.4073,15.3839,15.3995,243627.0
2017-09-22 10:40:00,19.75,19.77,19.74,19.76,45145.0,15.3917,15.4073,15.3839,15.3995,45145.0
2017-09-22 10:50:00,19.76,19.78,19.76,19.77,84131.0,15.3995,15.4151,15.3995,15.4073,84131.0
2017-09-22 11:00:00,19.77,19.78,19.76,19.77,54714.0,15.4073,15.4151,15.3995,15.4073,54714.0
2017-09-22 11:10:00,19.78,19.78,19.76,19.76,53166.0,15.4151,15.4151,15.3995,15.3995,53166.0
2017-09-22 11:20:00,19.77,19.79,19.76,19.77,94670.0,15.4073,15.4229,15.3995,15.4073,94670.0
2017-09-22 11:30:00,19.78,19.79,19.77,19.77,82309.0,15.4151,15.4229,15.4073,15.4073,82309.0
2017-09-22 11:40:00,19.77,19.8,19.77,19.78,76693.0,15.4073,15.4307,15.4073,15.4151,76693.0
2017-09-22 11:50:00,19.79,19.8,19.78,19.78,37817.0,15.4229,15.4307,15.4151,15.4151,37817.0
2017-09-22 12:00:00,19.78,19.8,19.78,19.8,42489.0,15.4151,15.4307,15.4151,15.4307,42489.0
2017-09-22 12:10:00,19.79,19.82,19.77,19.81,151220.0,15.4229,15.4463,15.4073,15.4385,151220.0
2017-09-22 12:20:00,19.81,19.83,19.8,19.81,74769.0,15.4385,15.4541,15.4307,15.4385,74769.0
2017-09-22 12:30:00,19.81,19.85,19.8,19.85,83995.0,15.4385,15.4697,15.4307,15.4697,83995.0
2017-09-22 12:40:00,19.84,19.85,19.83,19.85,46784.0,15.4619,15.4697,15.4541,15.4697,46784.0
2017-09-22 12:50:00,19.85,19.86,19.83,19.85,184247.0,15.4697,15.4775,15.4541,15.4697,184247.0
2017-09-22 13:00:00,19.85,19.85,19.83,19.84,68434.0,15.4697,15.4697,15.4541,15.4619,68434.0
2017-09-22 13:10:00,19.85,19.86,19.83,19.84,127857.0,15.4697,15.4775,15.4541,15.4619,127857.0
2017-09-22 13:20:00,19.84,19.86,19.83,19.85,61024.0,15.4619,15.4775,15.4541,15.4697,61024.0
2017-09-22 13:30:00,19.84,19.86,19.83,19.85,50838.0,15.4619,15.4775,15.4541,15.4697,50838.0
2017-09-22 13:40:00,19.85,19.87,19.84,19.85,68154.0,15.4697,15.4852,15.4619,15.4697,68154.0
2017-09-22 13:50:00,19.84,19.86,19.83,19.85,88458.0,15.4619,15.4775,15.4541,15.4697,88458.0
2017-09-22 14:00:00,19.85,19.85,19.84,19.85,34428.0,15.4697,15.4697,15.4619,15.4697,34428.0
2017-09-22 14:10:00,19.85,19.86,19.83,19.85,164104.0,15.4697,15.4775,15.4541,15.4697,164104.0
2017-09-22 14:20:00,19.86,19.89,19.85,19.88,277632.0,15.4775,15.5008,15.4697,15.493,277632.0
2017-09-22 14:30:00,19.88,19.92,19.88,19.92,307381.0,15.493,15.5242,15.493,15.5242,307381.0
2017-09-22 14:40:00,19.92,19.93,19.91,19.91,219419.0,15.5242,15.532,15.5164,15.5164,219419.0
2017-09-22 14:50:00,19.92,19.92,19.89,19.91,111293.0,15.5242,15.5242,15.5008,15.5164,111293.0
2017-09-22 15:00:00,19.91,19.91,19.9,19.9,82153.0,15.5164,15.5164,15.5086,15.5086,82153.0
2017-09-22 15:10:00,19.9,19.94,19.9,19.94,201252.0,15.5086,15.5398,15.5086,15.5398,201252.0
2017-09-22 15:20:00,19.94,19.95,19.91,19.92,156097.0,15.5398,15.5476,15.5164,15.5242,156097.0
2017-09-22 15:30:00,19.92,19.93,19.9,19.93,231566.0,15.5242,15.532,15.5086,15.532,231566.0
2017-09-22 15:40:00,19.93,19.93,19.91,19.93,184822.0,15.532,15.532,15.5164,15.532,184822.0
2017-09-22 15:50:00,19.93,19.95,19.92,19.94,915059.0,15.532,15.5476,15.5242,15.5398,915059.0
2017-09-25 09:30:00,19.84,19.92,19.83,19.86,302395.0,15.4619,15.5242,15.4541,15.4775,302395.0
2017-09-25 09:40:00,19.86,19.92,19.83,19.86,405903.0,15.4775,15.5242,15.4541,15.4775,405903.0
2017-09-25 09:50:00,19.85,19.94,19.85,19.94,300693.0,15.4697,15.5398,15.4697,15.5398,300693.0
2017-09-25 10:00:00,19.94,19.96,19.91,19.94,612512.0,15.5398,15.5554,15.5164,15.5398,612512.0
2017-09-25 10:10:00,19.95,19.97,19.91,19.97,461960.0,15.5476,15.5632,15.5164,15.5632,461960.0
2017-09-25 10:20:00,19.96,19.97,19.95,19.96,496903.0,15.5554,15.5632,15.5476,15.5554,496903.0
2017-09-25 10:30:00,19.96,19.97,19.9,19.91,122314.0,15.5554,15.5632,15.5086,15.5164,122314.0
2017-09-25 10:40:00,19.9,19.9,19.8,19.82,262567.0,15.5086,15.5086,15.4307,15.4463,262567.0
2017-09-25 10:50:00,19.82,19.82,19.75,19.76,190096.0,15.4463,15.4463,15.3917,15.3995,190096.0
2017-09-25 11:00:00,19.76,19.77,19.68,19.75,555600.0,15.3995,15.4073,15.3372,15.3917,555600.0
2017-09-25 11:10:00,19.75,19.77,19.73,19.73,149030.0,15.3917,15.4073,15.3761,15.3761,149030.0
2017-09-25 11:20:00,19.73,19.77,19.71,19.76,190486.0,15.3761,15.4073,15.3606,15.3995,190486.0
2017-09-25 11:30:00,19.75,19.77,19.74,19.77,79700.0,15.3917,15.4073,15.3839,15.4073,79700.0
2017-09-25 11:40:00,19.76,19.78,19.73,19.77,104208.0,15.3995,15.4151,15.3761,15.4073,104208.0
2017-09-25 11:50:00,19.77,19.77,19.74,19.75,58271.0,15.4073,15.4073,15.3839,15.3917,58271.0
2017-09-25 12:00:00,19.75,19.76,19.71,19.72,107509.0,15.3917,15.3995,15.3606,15.3683,107509.0
2017-09-25 12:10:00,19.72,19.73,19.7,19.71,116870.0,15.3683,15.3761,15.3528,15.3606,116870.0
2017-09-25 12:20:00,19.71,19.75,19.68,19.73,206837.0,15.3606,15.3917,15.3372,15.3761,206837.0
2017-09-25 12:30:00,19.73,19.74,19.7,19.73,103031.0,15.3761,15.3839,15.3528,15.3761,103031.0
2017-09-25 12:40:00,19.73,19.77,19.73,19.76,186675.0,15.3761,15.4073,15.3761,15.3995,186675.0
2017-09-25 12:50:00,19.76,19.78,19.75,19.78,86114.0,15.3995,15.4151,15.3917,15.4151,86114.0
2017-09-25 13:00:00,19.78,19.8,19.76,19.79,204532.0,15.4151,15.4307,15.3995,15.4229,204532.0
2017-09-25 13:10:00,19.79,19.82,19.78,19.82,96348.0,15.4229,15.4463,15.4151,15.4463,96348.0
2017-09-25 13:20:00,19.82,19.83,19.81,19.82,92724.0,15.4463,15.4541,15.4385,15.4463,92724.0
2017-09-25 13:30:00,19.81,19.85,19.81,19.85,142295.0,15.4385,15.4697,15.4385,15.4697,142295.0
2017-09-25 13:40:00,19.85,19.86,19.83,19.85,183678.0,15.4697,15.4775,15.4541,15.4697,183678.0
2017-09-25 13:50:00,19.86,19.87,19.84,19.86,101227.0,15.4775,15.4852,15.4619,15.4775,101227.0
2017-09-25 14:00:00,19.86,19.86,19.83,19.85,145930.0,15.4775,15.4775,15.4541,15.4697,145930.0
2017-09-25 14:10:00,19.85,19.85,19.81,19.81,115821.0,15.4697,15.4697,15.4385,15.4385,115821.0
2017-09-25 14:20:00,19.81,19.82,19.78,19.79,164736.0,15.4385,15.4463,15.4151,15.4229,164736.0
2017-09-25 14:30:00,19.78,19.79,19.77,19.78,100272.0,15.4151,15.4229,15.4073,15.4151,100272.0
2017-09-25 14:40:00,19.77,19.78,19.74,19.77,203992.0,15.4073,15.4151,15.3839,15.4073,203992.0
2017-09-25 14:50:00,19.77,19.79,19.76,19.79,124368.0,15.4073,15.4229,15.3995,15.4229,124368.0
2017-09-25 15:00:00,19.78,19.79,19.76,19.78,128683.0,15.4151,15.4229,15.3995,15.4151,128683.0
2017-09-25 15:10:00,19.79,19.81,19.78,19.8,140904.0,15.4229,15.4385,15.4151,15.4307,140904.0
2017-09-25 15:20:00,19.8,19.81,19.77,19.8,178587.0,15.4307,15.4385,15.4073,15.4307,178587.0
2017-09-25 15:30:00,19.81,19.84,19.79,19.8,249916.0,15.4385,15.4619,15.4229,15.4307,249916.0
2017-09-25 15:40:00,19.8,19.84,19.79,19.84,300194.0,15.4307,15.4619,15.4229,15.4619,300194.0
2017-09-25 15:50:00,19.84,19.86,19.83,19.85,611733.0,15.4619,15.4775,15.4541,15.4697,611733.0
2017-09-26 09:30:00,19.77,19.96,19.77,19.94,681982.0,15.4073,15.5554,15.4073,15.5398,681982.0
2017-09-26 09:40:00,19.94,20.04,19.91,19.99,1617418.0,15.5398,15.6177,15.5164,15.5788,1617418.0
2017-09-26 09:50:00,19.99,20.11,19.97,20.11,736285.0,15.5788,15.6723,15.5632,15.6723,736285.0
2017-09-26 10:00:00,20.11,20.13,19.99,19.99,300499.0,15.6723,15.6879,15.5788,15.5788,300499.0
2017-09-26 10:10:00,20.0,20.03,19.96,19.96,366645.0,15.5866,15.6099,15.5554,15.5554,366645.0
2017-09-26 10:20:00,19.96,20.0,19.96,19.96,241091.0,15.5554,15.5866,15.5554,15.5554,241091.0
2017-09-26 10:30:00,19.96,19.99,19.96,19.98,167934.0,15.5554,15.5788,15.5554,15.571,167934.0
2017-09-26 10:40:00,19.98,20.01,19.93,19.95,705067.0,15.571,15.5944,15.532,15.5476,705067.0
2017-09-26 10:50:00,19.95,20.0,19.93,19.98,222375.0,15.5476,15.5866,15.532,15.571,222375.0
2017-09-26 11:00:00,19.98,19.99,19.95,19.97,208064.0,15.571,15.5788,15.5476,15.5632,208064.0
2017-09-26 11:10:00,19.97,19.97,19.87,19.89,509787.0,15.5632,15.5632,15.4852,15.5008,509787.0
2017-09-26 11:20:00,19.89,19.9,19.83,19.86,180235.0,15.5008,15.5086,15.4541,15.4775,180235.0
2017-09-26 11:30:00,19.86,19.93,19.85,19.89,145293.0,15.4775,15.532,15.4697,15.5008,145293.0
2017-09-26 11:40:00,19.89,19.9,19.87,19.89,85116.0,15.5008,15.5086,15.4852,15.5008,85116.0
2017-09-26 11:50:00,19.89,19.92,19.87,19.89,214688.0,15.5008,15.5242,15.4852,15.5008,214688.0
2017-09-26 12:00:00,19.89,19.9,19.87,19.89,138714.0,15.5008,15.5086,15.4852,15.5008,138714.0
2017-09-26 12:10:00,19.9,19.93,19.89,19.89,96498.0,15.5086,15.532,15.5008,15.5008,96498.0
2017-09-26 12:20:00,19.89,19.93,19.89,19.92,257392.0,15.5008,15.532,15.5008,15.5242,257392.0
2017-09-26 12:30:00,19.93,19.94,19.87,19.88,143538.0,15.532,15.5398,15.4852,15.493,143538.0
2017-09-26 12:40:00,19.88,19.88,19.85,19.87,54365.0,15.493,15.493,15.4697,15.4852,54365.0
2017-09-26 12:50:00,19.87,19.89,19.86,19.88,65541.0,15.4852,15.5008,15.4775,15.493,65541.0
2017-09-26 13:00:00,19.89,19.91,19.88,19.89,99317.0,15.5008,15.5164,15.493,15.5008,99317.0
2017-09-26 13:10:00,19.89,19.94,19.88,19.91,118185.0,15.5008,15.5398,15.493,15.5164,118185.0
2017-09-26 13:20:00,19.92,19.95,19.91,19.94,132085.0,15.5242,15.5476,15.5164,15.5398,132085.0
2017-09-26 13:30:00,19.94,19.97,19.94,19.96,87637.0,15.5398,15.5632,15.5398,15.5554,87637.0
2017-09-26 13:40:00,19.97,19.99,19.96,19.98,86566.0,15.5632,15.5788,15.5554,15.571,86566.0
2017-09-26 13:50:00,19.98,20.0,19.97,19.99,48435.0,15.571,15.5866,15.5632,15.5788,48435.0
2017-09-26 14:00:00,20.0,20.0,19.97,19.99,160966.0,15.5866,15.5866,15.5632,15.5788,160966.0
2017-09-26 14:10:00,19.99,20.0,19.94,19.96,131554.0,15.5788,15.5866,15.5398,15.5554,131554.0
2017-09-26 14:20:00,19.96,19.98,19.95,19.96,85435.0,15.5554,15.571,15.5476,15.5554,85435.0
2017-09-26 14:30:00,19.95,19.97,19.95,19.96,119942.0,15.5476,15.5632,15.5476,15.5554,119942.0
2017-09-26 14:40:00,19.96,19.99,19.96,19.98,121198.0,15.5554,15.5788,15.5554,15.571,121198.0
2017-09-26 14:50:00,19.98,20.0,19.93,19.94,197841.0,15.571,15.5866,15.532,15.5398,197841.0
2017-09-26 15:00:00,19.94,19.96,19.93,19.95,138808.0,15.5398,15.5554,15.532,15.5476,138808.0
2017-09-26 15:10:00,19.96,19.97,19.95,19.96,131472.0,15.5554,15.5632,15.5476,15.5554,131472.0
2017-09-26 15:20:00,19.96,19.98,19.95,19.96,191422.0,15.5554,15.571,15.5476,15.5554,191422.0
2017-09-26 15:30:00,19.96,19.98,19.94,19.95,204014.0,15.5554,15.571,15.5398,15.5476,204014.0
2017-09-26 15:40:00,19.95,19.95,19.91,19.92,335615.0,15.5476,15.5476,15.5164,15.5242,335615.0
2017-09-26 15:50:00,19.92,19.92,19.87,19.88,1623601.0,15.5242,15.5242,15.4852,15.493,1623601.0
2017-09-27 09:30:00,19.89,19.95,19.85,19.89,504174.0,15.5008,15.5476,15.4697,15.5008,504174.0
2017-09-27 09:40:00,19.89,19.9,19.77,19.8,292997.0,15.5008,15.5086,15.4073,15.4307,292997.0
2017-09-27 09:50:00,19.8,19.85,19.77,19.85,69192.0,15.4307,15.4697,15.4073,15.4697,69192.0
2017-09-27 10:00:00,19.85,19.86,19.78,19.8,82992.0,15.4697,15.4775,15.4151,15.4307,82992.0
2017-09-27 10:10:00,19.8,19.8,19.77,19.78,104684.0,15.4307,15.4307,15.4073,15.4151,104684.0
2017-09-27 10:20:00,19.78,19.84,19.76,19.84,157898.0,15.4151,15.4619,15.3995,15.4619,157898.0
2017-09-27 10:30:00,19.84,19.84,19.78,19.83,247620.0,15.4619,15.4619,15.4151,15.4541,247620.0
2017-09-27 10:40:00,19.82,19.89,19.82,19.85,125465.0,15.4463,15.5008,15.4463,15.4697,125465.0
2017-09-27 10:50:00,19.85,19.86,19.82,19.83,77077.0,15.4697,15.4775,15.4463,15.4541,77077.0
2017-09-27 11:00:00,19.82,19.85,19.81,19.85,85977.0,15.4463,15.4697,15.4385,15.4697,85977.0
2017-09-27 11:10:00,19.84,19.91,19.84,19.9,197852.0,15.4619,15.5164,15.4619,15.5086,197852.0
2017-09-27 11:20:00,19.9,19.91,19.88,19.9,150847.0,15.5086,15.5164,15.493,15.5086,150847.0
2017-09-27 11:30:00,19.9,19.9,19.86,19.86,76359.0,15.5086,15.5086,15.4775,15.4775,76359.0
2017-09-27 11:40:00,19.86,19.89,19.85,19.88,83428.0,15.4775,15.5008,15.4697,15.493,83428.0
2017-09-27 11:50:00,19.88,19.89,19.86,19.88,56102.0,15.493,15.5008,15.4775,15.493,56102.0
2017-09-27 12:00:00,19.87,19.88,19.85,19.86,79478.0,15.4852,15.493,15.4697,15.4775,79478.0
2017-09-27 12:10:00,19.85,19.87,19.83,19.84,91953.0,15.4697,15.4852,15.4541,15.4619,91953.0
2017-09-27 12:20:00,19.84,19.86,19.83,19.84,61902.0,15.4619,15.4775,15.4541,15.4619,61902.0
2017-09-27 12:30:00,19.84,19.85,19.83,19.84,50438.0,15.4619,15.4697,15.4541,15.4619,50438.0
2017-09-27 12:40:00,19.84,19.89,19.82,19.87,147041.0,15.4619,15.5008,15.4463,15.4852,147041.0
2017-09-27 12:50:00,19.87,19.9,19.86,19.89,28375.0,15.4852,15.5086,15.4775,15.5008,28375.0
2017-09-27 13:00:00,19.89,19.9,19.88,19.89,56190.0,15.5008,15.5086,15.493,15.5008,56190.0
2017-09-27 13:10:00,19.89,19.9,19.87,19.88,85820.0,15.5008,15.5086,15.4852,15.493,85820.0
2017-09-27 13:20:00,19.88,19.9,19.87,19.9,56750.0,15.493,15.5086,15.4852,15.5086,56750.0
2017-09-27 13:30:00,19.9,19.9,19.88,19.89,119622.0,15.5086,15.5086,15.493,15.5008,119622.0
2017-09-27 13:40:00,19.9,19.91,19.89,19.89,168626.0,15.5086,15.5164,15.5008,15.5008,168626.0
2017-09-27 13:50:00,19.89,19.95,19.89,19.95,146267.0,15.5008,15.5476,15.5008,15.5476,146267.0
2017-09-27 14:00:00,19.95,19.99,19.94,19.98,83484.0,15.5476,15.5788,15.5398,15.571,83484.0
2017-09-27 14:10:00,19.98,20.0,19.98,19.99,167935.0,15.571,15.5866,15.571,15.5788,167935.0
2017-09-27 14:20:00,19.99,20.03,19.99,20.0,212588.0,15.5788,15.6099,15.5788,15.5866,212588.0
2017-09-27 14:30:00,20.0,20.02,19.98,20.02,111116.0,15.5866,15.6021,15.571,15.6021,111116.0
2017-09-27 14:40:00,20.02,20.02,19.97,19.98,94701.0,15.6021,15.6021,15.5632,15.571,94701.0
2017-09-27 14:50:00,19.98,20.0,19.97,19.98,116155.0,15.571,15.5866,15.5632,15.571,116155.0
2017-09-27 15:00:00,19.99,19.99,19.93,19.96,258333.0,15.5788,15.5788,15.532,15.5554,258333.0
2017-09-27 15:10:00,19.95,19.96,19.94,19.95,73371.0,15.5476,15.5554,15.5398,15.5476,73371.0
2017-09-27 15:20:00,19.96,19.96,19.95,19.96,59582.0,15.5554,15.5554,15.5476,15.5554,59582.0
2017-09-27 15:30:00,19.96,19.96,19.93,19.93,200227.0,15.5554,15.5554,15.532,15.532,200227.0
2017-09-27 15:40:00,19.93,19.94,19.87,19.88,385338.0,15.532,15.5398,15.4852,15.493,385338.0
2017-09-27 15:50:00,19.88,19.9,19.86,19.88,911864.0,15.493,15.5086,15.4775,15.493,911864.0
2017-09-28 09:30:00,19.87,19.96,19.87,19.87,257089.0,15.4852,15.5554,15.4852,15.4852,257089.0
2017-09-28 09:40:00,19.88,19.96,19.87,19.94,201552.0,15.493,15.5554,15.4852,15.5398,201552.0
2017-09-28 09:50:00,19.95,19.97,19.92,19.95,149989.0,15.5476,15.5632,15.5242,15.5476,149989.0
2017-09-28 10:00:00,19.95,19.96,19.92,19.93,429226.0,15.5476,15.5554,15.5242,15.532,429226.0
2017-09-28 10:10:00,19.93,19.94,19.9,19.94,165394.0,15.532,15.5398,15.5086,15.5398,165394.0
2017-09-28 10:20:00,19.94,19.96,19.92,19.95,268755.0,15.5398,15.5554,15.5242,15.5476,268755.0
2017-09-28 10:30:00,19.95,19.95,19.91,19.92,126069.0,15.5476,15.5476,15.5164,15.5242,126069.0
2017-09-28 10:40:00,19.92,19.98,19.91,19.96,212887.0,15.5242,15.571,15.5164,15.5554,212887.0
2017-09-28 10:50:00,19.96,20.0,19.95,20.0,128341.0,15.5554,15.5866,15.5476,15.5866,128341.0
2017-09-28 11:00:00,20.0,20.04,19.99,20.02,160768.0,15.5866,15.6177,15.5788,15.6021,160768.0
2017-09-28 11:10:00,20.02,20.04,19.99,20.02,714204.0,15.6021,15.6177,15.5788,15.6021,714204.0
2017-09-28 11:20:00,20.02,20.02,19.99,20.01,161522.0,15.6021,15.6021,15.5788,15.5944,161522.0
2017-09-28 11:30:00,20.01,20.01,19.98,19.99,137968.0,15.5944,15.5944,15.571,15.5788,137968.0
2017-09-28 11:40:00,20.0,20.0,19.97,19.99,108258.0,15.5866,15.5866,15.5632,15.5788,108258.0
2017-09-28 11:50:00,20.0,20.0,19.96,19.98,92281.0,15.5866,15.5866,15.5554,15.571,92281.0
2017-09-28 12:00:00,19.98,20.01,19.97,19.98,64396.0,15.571,15.5944,15.5632,15.571,64396.0
2017-09-28 12:10:00,19.98,19.99,19.97,19.98,112313.0,15.571,15.5788,15.5632,15.571,112313.0
2017-09-28 12:20:00,19.99,19.99,19.97,19.97,36481.0,15.5788,15.5788,15.5632,15.5632,36481.0
2017-09-28 12:30:00,19.98,19.98,19.95,19.97,60183.0,15.571,15.571,15.5476,15.5632,60183.0
2017-09-28 12:40:00,19.97,19.98,19.95,19.96,58507.0,15.5632,15.571,15.5476,15.5554,58507.0
2017-09-28 12:50:00,19.96,19.98,19.96,19.96,51604.0,15.5554,15.571,15.5554,15.5554,51604.0
2017-09-28 13:00:00,19.97,19.99,19.96,19.96,97157.0,15.5632,15.5788,15.5554,15.5554,97157.0
2017-09-28 13:10:00,19.97,19.98,19.96,19.97,46569.0,15.5632,15.571,15.5554,15.5632,46569.0
2017-09-28 13:20:00,19.98,19.99,19.97,19.98,41846.0,15.571,15.5788,15.5632,15.571,41846.0
2017-09-28 13:30:00,19.98,19.99,19.97,19.98,59222.0,15.571,15.5788,15.5632,15.571,59222.0
2017-09-28 13:40:00,19.98,19.99,19.96,19.98,61252.0,15.571,15.5788,15.5554,15.571,61252.0
2017-09-28 13:50:00,19.98,20.0,19.96,20.0,70483.0,15.571,15.5866,15.5554,15.5866,70483.0
2017-09-28 14:00:00,19.99,20.0,19.97,19.99,86583.0,15.5788,15.5866,15.5632,15.5788,86583.0
2017-09-28 14:10:00,19.98,20.0,19.97,19.98,106854.0,15.571,15.5866,15.5632,15.571,106854.0
2017-09-28 14:20:00,19.98,19.99,19.96,19.98,96554.0,15.571,15.5788,15.5554,15.571,96554.0
2017-09-28 14:30:00,19.98,19.98,19.95,19.96,62690.0,15.571,15.571,15.5476,15.5554,62690.0
2017-09-28 14:40:00,19.96,19.96,19.94,19.95,87432.0,15.5554,15.5554,15.5398,15.5476,87432.0
2017-09-28 14:50:00,19.95,19.96,19.94,19.96,103530.0,15.5476,15.5554,15.5398,15.5554,103530.0
2017-09-28 15:00:00,19.96,19.96,19.93,19.93,95662.0,15.5554,15.5554,15.532,15.532,95662.0
2017-09-28 15:10:00,19.93,19.95,19.92,19.93,139937.0,15.532,15.5476,15.5242,15.532,139937.0
2017-09-28 15:20:00,19.94,19.94,19.91,19.94,659330.0,15.5398,15.5398,15.5164,15.5398,659330.0
2017-09-28 15:30:00,19.94,19.96,19.93,19.96,391328.0,15.5398,15.5554,15.532,15.5554,391328.0
2017-09-28 15:40:00,19.96,19.96,19.94,19.95,335096.0,15.5554,15.5554,15.5398,15.5476,335096.0
2017-09-28 15:50:00,19.95,19.97,19.94,19.96,854482.0,15.5476,15.5632,15.5398,15.5554,854482.0
2017-09-29 09:30:00,20.0,20.04,19.96,20.0,222885.0,15.5866,15.6177,15.5554,15.5866,222885.0
2017-09-29 09:40:00,20.0,20.03,19.99,20.01,83913.0,15.5866,15.6099,15.5788,15.5944,83913.0
2017-09-29 09:50:00,20.01,20.03,19.98,20.01,123500.0,15.5944,15.6099,15.571,15.5944,123500.0
2017-09-29 10:00:00,20.0,20.08,20.0,20.07,89490.0,15.5866,15.6489,15.5866,15.6411,89490.0
2017-09-29 10:10:00,20.07,20.08,20.05,20.05,49195.0,15.6411,15.6489,15.6255,15.6255,49195.0
2017-09-29 10:20:00,20.05,20.06,20.02,20.02,200295.0,15.6255,15.6333,15.6021,15.6021,200295.0
2017-09-29 10:30:00,20.03,20.07,20.02,20.05,139682.0,15.6099,15.6411,15.6021,15.6255,139682.0
2017-09-29 10:40:00,20.05,20.06,20.02,20.02,85990.0,15.6255,15.6333,15.6021,15.6021,85990.0
2017-09-29 10:50:00,20.03,20.04,20.01,20.01,81085.0,15.6099,15.6177,15.5944,15.5944,81085.0
2017-09-29 11:00:00,20.02,20.02,20.01,20.02,40088.0,15.6021,15.6021,15.5944,15.6021,40088.0
2017-09-29 11:10:00,20.02,20.03,20.0,20.01,124433.0,15.6021,15.6099,15.5866,15.5944,124433.0
2017-09-29 11:20:00,20.02,20.03,20.01,20.01,147124.0,15.6021,15.6099,15.5944,15.5944,147124.0
2017-09-29 11:30:00,20.02,20.02,20.01,20.02,29690.0,15.6021,15.6021,15.5944,15.6021,29690.0
2017-09-29 11:40:00,20.02,20.08,20.0,20.07,248523.0,15.6021,15.6489,15.5866,15.6411,248523.0
2017-09-29 11:50:00,20.08,20.09,20.06,20.07,150815.0,15.6489,15.6567,15.6333,15.6411,150815.0
2017-09-29 12:00:00,20.07,20.09,20.06,20.09,76828.0,15.6411,15.6567,15.6333,15.6567,76828.0
2017-09-29 12:10:00,20.09,20.1,20.08,20.1,92538.0,15.6567,15.6645,15.6489,15.6645,92538.0
2017-09-29 12:20:00,20.09,20.1,20.08,20.1,88115.0,15.6567,15.6645,15.6489,15.6645,88115.0
2017-09-29 12:30:00,20.1,20.11,20.07,20.09,195389.0,15.6645,15.6723,15.6411,15.6567,195389.0
2017-09-29 12:40:00,20.09,20.1,20.06,20.07,158011.0,15.6567,15.6645,15.6333,15.6411,158011.0
2017-09-29 12:50:00,20.07,20.07,20.05,20.05,244219.0,15.6411,15.6411,15.6255,15.6255,244219.0
2017-09-29 13:00:00,20.05,20.06,19.98,19.99,322872.0,15.6255,15.6333,15.571,15.5788,322872.0
2017-09-29 13:10:00,19.98,19.99,19.97,19.97,161093.0,15.571,15.5788,15.5632,15.5632,161093.0
2017-09-29 13:20:00,19.97,19.99,19.97,19.98,75674.0,15.5632,15.5788,15.5632,15.571,75674.0
2017-09-29 13:30:00,19.99,20.01,19.98,20.01,169435.0,15.5788,15.5944,15.571,15.5944,169435.0
2017-09-29 13:40:00,20.01,20.03,20.0,20.03,54643.0,15.5944,15.6099,15.5866,15.6099,54643.0
2017-09-29 13:50:00,20.03,20.03,19.99,20.01,146160.0,15.6099,15.6099,15.5788,15.5944,146160.0
2017-09-29 14:00:00,20.01,20.01,19.99,20.0,27778.0,15.5944,15.5944,15.5788,15.5866,27778.0
2017-09-29 14:10:00,20.0,20.0,19.98,20.0,80472.0,15.5866,15.5866,15.571,15.5866,80472.0
2017-09-29 14:20:00,20.0,20.01,19.99,20.01,23340.0,15.5866,15.5944,15.5788,15.5944,23340.0
2017-09-29 14:30:00,20.0,20.01,20.0,20.0,28340.0,15.5866,15.5944,15.5866,15.5866,28340.0
2017-09-29 14:40:00,20.0,20.03,20.0,20.03,67168.0,15.5866,15.6099,15.5866,15.6099,67168.0
2017-09-29 14:50:00,20.03,20.04,20.02,20.04,28374.0,15.6099,15.6177,15.6021,15.6177,28374.0
2017-09-29 15:00:00,20.04,20.05,20.03,20.04,109001.0,15.6177,15.6255,15.6099,15.6177,109001.0
2017-09-29 15:10:00,20.04,20.04,20.01,20.02,90702.0,15.6177,15.6177,15.5944,15.6021,90702.0
2017-09-29 15:20:00,20.03,20.03,20.01,20.02,67898.0,15.6099,15.6099,15.5944,15.6021,67898.0
2017-09-29 15:30:00,20.02,20.02,19.99,19.99,197871.0,15.6021,15.6021,15.5788,15.5788,197871.0
2017-09-29 15:40:00,20.0,20.0,19.94,19.95,333357.0,15.5866,15.5866,15.5398,15.5476,333357.0
2017-09-29 15:50:00,19.95,19.96,19.94,19.95,817679.0,15.5476,15.5554,15.5398,15.5476,817679.0
2017-10-02 09:30:00,19.94,20.12,19.94,20.08,285847.0,15.5398,15.6801,15.5398,15.6489,285847.0
2017-10-02 09:40:00,20.08,20.09,20.03,20.04,142431.0,15.6489,15.6567,15.6099,15.6177,142431.0
2017-10-02 09:50:00,20.03,20.08,20.03,20.07,87672.0,15.6099,15.6489,15.6099,15.6411,87672.0
2017-10-02 10:00:00,20.07,20.11,20.07,20.1,214143.0,15.6411,15.6723,15.6411,15.6645,214143.0
2017-10-02 10:10:00,20.1,20.17,20.1,20.14,197649.0,15.6645,15.719,15.6645,15.6957,197649.0
2017-10-02 10:20:00,20.14,20.17,20.13,20.16,121926.0,15.6957,15.719,15.6879,15.7113,121926.0
2017-10-02 10:30:00,20.16,20.21,20.15,20.2,154302.0,15.7113,15.7502,15.7035,15.7424,154302.0
2017-10-02 10:40:00,20.2,20.23,20.18,20.19,178257.0,15.7424,15.7658,15.7268,15.7346,178257.0
2017-10-02 10:50:00,20.19,20.23,20.19,20.21,121593.0,15.7346,15.7658,15.7346,15.7502,121593.0
2017-10-02 11:00:00,20.21,20.23,20.2,20.22,96167.0,15.7502,15.7658,15.7424,15.758,96167.0
2017-10-02 11:10:00,20.22,20.23,20.16,20.17,203190.0,15.758,15.7658,15.7113,15.719,203190.0
2017-10-02 11:20:00,20.16,20.17,20.12,20.12,115327.0,15.7113,15.719,15.6801,15.6801,115327.0
2017-10-02 11:30:00,20.12,20.14,20.12,20.13,247207.0,15.6801,15.6957,15.6801,15.6879,247207.0
2017-10-02 11:40:00,20.14,20.14,20.09,20.09,152887.0,15.6957,15.6957,15.6567,15.6567,152887.0
2017-10-02 11:50:00,20.09,20.1,20.07,20.07,140973.0,15.6567,15.6645,15.6411,15.6411,140973.0
2017-10-02 12:00:00,20.07,20.1,20.06,20.1,91815.0,15.6411,15.6645,15.6333,15.6645,91815.0
2017-10-02 12:10:00,20.1,20.1,20.07,20.1,71973.0,15.6645,15.6645,15.6411,15.6645,71973.0
2017-10-02 12:20:00,20.1,20.17,20.1,20.16,82550.0,15.6645,15.719,15.6645,15.7113,82550.0
2017-10-02 12:30:00,20.15,20.19,20.15,20.18,113155.0,15.7035,15.7346,15.7035,15.7268,113155.0
2017-10-02 12:40:00,20.18,20.19,20.17,20.18,82714.0,15.7268,15.7346,15.719,15.7268,82714.0
2017-10-02 12:50:00,20.19,20.19,20.16,20.18,121848.0,15.7346,15.7346,15.7113,15.7268,121848.0
2017-10-02 13:00:00,20.18,20.18,20.13,20.14,132053.0,15.7268,15.7268,15.6879,15.6957,132053.0
2017-10-02 13:10:00,20.14,20.16,20.14,20.15,88094.0,15.6957,15.7113,15.6957,15.7035,88094.0
2017-10-02 13:20:00,20.16,20.17,20.12,20.13,105197.0,15.7113,15.719,15.6801,15.6879,105197.0
2017-10-02 13:30:00,20.14,20.14,20.1,20.12,95132.0,15.6957,15.6957,15.6645,15.6801,95132.0
2017-10-02 13:40:00,20.12,20.12,20.09,20.1,163556.0,15.6801,15.6801,15.6567,15.6645,163556.0
2017-10-02 13:50:00,20.1,20.11,20.08,20.09,225364.0,15.6645,15.6723,15.6489,15.6567,225364.0
2017-10-02 14:00:00,20.09,20.11,20.08,20.11,150221.0,15.6567,15.6723,15.6489,15.6723,150221.0
2017-10-02 14:10:00,20.11,20.11,20.07,20.09,187266.0,15.6723,15.6723,15.6411,15.6567,187266.0
2017-10-02 14:20:00,20.09,20.13,20.08,20.13,153202.0,15.6567,15.6879,15.6489,15.6879,153202.0
2017-10-02 14:30:00,20.13,20.14,20.1,20.14,229260.0,15.6879,15.6957,15.6645,15.6957,229260.0
2017-10-02 14:40:00,20.14,20.17,20.13,20.15,145299.0,15.6957,15.719,15.6879,15.7035,145299.0
2017-10-02 14:50:00,20.15,20.19,20.14,20.18,137704.0,15.7035,15.7346,15.6957,15.7268,137704.0
2017-10-02 15:00:00,20.18,20.19,20.16,20.16,154623.0,15.7268,15.7346,15.7113,15.7113,154623.0
2017-10-02 15:10:00,20.17,20.18,20.13,20.13,156096.0,15.719,15.7268,15.6879,15.6879,156096.0
2017-10-02 15:20:00,20.14,20.18,20.11,20.13,293987.0,15.6957,15.7268,15.6723,15.6879,293987.0
2017-10-02 15:30:00,20.13,20.2,20.12,20.19,304687.0,15.6879,15.7424,15.6801,15.7346,304687.0
2017-10-02 15:40:00,20.19,20.21,20.16,20.17,258031.0,15.7346,15.7502,15.7113,15.719,258031.0
2017-10-02 15:50:00,20.17,20.18,20.11,20.13,1198503.0,15.719,15.7268,15.6723,15.6879,1198503.0
2017-10-03 09:30:00,20.05,20.13,20.02,20.08,531240.0,15.6255,15.6879,15.6021,15.6489,531240.0
2017-10-03 09:40:00,20.08,20.08,20.03,20.04,199963.0,15.6489,15.6489,15.6099,15.6177,199963.0
2017-10-03 09:50:00,20.05,20.06,20.04,20.05,216738.0,15.6255,15.6333,15.6177,15.6255,216738.0
2017-10-03 10:00:00,20.04,20.04,20.03,20.04,107912.0,15.6177,15.6177,15.6099,15.6177,107912.0
2017-10-03 10:10:00,20.04,20.05,20.02,20.04,173394.0,15.6177,15.6255,15.6021,15.6177,173394.0
2017-10-03 10:20:00,20.04,20.05,20.02,20.03,114820.0,15.6177,15.6255,15.6021,15.6099,114820.0
2017-10-03 10:30:00,20.03,20.06,20.02,20.06,156609.0,15.6099,15.6333,15.6021,15.6333,156609.0
2017-10-03 10:40:00,20.05,20.07,20.04,20.06,109672.0,15.6255,15.6411,15.6177,15.6333,109672.0
2017-10-03 10:50:00,20.06,20.11,20.06,20.1,664420.0,15.6333,15.6723,15.6333,15.6645,664420.0
2017-10-03 11:00:00,20.11,20.16,20.09,20.13,183080.0,15.6723,15.7113,15.6567,15.6879,183080.0
2017-10-03 11:10:00,20.13,20.14,20.11,20.13,81049.0,15.6879,15.6957,15.6723,15.6879,81049.0
2017-10-03 11:20:00,20.13,20.15,20.11,20.11,84288.0,15.6879,15.7035,15.6723,15.6723,84288.0
2017-10-03 11:30:00,20.12,20.13,20.11,20.12,70674.0,15.6801,15.6879,15.6723,15.6801,70674.0
2017-10-03 11:40:00,20.13,20.14,20.12,20.13,45280.0,15.6879,15.6957,15.6801,15.6879,45280.0
2017-10-03 11:50:00,20.13,20.16,20.1,20.13,93542.0,15.6879,15.7113,15.6645,15.6879,93542.0
2017-10-03 12:00:00,20.12,20.15,20.11,20.15,53023.0,15.6801,15.7035,15.6723,15.7035,53023.0
2017-10-03 12:10:00,20.14,20.16,20.12,20.13,95931.0,15.6957,15.7113,15.6801,15.6879,95931.0
2017-10-03 12:20:00,20.14,20.15,20.13,20.14,39185.0,15.6957,15.7035,15.6879,15.6957,39185.0
2017-10-03 12:30:00,20.14,20.19,20.14,20.19,92623.0,15.6957,15.7346,15.6957,15.7346,92623.0
2017-10-03 12:40:00,20.19,20.2,20.18,20.19,64382.0,15.7346,15.7424,15.7268,15.7346,64382.0
2017-10-03 12:50:00,20.2,20.21,20.17,20.17,74222.0,15.7424,15.7502,15.719,15.719,74222.0
2017-10-03 13:00:00,20.17,20.18,20.15,20.16,38116.0,15.719,15.7268,15.7035,15.7113,38116.0
2017-10-03 13:10:00,20.16,20.17,20.15,20.16,73026.0,15.7113,15.719,15.7035,15.7113,73026.0
2017-10-03 13:20:00,20.17,20.17,20.15,20.16,59521.0,15.719,15.719,15.7035,15.7113,59521.0
2017-10-03 13:30:00,20.16,20.16,20.13,20.15,75065.0,15.7113,15.7113,15.6879,15.7035,75065.0
2017-10-03 13:40:00,20.15,20.15,20.11,20.12,134880.0,15.7035,15.7035,15.6723,15.6801,134880.0
2017-10-03 13:50:00,20.12,20.13,20.11,20.13,105206.0,15.6801,15.6879,15.6723,15.6879,105206.0
2017-10-03 14:00:00,20.13,20.16,20.12,20.15,123005.0,15.6879,15.7113,15.6801,15.7035,123005.0
2017-10-03 14:10:00,20.15,20.16,20.12,20.13,160024.0,15.7035,15.7113,15.6801,15.6879,160024.0
2017-10-03 14:20:00,20.12,20.14,20.1,20.13,155315.0,15.6801,15.6957,15.6645,15.6879,155315.0
2017-10-03 14:30:00,20.13,20.14,20.12,20.13,78240.0,15.6879,15.6957,15.6801,15.6879,78240.0
2017-10-03 14:40:00,20.13,20.13,20.08,20.08,136279.0,15.6879,15.6879,15.6489,15.6489,136279.0
2017-10-03 14:50:00,20.08,20.09,20.07,20.07,60430.0,15.6489,15.6567,15.6411,15.6411,60430.0
2017-10-03 15:00:00,20.07,20.1,20.07,20.09,144074.0,15.6411,15.6645,15.6411,15.6567,144074.0
2017-10-03 15:10:00,20.09,20.09,20.06,20.08,122357.0,15.6567,15.6567,15.6333,15.6489,122357.0
2017-10-03 15:20:00,20.08,20.11,20.07,20.1,105970.0,15.6489,15.6723,15.6411,15.6645,105970.0
2017-10-03 15:30:00,20.1,20.13,20.09,20.12,157203.0,15.6645,15.6879,15.6567,15.6801,157203.0
2017-10-03 15:40:00,20.12,20.12,20.07,20.07,222446.0,15.6801,15.6801,15.6411,15.6411,222446.0
2017-10-03 15:50:00,20.08,20.1,20.07,20.1,605183.0,15.6489,15.6645,15.6411,15.6645,605183.0
2017-10-04 09:30:00,20.06,20.23,20.03,20.19,222992.0,15.6333,15.7658,15.6099,15.7346,222992.0
2017-10-04 09:40:00,20.18,20.19,20.12,20.17,163060.0,15.7268,15.7346,15.6801,15.719,163060.0
2017-10-04 09:50:00,20.16,20.24,20.13,20.23,277065.0,15.7113,15.7736,15.6879,15.7658,277065.0
2017-10-04 10:00:00,20.23,20.23,20.17,20.2,167791.0,15.7658,15.7658,15.719,15.7424,167791.0
2017-10-04 10:10:00,20.2,20.21,20.19,20.21,119927.0,15.7424,15.7502,15.7346,15.7502,119927.0
2017-10-04 10:20:00,20.21,20.23,20.19,20.22,97242.0,15.7502,15.7658,15.7346,15.758,97242.0
2017-10-04 10:30:00,20.23,20.26,20.21,20.25,179419.0,15.7658,15.7892,15.7502,15.7814,179419.0
2017-10-04 10:40:00,20.25,20.25,20.2,20.23,113588.0,15.7814,15.7814,15.7424,15.7658,113588.0
2017-10-04 10:50:00,20.23,20.27,20.22,20.27,188111.0,15.7658,15.797,15.758,15.797,188111.0
2017-10-04 11:00:00,20.27,20.29,20.26,20.28,98480.0,15.797,15.8126,15.7892,15.8048,98480.0
2017-10-04 11:10:00,20.28,20.29,20.26,20.26,106916.0,15.8048,15.8126,15.7892,15.7892,106916.0
2017-10-04 11:20:00,20.27,20.29,20.24,20.29,161252.0,15.797,15.8126,15.7736,15.8126,161252.0
2017-10-04 11:30:00,20.29,20.33,20.27,20.3,717834.0,15.8126,15.8437,15.797,15.8204,717834.0
2017-10-04 11:40:00,20.3,20.31,20.28,20.3,138380.0,15.8204,15.8281,15.8048,15.8204,138380.0
2017-10-04 11:50:00,20.3,20.34,20.3,20.32,146953.0,15.8204,15.8515,15.8204,15.8359,146953.0
2017-10-04 12:00:00,20.32,20.34,20.29,20.3,110824.0,15.8359,15.8515,15.8126,15.8204,110824.0
2017-10-04 12:10:00,20.3,20.32,20.28,20.3,140418.0,15.8204,15.8359,15.8048,15.8204,140418.0
2017-10-04 12:20:00,20.3,20.3,20.26,20.28,74727.0,15.8204,15.8204,15.7892,15.8048,74727.0
2017-10-04 12:30:00,20.28,20.28,20.24,20.24,96771.0,15.8048,15.8048,15.7736,15.7736,96771.0
2017-10-04 12:40:00,20.24,20.28,20.24,20.24,178023.0,15.7736,15.8048,15.7736,15.7736,178023.0
2017-10-04 12:50:00,20.24,20.25,20.21,20.22,62040.0,15.7736,15.7814,15.7502,15.758,62040.0
2017-10-04 13:00:00,20.23,20.25,20.22,20.25,75081.0,15.7658,15.7814,15.758,15.7814,75081.0
2017-10-04 13:10:00,20.24,20.25,20.23,20.24,78131.0,15.7736,15.7814,15.7658,15.7736,78131.0
2017-10-04 13:20:00,20.25,20.27,20.23,20.27,69865.0,15.7814,15.797,15.7658,15.797,69865.0
2017-10-04 13:30:00,20.26,20.27,20.24,20.24,274369.0,15.7892,15.797,15.7736,15.7736,274369.0
2017-10-04 13:40:00,20.24,20.25,20.22,20.23,134521.0,15.7736,15.7814,15.758,15.7658,134521.0
2017-10-04 13:50:00,20.22,20.24,20.21,20.21,152469.0,15.758,15.7736,15.7502,15.7502,152469.0
2017-10-04 14:00:00,20.21,20.24,20.2,20.23,107644.0,15.7502,15.7736,15.7424,15.7658,107644.0
2017-10-04 14:10:00,20.23,20.24,20.23,20.23,73500.0,15.7658,15.7736,15.7658,15.7658,73500.0
2017-10-04 14:20:00,20.23,20.24,20.23,20.23,51419.0,15.7658,15.7736,15.7658,15.7658,51419.0
2017-10-04 14:30:00,20.23,20.26,20.23,20.25,154726.0,15.7658,15.7892,15.7658,15.7814,154726.0
2017-10-04 14:40:00,20.25,20.26,20.24,20.25,56309.0,15.7814,15.7892,15.7736,15.7814,56309.0
2017-10-04 14:50:00,20.25,20.26,20.24,20.25,76384.0,15.7814,15.7892,15.7736,15.7814,76384.0
2017-10-04 15:00:00,20.26,20.26,20.24,20.25,97596.0,15.7892,15.7892,15.7736,15.7814,97596.0
2017-10-04 15:10:00,20.25,20.27,20.24,20.26,126429.0,15.7814,15.797,15.7736,15.7892,126429.0
2017-10-04 15:20:00,20.26,20.26,20.25,20.26,86875.0,15.7892,15.7892,15.7814,15.7892,86875.0
2017-10-04 15:30:00,20.26,20.29,20.25,20.26,222946.0,15.7892,15.8126,15.7814,15.7892,222946.0
2017-10-04 15:40:00,20.26,20.28,20.25,20.26,315508.0,15.7892,15.8048,15.7814,15.7892,315508.0
2017-10-04 15:50:00,20.25,20.27,20.24,20.27,429158.0,15.7814,15.797,15.7736,15.797,429158.0
2017-10-05 09:30:00,20.17,20.33,20.17,20.21,790460.0,15.719,15.8437,15.719,15.7502,790460.0
2017-10-05 09:40:00,20.21,20.22,20.19,20.21,102713.0,15.7502,15.758,15.7346,15.7502,102713.0
2017-10-05 09:50:00,20.21,20.29,20.21,20.28,190955.0,15.7502,15.8126,15.7502,15.8048,190955.0
2017-10-05 10:00:00,20.28,20.34,20.26,20.32,569859.0,15.8048,15.8515,15.7892,15.8359,569859.0
2017-10-05 10:10:00,20.32,20.37,20.29,20.36,373855.0,15.8359,15.8749,15.8126,15.8671,373855.0
2017-10-05 10:20:00,20.36,20.42,20.35,20.4,426399.0,15.8671,15.9139,15.8593,15.8983,426399.0
2017-10-05 10:30:00,20.41,20.41,20.33,20.36,311401.0,15.9061,15.9061,15.8437,15.8671,311401.0
2017-10-05 10:40:00,20.36,20.37,20.3,20.32,299135.0,15.8671,15.8749,15.8204,15.8359,299135.0
2017-10-05 10:50:00,20.32,20.32,20.28,20.3,180124.0,15.8359,15.8359,15.8048,15.8204,180124.0
2017-10-05 11:00:00,20.3,20.3,20.25,20.25,385603.0,15.8204,15.8204,15.7814,15.7814,385603.0
2017-10-05 11:10:00,20.26,20.26,20.22,20.23,598687.0,15.7892,15.7892,15.758,15.7658,598687.0
2017-10-05 11:20:00,20.24,20.24,20.22,20.22,108438.0,15.7736,15.7736,15.758,15.758,108438.0
2017-10-05 11:30:00,20.23,20.26,20.22,20.26,209839.0,15.7658,15.7892,15.758,15.7892,209839.0
2017-10-05 11:40:00,20.26,20.28,20.25,20.26,166543.0,15.7892,15.8048,15.7814,15.7892,166543.0
2017-10-05 11:50:00,20.27,20.29,20.26,20.27,74866.0,15.797,15.8126,15.7892,15.797,74866.0
2017-10-05 12:00:00,20.27,20.34,20.26,20.31,215788.0,15.797,15.8515,15.7892,15.8281,215788.0
2017-10-05 12:10:00,20.31,20.37,20.3,20.35,237764.0,15.8281,15.8749,15.8204,15.8593,237764.0
2017-10-05 12:20:00,20.35,20.35,20.33,20.33,67739.0,15.8593,15.8593,15.8437,15.8437,67739.0
2017-10-05 12:30:00,20.33,20.34,20.32,20.33,124378.0,15.8437,15.8515,15.8359,15.8437,124378.0
2017-10-05 12:40:00,20.34,20.34,20.32,20.34,130091.0,15.8515,15.8515,15.8359,15.8515,130091.0
2017-10-05 12:50:00,20.35,20.35,20.32,20.32,80379.0,15.8593,15.8593,15.8359,15.8359,80379.0
2017-10-05 13:00:00,20.33,20.34,20.32,20.34,57171.0,15.8437,15.8515,15.8359,15.8515,57171.0
2017-10-05 13:10:00,20.34,20.34,20.32,20.32,82597.0,15.8515,15.8515,15.8359,15.8359,82597.0
2017-10-05 13:20:00,20.32,20.35,20.31,20.35,64440.0,15.8359,15.8593,15.8281,15.8593,64440.0
2017-10-05 13:30:00,20.35,20.35,20.32,20.35,76587.0,15.8593,15.8593,15.8359,15.8593,76587.0
2017-10-05 13:40:00,20.35,20.36,20.33,20.36,45235.0,15.8593,15.8671,15.8437,15.8671,45235.0
2017-10-05 13:50:00,20.36,20.38,20.34,20.37,118374.0,15.8671,15.8827,15.8515,15.8749,118374.0
2017-10-05 14:00:00,20.37,20.4,20.35,20.38,232418.0,15.8749,15.8983,15.8593,15.8827,232418.0
2017-10-05 14:10:00,20.38,20.38,20.31,20.32,483835.0,15.8827,15.8827,15.8281,15.8359,483835.0
2017-10-05 14:20:00,20.32,20.35,20.31,20.34,176512.0,15.8359,15.8593,15.8281,15.8515,176512.0
2017-10-05 14:30:00,20.34,20.34,20.32,20.32,121667.0,15.8515,15.8515,15.8359,15.8359,121667.0
2017-10-05 14:40:00,20.32,20.34,20.32,20.33,167750.0,15.8359,15.8515,15.8359,15.8437,167750.0
2017-10-05 14:50:00,20.33,20.34,20.31,20.33,176196.0,15.8437,15.8515,15.8281,15.8437,176196.0
2017-10-05 15:00:00,20.33,20.34,20.32,20.32,177686.0,15.8437,15.8515,15.8359,15.8359,177686.0
2017-10-05 15:10:00,20.33,20.33,20.31,20.32,192926.0,15.8437,15.8437,15.8281,15.8359,192926.0
2017-10-05 15:20:00,20.32,20.34,20.3,20.3,347166.0,15.8359,15.8515,15.8204,15.8204,347166.0
2017-10-05 15:30:00,20.3,20.32,20.29,20.3,1228685.0,15.8204,15.8359,15.8126,15.8204,1228685.0
2017-10-05 15:40:00,20.31,20.35,20.29,20.35,374267.0,15.8281,15.8593,15.8126,15.8593,374267.0
2017-10-05 15:50:00,20.35,20.35,20.31,20.35,574778.0,15.8593,15.8593,15.8281,15.8593,574778.0
2017-10-06 09:30:00,20.2,20.34,20.2,20.25,589982.0,15.7424,15.8515,15.7424,15.7814,589982.0
2017-10-06 09:40:00,20.25,20.29,20.23,20.28,149737.0,15.7814,15.8126,15.7658,15.8048,149737.0
2017-10-06 09:50:00,20.28,20.41,20.28,20.41,310833.0,15.8048,15.9061,15.8048,15.9061,310833.0
2017-10-06 10:00:00,20.41,20.44,20.37,20.37,325170.0,15.9061,15.9295,15.8749,15.8749,325170.0
2017-10-06 10:10:00,20.37,20.41,20.34,20.41,117802.0,15.8749,15.9061,15.8515,15.9061,117802.0
2017-10-06 10:20:00,20.41,20.42,20.37,20.39,110446.0,15.9061,15.9139,15.8749,15.8905,110446.0
2017-10-06 10:30:00,20.4,20.41,20.38,20.41,202149.0,15.8983,15.9061,15.8827,15.9061,202149.0
2017-10-06 10:40:00,20.4,20.43,20.39,20.43,98529.0,15.8983,15.9217,15.8905,15.9217,98529.0
2017-10-06 10:50:00,20.43,20.43,20.39,20.41,201762.0,15.9217,15.9217,15.8905,15.9061,201762.0
2017-10-06 11:00:00,20.42,20.43,20.41,20.42,123921.0,15.9139,15.9217,15.9061,15.9139,123921.0
2017-10-06 11:10:00,20.42,20.43,20.41,20.42,112357.0,15.9139,15.9217,15.9061,15.9139,112357.0
2017-10-06 11:20:00,20.42,20.43,20.39,20.42,129723.0,15.9139,15.9217,15.8905,15.9139,129723.0
2017-10-06 11:30:00,20.42,20.44,20.4,20.44,82847.0,15.9139,15.9295,15.8983,15.9295,82847.0
2017-10-06 11:40:00,20.44,20.44,20.4,20.41,101726.0,15.9295,15.9295,15.8983,15.9061,101726.0
2017-10-06 11:50:00,20.41,20.45,20.4,20.45,117125.0,15.9061,15.9373,15.8983,15.9373,117125.0
2017-10-06 12:00:00,20.44,20.49,20.43,20.48,236535.0,15.9295,15.9684,15.9217,15.9606,236535.0
2017-10-06 12:10:00,20.48,20.54,20.48,20.53,346869.0,15.9606,16.0074,15.9606,15.9996,346869.0
2017-10-06 12:20:00,20.54,20.54,20.49,20.53,652402.0,16.0074,16.0074,15.9684,15.9996,652402.0
2017-10-06 12:30:00,20.53,20.54,20.52,20.54,65511.0,15.9996,16.0074,15.9918,16.0074,65511.0
2017-10-06 12:40:00,20.54,20.54,20.49,20.51,185344.0,16.0074,16.0074,15.9684,15.984,185344.0
2017-10-06 12:50:00,20.51,20.51,20.46,20.46,205302.0,15.984,15.984,15.945,15.945,205302.0
2017-10-06 13:00:00,20.46,20.48,20.45,20.46,117847.0,15.945,15.9606,15.9373,15.945,117847.0
2017-10-06 13:10:00,20.46,20.47,20.43,20.44,96164.0,15.945,15.9528,15.9217,15.9295,96164.0
2017-10-06 13:20:00,20.44,20.45,20.42,20.43,130073.0,15.9295,15.9373,15.9139,15.9217,130073.0
2017-10-06 13:30:00,20.43,20.44,20.39,20.39,120152.0,15.9217,15.9295,15.8905,15.8905,120152.0
2017-10-06 13:40:00,20.39,20.43,20.39,20.41,101289.0,15.8905,15.9217,15.8905,15.9061,101289.0
2017-10-06 13:50:00,20.41,20.42,20.39,20.39,219545.0,15.9061,15.9139,15.8905,15.8905,219545.0
2017-10-06 14:00:00,20.39,20.42,20.39,20.42,198890.0,15.8905,15.9139,15.8905,15.9139,198890.0
2017-10-06 14:10:00,20.43,20.49,20.42,20.48,246841.0,15.9217,15.9684,15.9139,15.9606,246841.0
2017-10-06 14:20:00,20.47,20.52,20.47,20.52,274283.0,15.9528,15.9918,15.9528,15.9918,274283.0
2017-10-06 14:30:00,20.52,20.54,20.5,20.53,208969.0,15.9918,16.0074,15.9762,15.9996,208969.0
2017-10-06 14:40:00,20.54,20.56,20.53,20.55,169846.0,16.0074,16.023,15.9996,16.0152,169846.0
2017-10-06 14:50:00,20.55,20.56,20.52,20.56,187052.0,16.0152,16.023,15.9918,16.023,187052.0
2017-10-06 15:00:00,20.56,20.57,20.51,20.54,192259.0,16.023,16.0308,15.984,16.0074,192259.0
2017-10-06 15:10:00,20.54,20.55,20.52,20.52,172380.0,16.0074,16.0152,15.9918,15.9918,172380.0
2017-10-06 15:20:00,20.53,20.57,20.52,20.57,277405.0,15.9996,16.0308,15.9918,16.0308,277405.0
2017-10-06 15:30:00,20.57,20.59,20.56,20.59,441322.0,16.0308,16.0464,16.023,16.0464,441322.0
2017-10-06 15:40:00,20.59,20.59,20.55,20.55,514302.0,16.0464,16.0464,16.0152,16.0152,514302.0
2017-10-06 15:50:00,20.55,20.61,20.55,20.6,1154654.0,16.0152,16.0619,16.0152,16.0542,1154654.0
2017-10-09 09:30:00,20.64,20.68,20.56,20.62,219169.0,16.0853,16.1165,16.023,16.0697,219169.0
2017-10-09 09:40:00,20.61,20.64,20.57,20.61,209124.0,16.0619,16.0853,16.0308,16.0619,209124.0
2017-10-09 09:50:00,20.62,20.7,20.62,20.69,141151.0,16.0697,16.1321,16.0697,16.1243,141151.0
2017-10-09 10:00:00,20.69,20.7,20.63,20.65,210900.0,16.1243,16.1321,16.0775,16.0931,210900.0
2017-10-09 10:10:00,20.65,20.65,20.61,20.63,73012.0,16.0931,16.0931,16.0619,16.0775,73012.0
2017-10-09 10:20:00,20.64,20.67,20.63,20.67,44151.0,16.0853,16.1087,16.0775,16.1087,44151.0
2017-10-09 10:30:00,20.67,20.68,20.64,20.66,58165.0,16.1087,16.1165,16.0853,16.1009,58165.0
2017-10-09 10:40:00,20.66,20.68,20.65,20.67,86499.0,16.1009,16.1165,16.0931,16.1087,86499.0
2017-10-09 10:50:00,20.67,20.68,20.65,20.67,72625.0,16.1087,16.1165,16.0931,16.1087,72625.0
2017-10-09 11:00:00,20.67,20.69,20.66,20.69,75057.0,16.1087,16.1243,16.1009,16.1243,75057.0
2017-10-09 11:10:00,20.69,20.72,20.68,20.72,88060.0,16.1243,16.1477,16.1165,16.1477,88060.0
2017-10-09 11:20:00,20.71,20.73,20.7,20.72,88521.0,16.1399,16.1555,16.1321,16.1477,88521.0
2017-10-09 11:30:00,20.73,20.73,20.67,20.68,206324.0,16.1555,16.1555,16.1087,16.1165,206324.0
2017-10-09 11:40:00,20.68,20.69,20.66,20.67,129462.0,16.1165,16.1243,16.1009,16.1087,129462.0
2017-10-09 11:50:00,20.67,20.69,20.67,20.67,44230.0,16.1087,16.1243,16.1087,16.1087,44230.0
2017-10-09 12:00:00,20.67,20.68,20.64,20.64,78722.0,16.1087,16.1165,16.0853,16.0853,78722.0
2017-10-09 12:10:00,20.64,20.66,20.63,20.64,37478.0,16.0853,16.1009,16.0775,16.0853,37478.0
2017-10-09 12:20:00,20.65,20.67,20.64,20.64,66709.0,16.0931,16.1087,16.0853,16.0853,66709.0
2017-10-09 12:30:00,20.64,20.66,20.62,20.63,75301.0,16.0853,16.1009,16.0697,16.0775,75301.0
2017-10-09 12:40:00,20.63,20.65,20.62,20.64,53365.0,16.0775,16.0931,16.0697,16.0853,53365.0
2017-10-09 12:50:00,20.64,20.64,20.62,20.63,42830.0,16.0853,16.0853,16.0697,16.0775,42830.0
2017-10-09 13:00:00,20.63,20.64,20.61,20.64,94106.0,16.0775,16.0853,16.0619,16.0853,94106.0
2017-10-09 13:10:00,20.64,20.66,20.63,20.65,112173.0,16.0853,16.1009,16.0775,16.0931,112173.0
2017-10-09 13:20:00,20.65,20.66,20.63,20.66,70021.0,16.0931,16.1009,16.0775,16.1009,70021.0
2017-10-09 13:30:00,20.66,20.67,20.64,20.64,92830.0,16.1009,16.1087,16.0853,16.0853,92830.0
2017-10-09 13:40:00,20.64,20.66,20.63,20.64,65591.0,16.0853,16.1009,16.0775,16.0853,65591.0
2017-10-09 13:50:00,20.64,20.67,20.64,20.67,71686.0,16.0853,16.1087,16.0853,16.1087,71686.0
2017-10-09 14:00:00,20.67,20.68,20.66,20.67,98969.0,16.1087,16.1165,16.1009,16.1087,98969.0
2017-10-09 14:10:00,20.67,20.67,20.66,20.67,53642.0,16.1087,16.1087,16.1009,16.1087,53642.0
2017-10-09 14:20:00,20.67,20.68,20.65,20.66,122401.0,16.1087,16.1165,16.0931,16.1009,122401.0
2017-10-09 14:30:00,20.66,20.67,20.64,20.66,174506.0,16.1009,16.1087,16.0853,16.1009,174506.0
2017-10-09 14:40:00,20.66,20.66,20.64,20.64,83177.0,16.1009,16.1009,16.0853,16.0853,83177.0
2017-10-09 14:50:00,20.65,20.65,20.64,20.65,50893.0,16.0931,16.0931,16.0853,16.0931,50893.0
2017-10-09 15:00:00,20.65,20.65,20.62,20.64,229474.0,16.0931,16.0931,16.0697,16.0853,229474.0
2017-10-09 15:10:00,20.64,20.65,20.61,20.63,103560.0,16.0853,16.0931,16.0619,16.0775,103560.0
2017-10-09 15:20:00,20.63,20.65,20.62,20.63,139859.0,16.0775,16.0931,16.0697,16.0775,139859.0
2017-10-09 15:30:00,20.63,20.63,20.57,20.59,346729.0,16.0775,16.0775,16.0308,16.0464,346729.0
2017-10-09 15:40:00,20.59,20.6,20.58,20.6,187719.0,16.0464,16.0542,16.0386,16.0542,187719.0
2017-10-09 15:50:00,20.6,20.6,20.55,20.57,761748.0,16.0542,16.0542,16.0152,16.0308,761748.0
2017-10-10 09:30:00,20.62,20.62,20.54,20.56,251197.0,16.0697,16.0697,16.0074,16.023,251197.0
2017-10-10 09:40:00,20.56,20.57,20.44,20.45,263719.0,16.023,16.0308,15.9295,15.9373,263719.0
2017-10-10 09:50:00,20.45,20.58,20.44,20.55,443426.0,15.9373,16.0386,15.9295,16.0152,443426.0
2017-10-10 10:00:00,20.54,20.55,20.49,20.52,119536.0,16.0074,16.0152,15.9684,15.9918,119536.0
2017-10-10 10:10:00,20.52,20.52,20.41,20.44,452124.0,15.9918,15.9918,15.9061,15.9295,452124.0
2017-10-10 10:20:00,20.44,20.51,20.42,20.5,214265.0,15.9295,15.984,15.9139,15.9762,214265.0
2017-10-10 10:30:00,20.5,20.51,20.43,20.45,196291.0,15.9762,15.984,15.9217,15.9373,196291.0
2017-10-10 10:40:00,20.45,20.47,20.43,20.46,123197.0,15.9373,15.9528,15.9217,15.945,123197.0
2017-10-10 10:50:00,20.46,20.5,20.45,20.5,75723.0,15.945,15.9762,15.9373,15.9762,75723.0
2017-10-10 11:00:00,20.49,20.51,20.48,20.51,215800.0,15.9684,15.984,15.9606,15.984,215800.0
2017-10-10 11:10:00,20.51,20.53,20.5,20.53,127103.0,15.984,15.9996,15.9762,15.9996,127103.0
2017-10-10 11:20:00,20.53,20.54,20.49,20.49,123310.0,15.9996,16.0074,15.9684,15.9684,123310.0
2017-10-10 11:30:00,20.49,20.52,20.49,20.51,70204.0,15.9684,15.9918,15.9684,15.984,70204.0
2017-10-10 11:40:00,20.5,20.52,20.49,20.51,101132.0,15.9762,15.9918,15.9684,15.984,101132.0
2017-10-10 11:50:00,20.51,20.51,20.49,20.5,89642.0,15.984,15.984,15.9684,15.9762,89642.0
2017-10-10 12:00:00,20.5,20.52,20.49,20.5,97403.0,15.9762,15.9918,15.9684,15.9762,97403.0
2017-10-10 12:10:00,20.5,20.5,20.48,20.49,80973.0,15.9762,15.9762,15.9606,15.9684,80973.0
2017-10-10 12:20:00,20.5,20.51,20.49,20.5,112274.0,15.9762,15.984,15.9684,15.9762,112274.0
2017-10-10 12:30:00,20.51,20.51,20.49,20.5,42569.0,15.984,15.984,15.9684,15.9762,42569.0
2017-10-10 12:40:00,20.5,20.52,20.49,20.52,57037.0,15.9762,15.9918,15.9684,15.9918,57037.0
2017-10-10 12:50:00,20.51,20.54,20.5,20.52,66162.0,15.984,16.0074,15.9762,15.9918,66162.0
2017-10-10 13:00:00,20.52,20.56,20.52,20.55,61668.0,15.9918,16.023,15.9918,16.0152,61668.0
2017-10-10 13:10:00,20.55,20.58,20.54,20.56,88836.0,16.0152,16.0386,16.0074,16.023,88836.0
2017-10-10 13:20:00,20.56,20.57,20.54,20.54,54946.0,16.023,16.0308,16.0074,16.0074,54946.0
2017-10-10 13:30:00,20.54,20.56,20.52,20.56,135819.0,16.0074,16.023,15.9918,16.023,135819.0
2017-10-10 13:40:00,20.56,20.57,20.54,20.57,72175.0,16.023,16.0308,16.0074,16.0308,72175.0
2017-10-10 13:50:00,20.57,20.58,20.55,20.55,88015.0,16.0308,16.0386,16.0152,16.0152,88015.0
2017-10-10 14:00:00,20.55,20.58,20.55,20.57,94180.0,16.0152,16.0386,16.0152,16.0308,94180.0
2017-10-10 14:10:00,20.57,20.58,20.54,20.55,116082.0,16.0308,16.0386,16.0074,16.0152,116082.0
2017-10-10 14:20:00,20.55,20.59,20.55,20.55,187275.0,16.0152,16.0464,16.0152,16.0152,187275.0
2017-10-10 14:30:00,20.55,20.59,20.55,20.57,132531.0,16.0152,16.0464,16.0152,16.0308,132531.0
2017-10-10 14:40:00,20.57,20.59,20.56,20.57,97683.0,16.0308,16.0464,16.023,16.0308,97683.0
2017-10-10 14:50:00,20.58,20.59,20.57,20.58,106874.0,16.0386,16.0464,16.0308,16.0386,106874.0
2017-10-10 15:00:00,20.58,20.6,20.57,20.6,111115.0,16.0386,16.0542,16.0308,16.0542,111115.0
2017-10-10 15:10:00,20.6,20.61,20.59,20.6,89412.0,16.0542,16.0619,16.0464,16.0542,89412.0
2017-10-10 15:20:00,20.6,20.6,20.58,20.59,106226.0,16.0542,16.0542,16.0386,16.0464,106226.0
2017-10-10 15:30:00,20.59,20.62,20.58,20.61,159359.0,16.0464,16.0697,16.0386,16.0619,159359.0
2017-10-10 15:40:00,20.61,20.61,20.56,20.56,234253.0,16.0619,16.0619,16.023,16.023,234253.0
2017-10-10 15:50:00,20.57,20.58,20.55,20.58,608953.0,16.0308,16.0386,16.0152,16.0386,608953.0
2017-10-11 09:30:00,20.57,20.62,20.49,20.59,296145.0,16.0308,16.0697,15.9684,16.0464,296145.0
2017-10-11 09:40:00,20.6,20.64,20.57,20.63,132587.0,16.0542,16.0853,16.0308,16.0775,132587.0
2017-10-11 09:50:00,20.63,20.68,20.6,20.67,154110.0,16.0775,16.1165,16.0542,16.1087,154110.0
2017-10-11 10:00:00,20.67,20.69,20.65,20.69,123309.0,16.1087,16.1243,16.0931,16.1243,123309.0
2017-10-11 10:10:00,20.69,20.7,20.67,20.69,142203.0,16.1243,16.1321,16.1087,16.1243,142203.0
2017-10-11 10:20:00,20.69,20.71,20.68,20.7,220827.0,16.1243,16.1399,16.1165,16.1321,220827.0
2017-10-11 10:30:00,20.7,20.72,20.68,20.7,131589.0,16.1321,16.1477,16.1165,16.1321,131589.0
2017-10-11 10:40:00,20.7,20.71,20.65,20.66,153157.0,16.1321,16.1399,16.0931,16.1009,153157.0
2017-10-11 10:50:00,20.66,20.66,20.52,20.53,394184.0,16.1009,16.1009,15.9918,15.9996,394184.0
2017-10-11 11:00:00,20.53,20.54,20.51,20.51,128484.0,15.9996,16.0074,15.984,15.984,128484.0
2017-10-11 11:10:00,20.52,20.52,20.49,20.5,200551.0,15.9918,15.9918,15.9684,15.9762,200551.0
2017-10-11 11:20:00,20.5,20.53,20.48,20.51,157112.0,15.9762,15.9996,15.9606,15.984,157112.0
2017-10-11 11:30:00,20.51,20.51,20.45,20.46,159038.0,15.984,15.984,15.9373,15.945,159038.0
2017-10-11 11:40:00,20.46,20.47,20.43,20.46,132829.0,15.945,15.9528,15.9217,15.945,132829.0
2017-10-11 11:50:00,20.45,20.46,20.44,20.45,117555.0,15.9373,15.945,15.9295,15.9373,117555.0
2017-10-11 12:00:00,20.45,20.46,20.39,20.39,256830.0,15.9373,15.945,15.8905,15.8905,256830.0
2017-10-11 12:10:00,20.39,20.4,20.38,20.38,81887.0,15.8905,15.8983,15.8827,15.8827,81887.0
2017-10-11 12:20:00,20.39,20.42,20.38,20.42,102000.0,15.8905,15.9139,15.8827,15.9139,102000.0
2017-10-11 12:30:00,20.42,20.42,20.38,20.38,107767.0,15.9139,15.9139,15.8827,15.8827,107767.0
2017-10-11 12:40:00,20.38,20.42,20.38,20.41,102521.0,15.8827,15.9139,15.8827,15.9061,102521.0
2017-10-11 12:50:00,20.41,20.41,20.38,20.38,96830.0,15.9061,15.9061,15.8827,15.8827,96830.0
2017-10-11 13:00:00,20.39,20.4,20.38,20.39,94185.0,15.8905,15.8983,15.8827,15.8905,94185.0
2017-10-11 13:10:00,20.39,20.4,20.34,20.36,236412.0,15.8905,15.8983,15.8515,15.8671,236412.0
2017-10-11 13:20:00,20.37,20.37,20.34,20.34,93677.0,15.8749,15.8749,15.8515,15.8515,93677.0
2017-10-11 13:30:00,20.35,20.35,20.3,20.3,132142.0,15.8593,15.8593,15.8204,15.8204,132142.0
2017-10-11 13:40:00,20.3,20.35,20.3,20.32,215923.0,15.8204,15.8593,15.8204,15.8359,215923.0
2017-10-11 13:50:00,20.32,20.33,20.31,20.32,94534.0,15.8359,15.8437,15.8281,15.8359,94534.0
2017-10-11 14:00:00,20.33,20.37,20.32,20.37,115707.0,15.8437,15.8749,15.8359,15.8749,115707.0
2017-10-11 14:10:00,20.37,20.38,20.35,20.36,151092.0,15.8749,15.8827,15.8593,15.8671,151092.0
2017-10-11 14:20:00,20.36,20.36,20.31,20.32,134086.0,15.8671,15.8671,15.8281,15.8359,134086.0
2017-10-11 14:30:00,20.33,20.33,20.32,20.32,88130.0,15.8437,15.8437,15.8359,15.8359,88130.0
2017-10-11 14:40:00,20.32,20.33,20.3,20.32,152765.0,15.8359,15.8437,15.8204,15.8359,152765.0
2017-10-11 14:50:00,20.32,20.33,20.29,20.3,209777.0,15.8359,15.8437,15.8126,15.8204,209777.0
2017-10-11 15:00:00,20.3,20.31,20.3,20.3,98086.0,15.8204,15.8281,15.8204,15.8204,98086.0
2017-10-11 15:10:00,20.3,20.32,20.3,20.32,147806.0,15.8204,15.8359,15.8204,15.8359,147806.0
2017-10-11 15:20:00,20.31,20.33,20.3,20.32,360300.0,15.8281,15.8437,15.8204,15.8359,360300.0
2017-10-11 15:30:00,20.32,20.35,20.31,20.34,561765.0,15.8359,15.8593,15.8281,15.8515,561765.0
2017-10-11 15:40:00,20.34,20.39,20.32,20.39,451835.0,15.8515,15.8905,15.8359,15.8905,451835.0
2017-10-11 15:50:00,20.39,20.41,20.38,20.4,619624.0,15.8905,15.9061,15.8827,15.8983,619624.0
2017-10-12 09:30:00,20.35,20.44,20.35,20.43,251297.0,15.8593,15.9295,15.8593,15.9217,251297.0
2017-10-12 09:40:00,20.43,20.43,20.38,20.38,139328.0,15.9217,15.9217,15.8827,15.8827,139328.0
2017-10-12 09:50:00,20.38,20.4,20.37,20.38,83215.0,15.8827,15.8983,15.8749,15.8827,83215.0
2017-10-12 10:00:00,20.39,20.4,20.37,20.37,90898.0,15.8905,15.8983,15.8749,15.8749,90898.0
2017-10-12 10:10:00,20.38,20.39,20.35,20.38,396229.0,15.8827,15.8905,15.8593,15.8827,396229.0
2017-10-12 10:20:00,20.38,20.39,20.37,20.38,97040.0,15.8827,15.8905,15.8749,15.8827,97040.0
2017-10-12 10:30:00,20.38,20.44,20.37,20.44,119923.0,15.8827,15.9295,15.8749,15.9295,119923.0
2017-10-12 10:40:00,20.43,20.44,20.41,20.43,119332.0,15.9217,15.9295,15.9061,15.9217,119332.0
2017-10-12 10:50:00,20.43,20.47,20.42,20.45,161473.0,15.9217,15.9528,15.9139,15.9373,161473.0
2017-10-12 11:00:00,20.45,20.45,20.42,20.45,103037.0,15.9373,15.9373,15.9139,15.9373,103037.0
2017-10-12 11:10:00,20.45,20.45,20.37,20.39,340951.0,15.9373,15.9373,15.8749,15.8905,340951.0
2017-10-12 11:20:00,20.39,20.39,20.29,20.29,410072.0,15.8905,15.8905,15.8126,15.8126,410072.0
2017-10-12 11:30:00,20.29,20.31,20.25,20.3,235802.0,15.8126,15.8281,15.7814,15.8204,235802.0
2017-10-12 11:40:00,20.3,20.31,20.27,20.27,111848.0,15.8204,15.8281,15.797,15.797,111848.0
2017-10-12 11:50:00,20.28,20.31,20.26,20.3,168794.0,15.8048,15.8281,15.7892,15.8204,168794.0
2017-10-12 12:00:00,20.3,20.32,20.29,20.3,123505.0,15.8204,15.8359,15.8126,15.8204,123505.0
2017-10-12 12:10:00,20.3,20.33,20.28,20.32,153374.0,15.8204,15.8437,15.8048,15.8359,153374.0
2017-10-12 12:20:00,20.33,20.37,20.33,20.37,54861.0,15.8437,15.8749,15.8437,15.8749,54861.0
2017-10-12 12:30:00,20.37,20.37,20.33,20.35,125914.0,15.8749,15.8749,15.8437,15.8593,125914.0
2017-10-12 12:40:00,20.35,20.37,20.34,20.36,69141.0,15.8593,15.8749,15.8515,15.8671,69141.0
2017-10-12 12:50:00,20.36,20.38,20.36,20.38,80371.0,15.8671,15.8827,15.8671,15.8827,80371.0
2017-10-12 13:00:00,20.38,20.39,20.35,20.39,59675.0,15.8827,15.8905,15.8593,15.8905,59675.0
2017-10-12 13:10:00,20.39,20.4,20.37,20.39,106302.0,15.8905,15.8983,15.8749,15.8905,106302.0
2017-10-12 13:20:00,20.39,20.4,20.38,20.4,74052.0,15.8905,15.8983,15.8827,15.8983,74052.0
2017-10-12 13:30:00,20.4,20.41,20.36,20.37,67874.0,15.8983,15.9061,15.8671,15.8749,67874.0
2017-10-12 13:40:00,20.36,20.37,20.35,20.36,68978.0,15.8671,15.8749,15.8593,15.8671,68978.0
2017-10-12 13:50:00,20.36,20.38,20.34,20.35,109585.0,15.8671,15.8827,15.8515,15.8593,109585.0
2017-10-12 14:00:00,20.35,20.39,20.34,20.38,101388.0,15.8593,15.8905,15.8515,15.8827,101388.0
2017-10-12 14:10:00,20.38,20.4,20.35,20.37,413107.0,15.8827,15.8983,15.8593,15.8749,413107.0
2017-10-12 14:20:00,20.37,20.39,20.35,20.39,183361.0,15.8749,15.8905,15.8593,15.8905,183361.0
2017-10-12 14:30:00,20.39,20.4,20.37,20.39,136915.0,15.8905,15.8983,15.8749,15.8905,136915.0
2017-10-12 14:40:00,20.39,20.39,20.36,20.37,140534.0,15.8905,15.8905,15.8671,15.8749,140534.0
2017-10-12 14:50:00,20.36,20.39,20.36,20.38,130810.0,15.8671,15.8905,15.8671,15.8827,130810.0
2017-10-12 15:00:00,20.38,20.39,20.36,20.39,119089.0,15.8827,15.8905,15.8671,15.8905,119089.0
2017-10-12 15:10:00,20.39,20.4,20.36,20.37,164129.0,15.8905,15.8983,15.8671,15.8749,164129.0
2017-10-12 15:20:00,20.37,20.38,20.36,20.37,124357.0,15.8749,15.8827,15.8671,15.8749,124357.0
2017-10-12 15:30:00,20.37,20.38,20.36,20.38,225917.0,15.8749,15.8827,15.8671,15.8827,225917.0
2017-10-12 15:40:00,20.38,20.39,20.37,20.39,236830.0,15.8827,15.8905,15.8749,15.8905,236830.0
2017-10-12 15:50:00,20.39,20.4,20.36,20.39,1331447.0,15.8905,15.8983,15.8671,15.8905,1331447.0
2017-10-13 09:30:00,20.95,21.78,20.94,21.45,3220997.0,16.3269,16.9738,16.3191,16.7166,3220997.0
2017-10-13 09:40:00,21.46,21.59,21.42,21.5,983399.0,16.7244,16.8257,16.6932,16.7555,983399.0
2017-10-13 09:50:00,21.51,21.62,21.46,21.5,1412192.0,16.7633,16.8491,16.7244,16.7555,1412192.0
2017-10-13 10:00:00,21.5,21.62,21.48,21.59,1186150.0,16.7555,16.8491,16.74,16.8257,1186150.0
2017-10-13 10:10:00,21.58,21.64,21.52,21.58,822416.0,16.8179,16.8647,16.7711,16.8179,822416.0
2017-10-13 10:20:00,21.59,21.76,21.58,21.72,667242.0,16.8257,16.9582,16.8179,16.927,667242.0
2017-10-13 10:30:00,21.73,21.75,21.64,21.75,478669.0,16.9348,16.9504,16.8647,16.9504,478669.0
2017-10-13 10:40:00,21.75,21.78,21.7,21.78,444277.0,16.9504,16.9738,16.9114,16.9738,444277.0
2017-10-13 10:50:00,21.78,21.85,21.74,21.81,379705.0,16.9738,17.0283,16.9426,16.9971,379705.0
2017-10-13 11:00:00,21.8,21.91,21.77,21.88,462521.0,16.9893,17.0751,16.966,17.0517,462521.0
2017-10-13 11:10:00,21.87,21.91,21.76,21.78,488969.0,17.0439,17.0751,16.9582,16.9738,488969.0
2017-10-13 11:20:00,21.78,21.83,21.69,21.71,493863.0,16.9738,17.0127,16.9036,16.9192,493863.0
2017-10-13 11:30:00,21.7,21.76,21.69,21.74,776611.0,16.9114,16.9582,16.9036,16.9426,776611.0
2017-10-13 11:40:00,21.73,21.78,21.72,21.77,434660.0,16.9348,16.9738,16.927,16.966,434660.0
2017-10-13 11:50:00,21.76,21.83,21.75,21.82,414164.0,16.9582,17.0127,16.9504,17.0049,414164.0
2017-10-13 12:00:00,21.82,21.82,21.79,21.82,354553.0,17.0049,17.0049,16.9816,17.0049,354553.0
2017-10-13 12:10:00,21.82,21.88,21.81,21.88,288934.0,17.0049,17.0517,16.9971,17.0517,288934.0
2017-10-13 12:20:00,21.88,21.9,21.84,21.88,307062.0,17.0517,17.0673,17.0205,17.0517,307062.0
2017-10-13 12:30:00,21.89,21.94,21.88,21.91,341533.0,17.0595,17.0985,17.0517,17.0751,341533.0
2017-10-13 12:40:00,21.91,21.95,21.85,21.89,386281.0,17.0751,17.1062,17.0283,17.0595,386281.0
2017-10-13 12:50:00,21.89,21.9,21.86,21.89,247492.0,17.0595,17.0673,17.0361,17.0595,247492.0
2017-10-13 13:00:00,21.9,21.91,21.88,21.89,221099.0,17.0673,17.0751,17.0517,17.0595,221099.0
2017-10-13 13:10:00,21.9,21.91,21.87,21.89,221408.0,17.0673,17.0751,17.0439,17.0595,221408.0
2017-10-13 13:20:00,21.89,21.96,21.89,21.95,369955.0,17.0595,17.114,17.0595,17.1062,369955.0
2017-10-13 13:30:00,21.96,22.0,21.92,21.95,422920.0,17.114,17.1452,17.0829,17.1062,422920.0
2017-10-13 13:40:00,21.95,21.96,21.92,21.96,212227.0,17.1062,17.114,17.0829,17.114,212227.0
2017-10-13 13:50:00,21.96,21.96,21.88,21.95,186617.0,17.114,17.114,17.0517,17.1062,186617.0
2017-10-13 14:00:00,21.95,21.96,21.94,21.95,133120.0,17.1062,17.114,17.0985,17.1062,133120.0
2017-10-13 14:10:00,21.96,21.99,21.93,21.93,296915.0,17.114,17.1374,17.0907,17.0907,296915.0
2017-10-13 14:20:00,21.93,21.98,21.93,21.96,214206.0,17.0907,17.1296,17.0907,17.114,214206.0
2017-10-13 14:30:00,21.96,21.97,21.93,21.93,205777.0,17.114,17.1218,17.0907,17.0907,205777.0
2017-10-13 14:40:00,21.94,21.97,21.9,21.95,283500.0,17.0985,17.1218,17.0673,17.1062,283500.0
2017-10-13 14:50:00,21.96,21.98,21.94,21.97,262289.0,17.114,17.1296,17.0985,17.1218,262289.0
2017-10-13 15:00:00,21.97,21.97,21.92,21.93,328171.0,17.1218,17.1218,17.0829,17.0907,328171.0
2017-10-13 15:10:00,21.93,21.96,21.88,21.89,635104.0,17.0907,17.114,17.0517,17.0595,635104.0
2017-10-13 15:20:00,21.89,21.92,21.87,21.92,463559.0,17.0595,17.0829,17.0439,17.0829,463559.0
2017-10-13 15:30:00,21.92,21.95,21.87,21.89,863961.0,17.0829,17.1062,17.0439,17.0595,863961.0
2017-10-13 15:40:00,21.89,21.9,21.77,21.77,1218081.0,17.0595,17.0673,16.966,16.966,1218081.0
2017-10-13 15:50:00,21.77,21.78,21.67,21.71,2813508.0,16.966,16.9738,16.888,16.9192,2813508.0
2017-10-16 09:30:00,21.77,21.85,21.72,21.77,573524.0,16.966,17.0283,16.927,16.966,573524.0
2017-10-16 09:40:00,21.77,21.79,21.68,21.75,459980.0,16.966,16.9816,16.8958,16.9504,459980.0
2017-10-16 09:50:00,21.76,21.83,21.73,21.79,301388.0,16.9582,17.0127,16.9348,16.9816,301388.0
2017-10-16 10:00:00,21.79,21.79,21.72,21.78,278484.0,16.9816,16.9816,16.927,16.9738,278484.0
2017-10-16 10:10:00,21.78,21.79,21.72,21.73,256070.0,16.9738,16.9816,16.927,16.9348,256070.0
2017-10-16 10:20:00,21.74,21.79,21.71,21.77,373009.0,16.9426,16.9816,16.9192,16.966,373009.0
2017-10-16 10:30:00,21.77,21.77,21.72,21.75,268496.0,16.966,16.966,16.927,16.9504,268496.0
2017-10-16 10:40:00,21.75,21.76,21.7,21.71,272439.0,16.9504,16.9582,16.9114,16.9192,272439.0
2017-10-16 10:50:00,21.71,21.74,21.69,21.72,224244.0,16.9192,16.9426,16.9036,16.927,224244.0
2017-10-16 11:00:00,21.73,21.77,21.72,21.76,225413.0,16.9348,16.966,16.927,16.9582,225413.0
2017-10-16 11:10:00,21.76,21.78,21.73,21.76,226144.0,16.9582,16.9738,16.9348,16.9582,226144.0
2017-10-16 11:20:00,21.76,21.81,21.75,21.78,154825.0,16.9582,16.9971,16.9504,16.9738,154825.0
2017-10-16 11:30:00,21.78,21.81,21.76,21.77,180274.0,16.9738,16.9971,16.9582,16.966,180274.0
2017-10-16 11:40:00,21.77,21.8,21.77,21.78,111219.0,16.966,16.9893,16.966,16.9738,111219.0
2017-10-16 11:50:00,21.78,21.78,21.76,21.77,112766.0,16.9738,16.9738,16.9582,16.966,112766.0
2017-10-16 12:00:00,21.77,21.78,21.75,21.75,111670.0,16.966,16.9738,16.9504,16.9504,111670.0
2017-10-16 12:10:00,21.75,21.76,21.72,21.75,190935.0,16.9504,16.9582,16.927,16.9504,190935.0
2017-10-16 12:20:00,21.74,21.76,21.72,21.76,130035.0,16.9426,16.9582,16.927,16.9582,130035.0
2017-10-16 12:30:00,21.76,21.78,21.75,21.77,70832.0,16.9582,16.9738,16.9504,16.966,70832.0
2017-10-16 12:40:00,21.77,21.8,21.76,21.79,110779.0,16.966,16.9893,16.9582,16.9816,110779.0
2017-10-16 12:50:00,21.79,21.81,21.78,21.78,94556.0,16.9816,16.9971,16.9738,16.9738,94556.0
2017-10-16 13:00:00,21.78,21.81,21.78,21.79,99477.0,16.9738,16.9971,16.9738,16.9816,99477.0
2017-10-16 13:10:00,21.8,21.81,21.78,21.79,153628.0,16.9893,16.9971,16.9738,16.9816,153628.0
2017-10-16 13:20:00,21.79,21.8,21.77,21.78,97897.0,16.9816,16.9893,16.966,16.9738,97897.0
2017-10-16 13:30:00,21.77,21.87,21.77,21.82,239678.0,16.966,17.0439,16.966,17.0049,239678.0
2017-10-16 13:40:00,21.82,21.84,21.81,21.82,96527.0,17.0049,17.0205,16.9971,17.0049,96527.0
2017-10-16 13:50:00,21.82,21.85,21.81,21.81,127450.0,17.0049,17.0283,16.9971,16.9971,127450.0
2017-10-16 14:00:00,21.82,21.85,21.8,21.85,103228.0,17.0049,17.0283,16.9893,17.0283,103228.0
2017-10-16 14:10:00,21.85,21.86,21.81,21.82,135153.0,17.0283,17.0361,16.9971,17.0049,135153.0
2017-10-16 14:20:00,21.82,21.83,21.81,21.82,168495.0,17.0049,17.0127,16.9971,17.0049,168495.0
2017-10-16 14:30:00,21.83,21.85,21.81,21.84,180827.0,17.0127,17.0283,16.9971,17.0205,180827.0
2017-10-16 14:40:00,21.84,21.85,21.81,21.85,142120.0,17.0205,17.0283,16.9971,17.0283,142120.0
2017-10-16 14:50:00,21.85,21.86,21.83,21.85,171264.0,17.0283,17.0361,17.0127,17.0283,171264.0
2017-10-16 15:00:00,21.84,21.84,21.81,21.82,125357.0,17.0205,17.0205,16.9971,17.0049,125357.0
2017-10-16 15:10:00,21.83,21.85,21.8,21.8,198204.0,17.0127,17.0283,16.9893,16.9893,198204.0
2017-10-16 15:20:00,21.8,21.81,21.76,21.8,225654.0,16.9893,16.9971,16.9582,16.9893,225654.0
2017-10-16 15:30:00,21.8,21.83,21.78,21.82,286323.0,16.9893,17.0127,16.9738,17.0049,286323.0
2017-10-16 15:40:00,21.82,21.83,21.78,21.78,373684.0,17.0049,17.0127,16.9738,16.9738,373684.0
2017-10-16 15:50:00,21.79,21.81,21.78,21.8,782833.0,16.9816,16.9971,16.9738,16.9893,782833.0
2017-10-17 09:30:00,21.77,21.85,21.75,21.79,242712.0,16.966,17.0283,16.9504,16.9816,242712.0
2017-10-17 09:40:00,21.8,21.8,21.72,21.75,146497.0,16.9893,16.9893,16.927,16.9504,146497.0
2017-10-17 09:50:00,21.75,21.78,21.74,21.75,176265.0,16.9504,16.9738,16.9426,16.9504,176265.0
2017-10-17 10:00:00,21.76,21.76,21.7,21.7,130344.0,16.9582,16.9582,16.9114,16.9114,130344.0
2017-10-17 10:10:00,21.7,21.71,21.68,21.7,139310.0,16.9114,16.9192,16.8958,16.9114,139310.0
2017-10-17 10:20:00,21.7,21.7,21.66,21.67,165657.0,16.9114,16.9114,16.8802,16.888,165657.0
2017-10-17 10:30:00,21.67,21.68,21.63,21.66,160291.0,16.888,16.8958,16.8569,16.8802,160291.0
2017-10-17 10:40:00,21.66,21.66,21.63,21.64,106724.0,16.8802,16.8802,16.8569,16.8647,106724.0
2017-10-17 10:50:00,21.63,21.66,21.63,21.64,179279.0,16.8569,16.8802,16.8569,16.8647,179279.0
2017-10-17 11:00:00,21.64,21.66,21.63,21.66,107767.0,16.8647,16.8802,16.8569,16.8802,107767.0
2017-10-17 11:10:00,21.66,21.66,21.63,21.63,129462.0,16.8802,16.8802,16.8569,16.8569,129462.0
2017-10-17 11:20:00,21.64,21.64,21.59,21.6,174443.0,16.8647,16.8647,16.8257,16.8335,174443.0
2017-10-17 11:30:00,21.59,21.61,21.56,21.61,163800.0,16.8257,16.8413,16.8023,16.8413,163800.0
2017-10-17 11:40:00,21.61,21.61,21.56,21.56,87289.0,16.8413,16.8413,16.8023,16.8023,87289.0
2017-10-17 11:50:00,21.56,21.57,21.54,21.55,140888.0,16.8023,16.8101,16.7867,16.7945,140888.0
2017-10-17 12:00:00,21.55,21.56,21.52,21.52,154632.0,16.7945,16.8023,16.7711,16.7711,154632.0
2017-10-17 12:10:00,21.53,21.53,21.51,21.51,86764.0,16.7789,16.7789,16.7633,16.7633,86764.0
2017-10-17 12:20:00,21.52,21.52,21.46,21.47,220191.0,16.7711,16.7711,16.7244,16.7322,220191.0
2017-10-17 12:30:00,21.48,21.53,21.47,21.52,171474.0,16.74,16.7789,16.7322,16.7711,171474.0
2017-10-17 12:40:00,21.51,21.53,21.51,21.53,97942.0,16.7633,16.7789,16.7633,16.7789,97942.0
2017-10-17 12:50:00,21.53,21.55,21.52,21.54,109278.0,16.7789,16.7945,16.7711,16.7867,109278.0
2017-10-17 13:00:00,21.55,21.58,21.54,21.58,68058.0,16.7945,16.8179,16.7867,16.8179,68058.0
2017-10-17 13:10:00,21.58,21.58,21.57,21.57,41130.0,16.8179,16.8179,16.8101,16.8101,41130.0
2017-10-17 13:20:00,21.57,21.59,21.55,21.55,102738.0,16.8101,16.8257,16.7945,16.7945,102738.0
2017-10-17 13:30:00,21.55,21.58,21.55,21.57,68129.0,16.7945,16.8179,16.7945,16.8101,68129.0
2017-10-17 13:40:00,21.57,21.58,21.57,21.57,53927.0,16.8101,16.8179,16.8101,16.8101,53927.0
2017-10-17 13:50:00,21.58,21.58,21.57,21.57,49709.0,16.8179,16.8179,16.8101,16.8101,49709.0
2017-10-17 14:00:00,21.57,21.6,21.57,21.57,134988.0,16.8101,16.8335,16.8101,16.8101,134988.0
2017-10-17 14:10:00,21.57,21.61,21.56,21.59,169124.0,16.8101,16.8413,16.8023,16.8257,169124.0
2017-10-17 14:20:00,21.59,21.59,21.56,21.56,130542.0,16.8257,16.8257,16.8023,16.8023,130542.0
2017-10-17 14:30:00,21.57,21.58,21.52,21.53,296027.0,16.8101,16.8179,16.7711,16.7789,296027.0
2017-10-17 14:40:00,21.53,21.53,21.51,21.51,99664.0,16.7789,16.7789,16.7633,16.7633,99664.0
2017-10-17 14:50:00,21.51,21.52,21.5,21.5,92743.0,16.7633,16.7711,16.7555,16.7555,92743.0
2017-10-17 15:00:00,21.5,21.51,21.49,21.51,205544.0,16.7555,16.7633,16.7478,16.7633,205544.0
2017-10-17 15:10:00,21.5,21.54,21.5,21.53,222578.0,16.7555,16.7867,16.7555,16.7789,222578.0
2017-10-17 15:20:00,21.53,21.54,21.52,21.54,114298.0,16.7789,16.7867,16.7711,16.7867,114298.0
2017-10-17 15:30:00,21.54,21.56,21.53,21.55,434183.0,16.7867,16.8023,16.7789,16.7945,434183.0
2017-10-17 15:40:00,21.55,21.56,21.54,21.54,259530.0,16.7945,16.8023,16.7867,16.7867,259530.0
2017-10-17 15:50:00,21.55,21.57,21.54,21.56,578492.0,16.7945,16.8101,16.7867,16.8023,578492.0
2017-10-18 09:30:00,21.74,22.08,21.72,21.87,741637.0,16.9426,17.2076,16.927,17.0439,741637.0
2017-10-18 09:40:00,21.87,21.88,21.8,21.81,92363.0,17.0439,17.0517,16.9893,16.9971,92363.0
2017-10-18 09:50:00,21.81,21.85,21.79,21.83,200138.0,16.9971,17.0283,16.9816,17.0127,200138.0
2017-10-18 10:00:00,21.83,21.86,21.81,21.82,100753.0,17.0127,17.0361,16.9971,17.0049,100753.0
2017-10-18 10:10:00,21.83,21.84,21.81,21.82,97869.0,17.0127,17.0205,16.9971,17.0049,97869.0
2017-10-18 10:20:00,21.82,21.84,21.81,21.82,108469.0,17.0049,17.0205,16.9971,17.0049,108469.0
2017-10-18 10:30:00,21.82,21.83,21.8,21.81,82343.0,17.0049,17.0127,16.9893,16.9971,82343.0
2017-10-18 10:40:00,21.81,21.85,21.8,21.82,71072.0,16.9971,17.0283,16.9893,17.0049,71072.0
2017-10-18 10:50:00,21.82,21.89,21.82,21.86,109303.0,17.0049,17.0595,17.0049,17.0361,109303.0
2017-10-18 11:00:00,21.87,21.87,21.84,21.85,66432.0,17.0439,17.0439,17.0205,17.0283,66432.0
2017-10-18 11:10:00,21.84,21.85,21.8,21.8,72604.0,17.0205,17.0283,16.9893,16.9893,72604.0
2017-10-18 11:20:00,21.8,21.81,21.75,21.75,370813.0,16.9893,16.9971,16.9504,16.9504,370813.0
2017-10-18 11:30:00,21.76,21.76,21.71,21.75,289056.0,16.9582,16.9582,16.9192,16.9504,289056.0
2017-10-18 11:40:00,21.74,21.75,21.71,21.71,89614.0,16.9426,16.9504,16.9192,16.9192,89614.0
2017-10-18 11:50:00,21.71,21.71,21.67,21.7,155117.0,16.9192,16.9192,16.888,16.9114,155117.0
2017-10-18 12:00:00,21.7,21.75,21.69,21.75,54158.0,16.9114,16.9504,16.9036,16.9504,54158.0
2017-10-18 12:10:00,21.75,21.76,21.74,21.76,55872.0,16.9504,16.9582,16.9426,16.9582,55872.0
2017-10-18 12:20:00,21.76,21.79,21.75,21.77,163877.0,16.9582,16.9816,16.9504,16.966,163877.0
2017-10-18 12:30:00,21.78,21.81,21.77,21.8,161119.0,16.9738,16.9971,16.966,16.9893,161119.0
2017-10-18 12:40:00,21.79,21.82,21.79,21.8,62425.0,16.9816,17.0049,16.9816,16.9893,62425.0
2017-10-18 12:50:00,21.81,21.81,21.78,21.78,86561.0,16.9971,16.9971,16.9738,16.9738,86561.0
2017-10-18 13:00:00,21.78,21.79,21.78,21.79,42811.0,16.9738,16.9816,16.9738,16.9816,42811.0
2017-10-18 13:10:00,21.79,21.79,21.77,21.79,124753.0,16.9816,16.9816,16.966,16.9816,124753.0
2017-10-18 13:20:00,21.78,21.82,21.77,21.79,74209.0,16.9738,17.0049,16.966,16.9816,74209.0
2017-10-18 13:30:00,21.79,21.82,21.79,21.82,35808.0,16.9816,17.0049,16.9816,17.0049,35808.0
2017-10-18 13:40:00,21.82,21.84,21.81,21.84,78886.0,17.0049,17.0205,16.9971,17.0205,78886.0
2017-10-18 13:50:00,21.84,21.85,21.82,21.83,74822.0,17.0205,17.0283,17.0049,17.0127,74822.0
2017-10-18 14:00:00,21.84,21.85,21.82,21.84,153416.0,17.0205,17.0283,17.0049,17.0205,153416.0
2017-10-18 14:10:00,21.84,21.85,21.83,21.84,70803.0,17.0205,17.0283,17.0127,17.0205,70803.0
2017-10-18 14:20:00,21.84,21.85,21.83,21.83,235137.0,17.0205,17.0283,17.0127,17.0127,235137.0
2017-10-18 14:30:00,21.84,21.85,21.82,21.84,110559.0,17.0205,17.0283,17.0049,17.0205,110559.0
2017-10-18 14:40:00,21.84,21.85,21.83,21.84,145119.0,17.0205,17.0283,17.0127,17.0205,145119.0
2017-10-18 14:50:00,21.83,21.84,21.81,21.84,169668.0,17.0127,17.0205,16.9971,17.0205,169668.0
2017-10-18 15:00:00,21.84,21.85,21.82,21.82,115308.0,17.0205,17.0283,17.0049,17.0049,115308.0
2017-10-18 15:10:00,21.83,21.84,21.82,21.84,69170.0,17.0127,17.0205,17.0049,17.0205,69170.0
2017-10-18 15:20:00,21.84,21.84,21.83,21.84,111103.0,17.0205,17.0205,17.0127,17.0205,111103.0
2017-10-18 15:30:00,21.83,21.84,21.77,21.77,310846.0,17.0127,17.0205,16.966,16.966,310846.0
2017-10-18 15:40:00,21.77,21.78,21.74,21.75,290245.0,16.966,16.9738,16.9426,16.9504,290245.0
2017-10-18 15:50:00,21.75,21.76,21.72,21.73,608246.0,16.9504,16.9582,16.927,16.9348,608246.0
2017-10-19 09:30:00,21.64,21.68,21.57,21.58,238004.0,16.8647,16.8958,16.8101,16.8179,238004.0
2017-10-19 09:40:00,21.57,21.57,21.53,21.54,89740.0,16.8101,16.8101,16.7789,16.7867,89740.0
2017-10-19 09:50:00,21.53,21.58,21.51,21.57,156378.0,16.7789,16.8179,16.7633,16.8101,156378.0
2017-10-19 10:00:00,21.57,21.62,21.56,21.56,251095.0,16.8101,16.8491,16.8023,16.8023,251095.0
2017-10-19 10:10:00,21.56,21.64,21.55,21.62,100672.0,16.8023,16.8647,16.7945,16.8491,100672.0
2017-10-19 10:20:00,21.63,21.66,21.62,21.64,144844.0,16.8569,16.8802,16.8491,16.8647,144844.0
2017-10-19 10:30:00,21.64,21.72,21.63,21.67,158676.0,16.8647,16.927,16.8569,16.888,158676.0
2017-10-19 10:40:00,21.67,21.77,21.65,21.76,189774.0,16.888,16.966,16.8724,16.9582,189774.0
2017-10-19 10:50:00,21.77,21.77,21.73,21.74,78803.0,16.966,16.966,16.9348,16.9426,78803.0
2017-10-19 11:00:00,21.75,21.75,21.71,21.71,103411.0,16.9504,16.9504,16.9192,16.9192,103411.0
2017-10-19 11:10:00,21.71,21.76,21.71,21.76,139823.0,16.9192,16.9582,16.9192,16.9582,139823.0
2017-10-19 11:20:00,21.75,21.78,21.75,21.76,278742.0,16.9504,16.9738,16.9504,16.9582,278742.0
2017-10-19 11:30:00,21.76,21.78,21.73,21.73,104918.0,16.9582,16.9738,16.9348,16.9348,104918.0
2017-10-19 11:40:00,21.73,21.73,21.68,21.69,123415.0,16.9348,16.9348,16.8958,16.9036,123415.0
2017-10-19 11:50:00,21.69,21.71,21.66,21.67,113607.0,16.9036,16.9192,16.8802,16.888,113607.0
2017-10-19 12:00:00,21.67,21.67,21.65,21.65,60520.0,16.888,16.888,16.8724,16.8724,60520.0
2017-10-19 12:10:00,21.65,21.67,21.63,21.66,144749.0,16.8724,16.888,16.8569,16.8802,144749.0
2017-10-19 12:20:00,21.66,21.68,21.65,21.68,79821.0,16.8802,16.8958,16.8724,16.8958,79821.0
2017-10-19 12:30:00,21.68,21.69,21.66,21.67,65134.0,16.8958,16.9036,16.8802,16.888,65134.0
2017-10-19 12:40:00,21.67,21.69,21.66,21.68,71503.0,16.888,16.9036,16.8802,16.8958,71503.0
2017-10-19 12:50:00,21.68,21.7,21.67,21.68,66043.0,16.8958,16.9114,16.888,16.8958,66043.0
2017-10-19 13:00:00,21.68,21.73,21.68,21.72,84550.0,16.8958,16.9348,16.8958,16.927,84550.0
2017-10-19 13:10:00,21.71,21.73,21.7,21.72,66727.0,16.9192,16.9348,16.9114,16.927,66727.0
2017-10-19 13:20:00,21.71,21.73,21.7,21.71,73184.0,16.9192,16.9348,16.9114,16.9192,73184.0
2017-10-19 13:30:00,21.71,21.72,21.7,21.72,92576.0,16.9192,16.927,16.9114,16.927,92576.0
2017-10-19 13:40:00,21.71,21.75,21.71,21.75,95732.0,16.9192,16.9504,16.9192,16.9504,95732.0
2017-10-19 13:50:00,21.75,21.76,21.72,21.72,98225.0,16.9504,16.9582,16.927,16.927,98225.0
2017-10-19 14:00:00,21.73,21.77,21.72,21.76,135921.0,16.9348,16.966,16.927,16.9582,135921.0
2017-10-19 14:10:00,21.76,21.8,21.76,21.79,94795.0,16.9582,16.9893,16.9582,16.9816,94795.0
2017-10-19 14:20:00,21.79,21.8,21.77,21.78,153853.0,16.9816,16.9893,16.966,16.9738,153853.0
2017-10-19 14:30:00,21.78,21.82,21.78,21.81,155658.0,16.9738,17.0049,16.9738,16.9971,155658.0
2017-10-19 14:40:00,21.81,21.85,21.81,21.82,195839.0,16.9971,17.0283,16.9971,17.0049,195839.0
2017-10-19 14:50:00,21.82,21.84,21.81,21.82,238005.0,17.0049,17.0205,16.9971,17.0049,238005.0
2017-10-19 15:00:00,21.82,21.85,21.82,21.84,211606.0,17.0049,17.0283,17.0049,17.0205,211606.0
2017-10-19 15:10:00,21.84,21.93,21.83,21.92,398877.0,17.0205,17.0907,17.0127,17.0829,398877.0
2017-10-19 15:20:00,21.92,21.94,21.89,21.92,335997.0,17.0829,17.0985,17.0595,17.0829,335997.0
2017-10-19 15:30:00,21.93,21.96,21.91,21.91,535066.0,17.0907,17.114,17.0751,17.0751,535066.0
2017-10-19 15:40:00,21.91,21.92,21.87,21.91,332362.0,17.0751,17.0829,17.0439,17.0751,332362.0
2017-10-19 15:50:00,21.91,21.97,21.9,21.97,892102.0,17.0751,17.1218,17.0673,17.1218,892102.0
2017-10-20 09:30:00,22.03,22.09,21.89,21.96,755643.0,17.1686,17.2154,17.0595,17.114,755643.0
2017-10-20 09:40:00,21.96,21.99,21.93,21.98,281996.0,17.114,17.1374,17.0907,17.1296,281996.0
2017-10-20 09:50:00,21.99,22.06,21.98,22.05,186644.0,17.1374,17.192,17.1296,17.1842,186644.0
2017-10-20 10:00:00,22.05,22.14,22.05,22.13,216361.0,17.1842,17.2543,17.1842,17.2465,216361.0
2017-10-20 10:10:00,22.13,22.16,22.08,22.1,241288.0,17.2465,17.2699,17.2076,17.2231,241288.0
2017-10-20 10:20:00,22.1,22.11,22.05,22.05,122931.0,17.2231,17.2309,17.1842,17.1842,122931.0
2017-10-20 10:30:00,22.06,22.07,22.03,22.05,146081.0,17.192,17.1998,17.1686,17.1842,146081.0
2017-10-20 10:40:00,22.05,22.07,22.04,22.04,97384.0,17.1842,17.1998,17.1764,17.1764,97384.0
2017-10-20 10:50:00,22.04,22.08,22.04,22.08,101834.0,17.1764,17.2076,17.1764,17.2076,101834.0
2017-10-20 11:00:00,22.08,22.11,22.08,22.1,113786.0,17.2076,17.2309,17.2076,17.2231,113786.0
2017-10-20 11:10:00,22.1,22.11,22.09,22.1,101779.0,17.2231,17.2309,17.2154,17.2231,101779.0
2017-10-20 11:20:00,22.1,22.11,22.08,22.1,83842.0,17.2231,17.2309,17.2076,17.2231,83842.0
2017-10-20 11:30:00,22.1,22.11,22.07,22.07,76128.0,17.2231,17.2309,17.1998,17.1998,76128.0
2017-10-20 11:40:00,22.08,22.1,22.08,22.1,62982.0,17.2076,17.2231,17.2076,17.2231,62982.0
2017-10-20 11:50:00,22.1,22.13,22.09,22.13,72500.0,17.2231,17.2465,17.2154,17.2465,72500.0
2017-10-20 12:00:00,22.13,22.15,22.12,22.14,131002.0,17.2465,17.2621,17.2387,17.2543,131002.0
2017-10-20 12:10:00,22.14,22.16,22.13,22.15,63795.0,17.2543,17.2699,17.2465,17.2621,63795.0
2017-10-20 12:20:00,22.16,22.16,22.1,22.11,322882.0,17.2699,17.2699,17.2231,17.2309,322882.0
2017-10-20 12:30:00,22.11,22.11,22.06,22.07,106167.0,17.2309,17.2309,17.192,17.1998,106167.0
2017-10-20 12:40:00,22.07,22.09,22.06,22.07,113235.0,17.1998,17.2154,17.192,17.1998,113235.0
2017-10-20 12:50:00,22.08,22.08,22.06,22.07,36461.0,17.2076,17.2076,17.192,17.1998,36461.0
2017-10-20 13:00:00,22.08,22.13,22.07,22.13,75969.0,17.2076,17.2465,17.1998,17.2465,75969.0
2017-10-20 13:10:00,22.13,22.16,22.12,22.16,85106.0,17.2465,17.2699,17.2387,17.2699,85106.0
2017-10-20 13:20:00,22.16,22.16,22.14,22.14,108228.0,17.2699,17.2699,17.2543,17.2543,108228.0
2017-10-20 13:30:00,22.15,22.16,22.14,22.15,62203.0,17.2621,17.2699,17.2543,17.2621,62203.0
2017-10-20 13:40:00,22.16,22.16,22.12,22.14,162647.0,17.2699,17.2699,17.2387,17.2543,162647.0
2017-10-20 13:50:00,22.14,22.14,22.11,22.14,117924.0,17.2543,17.2543,17.2309,17.2543,117924.0
2017-10-20 14:00:00,22.14,22.14,22.12,22.13,158819.0,17.2543,17.2543,17.2387,17.2465,158819.0
2017-10-20 14:10:00,22.13,22.15,22.11,22.13,161910.0,17.2465,17.2621,17.2309,17.2465,161910.0
2017-10-20 14:20:00,22.13,22.15,22.11,22.13,150221.0,17.2465,17.2621,17.2309,17.2465,150221.0
2017-10-20 14:30:00,22.12,22.14,22.1,22.12,381493.0,17.2387,17.2543,17.2231,17.2387,381493.0
2017-10-20 14:40:00,22.12,22.12,22.07,22.07,132520.0,17.2387,17.2387,17.1998,17.1998,132520.0
2017-10-20 14:50:00,22.07,22.09,22.04,22.05,166768.0,17.1998,17.2154,17.1764,17.1842,166768.0
2017-10-20 15:00:00,22.05,22.06,22.03,22.06,185872.0,17.1842,17.192,17.1686,17.192,185872.0
2017-10-20 15:10:00,22.05,22.06,22.04,22.05,138665.0,17.1842,17.192,17.1764,17.1842,138665.0
2017-10-20 15:20:00,22.06,22.06,22.01,22.02,307079.0,17.192,17.192,17.153,17.1608,307079.0
2017-10-20 15:30:00,22.02,22.02,21.98,22.01,497367.0,17.1608,17.1608,17.1296,17.153,497367.0
2017-10-20 15:40:00,22.01,22.01,21.94,21.95,356060.0,17.153,17.153,17.0985,17.1062,356060.0
2017-10-20 15:50:00,21.96,22.02,21.95,22.02,897578.0,17.114,17.1608,17.1062,17.1608,897578.0
2017-10-23 09:30:00,22.15,22.29,22.13,22.19,391281.0,17.2621,17.3712,17.2465,17.2933,391281.0
2017-10-23 09:40:00,22.2,22.31,22.15,22.27,317647.0,17.3011,17.3868,17.2621,17.3556,317647.0
2017-10-23 09:50:00,22.28,22.28,22.2,22.21,240085.0,17.3634,17.3634,17.3011,17.3089,240085.0
2017-10-23 10:00:00,22.21,22.21,22.14,22.14,152740.0,17.3089,17.3089,17.2543,17.2543,152740.0
2017-10-23 10:10:00,22.14,22.16,22.11,22.14,168302.0,17.2543,17.2699,17.2309,17.2543,168302.0
2017-10-23 10:20:00,22.14,22.21,22.14,22.21,118119.0,17.2543,17.3089,17.2543,17.3089,118119.0
2017-10-23 10:30:00,22.21,22.25,22.19,22.25,409270.0,17.3089,17.34,17.2933,17.34,409270.0
2017-10-23 10:40:00,22.25,22.28,22.22,22.23,149786.0,17.34,17.3634,17.3167,17.3245,149786.0
2017-10-23 10:50:00,22.23,22.25,22.2,22.21,186381.0,17.3245,17.34,17.3011,17.3089,186381.0
2017-10-23 11:00:00,22.21,22.26,22.2,22.26,127129.0,17.3089,17.3478,17.3011,17.3478,127129.0
2017-10-23 11:10:00,22.26,22.29,22.24,22.29,165411.0,17.3478,17.3712,17.3323,17.3712,165411.0
2017-10-23 11:20:00,22.29,22.29,22.26,22.26,245001.0,17.3712,17.3712,17.3478,17.3478,245001.0
2017-10-23 11:30:00,22.26,22.29,22.25,22.26,110084.0,17.3478,17.3712,17.34,17.3478,110084.0
2017-10-23 11:40:00,22.26,22.26,22.24,22.26,82010.0,17.3478,17.3478,17.3323,17.3478,82010.0
2017-10-23 11:50:00,22.26,22.26,22.23,22.25,183315.0,17.3478,17.3478,17.3245,17.34,183315.0
2017-10-23 12:00:00,22.26,22.27,22.24,22.26,155161.0,17.3478,17.3556,17.3323,17.3478,155161.0
2017-10-23 12:10:00,22.26,22.27,22.25,22.26,120670.0,17.3478,17.3556,17.34,17.3478,120670.0
2017-10-23 12:20:00,22.26,22.29,22.26,22.27,245926.0,17.3478,17.3712,17.3478,17.3556,245926.0
2017-10-23 12:30:00,22.28,22.3,22.27,22.3,278330.0,17.3634,17.379,17.3556,17.379,278330.0
2017-10-23 12:40:00,22.3,22.3,22.26,22.26,111637.0,17.379,17.379,17.3478,17.3478,111637.0
2017-10-23 12:50:00,22.26,22.27,22.23,22.25,78753.0,17.3478,17.3556,17.3245,17.34,78753.0
2017-10-23 13:00:00,22.24,22.27,22.24,22.26,151611.0,17.3323,17.3556,17.3323,17.3478,151611.0
2017-10-23 13:10:00,22.26,22.26,22.24,22.25,72367.0,17.3478,17.3478,17.3323,17.34,72367.0
2017-10-23 13:20:00,22.25,22.26,22.24,22.26,79786.0,17.34,17.3478,17.3323,17.3478,79786.0
2017-10-23 13:30:00,22.25,22.27,22.23,22.24,150390.0,17.34,17.3556,17.3245,17.3323,150390.0
2017-10-23 13:40:00,22.23,22.25,22.22,22.23,135625.0,17.3245,17.34,17.3167,17.3245,135625.0
2017-10-23 13:50:00,22.23,22.24,22.22,22.23,75973.0,17.3245,17.3323,17.3167,17.3245,75973.0
2017-10-23 14:00:00,22.23,22.25,22.21,22.21,160032.0,17.3245,17.34,17.3089,17.3089,160032.0
2017-10-23 14:10:00,22.22,22.22,22.17,22.17,163946.0,17.3167,17.3167,17.2777,17.2777,163946.0
2017-10-23 14:20:00,22.18,22.2,22.16,22.18,159129.0,17.2855,17.3011,17.2699,17.2855,159129.0
2017-10-23 14:30:00,22.19,22.19,22.15,22.17,150420.0,17.2933,17.2933,17.2621,17.2777,150420.0
2017-10-23 14:40:00,22.17,22.18,22.14,22.16,207481.0,17.2777,17.2855,17.2543,17.2699,207481.0
2017-10-23 14:50:00,22.15,22.17,22.14,22.14,159943.0,17.2621,17.2777,17.2543,17.2543,159943.0
2017-10-23 15:00:00,22.14,22.15,22.11,22.12,213118.0,17.2543,17.2621,17.2309,17.2387,213118.0
2017-10-23 15:10:00,22.12,22.17,22.1,22.15,208650.0,17.2387,17.2777,17.2231,17.2621,208650.0
2017-10-23 15:20:00,22.16,22.16,22.14,22.15,152716.0,17.2699,17.2699,17.2543,17.2621,152716.0
2017-10-23 15:30:00,22.14,22.16,22.11,22.13,309630.0,17.2543,17.2699,17.2309,17.2465,309630.0
2017-10-23 15:40:00,22.13,22.14,22.12,22.13,242074.0,17.2465,17.2543,17.2387,17.2465,242074.0
2017-10-23 15:50:00,22.12,22.14,22.11,22.12,742117.0,17.2387,17.2543,17.2309,17.2387,742117.0
2017-10-24 09:30:00,22.11,22.15,22.07,22.12,244087.0,17.2309,17.2621,17.1998,17.2387,244087.0
2017-10-24 09:40:00,22.11,22.15,22.11,22.14,84854.0,17.2309,17.2621,17.2309,17.2543,84854.0
2017-10-24 09:50:00,22.14,22.16,22.12,22.13,99855.0,17.2543,17.2699,17.2387,17.2465,99855.0
2017-10-24 10:00:00,22.13,22.18,22.13,22.17,195066.0,17.2465,17.2855,17.2465,17.2777,195066.0
2017-10-24 10:10:00,22.18,22.18,22.16,22.18,84136.0,17.2855,17.2855,17.2699,17.2855,84136.0
2017-10-24 10:20:00,22.18,22.21,22.17,22.2,71273.0,17.2855,17.3089,17.2777,17.3011,71273.0
2017-10-24 10:30:00,22.19,22.2,22.14,22.16,118468.0,17.2933,17.3011,17.2543,17.2699,118468.0
2017-10-24 10:40:00,22.16,22.16,22.1,22.11,178672.0,17.2699,17.2699,17.2231,17.2309,178672.0
2017-10-24 10:50:00,22.11,22.12,22.06,22.09,235660.0,17.2309,17.2387,17.192,17.2154,235660.0
2017-10-24 11:00:00,22.08,22.14,22.08,22.1,424247.0,17.2076,17.2543,17.2076,17.2231,424247.0
2017-10-24 11:10:00,22.1,22.11,22.09,22.1,75723.0,17.2231,17.2309,17.2154,17.2231,75723.0
2017-10-24 11:20:00,22.11,22.11,22.09,22.1,92408.0,17.2309,17.2309,17.2154,17.2231,92408.0
2017-10-24 11:30:00,22.1,22.11,22.09,22.1,79784.0,17.2231,17.2309,17.2154,17.2231,79784.0
2017-10-24 11:40:00,22.1,22.12,22.09,22.1,110890.0,17.2231,17.2387,17.2154,17.2231,110890.0
2017-10-24 11:50:00,22.1,22.1,22.09,22.1,46533.0,17.2231,17.2231,17.2154,17.2231,46533.0
2017-10-24 12:00:00,22.1,22.1,22.09,22.1,55509.0,17.2231,17.2231,17.2154,17.2231,55509.0
2017-10-24 12:10:00,22.1,22.1,22.07,22.07,105734.0,17.2231,17.2231,17.1998,17.1998,105734.0
2017-10-24 12:20:00,22.07,22.09,22.07,22.09,55239.0,17.1998,17.2154,17.1998,17.2154,55239.0
2017-10-24 12:30:00,22.09,22.1,22.07,22.09,105107.0,17.2154,17.2231,17.1998,17.2154,105107.0
2017-10-24 12:40:00,22.09,22.09,22.07,22.09,71017.0,17.2154,17.2154,17.1998,17.2154,71017.0
2017-10-24 12:50:00,22.08,22.09,22.07,22.07,75906.0,17.2076,17.2154,17.1998,17.1998,75906.0
2017-10-24 13:00:00,22.08,22.08,22.06,22.06,87684.0,17.2076,17.2076,17.192,17.192,87684.0
2017-10-24 13:10:00,22.06,22.1,22.06,22.1,159615.0,17.192,17.2231,17.192,17.2231,159615.0
2017-10-24 13:20:00,22.1,22.12,22.09,22.11,104168.0,17.2231,17.2387,17.2154,17.2309,104168.0
2017-10-24 13:30:00,22.11,22.14,22.11,22.13,85063.0,17.2309,17.2543,17.2309,17.2465,85063.0
2017-10-24 13:40:00,22.13,22.14,22.12,22.14,48069.0,17.2465,17.2543,17.2387,17.2543,48069.0
2017-10-24 13:50:00,22.14,22.16,22.13,22.14,71370.0,17.2543,17.2699,17.2465,17.2543,71370.0
2017-10-24 14:00:00,22.14,22.15,22.12,22.12,75040.0,17.2543,17.2621,17.2387,17.2387,75040.0
2017-10-24 14:10:00,22.13,22.13,22.11,22.13,98789.0,17.2465,17.2465,17.2309,17.2465,98789.0
2017-10-24 14:20:00,22.13,22.13,22.11,22.12,96175.0,17.2465,17.2465,17.2309,17.2387,96175.0
2017-10-24 14:30:00,22.12,22.13,22.11,22.12,185207.0,17.2387,17.2465,17.2309,17.2387,185207.0
2017-10-24 14:40:00,22.11,22.11,22.09,22.11,82100.0,17.2309,17.2309,17.2154,17.2309,82100.0
2017-10-24 14:50:00,22.11,22.11,22.07,22.07,129994.0,17.2309,17.2309,17.1998,17.1998,129994.0
2017-10-24 15:00:00,22.07,22.09,22.02,22.04,213899.0,17.1998,17.2154,17.1608,17.1764,213899.0
2017-10-24 15:10:00,22.03,22.04,22.01,22.01,132501.0,17.1686,17.1764,17.153,17.153,132501.0
2017-10-24 15:20:00,22.02,22.02,21.98,21.98,337159.0,17.1608,17.1608,17.1296,17.1296,337159.0
2017-10-24 15:30:00,21.98,22.0,21.98,21.99,279206.0,17.1296,17.1452,17.1296,17.1374,279206.0
2017-10-24 15:40:00,22.0,22.0,21.94,21.94,296139.0,17.1452,17.1452,17.0985,17.0985,296139.0
2017-10-24 15:50:00,21.94,21.98,21.93,21.95,1573307.0,17.0985,17.1296,17.0907,17.1062,1573307.0
2017-10-25 09:30:00,21.87,21.94,21.8,21.91,206370.0,17.0439,17.0985,16.9893,17.0751,206370.0
2017-10-25 09:40:00,21.91,21.91,21.84,21.86,118936.0,17.0751,17.0751,17.0205,17.0361,118936.0
2017-10-25 09:50:00,21.87,21.87,21.82,21.85,175800.0,17.0439,17.0439,17.0049,17.0283,175800.0
2017-10-25 10:00:00,21.85,21.87,21.8,21.8,188085.0,17.0283,17.0439,16.9893,16.9893,188085.0
2017-10-25 10:10:00,21.8,21.81,21.76,21.79,439685.0,16.9893,16.9971,16.9582,16.9816,439685.0
2017-10-25 10:20:00,21.79,21.81,21.78,21.81,101598.0,16.9816,16.9971,16.9738,16.9971,101598.0
2017-10-25 10:30:00,21.8,21.88,21.8,21.84,296304.0,16.9893,17.0517,16.9893,17.0205,296304.0
2017-10-25 10:40:00,21.84,21.87,21.8,21.83,296822.0,17.0205,17.0439,16.9893,17.0127,296822.0
2017-10-25 10:50:00,21.83,21.84,21.81,21.81,245879.0,17.0127,17.0205,16.9971,16.9971,245879.0
2017-10-25 11:00:00,21.82,21.82,21.71,21.72,229733.0,17.0049,17.0049,16.9192,16.927,229733.0
2017-10-25 11:10:00,21.72,21.74,21.71,21.71,176230.0,16.927,16.9426,16.9192,16.9192,176230.0
2017-10-25 11:20:00,21.71,21.75,21.7,21.75,424661.0,16.9192,16.9504,16.9114,16.9504,424661.0
2017-10-25 11:30:00,21.75,21.82,21.73,21.81,172329.0,16.9504,17.0049,16.9348,16.9971,172329.0
2017-10-25 11:40:00,21.82,21.82,21.77,21.77,126337.0,17.0049,17.0049,16.966,16.966,126337.0
2017-10-25 11:50:00,21.78,21.79,21.76,21.78,116494.0,16.9738,16.9816,16.9582,16.9738,116494.0
2017-10-25 12:00:00,21.77,21.78,21.73,21.75,85777.0,16.966,16.9738,16.9348,16.9504,85777.0
2017-10-25 12:10:00,21.74,21.75,21.68,21.69,176766.0,16.9426,16.9504,16.8958,16.9036,176766.0
2017-10-25 12:20:00,21.69,21.7,21.66,21.66,130237.0,16.9036,16.9114,16.8802,16.8802,130237.0
2017-10-25 12:30:00,21.65,21.67,21.65,21.66,84602.0,16.8724,16.888,16.8724,16.8802,84602.0
2017-10-25 12:40:00,21.66,21.68,21.65,21.67,132095.0,16.8802,16.8958,16.8724,16.888,132095.0
2017-10-25 12:50:00,21.67,21.68,21.66,21.66,202026.0,16.888,16.8958,16.8802,16.8802,202026.0
2017-10-25 13:00:00,21.66,21.67,21.65,21.66,143715.0,16.8802,16.888,16.8724,16.8802,143715.0
2017-10-25 13:10:00,21.66,21.68,21.65,21.66,145359.0,16.8802,16.8958,16.8724,16.8802,145359.0
2017-10-25 13:20:00,21.66,21.68,21.65,21.68,156203.0,16.8802,16.8958,16.8724,16.8958,156203.0
2017-10-25 13:30:00,21.68,21.76,21.67,21.75,332875.0,16.8958,16.9582,16.888,16.9504,332875.0
2017-10-25 13:40:00,21.75,21.78,21.74,21.78,109962.0,16.9504,16.9738,16.9426,16.9738,109962.0
2017-10-25 13:50:00,21.78,21.8,21.77,21.78,185138.0,16.9738,16.9893,16.966,16.9738,185138.0
2017-10-25 14:00:00,21.78,21.8,21.77,21.79,166307.0,16.9738,16.9893,16.966,16.9816,166307.0
2017-10-25 14:10:00,21.79,21.79,21.73,21.79,692975.0,16.9816,16.9816,16.9348,16.9816,692975.0
2017-10-25 14:20:00,21.79,21.81,21.77,21.81,300911.0,16.9816,16.9971,16.966,16.9971,300911.0
2017-10-25 14:30:00,21.8,21.81,21.74,21.76,252706.0,16.9893,16.9971,16.9426,16.9582,252706.0
2017-10-25 14:40:00,21.76,21.77,21.72,21.73,465438.0,16.9582,16.966,16.927,16.9348,465438.0
2017-10-25 14:50:00,21.74,21.76,21.72,21.73,770605.0,16.9426,16.9582,16.927,16.9348,770605.0
2017-10-25 15:00:00,21.73,21.74,21.71,21.73,189110.0,16.9348,16.9426,16.9192,16.9348,189110.0
2017-10-25 15:10:00,21.72,21.74,21.72,21.73,116253.0,16.927,16.9426,16.927,16.9348,116253.0
2017-10-25 15:20:00,21.73,21.75,21.73,21.73,285979.0,16.9348,16.9504,16.9348,16.9348,285979.0
2017-10-25 15:30:00,21.73,21.74,21.71,21.73,747718.0,16.9348,16.9426,16.9192,16.9348,747718.0
2017-10-25 15:40:00,21.72,21.73,21.68,21.69,497117.0,16.927,16.9348,16.8958,16.9036,497117.0
2017-10-25 15:50:00,21.69,21.69,21.66,21.67,820469.0,16.9036,16.9036,16.8802,16.888,820469.0
2017-10-26 09:30:00,21.78,21.91,21.74,21.74,268976.0,16.9738,17.0751,16.9426,16.9426,268976.0
2017-10-26 09:40:00,21.75,21.78,21.72,21.73,419891.0,16.9504,16.9738,16.927,16.9348,419891.0
2017-10-26 09:50:00,21.74,21.78,21.72,21.74,189638.0,16.9426,16.9738,16.927,16.9426,189638.0
2017-10-26 10:00:00,21.74,21.76,21.7,21.7,173405.0,16.9426,16.9582,16.9114,16.9114,173405.0
2017-10-26 10:10:00,21.71,21.71,21.68,21.69,168184.0,16.9192,16.9192,16.8958,16.9036,168184.0
2017-10-26 10:20:00,21.69,21.72,21.62,21.64,823548.0,16.9036,16.927,16.8491,16.8647,823548.0
2017-10-26 10:30:00,21.64,21.7,21.62,21.69,663152.0,16.8647,16.9114,16.8491,16.9036,663152.0
2017-10-26 10:40:00,21.69,21.7,21.64,21.64,770174.0,16.9036,16.9114,16.8647,16.8647,770174.0
2017-10-26 10:50:00,21.65,21.7,21.64,21.68,113730.0,16.8724,16.9114,16.8647,16.8958,113730.0
2017-10-26 11:00:00,21.68,21.7,21.66,21.69,179374.0,16.8958,16.9114,16.8802,16.9036,179374.0
2017-10-26 11:10:00,21.69,21.7,21.64,21.65,156237.0,16.9036,16.9114,16.8647,16.8724,156237.0
2017-10-26 11:20:00,21.65,21.7,21.65,21.69,235478.0,16.8724,16.9114,16.8724,16.9036,235478.0
2017-10-26 11:30:00,21.69,21.69,21.6,21.62,306057.0,16.9036,16.9036,16.8335,16.8491,306057.0
2017-10-26 11:40:00,21.62,21.63,21.6,21.63,136817.0,16.8491,16.8569,16.8335,16.8569,136817.0
2017-10-26 11:50:00,21.62,21.67,21.62,21.67,102618.0,16.8491,16.888,16.8491,16.888,102618.0
2017-10-26 12:00:00,21.66,21.67,21.62,21.66,158099.0,16.8802,16.888,16.8491,16.8802,158099.0
2017-10-26 12:10:00,21.66,21.67,21.64,21.64,112747.0,16.8802,16.888,16.8647,16.8647,112747.0
2017-10-26 12:20:00,21.64,21.66,21.63,21.64,149033.0,16.8647,16.8802,16.8569,16.8647,149033.0
2017-10-26 12:30:00,21.64,21.65,21.58,21.59,174975.0,16.8647,16.8724,16.8179,16.8257,174975.0
2017-10-26 12:40:00,21.59,21.63,21.58,21.63,138338.0,16.8257,16.8569,16.8179,16.8569,138338.0
2017-10-26 12:50:00,21.63,21.65,21.62,21.64,98024.0,16.8569,16.8724,16.8491,16.8647,98024.0
2017-10-26 13:00:00,21.64,21.65,21.63,21.64,179525.0,16.8647,16.8724,16.8569,16.8647,179525.0
2017-10-26 13:10:00,21.64,21.64,21.62,21.62,145997.0,16.8647,16.8647,16.8491,16.8491,145997.0
2017-10-26 13:20:00,21.62,21.63,21.59,21.62,422764.0,16.8491,16.8569,16.8257,16.8491,422764.0
2017-10-26 13:30:00,21.62,21.63,21.59,21.61,164940.0,16.8491,16.8569,16.8257,16.8413,164940.0
2017-10-26 13:40:00,21.6,21.65,21.6,21.64,123596.0,16.8335,16.8724,16.8335,16.8647,123596.0
2017-10-26 13:50:00,21.64,21.65,21.61,21.63,126303.0,16.8647,16.8724,16.8413,16.8569,126303.0
2017-10-26 14:00:00,21.63,21.66,21.62,21.66,132190.0,16.8569,16.8802,16.8491,16.8802,132190.0
2017-10-26 14:10:00,21.66,21.66,21.63,21.66,138217.0,16.8802,16.8802,16.8569,16.8802,138217.0
2017-10-26 14:20:00,21.66,21.68,21.64,21.67,769329.0,16.8802,16.8958,16.8647,16.888,769329.0
2017-10-26 14:30:00,21.67,21.68,21.62,21.63,197773.0,16.888,16.8958,16.8491,16.8569,197773.0
2017-10-26 14:40:00,21.63,21.65,21.62,21.63,203298.0,16.8569,16.8724,16.8491,16.8569,203298.0
2017-10-26 14:50:00,21.63,21.63,21.6,21.6,135046.0,16.8569,16.8569,16.8335,16.8335,135046.0
2017-10-26 15:00:00,21.6,21.61,21.59,21.6,141228.0,16.8335,16.8413,16.8257,16.8335,141228.0
2017-10-26 15:10:00,21.59,21.6,21.55,21.55,261476.0,16.8257,16.8335,16.7945,16.7945,261476.0
2017-10-26 15:20:00,21.55,21.59,21.54,21.56,875607.0,16.7945,16.8257,16.7867,16.8023,875607.0
2017-10-26 15:30:00,21.56,21.57,21.52,21.53,555385.0,16.8023,16.8101,16.7711,16.7789,555385.0
2017-10-26 15:40:00,21.53,21.53,21.5,21.5,443273.0,16.7789,16.7789,16.7555,16.7555,443273.0
2017-10-26 15:50:00,21.5,21.55,21.47,21.51,2875919.0,16.7555,16.7945,16.7322,16.7633,2875919.0
2017-10-27 09:30:00,21.6,21.66,21.42,21.45,494049.0,16.8335,16.8802,16.6932,16.7166,494049.0
2017-10-27 09:40:00,21.45,21.46,21.36,21.39,224941.0,16.7166,16.7244,16.6464,16.6698,224941.0
2017-10-27 09:50:00,21.39,21.39,21.32,21.34,282369.0,16.6698,16.6698,16.6153,16.6309,282369.0
2017-10-27 10:00:00,21.34,21.46,21.34,21.41,220802.0,16.6309,16.7244,16.6309,16.6854,220802.0
2017-10-27 10:10:00,21.42,21.42,21.37,21.38,205370.0,16.6932,16.6932,16.6542,16.662,205370.0
2017-10-27 10:20:00,21.38,21.41,21.37,21.38,220407.0,16.662,16.6854,16.6542,16.662,220407.0
2017-10-27 10:30:00,21.38,21.46,21.38,21.45,365474.0,16.662,16.7244,16.662,16.7166,365474.0
2017-10-27 10:40:00,21.46,21.46,21.38,21.38,499865.0,16.7244,16.7244,16.662,16.662,499865.0
2017-10-27 10:50:00,21.39,21.42,21.35,21.39,429238.0,16.6698,16.6932,16.6387,16.6698,429238.0
2017-10-27 11:00:00,21.39,21.43,21.39,21.41,245490.0,16.6698,16.701,16.6698,16.6854,245490.0
2017-10-27 11:10:00,21.42,21.47,21.41,21.46,626120.0,16.6932,16.7322,16.6854,16.7244,626120.0
2017-10-27 11:20:00,21.46,21.54,21.45,21.51,542364.0,16.7244,16.7867,16.7166,16.7633,542364.0
2017-10-27 11:30:00,21.51,21.58,21.5,21.58,384141.0,16.7633,16.8179,16.7555,16.8179,384141.0
2017-10-27 11:40:00,21.57,21.61,21.53,21.53,469297.0,16.8101,16.8413,16.7789,16.7789,469297.0
2017-10-27 11:50:00,21.53,21.54,21.5,21.52,253389.0,16.7789,16.7867,16.7555,16.7711,253389.0
2017-10-27 12:00:00,21.52,21.52,21.49,21.5,172253.0,16.7711,16.7711,16.7478,16.7555,172253.0
2017-10-27 12:10:00,21.5,21.53,21.48,21.5,291206.0,16.7555,16.7789,16.74,16.7555,291206.0
2017-10-27 12:20:00,21.5,21.53,21.49,21.5,195129.0,16.7555,16.7789,16.7478,16.7555,195129.0
2017-10-27 12:30:00,21.51,21.51,21.48,21.5,628425.0,16.7633,16.7633,16.74,16.7555,628425.0
2017-10-27 12:40:00,21.5,21.51,21.47,21.48,325919.0,16.7555,16.7633,16.7322,16.74,325919.0
2017-10-27 12:50:00,21.48,21.5,21.47,21.48,269662.0,16.74,16.7555,16.7322,16.74,269662.0
2017-10-27 13:00:00,21.49,21.51,21.48,21.49,159842.0,16.7478,16.7633,16.74,16.7478,159842.0
2017-10-27 13:10:00,21.49,21.51,21.49,21.49,183980.0,16.7478,16.7633,16.7478,16.7478,183980.0
2017-10-27 13:20:00,21.49,21.5,21.48,21.48,164210.0,16.7478,16.7555,16.74,16.74,164210.0
2017-10-27 13:30:00,21.48,21.5,21.48,21.49,281430.0,16.74,16.7555,16.74,16.7478,281430.0
2017-10-27 13:40:00,21.5,21.51,21.49,21.5,924394.0,16.7555,16.7633,16.7478,16.7555,924394.0
2017-10-27 13:50:00,21.51,21.51,21.49,21.5,328379.0,16.7633,16.7633,16.7478,16.7555,328379.0
2017-10-27 14:00:00,21.5,21.51,21.5,21.51,208800.0,16.7555,16.7633,16.7555,16.7633,208800.0
2017-10-27 14:10:00,21.51,21.51,21.48,21.5,280579.0,16.7633,16.7633,16.74,16.7555,280579.0
2017-10-27 14:20:00,21.51,21.51,21.48,21.5,312205.0,16.7633,16.7633,16.74,16.7555,312205.0
2017-10-27 14:30:00,21.5,21.5,21.48,21.5,254329.0,16.7555,16.7555,16.74,16.7555,254329.0
2017-10-27 14:40:00,21.5,21.5,21.48,21.49,164237.0,16.7555,16.7555,16.74,16.7478,164237.0
2017-10-27 14:50:00,21.49,21.5,21.47,21.48,327814.0,16.7478,16.7555,16.7322,16.74,327814.0
2017-10-27 15:00:00,21.48,21.51,21.47,21.5,289140.0,16.74,16.7633,16.7322,16.7555,289140.0
2017-10-27 15:10:00,21.5,21.54,21.48,21.54,2393964.0,16.7555,16.7867,16.74,16.7867,2393964.0
2017-10-27 15:20:00,21.55,21.61,21.54,21.56,850361.0,16.7945,16.8413,16.7867,16.8023,850361.0
2017-10-27 15:30:00,21.56,21.56,21.5,21.5,654548.0,16.8023,16.8023,16.7555,16.7555,654548.0
2017-10-27 15:40:00,21.5,21.53,21.48,21.51,763005.0,16.7555,16.7789,16.74,16.7633,763005.0
2017-10-27 15:50:00,21.51,21.53,21.48,21.49,2843116.0,16.7633,16.7789,16.74,16.7478,2843116.0
2017-10-30 09:30:00,21.47,21.51,21.41,21.48,205198.0,16.7322,16.7633,16.6854,16.74,205198.0
2017-10-30 09:40:00,21.47,21.51,21.47,21.5,143086.0,16.7322,16.7633,16.7322,16.7555,143086.0
2017-10-30 09:50:00,21.5,21.53,21.48,21.51,157428.0,16.7555,16.7789,16.74,16.7633,157428.0
2017-10-30 10:00:00,21.5,21.5,21.47,21.5,127396.0,16.7555,16.7555,16.7322,16.7555,127396.0
2017-10-30 10:10:00,21.5,21.51,21.43,21.45,169922.0,16.7555,16.7633,16.701,16.7166,169922.0
2017-10-30 10:20:00,21.45,21.45,21.4,21.4,94758.0,16.7166,16.7166,16.6776,16.6776,94758.0
2017-10-30 10:30:00,21.41,21.45,21.4,21.45,104487.0,16.6854,16.7166,16.6776,16.7166,104487.0
2017-10-30 10:40:00,21.44,21.45,21.42,21.42,103573.0,16.7088,16.7166,16.6932,16.6932,103573.0
2017-10-30 10:50:00,21.43,21.44,21.4,21.43,124367.0,16.701,16.7088,16.6776,16.701,124367.0
2017-10-30 11:00:00,21.43,21.43,21.39,21.39,106230.0,16.701,16.701,16.6698,16.6698,106230.0
2017-10-30 11:10:00,21.4,21.45,21.39,21.42,97974.0,16.6776,16.7166,16.6698,16.6932,97974.0
2017-10-30 11:20:00,21.42,21.44,21.41,21.42,112365.0,16.6932,16.7088,16.6854,16.6932,112365.0
2017-10-30 11:30:00,21.42,21.45,21.41,21.41,112312.0,16.6932,16.7166,16.6854,16.6854,112312.0
2017-10-30 11:40:00,21.41,21.43,21.39,21.42,109599.0,16.6854,16.701,16.6698,16.6932,109599.0
2017-10-30 11:50:00,21.42,21.45,21.41,21.44,117943.0,16.6932,16.7166,16.6854,16.7088,117943.0
2017-10-30 12:00:00,21.44,21.44,21.42,21.43,85234.0,16.7088,16.7088,16.6932,16.701,85234.0
2017-10-30 12:10:00,21.43,21.44,21.4,21.41,104464.0,16.701,16.7088,16.6776,16.6854,104464.0
2017-10-30 12:20:00,21.4,21.43,21.39,21.4,105728.0,16.6776,16.701,16.6698,16.6776,105728.0
2017-10-30 12:30:00,21.41,21.43,21.4,21.41,100102.0,16.6854,16.701,16.6776,16.6854,100102.0
2017-10-30 12:40:00,21.42,21.42,21.39,21.4,120464.0,16.6932,16.6932,16.6698,16.6776,120464.0
2017-10-30 12:50:00,21.39,21.42,21.39,21.42,71789.0,16.6698,16.6932,16.6698,16.6932,71789.0
2017-10-30 13:00:00,21.42,21.42,21.4,21.41,91085.0,16.6932,16.6932,16.6776,16.6854,91085.0
2017-10-30 13:10:00,21.41,21.42,21.39,21.42,95610.0,16.6854,16.6932,16.6698,16.6932,95610.0
2017-10-30 13:20:00,21.42,21.43,21.41,21.41,75262.0,16.6932,16.701,16.6854,16.6854,75262.0
2017-10-30 13:30:00,21.41,21.42,21.39,21.4,99944.0,16.6854,16.6932,16.6698,16.6776,99944.0
2017-10-30 13:40:00,21.41,21.42,21.39,21.42,104372.0,16.6854,16.6932,16.6698,16.6932,104372.0
2017-10-30 13:50:00,21.42,21.42,21.39,21.4,176020.0,16.6932,16.6932,16.6698,16.6776,176020.0
2017-10-30 14:00:00,21.41,21.42,21.39,21.41,143732.0,16.6854,16.6932,16.6698,16.6854,143732.0
2017-10-30 14:10:00,21.41,21.42,21.4,21.4,116121.0,16.6854,16.6932,16.6776,16.6776,116121.0
2017-10-30 14:20:00,21.41,21.42,21.4,21.41,128810.0,16.6854,16.6932,16.6776,16.6854,128810.0
2017-10-30 14:30:00,21.41,21.41,21.4,21.41,92288.0,16.6854,16.6854,16.6776,16.6854,92288.0
2017-10-30 14:40:00,21.4,21.44,21.4,21.43,182038.0,16.6776,16.7088,16.6776,16.701,182038.0
2017-10-30 14:50:00,21.44,21.44,21.41,21.42,121359.0,16.7088,16.7088,16.6854,16.6932,121359.0
2017-10-30 15:00:00,21.42,21.42,21.38,21.41,244349.0,16.6932,16.6932,16.662,16.6854,244349.0
2017-10-30 15:10:00,21.41,21.41,21.39,21.4,197168.0,16.6854,16.6854,16.6698,16.6776,197168.0
2017-10-30 15:20:00,21.4,21.4,21.38,21.4,170294.0,16.6776,16.6776,16.662,16.6776,170294.0
2017-10-30 15:30:00,21.4,21.42,21.39,21.42,223117.0,16.6776,16.6932,16.6698,16.6932,223117.0
2017-10-30 15:40:00,21.42,21.45,21.39,21.4,587234.0,16.6932,16.7166,16.6698,16.6776,587234.0
2017-10-30 15:50:00,21.41,21.41,21.32,21.38,1410536.0,16.6854,16.6854,16.6153,16.662,1410536.0
2017-10-31 09:30:00,21.43,21.52,21.43,21.48,182486.0,16.701,16.7711,16.701,16.74,182486.0
2017-10-31 09:40:00,21.49,21.51,21.46,21.49,106949.0,16.7478,16.7633,16.7244,16.7478,106949.0
2017-10-31 09:50:00,21.5,21.5,21.45,21.5,139116.0,16.7555,16.7555,16.7166,16.7555,139116.0
2017-10-31 10:00:00,21.5,21.5,21.47,21.48,66407.0,16.7555,16.7555,16.7322,16.74,66407.0
2017-10-31 10:10:00,21.48,21.49,21.45,21.46,164084.0,16.74,16.7478,16.7166,16.7244,164084.0
2017-10-31 10:20:00,21.46,21.51,21.46,21.51,72105.0,16.7244,16.7633,16.7244,16.7633,72105.0
2017-10-31 10:30:00,21.5,21.51,21.48,21.5,132063.0,16.7555,16.7633,16.74,16.7555,132063.0
2017-10-31 10:40:00,21.5,21.57,21.49,21.57,230283.0,16.7555,16.8101,16.7478,16.8101,230283.0
2017-10-31 10:50:00,21.57,21.63,21.56,21.63,382358.0,16.8101,16.8569,16.8023,16.8569,382358.0
2017-10-31 11:00:00,21.63,21.65,21.62,21.64,111725.0,16.8569,16.8724,16.8491,16.8647,111725.0
2017-10-31 11:10:00,21.64,21.65,21.6,21.61,289023.0,16.8647,16.8724,16.8335,16.8413,289023.0
2017-10-31 11:20:00,21.62,21.63,21.61,21.63,111527.0,16.8491,16.8569,16.8413,16.8569,111527.0
2017-10-31 11:30:00,21.62,21.66,21.62,21.64,133706.0,16.8491,16.8802,16.8491,16.8647,133706.0
2017-10-31 11:40:00,21.65,21.69,21.64,21.67,104227.0,16.8724,16.9036,16.8647,16.888,104227.0
2017-10-31 11:50:00,21.67,21.7,21.66,21.7,185279.0,16.888,16.9114,16.8802,16.9114,185279.0
2017-10-31 12:00:00,21.7,21.71,21.65,21.67,143892.0,16.9114,16.9192,16.8724,16.888,143892.0
2017-10-31 12:10:00,21.67,21.68,21.65,21.66,190881.0,16.888,16.8958,16.8724,16.8802,190881.0
2017-10-31 12:20:00,21.67,21.68,21.64,21.64,96543.0,16.888,16.8958,16.8647,16.8647,96543.0
2017-10-31 12:30:00,21.64,21.67,21.64,21.65,121453.0,16.8647,16.888,16.8647,16.8724,121453.0
2017-10-31 12:40:00,21.65,21.67,21.65,21.67,82443.0,16.8724,16.888,16.8724,16.888,82443.0
2017-10-31 12:50:00,21.67,21.7,21.66,21.67,247797.0,16.888,16.9114,16.8802,16.888,247797.0
2017-10-31 13:00:00,21.67,21.67,21.61,21.62,139270.0,16.888,16.888,16.8413,16.8491,139270.0
2017-10-31 13:10:00,21.62,21.65,21.61,21.64,81890.0,16.8491,16.8724,16.8413,16.8647,81890.0
2017-10-31 13:20:00,21.64,21.64,21.61,21.62,144530.0,16.8647,16.8647,16.8413,16.8491,144530.0
2017-10-31 13:30:00,21.63,21.63,21.6,21.61,61240.0,16.8569,16.8569,16.8335,16.8413,61240.0
2017-10-31 13:40:00,21.6,21.61,21.59,21.59,172524.0,16.8335,16.8413,16.8257,16.8257,172524.0
2017-10-31 13:50:00,21.59,21.62,21.59,21.62,106569.0,16.8257,16.8491,16.8257,16.8491,106569.0
2017-10-31 14:00:00,21.62,21.64,21.61,21.62,158322.0,16.8491,16.8647,16.8413,16.8491,158322.0
2017-10-31 14:10:00,21.62,21.66,21.6,21.66,220104.0,16.8491,16.8802,16.8335,16.8802,220104.0
2017-10-31 14:20:00,21.66,21.67,21.64,21.64,200441.0,16.8802,16.888,16.8647,16.8647,200441.0
2017-10-31 14:30:00,21.64,21.68,21.64,21.66,308173.0,16.8647,16.8958,16.8647,16.8802,308173.0
2017-10-31 14:40:00,21.66,21.67,21.6,21.61,169566.0,16.8802,16.888,16.8335,16.8413,169566.0
2017-10-31 14:50:00,21.61,21.63,21.6,21.63,524509.0,16.8413,16.8569,16.8335,16.8569,524509.0
2017-10-31 15:00:00,21.63,21.65,21.62,21.64,141545.0,16.8569,16.8724,16.8491,16.8647,141545.0
2017-10-31 15:10:00,21.64,21.66,21.63,21.64,218046.0,16.8647,16.8802,16.8569,16.8647,218046.0
2017-10-31 15:20:00,21.65,21.66,21.63,21.65,221015.0,16.8724,16.8802,16.8569,16.8724,221015.0
2017-10-31 15:30:00,21.64,21.65,21.62,21.63,445070.0,16.8647,16.8724,16.8491,16.8569,445070.0
2017-10-31 15:40:00,21.63,21.63,21.53,21.54,464490.0,16.8569,16.8569,16.7789,16.7867,464490.0
2017-10-31 15:50:00,21.54,21.56,21.53,21.54,921604.0,16.7867,16.8023,16.7789,16.7867,921604.0
2017-11-01 09:30:00,21.6,21.64,21.57,21.58,184878.0,16.8335,16.8647,16.8101,16.8179,184878.0
2017-11-01 09:40:00,21.59,21.61,21.56,21.57,357220.0,16.8257,16.8413,16.8023,16.8101,357220.0
2017-11-01 09:50:00,21.57,21.58,21.52,21.53,202010.0,16.8101,16.8179,16.7711,16.7789,202010.0
2017-11-01 10:00:00,21.53,21.55,21.44,21.46,185936.0,16.7789,16.7945,16.7088,16.7244,185936.0
2017-11-01 10:10:00,21.46,21.47,21.4,21.42,185585.0,16.7244,16.7322,16.6776,16.6932,185585.0
2017-11-01 10:20:00,21.42,21.5,21.41,21.48,123798.0,16.6932,16.7555,16.6854,16.74,123798.0
2017-11-01 10:30:00,21.48,21.52,21.46,21.48,94422.0,16.74,16.7711,16.7244,16.74,94422.0
2017-11-01 10:40:00,21.48,21.53,21.47,21.53,44600.0,16.74,16.7789,16.7322,16.7789,44600.0
2017-11-01 10:50:00,21.53,21.58,21.52,21.58,141413.0,16.7789,16.8179,16.7711,16.8179,141413.0
2017-11-01 11:00:00,21.58,21.6,21.55,21.55,343239.0,16.8179,16.8335,16.7945,16.7945,343239.0
2017-11-01 11:10:00,21.55,21.56,21.55,21.56,43211.0,16.7945,16.8023,16.7945,16.8023,43211.0
2017-11-01 11:20:00,21.56,21.56,21.5,21.51,184669.0,16.8023,16.8023,16.7555,16.7633,184669.0
2017-11-01 11:30:00,21.5,21.53,21.48,21.51,234186.0,16.7555,16.7789,16.74,16.7633,234186.0
2017-11-01 11:40:00,21.51,21.51,21.48,21.48,165636.0,16.7633,16.7633,16.74,16.74,165636.0
2017-11-01 11:50:00,21.48,21.53,21.48,21.53,100402.0,16.74,16.7789,16.74,16.7789,100402.0
2017-11-01 12:00:00,21.53,21.55,21.53,21.54,111833.0,16.7789,16.7945,16.7789,16.7867,111833.0
2017-11-01 12:10:00,21.54,21.54,21.5,21.51,180074.0,16.7867,16.7867,16.7555,16.7633,180074.0
2017-11-01 12:20:00,21.51,21.56,21.5,21.56,82067.0,16.7633,16.8023,16.7555,16.8023,82067.0
2017-11-01 12:30:00,21.56,21.57,21.5,21.51,106496.0,16.8023,16.8101,16.7555,16.7633,106496.0
2017-11-01 12:40:00,21.5,21.51,21.48,21.5,79454.0,16.7555,16.7633,16.74,16.7555,79454.0
2017-11-01 12:50:00,21.5,21.53,21.49,21.53,41129.0,16.7555,16.7789,16.7478,16.7789,41129.0
2017-11-01 13:00:00,21.53,21.53,21.43,21.44,116109.0,16.7789,16.7789,16.701,16.7088,116109.0
2017-11-01 13:10:00,21.44,21.45,21.4,21.4,122454.0,16.7088,16.7166,16.6776,16.6776,122454.0
2017-11-01 13:20:00,21.41,21.45,21.4,21.44,162667.0,16.6854,16.7166,16.6776,16.7088,162667.0
2017-11-01 13:30:00,21.43,21.45,21.43,21.44,115864.0,16.701,16.7166,16.701,16.7088,115864.0
2017-11-01 13:40:00,21.44,21.44,21.43,21.44,31593.0,16.7088,16.7088,16.701,16.7088,31593.0
2017-11-01 13:50:00,21.43,21.46,21.39,21.46,127159.0,16.701,16.7244,16.6698,16.7244,127159.0
2017-11-01 14:00:00,21.47,21.5,21.44,21.5,240235.0,16.7322,16.7555,16.7088,16.7555,240235.0
2017-11-01 14:10:00,21.49,21.51,21.47,21.48,150078.0,16.7478,16.7633,16.7322,16.74,150078.0
2017-11-01 14:20:00,21.48,21.49,21.47,21.48,185447.0,16.74,16.7478,16.7322,16.74,185447.0
2017-11-01 14:30:00,21.48,21.53,21.47,21.53,82109.0,16.74,16.7789,16.7322,16.7789,82109.0
2017-11-01 14:40:00,21.53,21.53,21.47,21.48,414257.0,16.7789,16.7789,16.7322,16.74,414257.0
2017-11-01 14:50:00,21.48,21.5,21.47,21.5,284081.0,16.74,16.7555,16.7322,16.7555,284081.0
2017-11-01 15:00:00,21.5,21.5,21.45,21.48,367434.0,16.7555,16.7555,16.7166,16.74,367434.0
2017-11-01 15:10:00,21.49,21.51,21.47,21.47,446270.0,16.7478,16.7633,16.7322,16.7322,446270.0
2017-11-01 15:20:00,21.48,21.49,21.45,21.46,266119.0,16.74,16.7478,16.7166,16.7244,266119.0
2017-11-01 15:30:00,21.46,21.5,21.45,21.47,262654.0,16.7244,16.7555,16.7166,16.7322,262654.0
2017-11-01 15:40:00,21.48,21.49,21.46,21.47,218232.0,16.74,16.7478,16.7244,16.7322,218232.0
2017-11-01 15:50:00,21.47,21.49,21.46,21.46,692883.0,16.7322,16.7478,16.7244,16.7244,692883.0
2017-11-02 09:30:00,21.38,21.46,21.24,21.31,372337.0,16.662,16.7244,16.5529,16.6075,372337.0
2017-11-02 09:40:00,21.32,21.37,21.27,21.33,149581.0,16.6153,16.6542,16.5763,16.6231,149581.0
2017-11-02 09:50:00,21.33,21.37,21.31,21.33,208853.0,16.6231,16.6542,16.6075,16.6231,208853.0
2017-11-02 10:00:00,21.32,21.33,21.07,21.09,769493.0,16.6153,16.6231,16.4204,16.436,769493.0
2017-11-02 10:10:00,21.09,21.26,21.08,21.25,229987.0,16.436,16.5685,16.4282,16.5607,229987.0
2017-11-02 10:20:00,21.25,21.28,21.2,21.24,209416.0,16.5607,16.5841,16.5218,16.5529,209416.0
2017-11-02 10:30:00,21.25,21.29,21.24,21.25,202739.0,16.5607,16.5919,16.5529,16.5607,202739.0
2017-11-02 10:40:00,21.26,21.33,21.25,21.28,242607.0,16.5685,16.6231,16.5607,16.5841,242607.0
2017-11-02 10:50:00,21.28,21.31,21.26,21.3,143620.0,16.5841,16.6075,16.5685,16.5997,143620.0
2017-11-02 11:00:00,21.3,21.35,21.3,21.34,111062.0,16.5997,16.6387,16.5997,16.6309,111062.0
2017-11-02 11:10:00,21.34,21.38,21.31,21.34,127397.0,16.6309,16.662,16.6075,16.6309,127397.0
2017-11-02 11:20:00,21.34,21.37,21.32,21.36,149745.0,16.6309,16.6542,16.6153,16.6464,149745.0
2017-11-02 11:30:00,21.36,21.37,21.32,21.33,137577.0,16.6464,16.6542,16.6153,16.6231,137577.0
2017-11-02 11:40:00,21.34,21.43,21.33,21.42,224549.0,16.6309,16.701,16.6231,16.6932,224549.0
2017-11-02 11:50:00,21.42,21.48,21.4,21.48,150354.0,16.6932,16.74,16.6776,16.74,150354.0
2017-11-02 12:00:00,21.47,21.56,21.46,21.53,1795467.0,16.7322,16.8023,16.7244,16.7789,1795467.0
2017-11-02 12:10:00,21.53,21.55,21.44,21.47,773393.0,16.7789,16.7945,16.7088,16.7322,773393.0
2017-11-02 12:20:00,21.47,21.49,21.45,21.46,226483.0,16.7322,16.7478,16.7166,16.7244,226483.0
2017-11-02 12:30:00,21.46,21.47,21.44,21.45,158082.0,16.7244,16.7322,16.7088,16.7166,158082.0
2017-11-02 12:40:00,21.45,21.49,21.45,21.49,118563.0,16.7166,16.7478,16.7166,16.7478,118563.0
2017-11-02 12:50:00,21.49,21.49,21.45,21.49,169802.0,16.7478,16.7478,16.7166,16.7478,169802.0
2017-11-02 13:00:00,21.48,21.49,21.45,21.48,260222.0,16.74,16.7478,16.7166,16.74,260222.0
2017-11-02 13:10:00,21.47,21.49,21.47,21.48,103546.0,16.7322,16.7478,16.7322,16.74,103546.0
2017-11-02 13:20:00,21.48,21.49,21.46,21.47,79716.0,16.74,16.7478,16.7244,16.7322,79716.0
2017-11-02 13:30:00,21.46,21.49,21.41,21.49,173235.0,16.7244,16.7478,16.6854,16.7478,173235.0
2017-11-02 13:40:00,21.48,21.49,21.47,21.48,163348.0,16.74,16.7478,16.7322,16.74,163348.0
2017-11-02 13:50:00,21.48,21.49,21.46,21.49,151733.0,16.74,16.7478,16.7244,16.7478,151733.0
2017-11-02 14:00:00,21.48,21.5,21.48,21.49,91702.0,16.74,16.7555,16.74,16.7478,91702.0
2017-11-02 14:10:00,21.5,21.5,21.49,21.5,75013.0,16.7555,16.7555,16.7478,16.7555,75013.0
2017-11-02 14:20:00,21.5,21.5,21.49,21.5,52099.0,16.7555,16.7555,16.7478,16.7555,52099.0
2017-11-02 14:30:00,21.5,21.5,21.49,21.5,651258.0,16.7555,16.7555,16.7478,16.7555,651258.0
2017-11-02 14:40:00,21.5,21.51,21.48,21.49,212642.0,16.7555,16.7633,16.74,16.7478,212642.0
2017-11-02 14:50:00,21.49,21.49,21.46,21.46,472966.0,16.7478,16.7478,16.7244,16.7244,472966.0
2017-11-02 15:00:00,21.47,21.47,21.46,21.46,53974.0,16.7322,16.7322,16.7244,16.7244,53974.0
2017-11-02 15:10:00,21.46,21.49,21.46,21.48,134049.0,16.7244,16.7478,16.7244,16.74,134049.0
2017-11-02 15:20:00,21.48,21.49,21.46,21.49,106198.0,16.74,16.7478,16.7244,16.7478,106198.0
2017-11-02 15:30:00,21.49,21.49,21.47,21.47,196682.0,16.7478,16.7478,16.7322,16.7322,196682.0
2017-11-02 15:40:00,21.48,21.49,21.46,21.47,250261.0,16.74,16.7478,16.7244,16.7322,250261.0
2017-11-02 15:50:00,21.47,21.49,21.42,21.45,1191539.0,16.7322,16.7478,16.6932,16.7166,1191539.0
2017-11-03 09:30:00,21.5,21.5,21.45,21.48,222224.0,16.7555,16.7555,16.7166,16.74,222224.0
2017-11-03 09:40:00,21.49,21.49,21.39,21.43,146177.0,16.7478,16.7478,16.6698,16.701,146177.0
2017-11-03 09:50:00,21.44,21.46,21.38,21.4,112913.0,16.7088,16.7244,16.662,16.6776,112913.0
2017-11-03 10:00:00,21.41,21.5,21.39,21.48,135674.0,16.6854,16.7555,16.6698,16.74,135674.0
2017-11-03 10:10:00,21.48,21.54,21.46,21.5,789169.0,16.74,16.7867,16.7244,16.7555,789169.0
2017-11-03 10:20:00,21.5,21.55,21.46,21.46,171862.0,16.7555,16.7945,16.7244,16.7244,171862.0
2017-11-03 10:30:00,21.46,21.52,21.45,21.52,245152.0,16.7244,16.7711,16.7166,16.7711,245152.0
2017-11-03 10:40:00,21.52,21.52,21.45,21.45,105961.0,16.7711,16.7711,16.7166,16.7166,105961.0
2017-11-03 10:50:00,21.46,21.49,21.45,21.46,66580.0,16.7244,16.7478,16.7166,16.7244,66580.0
2017-11-03 11:00:00,21.47,21.47,21.46,21.46,38074.0,16.7322,16.7322,16.7244,16.7244,38074.0
2017-11-03 11:10:00,21.47,21.47,21.44,21.46,106509.0,16.7322,16.7322,16.7088,16.7244,106509.0
2017-11-03 11:20:00,21.45,21.49,21.45,21.47,70586.0,16.7166,16.7478,16.7166,16.7322,70586.0
2017-11-03 11:30:00,21.47,21.49,21.47,21.47,40588.0,16.7322,16.7478,16.7322,16.7322,40588.0
2017-11-03 11:40:00,21.47,21.49,21.47,21.49,67192.0,16.7322,16.7478,16.7322,16.7478,67192.0
2017-11-03 11:50:00,21.48,21.49,21.48,21.49,36851.0,16.74,16.7478,16.74,16.7478,36851.0
2017-11-03 12:00:00,21.49,21.49,21.46,21.48,130198.0,16.7478,16.7478,16.7244,16.74,130198.0
2017-11-03 12:10:00,21.48,21.5,21.48,21.49,306360.0,16.74,16.7555,16.74,16.7478,306360.0
2017-11-03 12:20:00,21.49,21.52,21.49,21.5,92026.0,16.7478,16.7711,16.7478,16.7555,92026.0
2017-11-03 12:30:00,21.5,21.51,21.48,21.5,93128.0,16.7555,16.7633,16.74,16.7555,93128.0
2017-11-03 12:40:00,21.49,21.5,21.48,21.49,161839.0,16.7478,16.7555,16.74,16.7478,161839.0
2017-11-03 12:50:00,21.5,21.5,21.48,21.48,51469.0,16.7555,16.7555,16.74,16.74,51469.0
2017-11-03 13:00:00,21.48,21.5,21.48,21.48,94690.0,16.74,16.7555,16.74,16.74,94690.0
2017-11-03 13:10:00,21.48,21.5,21.48,21.48,83280.0,16.74,16.7555,16.74,16.74,83280.0
2017-11-03 13:20:00,21.48,21.51,21.48,21.5,115042.0,16.74,16.7633,16.74,16.7555,115042.0
2017-11-03 13:30:00,21.51,21.52,21.49,21.51,318470.0,16.7633,16.7711,16.7478,16.7633,318470.0
2017-11-03 13:40:00,21.51,21.53,21.49,21.5,264445.0,16.7633,16.7789,16.7478,16.7555,264445.0
2017-11-03 13:50:00,21.5,21.52,21.46,21.48,391601.0,16.7555,16.7711,16.7244,16.74,391601.0
2017-11-03 14:00:00,21.47,21.48,21.33,21.37,247472.0,16.7322,16.74,16.6231,16.6542,247472.0
2017-11-03 14:10:00,21.37,21.39,21.36,21.38,78255.0,16.6542,16.6698,16.6464,16.662,78255.0
2017-11-03 14:20:00,21.38,21.4,21.37,21.39,103980.0,16.662,16.6776,16.6542,16.6698,103980.0
2017-11-03 14:30:00,21.39,21.4,21.36,21.38,187794.0,16.6698,16.6776,16.6464,16.662,187794.0
2017-11-03 14:40:00,21.37,21.41,21.37,21.41,169899.0,16.6542,16.6854,16.6542,16.6854,169899.0
2017-11-03 14:50:00,21.41,21.45,21.4,21.45,212106.0,16.6854,16.7166,16.6776,16.7166,212106.0
2017-11-03 15:00:00,21.44,21.47,21.43,21.46,166537.0,16.7088,16.7322,16.701,16.7244,166537.0
2017-11-03 15:10:00,21.47,21.48,21.45,21.46,146601.0,16.7322,16.74,16.7166,16.7244,146601.0
2017-11-03 15:20:00,21.46,21.48,21.45,21.48,276824.0,16.7244,16.74,16.7166,16.74,276824.0
2017-11-03 15:30:00,21.48,21.49,21.47,21.48,130374.0,16.74,16.7478,16.7322,16.74,130374.0
2017-11-03 15:40:00,21.48,21.49,21.43,21.43,302795.0,16.74,16.7478,16.701,16.701,302795.0
2017-11-03 15:50:00,21.43,21.47,21.43,21.47,518983.0,16.701,16.7322,16.701,16.7322,518983.0
2017-11-06 09:30:00,21.47,21.53,21.38,21.47,366133.0,16.7322,16.7789,16.662,16.7322,366133.0
2017-11-06 09:40:00,21.47,21.5,21.43,21.47,167063.0,16.7322,16.7555,16.701,16.7322,167063.0
2017-11-06 09:50:00,21.47,21.51,21.45,21.5,484599.0,16.7322,16.7633,16.7166,16.7555,484599.0
2017-11-06 10:00:00,21.5,21.5,21.44,21.49,147891.0,16.7555,16.7555,16.7088,16.7478,147891.0
2017-11-06 10:10:00,21.49,21.49,21.47,21.48,57806.0,16.7478,16.7478,16.7322,16.74,57806.0
2017-11-06 10:20:00,21.48,21.5,21.47,21.5,680245.0,16.74,16.7555,16.7322,16.7555,680245.0
2017-11-06 10:30:00,21.5,21.5,21.46,21.49,655591.0,16.7555,16.7555,16.7244,16.7478,655591.0
2017-11-06 10:40:00,21.49,21.49,21.48,21.49,116241.0,16.7478,16.7478,16.74,16.7478,116241.0
2017-11-06 10:50:00,21.49,21.49,21.48,21.49,48664.0,16.7478,16.7478,16.74,16.7478,48664.0
2017-11-06 11:00:00,21.49,21.49,21.45,21.46,78657.0,16.7478,16.7478,16.7166,16.7244,78657.0
2017-11-06 11:10:00,21.46,21.5,21.46,21.48,229454.0,16.7244,16.7555,16.7244,16.74,229454.0
2017-11-06 11:20:00,21.48,21.49,21.47,21.48,110057.0,16.74,16.7478,16.7322,16.74,110057.0
2017-11-06 11:30:00,21.48,21.49,21.48,21.48,30632.0,16.74,16.7478,16.74,16.74,30632.0
2017-11-06 11:40:00,21.49,21.49,21.48,21.49,32970.0,16.7478,16.7478,16.74,16.7478,32970.0
2017-11-06 11:50:00,21.49,21.49,21.47,21.49,54216.0,16.7478,16.7478,16.7322,16.7478,54216.0
2017-11-06 12:00:00,21.49,21.5,21.47,21.48,1244799.0,16.7478,16.7555,16.7322,16.74,1244799.0
2017-11-06 12:10:00,21.48,21.5,21.47,21.49,257213.0,16.74,16.7555,16.7322,16.7478,257213.0
2017-11-06 12:20:00,21.49,21.5,21.48,21.5,56356.0,16.7478,16.7555,16.74,16.7555,56356.0
2017-11-06 12:30:00,21.5,21.5,21.46,21.48,383136.0,16.7555,16.7555,16.7244,16.74,383136.0
2017-11-06 12:40:00,21.48,21.5,21.47,21.49,131948.0,16.74,16.7555,16.7322,16.7478,131948.0
2017-11-06 12:50:00,21.49,21.5,21.49,21.5,100682.0,16.7478,16.7555,16.7478,16.7555,100682.0
2017-11-06 13:00:00,21.49,21.5,21.49,21.49,52710.0,16.7478,16.7555,16.7478,16.7478,52710.0
2017-11-06 13:10:00,21.49,21.5,21.48,21.48,142029.0,16.7478,16.7555,16.74,16.74,142029.0
2017-11-06 13:20:00,21.48,21.5,21.48,21.48,157171.0,16.74,16.7555,16.74,16.74,157171.0
2017-11-06 13:30:00,21.48,21.5,21.47,21.48,601896.0,16.74,16.7555,16.7322,16.74,601896.0
2017-11-06 13:40:00,21.48,21.5,21.47,21.47,76826.0,16.74,16.7555,16.7322,16.7322,76826.0
2017-11-06 13:50:00,21.48,21.5,21.47,21.48,161494.0,16.74,16.7555,16.7322,16.74,161494.0
2017-11-06 14:00:00,21.49,21.49,21.47,21.47,62834.0,16.7478,16.7478,16.7322,16.7322,62834.0
2017-11-06 14:10:00,21.47,21.48,21.46,21.46,83199.0,16.7322,16.74,16.7244,16.7244,83199.0
2017-11-06 14:20:00,21.46,21.49,21.46,21.46,167698.0,16.7244,16.7478,16.7244,16.7244,167698.0
2017-11-06 14:30:00,21.46,21.49,21.45,21.48,79424.0,16.7244,16.7478,16.7166,16.74,79424.0
2017-11-06 14:40:00,21.48,21.49,21.47,21.47,144116.0,16.74,16.7478,16.7322,16.7322,144116.0
2017-11-06 14:50:00,21.47,21.48,21.47,21.48,37768.0,16.7322,16.74,16.7322,16.74,37768.0
2017-11-06 15:00:00,21.47,21.49,21.47,21.49,56655.0,16.7322,16.7478,16.7322,16.7478,56655.0
2017-11-06 15:10:00,21.48,21.49,21.48,21.49,60366.0,16.74,16.7478,16.74,16.7478,60366.0
2017-11-06 15:20:00,21.48,21.49,21.48,21.48,82652.0,16.74,16.7478,16.74,16.74,82652.0
2017-11-06 15:30:00,21.48,21.49,21.46,21.48,1339508.0,16.74,16.7478,16.7244,16.74,1339508.0
2017-11-06 15:40:00,21.48,21.49,21.44,21.45,714477.0,16.74,16.7478,16.7088,16.7166,714477.0
2017-11-06 15:50:00,21.45,21.47,21.44,21.45,934125.0,16.7166,16.7322,16.7088,16.7166,934125.0
2017-11-07 09:30:00,21.47,21.47,21.34,21.35,384838.0,16.7322,16.7322,16.6309,16.6387,384838.0
2017-11-07 09:40:00,21.35,21.46,21.35,21.43,207582.0,16.6387,16.7244,16.6387,16.701,207582.0
2017-11-07 09:50:00,21.43,21.46,21.43,21.44,113632.0,16.701,16.7244,16.701,16.7088,113632.0
2017-11-07 10:00:00,21.44,21.45,21.4,21.42,76212.0,16.7088,16.7166,16.6776,16.6932,76212.0
2017-11-07 10:10:00,21.41,21.43,21.39,21.43,142681.0,16.6854,16.701,16.6698,16.701,142681.0
2017-11-07 10:20:00,21.42,21.44,21.39,21.4,114917.0,16.6932,16.7088,16.6698,16.6776,114917.0
2017-11-07 10:30:00,21.39,21.41,21.33,21.36,186811.0,16.6698,16.6854,16.6231,16.6464,186811.0
2017-11-07 10:40:00,21.37,21.44,21.36,21.41,285428.0,16.6542,16.7088,16.6464,16.6854,285428.0
2017-11-07 10:50:00,21.42,21.43,21.38,21.43,160560.0,16.6932,16.701,16.662,16.701,160560.0
2017-11-07 11:00:00,21.43,21.44,21.4,21.42,169627.0,16.701,16.7088,16.6776,16.6932,169627.0
2017-11-07 11:10:00,21.42,21.44,21.41,21.42,94490.0,16.6932,16.7088,16.6854,16.6932,94490.0
2017-11-07 11:20:00,21.42,21.43,21.4,21.41,113760.0,16.6932,16.701,16.6776,16.6854,113760.0
2017-11-07 11:30:00,21.42,21.44,21.4,21.4,250134.0,16.6932,16.7088,16.6776,16.6776,250134.0
2017-11-07 11:40:00,21.41,21.41,21.39,21.41,127817.0,16.6854,16.6854,16.6698,16.6854,127817.0
2017-11-07 11:50:00,21.41,21.41,21.33,21.34,131965.0,16.6854,16.6854,16.6231,16.6309,131965.0
2017-11-07 12:00:00,21.34,21.38,21.33,21.38,124109.0,16.6309,16.662,16.6231,16.662,124109.0
2017-11-07 12:10:00,21.38,21.38,21.33,21.34,126052.0,16.662,16.662,16.6231,16.6309,126052.0
2017-11-07 12:20:00,21.34,21.41,21.33,21.41,120157.0,16.6309,16.6854,16.6231,16.6854,120157.0
2017-11-07 12:30:00,21.41,21.41,21.39,21.39,59260.0,16.6854,16.6854,16.6698,16.6698,59260.0
2017-11-07 12:40:00,21.39,21.4,21.38,21.39,28498.0,16.6698,16.6776,16.662,16.6698,28498.0
2017-11-07 12:50:00,21.39,21.41,21.38,21.4,69308.0,16.6698,16.6854,16.662,16.6776,69308.0
2017-11-07 13:00:00,21.4,21.41,21.39,21.4,57599.0,16.6776,16.6854,16.6698,16.6776,57599.0
2017-11-07 13:10:00,21.39,21.41,21.39,21.39,63144.0,16.6698,16.6854,16.6698,16.6698,63144.0
2017-11-07 13:20:00,21.4,21.41,21.38,21.39,103455.0,16.6776,16.6854,16.662,16.6698,103455.0
2017-11-07 13:30:00,21.4,21.41,21.39,21.4,64413.0,16.6776,16.6854,16.6698,16.6776,64413.0
2017-11-07 13:40:00,21.4,21.41,21.39,21.4,108034.0,16.6776,16.6854,16.6698,16.6776,108034.0
2017-11-07 13:50:00,21.41,21.41,21.36,21.37,142800.0,16.6854,16.6854,16.6464,16.6542,142800.0
2017-11-07 14:00:00,21.37,21.37,21.35,21.36,43488.0,16.6542,16.6542,16.6387,16.6464,43488.0
2017-11-07 14:10:00,21.36,21.36,21.32,21.32,60996.0,16.6464,16.6464,16.6153,16.6153,60996.0
2017-11-07 14:20:00,21.32,21.33,21.32,21.32,32895.0,16.6153,16.6231,16.6153,16.6153,32895.0
2017-11-07 14:30:00,21.32,21.35,21.32,21.35,85113.0,16.6153,16.6387,16.6153,16.6387,85113.0
2017-11-07 14:40:00,21.35,21.36,21.33,21.34,70074.0,16.6387,16.6464,16.6231,16.6309,70074.0
2017-11-07 14:50:00,21.34,21.36,21.34,21.35,117720.0,16.6309,16.6464,16.6309,16.6387,117720.0
2017-11-07 15:00:00,21.35,21.36,21.33,21.36,96043.0,16.6387,16.6464,16.6231,16.6464,96043.0
2017-11-07 15:10:00,21.36,21.37,21.35,21.37,98740.0,16.6464,16.6542,16.6387,16.6542,98740.0
2017-11-07 15:20:00,21.37,21.37,21.35,21.37,123176.0,16.6542,16.6542,16.6387,16.6542,123176.0
2017-11-07 15:30:00,21.37,21.39,21.36,21.39,125300.0,16.6542,16.6698,16.6464,16.6698,125300.0
2017-11-07 15:40:00,21.39,21.4,21.37,21.37,209197.0,16.6698,16.6776,16.6542,16.6542,209197.0
2017-11-07 15:50:00,21.38,21.4,21.37,21.38,458575.0,16.662,16.6776,16.6542,16.662,458575.0
2017-11-08 09:30:00,21.34,21.43,21.31,21.32,218305.0,16.6309,16.701,16.6075,16.6153,218305.0
2017-11-08 09:40:00,21.32,21.33,21.24,21.27,162922.0,16.6153,16.6231,16.5529,16.5763,162922.0
2017-11-08 09:50:00,21.27,21.31,21.27,21.3,86401.0,16.5763,16.6075,16.5763,16.5997,86401.0
2017-11-08 10:00:00,21.3,21.34,21.3,21.3,80651.0,16.5997,16.6309,16.5997,16.5997,80651.0
2017-11-08 10:10:00,21.3,21.32,21.3,21.3,82491.0,16.5997,16.6153,16.5997,16.5997,82491.0
2017-11-08 10:20:00,21.31,21.39,21.3,21.37,105018.0,16.6075,16.6698,16.5997,16.6542,105018.0
2017-11-08 10:30:00,21.37,21.38,21.33,21.34,87754.0,16.6542,16.662,16.6231,16.6309,87754.0
2017-11-08 10:40:00,21.33,21.36,21.33,21.34,78327.0,16.6231,16.6464,16.6231,16.6309,78327.0
2017-11-08 10:50:00,21.34,21.37,21.33,21.36,63559.0,16.6309,16.6542,16.6231,16.6464,63559.0
2017-11-08 11:00:00,21.36,21.38,21.35,21.36,77025.0,16.6464,16.662,16.6387,16.6464,77025.0
2017-11-08 11:10:00,21.36,21.37,21.35,21.37,30734.0,16.6464,16.6542,16.6387,16.6542,30734.0
2017-11-08 11:20:00,21.37,21.38,21.36,21.38,25561.0,16.6542,16.662,16.6464,16.662,25561.0
2017-11-08 11:30:00,21.38,21.39,21.35,21.36,119793.0,16.662,16.6698,16.6387,16.6464,119793.0
2017-11-08 11:40:00,21.36,21.36,21.34,21.36,43686.0,16.6464,16.6464,16.6309,16.6464,43686.0
2017-11-08 11:50:00,21.36,21.36,21.35,21.36,29812.0,16.6464,16.6464,16.6387,16.6464,29812.0
2017-11-08 12:00:00,21.36,21.37,21.33,21.35,87282.0,16.6464,16.6542,16.6231,16.6387,87282.0
2017-11-08 12:10:00,21.34,21.4,21.33,21.4,126890.0,16.6309,16.6776,16.6231,16.6776,126890.0
2017-11-08 12:20:00,21.4,21.43,21.39,21.43,54043.0,16.6776,16.701,16.6698,16.701,54043.0
2017-11-08 12:30:00,21.43,21.43,21.41,21.42,97875.0,16.701,16.701,16.6854,16.6932,97875.0
2017-11-08 12:40:00,21.42,21.43,21.39,21.43,137089.0,16.6932,16.701,16.6698,16.701,137089.0
2017-11-08 12:50:00,21.43,21.44,21.42,21.43,81769.0,16.701,16.7088,16.6932,16.701,81769.0
2017-11-08 13:00:00,21.43,21.45,21.42,21.45,131553.0,16.701,16.7166,16.6932,16.7166,131553.0
2017-11-08 13:10:00,21.45,21.45,21.42,21.43,128519.0,16.7166,16.7166,16.6932,16.701,128519.0
2017-11-08 13:20:00,21.42,21.43,21.39,21.41,138307.0,16.6932,16.701,16.6698,16.6854,138307.0
2017-11-08 13:30:00,21.41,21.42,21.38,21.39,58019.0,16.6854,16.6932,16.662,16.6698,58019.0
2017-11-08 13:40:00,21.38,21.39,21.38,21.39,38343.0,16.662,16.6698,16.662,16.6698,38343.0
2017-11-08 13:50:00,21.39,21.39,21.36,21.38,111749.0,16.6698,16.6698,16.6464,16.662,111749.0
2017-11-08 14:00:00,21.38,21.39,21.37,21.38,124468.0,16.662,16.6698,16.6542,16.662,124468.0
2017-11-08 14:10:00,21.38,21.41,21.37,21.39,142412.0,16.662,16.6854,16.6542,16.6698,142412.0
2017-11-08 14:20:00,21.39,21.44,21.39,21.42,516349.0,16.6698,16.7088,16.6698,16.6932,516349.0
2017-11-08 14:30:00,21.42,21.44,21.41,21.43,192702.0,16.6932,16.7088,16.6854,16.701,192702.0
2017-11-08 14:40:00,21.44,21.46,21.42,21.46,99532.0,16.7088,16.7244,16.6932,16.7244,99532.0
2017-11-08 14:50:00,21.46,21.46,21.44,21.45,165987.0,16.7244,16.7244,16.7088,16.7166,165987.0
2017-11-08 15:00:00,21.45,21.47,21.44,21.45,131848.0,16.7166,16.7322,16.7088,16.7166,131848.0
2017-11-08 15:10:00,21.45,21.45,21.43,21.44,102577.0,16.7166,16.7166,16.701,16.7088,102577.0
2017-11-08 15:20:00,21.44,21.44,21.41,21.42,185516.0,16.7088,16.7088,16.6854,16.6932,185516.0
2017-11-08 15:30:00,21.42,21.45,21.41,21.45,158979.0,16.6932,16.7166,16.6854,16.7166,158979.0
2017-11-08 15:40:00,21.45,21.45,21.41,21.41,304670.0,16.7166,16.7166,16.6854,16.6854,304670.0
2017-11-08 15:50:00,21.42,21.43,21.41,21.42,651147.0,16.6932,16.701,16.6854,16.6932,651147.0
2017-11-09 09:30:00,21.27,21.36,21.25,21.29,248920.0,16.5763,16.6464,16.5607,16.5919,248920.0
2017-11-09 09:40:00,21.3,21.3,21.19,21.2,186994.0,16.5997,16.5997,16.514,16.5218,186994.0
2017-11-09 09:50:00,21.2,21.27,21.19,21.27,87606.0,16.5218,16.5763,16.514,16.5763,87606.0
2017-11-09 10:00:00,21.27,21.32,21.27,21.32,108632.0,16.5763,16.6153,16.5763,16.6153,108632.0
2017-11-09 10:10:00,21.32,21.35,21.32,21.34,95218.0,16.6153,16.6387,16.6153,16.6309,95218.0
2017-11-09 10:20:00,21.34,21.38,21.33,21.34,229848.0,16.6309,16.662,16.6231,16.6309,229848.0
2017-11-09 10:30:00,21.35,21.35,21.3,21.32,95835.0,16.6387,16.6387,16.5997,16.6153,95835.0
2017-11-09 10:40:00,21.31,21.34,21.3,21.33,88344.0,16.6075,16.6309,16.5997,16.6231,88344.0
2017-11-09 10:50:00,21.33,21.36,21.31,21.35,72446.0,16.6231,16.6464,16.6075,16.6387,72446.0
2017-11-09 11:00:00,21.35,21.38,21.35,21.38,57880.0,16.6387,16.662,16.6387,16.662,57880.0
2017-11-09 11:10:00,21.38,21.38,21.34,21.36,71199.0,16.662,16.662,16.6309,16.6464,71199.0
2017-11-09 11:20:00,21.36,21.36,21.31,21.35,108531.0,16.6464,16.6464,16.6075,16.6387,108531.0
2017-11-09 11:30:00,21.35,21.36,21.32,21.34,82035.0,16.6387,16.6464,16.6153,16.6309,82035.0
2017-11-09 11:40:00,21.34,21.35,21.28,21.3,99887.0,16.6309,16.6387,16.5841,16.5997,99887.0
2017-11-09 11:50:00,21.31,21.33,21.3,21.32,206061.0,16.6075,16.6231,16.5997,16.6153,206061.0
2017-11-09 12:00:00,21.31,21.31,21.26,21.27,79027.0,16.6075,16.6075,16.5685,16.5763,79027.0
2017-11-09 12:10:00,21.27,21.28,21.21,21.21,72011.0,16.5763,16.5841,16.5295,16.5295,72011.0
2017-11-09 12:20:00,21.21,21.22,21.18,21.19,144033.0,16.5295,16.5373,16.5062,16.514,144033.0
2017-11-09 12:30:00,21.19,21.22,21.15,21.21,107236.0,16.514,16.5373,16.4828,16.5295,107236.0
2017-11-09 12:40:00,21.21,21.21,21.16,21.2,97575.0,16.5295,16.5295,16.4906,16.5218,97575.0
2017-11-09 12:50:00,21.19,21.23,21.16,21.22,82980.0,16.514,16.5451,16.4906,16.5373,82980.0
2017-11-09 13:00:00,21.22,21.22,21.19,21.22,68791.0,16.5373,16.5373,16.514,16.5373,68791.0
2017-11-09 13:10:00,21.22,21.29,21.21,21.29,79696.0,16.5373,16.5919,16.5295,16.5919,79696.0
2017-11-09 13:20:00,21.29,21.31,21.29,21.3,59616.0,16.5919,16.6075,16.5919,16.5997,59616.0
2017-11-09 13:30:00,21.3,21.33,21.28,21.28,77885.0,16.5997,16.6231,16.5841,16.5841,77885.0
2017-11-09 13:40:00,21.28,21.31,21.28,21.29,51813.0,16.5841,16.6075,16.5841,16.5919,51813.0
2017-11-09 13:50:00,21.29,21.3,21.28,21.3,67417.0,16.5919,16.5997,16.5841,16.5997,67417.0
2017-11-09 14:00:00,21.29,21.32,21.28,21.31,84094.0,16.5919,16.6153,16.5841,16.6075,84094.0
2017-11-09 14:10:00,21.32,21.35,21.3,21.35,96042.0,16.6153,16.6387,16.5997,16.6387,96042.0
2017-11-09 14:20:00,21.35,21.35,21.29,21.31,95619.0,16.6387,16.6387,16.5919,16.6075,95619.0
2017-11-09 14:30:00,21.3,21.32,21.29,21.31,68781.0,16.5997,16.6153,16.5919,16.6075,68781.0
2017-11-09 14:40:00,21.31,21.33,21.3,21.33,80161.0,16.6075,16.6231,16.5997,16.6231,80161.0
2017-11-09 14:50:00,21.33,21.36,21.32,21.34,174743.0,16.6231,16.6464,16.6153,16.6309,174743.0
2017-11-09 15:00:00,21.34,21.36,21.32,21.34,114229.0,16.6309,16.6464,16.6153,16.6309,114229.0
2017-11-09 15:10:00,21.35,21.39,21.34,21.39,153424.0,16.6387,16.6698,16.6309,16.6698,153424.0
2017-11-09 15:20:00,21.38,21.4,21.37,21.38,138950.0,16.662,16.6776,16.6542,16.662,138950.0
2017-11-09 15:30:00,21.38,21.4,21.37,21.39,181726.0,16.662,16.6776,16.6542,16.6698,181726.0
2017-11-09 15:40:00,21.39,21.4,21.35,21.35,269767.0,16.6698,16.6776,16.6387,16.6387,269767.0
2017-11-09 15:50:00,21.36,21.38,21.32,21.35,872922.0,16.6464,16.662,16.6153,16.6387,872922.0
2017-11-10 09:30:00,21.25,21.29,21.22,21.28,155047.0,16.5607,16.5919,16.5373,16.5841,155047.0
2017-11-10 09:40:00,21.28,21.31,21.27,21.28,187705.0,16.5841,16.6075,16.5763,16.5841,187705.0
2017-11-10 09:50:00,21.28,21.28,21.19,21.21,194058.0,16.5841,16.5841,16.514,16.5295,194058.0
2017-11-10 10:00:00,21.2,21.25,21.19,21.21,152437.0,16.5218,16.5607,16.514,16.5295,152437.0
2017-11-10 10:10:00,21.2,21.22,21.19,21.21,56279.0,16.5218,16.5373,16.514,16.5295,56279.0
2017-11-10 10:20:00,21.21,21.23,21.2,21.22,79986.0,16.5295,16.5451,16.5218,16.5373,79986.0
2017-11-10 10:30:00,21.23,21.23,21.14,21.2,87275.0,16.5451,16.5451,16.475,16.5218,87275.0
2017-11-10 10:40:00,21.2,21.22,21.19,21.21,49941.0,16.5218,16.5373,16.514,16.5295,49941.0
2017-11-10 10:50:00,21.22,21.22,21.19,21.21,65647.0,16.5373,16.5373,16.514,16.5295,65647.0
2017-11-10 11:00:00,21.21,21.23,21.2,21.23,124413.0,16.5295,16.5451,16.5218,16.5451,124413.0
2017-11-10 11:10:00,21.22,21.24,21.21,21.23,97588.0,16.5373,16.5529,16.5295,16.5451,97588.0
2017-11-10 11:20:00,21.22,21.23,21.19,21.19,172285.0,16.5373,16.5451,16.514,16.514,172285.0
2017-11-10 11:30:00,21.2,21.21,21.17,21.21,97962.0,16.5218,16.5295,16.4984,16.5295,97962.0
2017-11-10 11:40:00,21.2,21.21,21.19,21.19,94580.0,16.5218,16.5295,16.514,16.514,94580.0
2017-11-10 11:50:00,21.2,21.22,21.18,21.21,118825.0,16.5218,16.5373,16.5062,16.5295,118825.0
2017-11-10 12:00:00,21.21,21.24,21.2,21.23,58243.0,16.5295,16.5529,16.5218,16.5451,58243.0
2017-11-10 12:10:00,21.24,21.26,21.22,21.25,84483.0,16.5529,16.5685,16.5373,16.5607,84483.0
2017-11-10 12:20:00,21.26,21.26,21.22,21.23,227178.0,16.5685,16.5685,16.5373,16.5451,227178.0
2017-11-10 12:30:00,21.23,21.24,21.21,21.22,47216.0,16.5451,16.5529,16.5295,16.5373,47216.0
2017-11-10 12:40:00,21.22,21.25,21.22,21.23,44765.0,16.5373,16.5607,16.5373,16.5451,44765.0
2017-11-10 12:50:00,21.23,21.24,21.19,21.19,98585.0,16.5451,16.5529,16.514,16.514,98585.0
2017-11-10 13:00:00,21.2,21.22,21.2,21.22,35736.0,16.5218,16.5373,16.5218,16.5373,35736.0
2017-11-10 13:10:00,21.21,21.29,21.21,21.26,690801.0,16.5295,16.5919,16.5295,16.5685,690801.0
2017-11-10 13:20:00,21.26,21.31,21.26,21.3,69133.0,16.5685,16.6075,16.5685,16.5997,69133.0
2017-11-10 13:30:00,21.3,21.31,21.27,21.28,114951.0,16.5997,16.6075,16.5763,16.5841,114951.0
2017-11-10 13:40:00,21.28,21.29,21.25,21.29,87144.0,16.5841,16.5919,16.5607,16.5919,87144.0
2017-11-10 13:50:00,21.28,21.29,21.26,21.27,59690.0,16.5841,16.5919,16.5685,16.5763,59690.0
2017-11-10 14:00:00,21.27,21.27,21.25,21.26,58516.0,16.5763,16.5763,16.5607,16.5685,58516.0
2017-11-10 14:10:00,21.26,21.27,21.24,21.27,135289.0,16.5685,16.5763,16.5529,16.5763,135289.0
2017-11-10 14:20:00,21.27,21.27,21.26,21.27,23790.0,16.5763,16.5763,16.5685,16.5763,23790.0
2017-11-10 14:30:00,21.27,21.28,21.27,21.27,64657.0,16.5763,16.5841,16.5763,16.5763,64657.0
2017-11-10 14:40:00,21.27,21.28,21.27,21.28,47712.0,16.5763,16.5841,16.5763,16.5841,47712.0
2017-11-10 14:50:00,21.28,21.29,21.27,21.29,87562.0,16.5841,16.5919,16.5763,16.5919,87562.0
2017-11-10 15:00:00,21.28,21.29,21.27,21.27,112827.0,16.5841,16.5919,16.5763,16.5763,112827.0
2017-11-10 15:10:00,21.27,21.28,21.25,21.26,88296.0,16.5763,16.5841,16.5607,16.5685,88296.0
2017-11-10 15:20:00,21.26,21.27,21.25,21.27,172522.0,16.5685,16.5763,16.5607,16.5763,172522.0
2017-11-10 15:30:00,21.27,21.28,21.26,21.27,183058.0,16.5763,16.5841,16.5685,16.5763,183058.0
2017-11-10 15:40:00,21.28,21.28,21.23,21.26,339176.0,16.5841,16.5841,16.5451,16.5685,339176.0
2017-11-10 15:50:00,21.26,21.27,21.22,21.24,847706.0,16.5685,16.5763,16.5373,16.5529,847706.0
2017-11-13 09:30:00,21.23,21.32,21.19,21.3,192076.0,16.5451,16.6153,16.514,16.5997,192076.0
2017-11-13 09:40:00,21.3,21.33,21.27,21.28,153478.0,16.5997,16.6231,16.5763,16.5841,153478.0
2017-11-13 09:50:00,21.29,21.29,21.23,21.28,108886.0,16.5919,16.5919,16.5451,16.5841,108886.0
2017-11-13 10:00:00,21.28,21.31,21.21,21.23,155026.0,16.5841,16.6075,16.5295,16.5451,155026.0
2017-11-13 10:10:00,21.24,21.27,21.23,21.25,74724.0,16.5529,16.5763,16.5451,16.5607,74724.0
2017-11-13 10:20:00,21.25,21.29,21.25,21.29,150042.0,16.5607,16.5919,16.5607,16.5919,150042.0
2017-11-13 10:30:00,21.29,21.32,21.28,21.29,96874.0,16.5919,16.6153,16.5841,16.5919,96874.0
2017-11-13 10:40:00,21.29,21.3,21.21,21.23,95286.0,16.5919,16.5997,16.5295,16.5451,95286.0
2017-11-13 10:50:00,21.23,21.27,21.22,21.27,85592.0,16.5451,16.5763,16.5373,16.5763,85592.0
2017-11-13 11:00:00,21.27,21.27,21.24,21.26,74024.0,16.5763,16.5763,16.5529,16.5685,74024.0
2017-11-13 11:10:00,21.26,21.26,21.24,21.26,60245.0,16.5685,16.5685,16.5529,16.5685,60245.0
2017-11-13 11:20:00,21.26,21.27,21.22,21.22,94814.0,16.5685,16.5763,16.5373,16.5373,94814.0
2017-11-13 11:30:00,21.22,21.23,21.17,21.2,117551.0,16.5373,16.5451,16.4984,16.5218,117551.0
2017-11-13 11:40:00,21.2,21.22,21.19,21.21,36982.0,16.5218,16.5373,16.514,16.5295,36982.0
2017-11-13 11:50:00,21.21,21.22,21.21,21.21,51050.0,16.5295,16.5373,16.5295,16.5295,51050.0
2017-11-13 12:00:00,21.22,21.24,21.21,21.24,51802.0,16.5373,16.5529,16.5295,16.5529,51802.0
2017-11-13 12:10:00,21.23,21.24,21.21,21.21,74632.0,16.5451,16.5529,16.5295,16.5295,74632.0
2017-11-13 12:20:00,21.22,21.22,21.21,21.21,53478.0,16.5373,16.5373,16.5295,16.5295,53478.0
2017-11-13 12:30:00,21.22,21.24,21.21,21.24,41142.0,16.5373,16.5529,16.5295,16.5529,41142.0
2017-11-13 12:40:00,21.23,21.24,21.17,21.18,119329.0,16.5451,16.5529,16.4984,16.5062,119329.0
2017-11-13 12:50:00,21.17,21.19,21.17,21.19,39985.0,16.4984,16.514,16.4984,16.514,39985.0
2017-11-13 13:00:00,21.19,21.2,21.17,21.17,106327.0,16.514,16.5218,16.4984,16.4984,106327.0
2017-11-13 13:10:00,21.18,21.22,21.17,21.21,61333.0,16.5062,16.5373,16.4984,16.5295,61333.0
2017-11-13 13:20:00,21.2,21.25,21.2,21.23,89147.0,16.5218,16.5607,16.5218,16.5451,89147.0
2017-11-13 13:30:00,21.23,21.25,21.23,21.25,56575.0,16.5451,16.5607,16.5451,16.5607,56575.0
2017-11-13 13:40:00,21.25,21.25,21.21,21.21,74114.0,16.5607,16.5607,16.5295,16.5295,74114.0
2017-11-13 13:50:00,21.21,21.23,21.2,21.22,119644.0,16.5295,16.5451,16.5218,16.5373,119644.0
2017-11-13 14:00:00,21.21,21.22,21.21,21.22,31317.0,16.5295,16.5373,16.5295,16.5373,31317.0
2017-11-13 14:10:00,21.22,21.22,21.2,21.21,67193.0,16.5373,16.5373,16.5218,16.5295,67193.0
2017-11-13 14:20:00,21.2,21.21,21.2,21.21,34155.0,16.5218,16.5295,16.5218,16.5295,34155.0
2017-11-13 14:30:00,21.21,21.21,21.2,21.2,48229.0,16.5295,16.5295,16.5218,16.5218,48229.0
2017-11-13 14:40:00,21.2,21.21,21.2,21.21,48094.0,16.5218,16.5295,16.5218,16.5295,48094.0
2017-11-13 14:50:00,21.2,21.21,21.17,21.19,254449.0,16.5218,16.5295,16.4984,16.514,254449.0
2017-11-13 15:00:00,21.19,21.19,21.18,21.19,52986.0,16.514,16.514,16.5062,16.514,52986.0
2017-11-13 15:10:00,21.19,21.19,21.18,21.19,51507.0,16.514,16.514,16.5062,16.514,51507.0
2017-11-13 15:20:00,21.19,21.21,21.18,21.2,183765.0,16.514,16.5295,16.5062,16.5218,183765.0
2017-11-13 15:30:00,21.2,21.21,21.19,21.2,120408.0,16.5218,16.5295,16.514,16.5218,120408.0
2017-11-13 15:40:00,21.2,21.2,21.16,21.17,235630.0,16.5218,16.5218,16.4906,16.4984,235630.0
2017-11-13 15:50:00,21.16,21.18,21.15,21.17,700967.0,16.4906,16.5062,16.4828,16.4984,700967.0
2017-11-14 09:30:00,21.1,21.24,20.99,21.22,328065.0,16.4438,16.5529,16.3581,16.5373,328065.0
2017-11-14 09:40:00,21.22,21.3,21.2,21.27,256922.0,16.5373,16.5997,16.5218,16.5763,256922.0
2017-11-14 09:50:00,21.27,21.31,21.23,21.25,159578.0,16.5763,16.6075,16.5451,16.5607,159578.0
2017-11-14 10:00:00,21.25,21.25,21.1,21.14,438789.0,16.5607,16.5607,16.4438,16.475,438789.0
2017-11-14 10:10:00,21.14,21.15,21.09,21.14,302015.0,16.475,16.4828,16.436,16.475,302015.0
2017-11-14 10:20:00,21.14,21.15,21.12,21.14,178294.0,16.475,16.4828,16.4594,16.475,178294.0
2017-11-14 10:30:00,21.14,21.14,21.09,21.12,230509.0,16.475,16.475,16.436,16.4594,230509.0
2017-11-14 10:40:00,21.12,21.18,21.11,21.18,161998.0,16.4594,16.5062,16.4516,16.5062,161998.0
2017-11-14 10:50:00,21.18,21.24,21.17,21.21,243127.0,16.5062,16.5529,16.4984,16.5295,243127.0
2017-11-14 11:00:00,21.21,21.25,21.19,21.25,127514.0,16.5295,16.5607,16.514,16.5607,127514.0
2017-11-14 11:10:00,21.24,21.27,21.2,21.2,245345.0,16.5529,16.5763,16.5218,16.5218,245345.0
2017-11-14 11:20:00,21.2,21.22,21.2,21.21,104503.0,16.5218,16.5373,16.5218,16.5295,104503.0
2017-11-14 11:30:00,21.21,21.22,21.2,21.22,76962.0,16.5295,16.5373,16.5218,16.5373,76962.0
2017-11-14 11:40:00,21.21,21.24,21.2,21.21,138955.0,16.5295,16.5529,16.5218,16.5295,138955.0
2017-11-14 11:50:00,21.22,21.29,21.21,21.28,191773.0,16.5373,16.5919,16.5295,16.5841,191773.0
2017-11-14 12:00:00,21.27,21.3,21.25,21.3,210478.0,16.5763,16.5997,16.5607,16.5997,210478.0
2017-11-14 12:10:00,21.3,21.3,21.27,21.3,186043.0,16.5997,16.5997,16.5763,16.5997,186043.0
2017-11-14 12:20:00,21.3,21.3,21.29,21.3,45923.0,16.5997,16.5997,16.5919,16.5997,45923.0
2017-11-14 12:30:00,21.3,21.31,21.29,21.3,120888.0,16.5997,16.6075,16.5919,16.5997,120888.0
2017-11-14 12:40:00,21.29,21.34,21.29,21.29,213035.0,16.5919,16.6309,16.5919,16.5919,213035.0
2017-11-14 12:50:00,21.3,21.31,21.28,21.3,253898.0,16.5997,16.6075,16.5841,16.5997,253898.0
2017-11-14 13:00:00,21.3,21.34,21.3,21.32,362705.0,16.5997,16.6309,16.5997,16.6153,362705.0
2017-11-14 13:10:00,21.31,21.37,21.31,21.35,170315.0,16.6075,16.6542,16.6075,16.6387,170315.0
2017-11-14 13:20:00,21.35,21.39,21.34,21.38,247383.0,16.6387,16.6698,16.6309,16.662,247383.0
2017-11-14 13:30:00,21.38,21.39,21.32,21.32,153395.0,16.662,16.6698,16.6153,16.6153,153395.0
2017-11-14 13:40:00,21.33,21.38,21.32,21.37,208079.0,16.6231,16.662,16.6153,16.6542,208079.0
2017-11-14 13:50:00,21.38,21.42,21.33,21.38,583923.0,16.662,16.6932,16.6231,16.662,583923.0
2017-11-14 14:00:00,21.39,21.45,21.39,21.41,308098.0,16.6698,16.7166,16.6698,16.6854,308098.0
2017-11-14 14:10:00,21.4,21.42,21.39,21.4,361887.0,16.6776,16.6932,16.6698,16.6776,361887.0
2017-11-14 14:20:00,21.4,21.44,21.4,21.43,304436.0,16.6776,16.7088,16.6776,16.701,304436.0
2017-11-14 14:30:00,21.43,21.44,21.39,21.41,164824.0,16.701,16.7088,16.6698,16.6854,164824.0
2017-11-14 14:40:00,21.41,21.44,21.4,21.41,309594.0,16.6854,16.7088,16.6776,16.6854,309594.0
2017-11-14 14:50:00,21.41,21.43,21.4,21.41,171172.0,16.6854,16.701,16.6776,16.6854,171172.0
2017-11-14 15:00:00,21.42,21.43,21.41,21.43,104830.0,16.6932,16.701,16.6854,16.701,104830.0
2017-11-14 15:10:00,21.43,21.43,21.42,21.43,130753.0,16.701,16.701,16.6932,16.701,130753.0
2017-11-14 15:20:00,21.43,21.43,21.39,21.39,491169.0,16.701,16.701,16.6698,16.6698,491169.0
2017-11-14 15:30:00,21.39,21.41,21.37,21.37,398698.0,16.6698,16.6854,16.6542,16.6542,398698.0
2017-11-14 15:40:00,21.37,21.38,21.36,21.38,527265.0,16.6542,16.662,16.6464,16.662,527265.0
2017-11-14 15:50:00,21.38,21.38,21.36,21.37,1291966.0,16.662,16.662,16.6464,16.6542,1291966.0
2017-11-15 09:30:00,21.31,21.43,21.24,21.3,1233788.0,16.6075,16.701,16.5529,16.5997,1233788.0
2017-11-15 09:40:00,21.3,21.4,21.27,21.35,429383.0,16.5997,16.6776,16.5763,16.6387,429383.0
2017-11-15 09:50:00,21.34,21.35,21.29,21.32,353512.0,16.6309,16.6387,16.5919,16.6153,353512.0
2017-11-15 10:00:00,21.31,21.46,21.31,21.44,314499.0,16.6075,16.7244,16.6075,16.7088,314499.0
2017-11-15 10:10:00,21.44,21.45,21.36,21.43,330719.0,16.7088,16.7166,16.6464,16.701,330719.0
2017-11-15 10:20:00,21.43,21.46,21.41,21.43,194066.0,16.701,16.7244,16.6854,16.701,194066.0
2017-11-15 10:30:00,21.42,21.53,21.4,21.48,608422.0,16.6932,16.7789,16.6776,16.74,608422.0
2017-11-15 10:40:00,21.48,21.52,21.42,21.46,324479.0,16.74,16.7711,16.6932,16.7244,324479.0
2017-11-15 10:50:00,21.46,21.46,21.37,21.39,264107.0,16.7244,16.7244,16.6542,16.6698,264107.0
2017-11-15 11:00:00,21.39,21.41,21.37,21.41,141820.0,16.6698,16.6854,16.6542,16.6854,141820.0
2017-11-15 11:10:00,21.41,21.41,21.36,21.41,239069.0,16.6854,16.6854,16.6464,16.6854,239069.0
2017-11-15 11:20:00,21.41,21.5,21.4,21.5,274869.0,16.6854,16.7555,16.6776,16.7555,274869.0
2017-11-15 11:30:00,21.5,21.53,21.48,21.5,368091.0,16.7555,16.7789,16.74,16.7555,368091.0
2017-11-15 11:40:00,21.5,21.52,21.46,21.47,135012.0,16.7555,16.7711,16.7244,16.7322,135012.0
2017-11-15 11:50:00,21.46,21.5,21.46,21.5,89482.0,16.7244,16.7555,16.7244,16.7555,89482.0
2017-11-15 12:00:00,21.49,21.5,21.46,21.47,173534.0,16.7478,16.7555,16.7244,16.7322,173534.0
2017-11-15 12:10:00,21.46,21.47,21.44,21.47,94928.0,16.7244,16.7322,16.7088,16.7322,94928.0
2017-11-15 12:20:00,21.47,21.47,21.45,21.46,175578.0,16.7322,16.7322,16.7166,16.7244,175578.0
2017-11-15 12:30:00,21.47,21.47,21.43,21.44,78902.0,16.7322,16.7322,16.701,16.7088,78902.0
2017-11-15 12:40:00,21.45,21.45,21.41,21.42,56884.0,16.7166,16.7166,16.6854,16.6932,56884.0
2017-11-15 12:50:00,21.42,21.42,21.39,21.4,111164.0,16.6932,16.6932,16.6698,16.6776,111164.0
2017-11-15 13:00:00,21.39,21.4,21.38,21.39,93729.0,16.6698,16.6776,16.662,16.6698,93729.0
2017-11-15 13:10:00,21.38,21.41,21.38,21.41,163946.0,16.662,16.6854,16.662,16.6854,163946.0
2017-11-15 13:20:00,21.41,21.42,21.4,21.42,182046.0,16.6854,16.6932,16.6776,16.6932,182046.0
2017-11-15 13:30:00,21.42,21.47,21.42,21.45,215365.0,16.6932,16.7322,16.6932,16.7166,215365.0
2017-11-15 13:40:00,21.45,21.47,21.44,21.47,88354.0,16.7166,16.7322,16.7088,16.7322,88354.0
2017-11-15 13:50:00,21.46,21.49,21.45,21.47,180386.0,16.7244,16.7478,16.7166,16.7322,180386.0
2017-11-15 14:00:00,21.47,21.48,21.46,21.48,128674.0,16.7322,16.74,16.7244,16.74,128674.0
2017-11-15 14:10:00,21.47,21.48,21.45,21.46,344124.0,16.7322,16.74,16.7166,16.7244,344124.0
2017-11-15 14:20:00,21.46,21.48,21.45,21.46,180366.0,16.7244,16.74,16.7166,16.7244,180366.0
2017-11-15 14:30:00,21.46,21.49,21.45,21.48,176006.0,16.7244,16.7478,16.7166,16.74,176006.0
2017-11-15 14:40:00,21.48,21.51,21.48,21.5,207372.0,16.74,16.7633,16.74,16.7555,207372.0
2017-11-15 14:50:00,21.5,21.51,21.42,21.43,222845.0,16.7555,16.7633,16.6932,16.701,222845.0
2017-11-15 15:00:00,21.44,21.46,21.43,21.46,96417.0,16.7088,16.7244,16.701,16.7244,96417.0
2017-11-15 15:10:00,21.46,21.51,21.45,21.49,418080.0,16.7244,16.7633,16.7166,16.7478,418080.0
2017-11-15 15:20:00,21.49,21.49,21.41,21.43,275107.0,16.7478,16.7478,16.6854,16.701,275107.0
2017-11-15 15:30:00,21.43,21.45,21.36,21.37,382457.0,16.701,16.7166,16.6464,16.6542,382457.0
2017-11-15 15:40:00,21.37,21.38,21.34,21.36,404691.0,16.6542,16.662,16.6309,16.6464,404691.0
2017-11-15 15:50:00,21.36,21.37,21.33,21.36,1245375.0,16.6464,16.6542,16.6231,16.6464,1245375.0
2017-11-16 09:30:00,21.43,21.65,21.41,21.49,539156.0,16.701,16.8724,16.6854,16.7478,539156.0
2017-11-16 09:40:00,21.49,21.63,21.48,21.59,189597.0,16.7478,16.8569,16.74,16.8257,189597.0
2017-11-16 09:50:00,21.6,21.64,21.59,21.63,150740.0,16.8335,16.8647,16.8257,16.8569,150740.0
2017-11-16 10:00:00,21.63,21.69,21.62,21.64,174108.0,16.8569,16.9036,16.8491,16.8647,174108.0
2017-11-16 10:10:00,21.64,21.65,21.61,21.63,221310.0,16.8647,16.8724,16.8413,16.8569,221310.0
2017-11-16 10:20:00,21.62,21.63,21.58,21.61,128382.0,16.8491,16.8569,16.8179,16.8413,128382.0
2017-11-16 10:30:00,21.6,21.62,21.58,21.61,101858.0,16.8335,16.8491,16.8179,16.8413,101858.0
2017-11-16 10:40:00,21.6,21.61,21.57,21.59,192891.0,16.8335,16.8413,16.8101,16.8257,192891.0
2017-11-16 10:50:00,21.59,21.59,21.55,21.55,123117.0,16.8257,16.8257,16.7945,16.7945,123117.0
2017-11-16 11:00:00,21.56,21.61,21.56,21.61,207177.0,16.8023,16.8413,16.8023,16.8413,207177.0
2017-11-16 11:10:00,21.61,21.64,21.59,21.64,114937.0,16.8413,16.8647,16.8257,16.8647,114937.0
2017-11-16 11:20:00,21.64,21.66,21.63,21.64,134978.0,16.8647,16.8802,16.8569,16.8647,134978.0
2017-11-16 11:30:00,21.63,21.64,21.61,21.63,215886.0,16.8569,16.8647,16.8413,16.8569,215886.0
2017-11-16 11:40:00,21.63,21.63,21.6,21.62,121153.0,16.8569,16.8569,16.8335,16.8491,121153.0
2017-11-16 11:50:00,21.61,21.65,21.61,21.64,101091.0,16.8413,16.8724,16.8413,16.8647,101091.0
2017-11-16 12:00:00,21.65,21.71,21.64,21.69,195579.0,16.8724,16.9192,16.8647,16.9036,195579.0
2017-11-16 12:10:00,21.69,21.69,21.65,21.66,79950.0,16.9036,16.9036,16.8724,16.8802,79950.0
2017-11-16 12:20:00,21.65,21.66,21.65,21.65,84936.0,16.8724,16.8802,16.8724,16.8724,84936.0
2017-11-16 12:30:00,21.66,21.66,21.63,21.63,226777.0,16.8802,16.8802,16.8569,16.8569,226777.0
2017-11-16 12:40:00,21.64,21.66,21.63,21.66,101350.0,16.8647,16.8802,16.8569,16.8802,101350.0
2017-11-16 12:50:00,21.66,21.68,21.65,21.68,195116.0,16.8802,16.8958,16.8724,16.8958,195116.0
2017-11-16 13:00:00,21.69,21.75,21.68,21.75,176705.0,16.9036,16.9504,16.8958,16.9504,176705.0
2017-11-16 13:10:00,21.75,21.75,21.69,21.71,146298.0,16.9504,16.9504,16.9036,16.9192,146298.0
2017-11-16 13:20:00,21.71,21.71,21.67,21.68,134033.0,16.9192,16.9192,16.888,16.8958,134033.0
2017-11-16 13:30:00,21.67,21.68,21.64,21.64,190265.0,16.888,16.8958,16.8647,16.8647,190265.0
2017-11-16 13:40:00,21.65,21.66,21.63,21.65,142543.0,16.8724,16.8802,16.8569,16.8724,142543.0
2017-11-16 13:50:00,21.64,21.66,21.64,21.65,51640.0,16.8647,16.8802,16.8647,16.8724,51640.0
2017-11-16 14:00:00,21.65,21.66,21.64,21.65,144455.0,16.8724,16.8802,16.8647,16.8724,144455.0
2017-11-16 14:10:00,21.65,21.66,21.64,21.64,86119.0,16.8724,16.8802,16.8647,16.8647,86119.0
2017-11-16 14:20:00,21.65,21.66,21.62,21.64,192405.0,16.8724,16.8802,16.8491,16.8647,192405.0
2017-11-16 14:30:00,21.64,21.64,21.63,21.64,51403.0,16.8647,16.8647,16.8569,16.8647,51403.0
2017-11-16 14:40:00,21.64,21.65,21.63,21.64,132549.0,16.8647,16.8724,16.8569,16.8647,132549.0
2017-11-16 14:50:00,21.63,21.64,21.6,21.63,489425.0,16.8569,16.8647,16.8335,16.8569,489425.0
2017-11-16 15:00:00,21.63,21.64,21.63,21.64,69571.0,16.8569,16.8647,16.8569,16.8647,69571.0
2017-11-16 15:10:00,21.64,21.65,21.62,21.64,197654.0,16.8647,16.8724,16.8491,16.8647,197654.0
2017-11-16 15:20:00,21.64,21.65,21.63,21.64,119654.0,16.8647,16.8724,16.8569,16.8647,119654.0
2017-11-16 15:30:00,21.64,21.64,21.63,21.64,133185.0,16.8647,16.8647,16.8569,16.8647,133185.0
2017-11-16 15:40:00,21.64,21.64,21.6,21.6,473167.0,16.8647,16.8647,16.8335,16.8335,473167.0
2017-11-16 15:50:00,21.61,21.61,21.56,21.58,1677937.0,16.8413,16.8413,16.8023,16.8179,1677937.0
2017-11-17 09:30:00,21.51,21.7,21.45,21.66,478177.0,16.7633,16.9114,16.7166,16.8802,478177.0
2017-11-17 09:40:00,21.66,21.69,21.58,21.69,223203.0,16.8802,16.9036,16.8179,16.9036,223203.0
2017-11-17 09:50:00,21.68,21.7,21.62,21.63,384507.0,16.8958,16.9114,16.8491,16.8569,384507.0
2017-11-17 10:00:00,21.64,21.69,21.63,21.64,170112.0,16.8647,16.9036,16.8569,16.8647,170112.0
2017-11-17 10:10:00,21.64,21.72,21.63,21.71,290958.0,16.8647,16.927,16.8569,16.9192,290958.0
2017-11-17 10:20:00,21.71,21.76,21.71,21.75,227141.0,16.9192,16.9582,16.9192,16.9504,227141.0
2017-11-17 10:30:00,21.74,21.75,21.67,21.69,219399.0,16.9426,16.9504,16.888,16.9036,219399.0
2017-11-17 10:40:00,21.69,21.74,21.68,21.71,314050.0,16.9036,16.9426,16.8958,16.9192,314050.0
2017-11-17 10:50:00,21.71,21.72,21.68,21.71,366825.0,16.9192,16.927,16.8958,16.9192,366825.0
2017-11-17 11:00:00,21.71,21.72,21.68,21.69,137109.0,16.9192,16.927,16.8958,16.9036,137109.0
2017-11-17 11:10:00,21.68,21.71,21.68,21.7,170653.0,16.8958,16.9192,16.8958,16.9114,170653.0
2017-11-17 11:20:00,21.69,21.74,21.68,21.73,106382.0,16.9036,16.9426,16.8958,16.9348,106382.0
2017-11-17 11:30:00,21.74,21.77,21.73,21.76,126769.0,16.9426,16.966,16.9348,16.9582,126769.0
2017-11-17 11:40:00,21.75,21.8,21.74,21.8,102237.0,16.9504,16.9893,16.9426,16.9893,102237.0
2017-11-17 11:50:00,21.8,21.81,21.78,21.79,479620.0,16.9893,16.9971,16.9738,16.9816,479620.0
2017-11-17 12:00:00,21.78,21.82,21.77,21.81,195561.0,16.9738,17.0049,16.966,16.9971,195561.0
2017-11-17 12:10:00,21.81,21.86,21.8,21.86,129347.0,16.9971,17.0361,16.9893,17.0361,129347.0
2017-11-17 12:20:00,21.86,21.87,21.82,21.82,201182.0,17.0361,17.0439,17.0049,17.0049,201182.0
2017-11-17 12:30:00,21.82,21.83,21.8,21.8,85591.0,17.0049,17.0127,16.9893,16.9893,85591.0
2017-11-17 12:40:00,21.81,21.81,21.79,21.79,114379.0,16.9971,16.9971,16.9816,16.9816,114379.0
2017-11-17 12:50:00,21.8,21.8,21.78,21.78,63745.0,16.9893,16.9893,16.9738,16.9738,63745.0
2017-11-17 13:00:00,21.78,21.79,21.74,21.74,113961.0,16.9738,16.9816,16.9426,16.9426,113961.0
2017-11-17 13:10:00,21.74,21.75,21.73,21.73,93970.0,16.9426,16.9504,16.9348,16.9348,93970.0
2017-11-17 13:20:00,21.73,21.74,21.7,21.71,207111.0,16.9348,16.9426,16.9114,16.9192,207111.0
2017-11-17 13:30:00,21.71,21.72,21.7,21.71,85520.0,16.9192,16.927,16.9114,16.9192,85520.0
2017-11-17 13:40:00,21.71,21.73,21.7,21.73,203142.0,16.9192,16.9348,16.9114,16.9348,203142.0
2017-11-17 13:50:00,21.73,21.78,21.72,21.74,213361.0,16.9348,16.9738,16.927,16.9426,213361.0
2017-11-17 14:00:00,21.75,21.75,21.74,21.75,138903.0,16.9504,16.9504,16.9426,16.9504,138903.0
2017-11-17 14:10:00,21.75,21.75,21.74,21.75,119901.0,16.9504,16.9504,16.9426,16.9504,119901.0
2017-11-17 14:20:00,21.75,21.77,21.74,21.77,314557.0,16.9504,16.966,16.9426,16.966,314557.0
2017-11-17 14:30:00,21.77,21.77,21.76,21.77,118227.0,16.966,16.966,16.9582,16.966,118227.0
2017-11-17 14:40:00,21.77,21.77,21.76,21.77,71769.0,16.966,16.966,16.9582,16.966,71769.0
2017-11-17 14:50:00,21.77,21.77,21.76,21.77,99853.0,16.966,16.966,16.9582,16.966,99853.0
2017-11-17 15:00:00,21.77,21.86,21.76,21.84,619561.0,16.966,17.0361,16.9582,17.0205,619561.0
2017-11-17 15:10:00,21.84,21.84,21.8,21.8,268095.0,17.0205,17.0205,16.9893,16.9893,268095.0
2017-11-17 15:20:00,21.8,21.81,21.76,21.78,304071.0,16.9893,16.9971,16.9582,16.9738,304071.0
2017-11-17 15:30:00,21.78,21.78,21.74,21.75,276490.0,16.9738,16.9738,16.9426,16.9504,276490.0
2017-11-17 15:40:00,21.75,21.76,21.69,21.73,534557.0,16.9504,16.9582,16.9036,16.9348,534557.0
2017-11-17 15:50:00,21.74,21.75,21.71,21.74,1186247.0,16.9426,16.9504,16.9192,16.9426,1186247.0
2017-11-20 09:30:00,21.81,21.98,21.77,21.97,273011.0,16.9971,17.1296,16.966,17.1218,273011.0
2017-11-20 09:40:00,21.97,21.97,21.85,21.89,185815.0,17.1218,17.1218,17.0283,17.0595,185815.0
2017-11-20 09:50:00,21.9,21.96,21.88,21.96,191542.0,17.0673,17.114,17.0517,17.114,191542.0
2017-11-20 10:00:00,21.95,21.96,21.88,21.88,187062.0,17.1062,17.114,17.0517,17.0517,187062.0
2017-11-20 10:10:00,21.88,21.94,21.87,21.93,199938.0,17.0517,17.0985,17.0439,17.0907,199938.0
2017-11-20 10:20:00,21.93,21.94,21.92,21.93,176658.0,17.0907,17.0985,17.0829,17.0907,176658.0
2017-11-20 10:30:00,21.93,21.94,21.92,21.92,61609.0,17.0907,17.0985,17.0829,17.0829,61609.0
2017-11-20 10:40:00,21.92,21.98,21.9,21.98,230211.0,17.0829,17.1296,17.0673,17.1296,230211.0
2017-11-20 10:50:00,21.98,22.03,21.97,22.03,217057.0,17.1296,17.1686,17.1218,17.1686,217057.0
2017-11-20 11:00:00,22.04,22.1,22.03,22.05,309355.0,17.1764,17.2231,17.1686,17.1842,309355.0
2017-11-20 11:10:00,22.06,22.09,22.05,22.07,179905.0,17.192,17.2154,17.1842,17.1998,179905.0
2017-11-20 11:20:00,22.07,22.12,22.07,22.09,333097.0,17.1998,17.2387,17.1998,17.2154,333097.0
2017-11-20 11:30:00,22.09,22.19,22.08,22.11,456297.0,17.2154,17.2933,17.2076,17.2309,456297.0
2017-11-20 11:40:00,22.1,22.18,22.1,22.18,189300.0,17.2231,17.2855,17.2231,17.2855,189300.0
2017-11-20 11:50:00,22.18,22.23,22.17,22.22,442053.0,17.2855,17.3245,17.2777,17.3167,442053.0
2017-11-20 12:00:00,22.21,22.22,22.2,22.2,90809.0,17.3089,17.3167,17.3011,17.3011,90809.0
2017-11-20 12:10:00,22.2,22.21,22.13,22.17,288902.0,17.3011,17.3089,17.2465,17.2777,288902.0
2017-11-20 12:20:00,22.17,22.18,22.13,22.14,271364.0,17.2777,17.2855,17.2465,17.2543,271364.0
2017-11-20 12:30:00,22.14,22.14,22.1,22.13,132220.0,17.2543,17.2543,17.2231,17.2465,132220.0
2017-11-20 12:40:00,22.13,22.17,22.12,22.17,233774.0,17.2465,17.2777,17.2387,17.2777,233774.0
2017-11-20 12:50:00,22.17,22.17,22.12,22.13,140584.0,17.2777,17.2777,17.2387,17.2465,140584.0
2017-11-20 13:00:00,22.13,22.14,22.11,22.13,109497.0,17.2465,17.2543,17.2309,17.2465,109497.0
2017-11-20 13:10:00,22.12,22.14,22.12,22.13,151446.0,17.2387,17.2543,17.2387,17.2465,151446.0
2017-11-20 13:20:00,22.12,22.2,22.12,22.17,185052.0,17.2387,17.3011,17.2387,17.2777,185052.0
2017-11-20 13:30:00,22.17,22.17,22.15,22.15,50920.0,17.2777,17.2777,17.2621,17.2621,50920.0
2017-11-20 13:40:00,22.16,22.16,22.15,22.15,55171.0,17.2699,17.2699,17.2621,17.2621,55171.0
2017-11-20 13:50:00,22.15,22.2,22.15,22.18,266860.0,17.2621,17.3011,17.2621,17.2855,266860.0
2017-11-20 14:00:00,22.18,22.18,22.15,22.15,118378.0,17.2855,17.2855,17.2621,17.2621,118378.0
2017-11-20 14:10:00,22.15,22.17,22.12,22.15,346454.0,17.2621,17.2777,17.2387,17.2621,346454.0
2017-11-20 14:20:00,22.14,22.19,22.14,22.19,199652.0,17.2543,17.2933,17.2543,17.2933,199652.0
2017-11-20 14:30:00,22.18,22.25,22.18,22.23,446018.0,17.2855,17.34,17.2855,17.3245,446018.0
2017-11-20 14:40:00,22.23,22.28,22.09,22.17,765948.0,17.3245,17.3634,17.2154,17.2777,765948.0
2017-11-20 14:50:00,22.16,22.19,22.16,22.17,221158.0,17.2699,17.2933,17.2699,17.2777,221158.0
2017-11-20 15:00:00,22.17,22.2,22.16,22.19,161284.0,17.2777,17.3011,17.2699,17.2933,161284.0
2017-11-20 15:10:00,22.19,22.19,22.14,22.15,549936.0,17.2933,17.2933,17.2543,17.2621,549936.0
2017-11-20 15:20:00,22.15,22.17,22.14,22.14,353909.0,17.2621,17.2777,17.2543,17.2543,353909.0
2017-11-20 15:30:00,22.14,22.17,22.12,22.16,382060.0,17.2543,17.2777,17.2387,17.2699,382060.0
2017-11-20 15:40:00,22.16,22.17,22.12,22.14,449532.0,17.2699,17.2777,17.2387,17.2543,449532.0
2017-11-20 15:50:00,22.14,22.14,22.11,22.11,1179437.0,17.2543,17.2543,17.2309,17.2309,1179437.0
2017-11-21 09:30:00,22.34,22.49,22.3,22.34,592320.0,17.4102,17.5271,17.379,17.4102,592320.0
2017-11-21 09:40:00,22.32,22.44,22.32,22.43,337508.0,17.3946,17.4881,17.3946,17.4803,337508.0
2017-11-21 09:50:00,22.44,22.47,22.35,22.39,225641.0,17.4881,17.5115,17.418,17.4492,225641.0
2017-11-21 10:00:00,22.39,22.44,22.3,22.4,398434.0,17.4492,17.4881,17.379,17.4569,398434.0
2017-11-21 10:10:00,22.4,22.49,22.39,22.49,322600.0,17.4569,17.5271,17.4492,17.5271,322600.0
2017-11-21 10:20:00,22.49,22.5,22.45,22.49,441644.0,17.5271,17.5349,17.4959,17.5271,441644.0
2017-11-21 10:30:00,22.49,22.52,22.48,22.5,311421.0,17.5271,17.5505,17.5193,17.5349,311421.0
2017-11-21 10:40:00,22.5,22.57,22.49,22.56,237553.0,17.5349,17.5894,17.5271,17.5816,237553.0
2017-11-21 10:50:00,22.56,22.56,22.48,22.51,357780.0,17.5816,17.5816,17.5193,17.5427,357780.0
2017-11-21 11:00:00,22.51,22.58,22.49,22.55,390179.0,17.5427,17.5972,17.5271,17.5738,390179.0
2017-11-21 11:10:00,22.56,22.68,22.55,22.62,336245.0,17.5816,17.6752,17.5738,17.6284,336245.0
2017-11-21 11:20:00,22.62,22.65,22.59,22.62,459382.0,17.6284,17.6518,17.605,17.6284,459382.0
2017-11-21 11:30:00,22.62,22.67,22.59,22.62,413040.0,17.6284,17.6674,17.605,17.6284,413040.0
2017-11-21 11:40:00,22.62,22.66,22.6,22.61,263495.0,17.6284,17.6596,17.6128,17.6206,263495.0
2017-11-21 11:50:00,22.61,22.61,22.58,22.58,131432.0,17.6206,17.6206,17.5972,17.5972,131432.0
2017-11-21 12:00:00,22.59,22.61,22.58,22.58,205423.0,17.605,17.6206,17.5972,17.5972,205423.0
2017-11-21 12:10:00,22.59,22.6,22.56,22.59,98513.0,17.605,17.6128,17.5816,17.605,98513.0
2017-11-21 12:20:00,22.59,22.59,22.53,22.54,234261.0,17.605,17.605,17.5583,17.5661,234261.0
2017-11-21 12:30:00,22.54,22.56,22.53,22.55,93502.0,17.5661,17.5816,17.5583,17.5738,93502.0
2017-11-21 12:40:00,22.54,22.55,22.53,22.54,86772.0,17.5661,17.5738,17.5583,17.5661,86772.0
2017-11-21 12:50:00,22.54,22.55,22.52,22.54,220416.0,17.5661,17.5738,17.5505,17.5661,220416.0
2017-11-21 13:00:00,22.54,22.56,22.5,22.51,184144.0,17.5661,17.5816,17.5349,17.5427,184144.0
2017-11-21 13:10:00,22.51,22.55,22.5,22.54,162929.0,17.5427,17.5738,17.5349,17.5661,162929.0
2017-11-21 13:20:00,22.55,22.56,22.53,22.55,173849.0,17.5738,17.5816,17.5583,17.5738,173849.0
2017-11-21 13:30:00,22.55,22.55,22.51,22.54,129428.0,17.5738,17.5738,17.5427,17.5661,129428.0
2017-11-21 13:40:00,22.53,22.56,22.51,22.52,374529.0,17.5583,17.5816,17.5427,17.5505,374529.0
2017-11-21 13:50:00,22.52,22.54,22.51,22.51,144054.0,17.5505,17.5661,17.5427,17.5427,144054.0
2017-11-21 14:00:00,22.52,22.53,22.5,22.52,373615.0,17.5505,17.5583,17.5349,17.5505,373615.0
2017-11-21 14:10:00,22.52,22.56,22.46,22.47,649596.0,17.5505,17.5816,17.5037,17.5115,649596.0
2017-11-21 14:20:00,22.47,22.5,22.45,22.47,642435.0,17.5115,17.5349,17.4959,17.5115,642435.0
2017-11-21 14:30:00,22.46,22.48,22.42,22.43,444315.0,17.5037,17.5193,17.4725,17.4803,444315.0
2017-11-21 14:40:00,22.43,22.54,22.43,22.53,320092.0,17.4803,17.5661,17.4803,17.5583,320092.0
2017-11-21 14:50:00,22.53,22.55,22.44,22.46,722454.0,17.5583,17.5738,17.4881,17.5037,722454.0
2017-11-21 15:00:00,22.46,22.48,22.42,22.46,415000.0,17.5037,17.5193,17.4725,17.5037,415000.0
2017-11-21 15:10:00,22.46,22.47,22.44,22.46,701198.0,17.5037,17.5115,17.4881,17.5037,701198.0
2017-11-21 15:20:00,22.46,22.55,22.46,22.51,598430.0,17.5037,17.5738,17.5037,17.5427,598430.0
2017-11-21 15:30:00,22.51,22.51,22.49,22.51,598934.0,17.5427,17.5427,17.5271,17.5427,598934.0
2017-11-21 15:40:00,22.51,22.52,22.45,22.45,922377.0,17.5427,17.5505,17.4959,17.4959,922377.0
2017-11-21 15:50:00,22.45,22.49,22.42,22.48,1582418.0,17.4959,17.5271,17.4725,17.5193,1582418.0
2017-11-22 09:30:00,21.0,21.53,20.9,21.28,3075051.0,16.3659,16.7789,16.288,16.5841,3075051.0
2017-11-22 09:40:00,21.28,21.43,21.07,21.1,1795869.0,16.5841,16.701,16.4204,16.4438,1795869.0
2017-11-22 09:50:00,21.1,21.42,21.08,21.17,1206351.0,16.4438,16.6932,16.4282,16.4984,1206351.0
2017-11-22 10:00:00,21.17,21.26,21.11,21.15,946423.0,16.4984,16.5685,16.4516,16.4828,946423.0
2017-11-22 10:10:00,21.14,21.26,21.09,21.12,952800.0,16.475,16.5685,16.436,16.4594,952800.0
2017-11-22 10:20:00,21.13,21.18,21.02,21.05,890946.0,16.4672,16.5062,16.3815,16.4049,890946.0
2017-11-22 10:30:00,21.04,21.07,20.99,21.01,831661.0,16.3971,16.4204,16.3581,16.3737,831661.0
2017-11-22 10:40:00,21.02,21.03,20.82,20.87,924913.0,16.3815,16.3893,16.2256,16.2646,924913.0
2017-11-22 10:50:00,20.87,20.89,20.59,20.8,1236470.0,16.2646,16.2802,16.0464,16.21,1236470.0
2017-11-22 11:00:00,20.79,20.81,20.64,20.73,645521.0,16.2022,16.2178,16.0853,16.1555,645521.0
2017-11-22 11:10:00,20.72,20.86,20.64,20.79,602314.0,16.1477,16.2568,16.0853,16.2022,602314.0
2017-11-22 11:20:00,20.78,20.84,20.73,20.83,493879.0,16.1944,16.2412,16.1555,16.2334,493879.0
2017-11-22 11:30:00,20.84,20.92,20.79,20.87,566258.0,16.2412,16.3035,16.2022,16.2646,566258.0
2017-11-22 11:40:00,20.87,20.94,20.85,20.91,668528.0,16.2646,16.3191,16.249,16.2957,668528.0
2017-11-22 11:50:00,20.91,20.94,20.88,20.92,432684.0,16.2957,16.3191,16.2724,16.3035,432684.0
2017-11-22 12:00:00,20.91,21.0,20.89,20.97,640594.0,16.2957,16.3659,16.2802,16.3425,640594.0
2017-11-22 12:10:00,20.98,21.03,20.97,21.01,456507.0,16.3503,16.3893,16.3425,16.3737,456507.0
2017-11-22 12:20:00,21.0,21.03,20.98,21.01,384578.0,16.3659,16.3893,16.3503,16.3737,384578.0
2017-11-22 12:30:00,21.01,21.08,20.99,21.02,430875.0,16.3737,16.4282,16.3581,16.3815,430875.0
2017-11-22 12:40:00,21.03,21.09,21.01,21.02,524195.0,16.3893,16.436,16.3737,16.3815,524195.0
2017-11-22 12:50:00,21.02,21.06,21.01,21.04,234582.0,16.3815,16.4126,16.3737,16.3971,234582.0
2017-11-22 13:00:00,21.04,21.09,21.03,21.09,257484.0,16.3971,16.436,16.3893,16.436,257484.0
2017-11-22 13:10:00,21.09,21.14,21.08,21.11,314805.0,16.436,16.475,16.4282,16.4516,314805.0
2017-11-22 13:20:00,21.11,21.29,21.1,21.27,493027.0,16.4516,16.5919,16.4438,16.5763,493027.0
2017-11-22 13:30:00,21.27,21.3,21.13,21.17,303557.0,16.5763,16.5997,16.4672,16.4984,303557.0
2017-11-22 13:40:00,21.17,21.2,21.14,21.19,259285.0,16.4984,16.5218,16.475,16.514,259285.0
2017-11-22 13:50:00,21.19,21.25,21.18,21.2,327992.0,16.514,16.5607,16.5062,16.5218,327992.0
2017-11-22 14:00:00,21.2,21.21,21.09,21.14,230432.0,16.5218,16.5295,16.436,16.475,230432.0
2017-11-22 14:10:00,21.14,21.15,21.12,21.15,243695.0,16.475,16.4828,16.4594,16.4828,243695.0
2017-11-22 14:20:00,21.14,21.15,21.11,21.13,155895.0,16.475,16.4828,16.4516,16.4672,155895.0
2017-11-22 14:30:00,21.13,21.17,21.12,21.17,264745.0,16.4672,16.4984,16.4594,16.4984,264745.0
2017-11-22 14:40:00,21.16,21.2,21.16,21.2,214066.0,16.4906,16.5218,16.4906,16.5218,214066.0
2017-11-22 14:50:00,21.2,21.21,21.11,21.15,314691.0,16.5218,16.5295,16.4516,16.4828,314691.0
2017-11-22 15:00:00,21.15,21.18,21.14,21.18,276254.0,16.4828,16.5062,16.475,16.5062,276254.0
2017-11-22 15:10:00,21.18,21.28,21.17,21.24,520114.0,16.5062,16.5841,16.4984,16.5529,520114.0
2017-11-22 15:20:00,21.23,21.25,21.16,21.19,355659.0,16.5451,16.5607,16.4906,16.514,355659.0
2017-11-22 15:30:00,21.2,21.3,21.19,21.28,870571.0,16.5218,16.5997,16.514,16.5841,870571.0
2017-11-22 15:40:00,21.29,21.4,21.28,21.36,1309350.0,16.5919,16.6776,16.5841,16.6464,1309350.0
2017-11-22 15:50:00,21.36,21.41,21.34,21.34,1820447.0,16.6464,16.6854,16.6309,16.6309,1820447.0
2017-11-24 09:30:00,21.44,21.52,21.22,21.23,643315.0,16.7088,16.7711,16.5373,16.5451,643315.0
2017-11-24 09:40:00,21.23,21.23,21.06,21.17,361236.0,16.5451,16.5451,16.4126,16.4984,361236.0
2017-11-24 09:50:00,21.17,21.19,21.07,21.1,362210.0,16.4984,16.514,16.4204,16.4438,362210.0
2017-11-24 10:00:00,21.1,21.2,21.09,21.14,377348.0,16.4438,16.5218,16.436,16.475,377348.0
2017-11-24 10:10:00,21.13,21.14,21.06,21.09,349865.0,16.4672,16.475,16.4126,16.436,349865.0
2017-11-24 10:20:00,21.09,21.12,21.08,21.1,380370.0,16.436,16.4594,16.4282,16.4438,380370.0
2017-11-24 10:30:00,21.11,21.16,21.1,21.16,216275.0,16.4516,16.4906,16.4438,16.4906,216275.0
2017-11-24 10:40:00,21.16,21.17,21.05,21.07,406780.0,16.4906,16.4984,16.4049,16.4204,406780.0
2017-11-24 10:50:00,21.08,21.14,21.07,21.1,368412.0,16.4282,16.475,16.4204,16.4438,368412.0
2017-11-24 11:00:00,21.1,21.14,21.09,21.1,343334.0,16.4438,16.475,16.436,16.4438,343334.0
2017-11-24 11:10:00,21.11,21.11,21.03,21.03,405935.0,16.4516,16.4516,16.3893,16.3893,405935.0
2017-11-24 11:20:00,21.03,21.05,21.0,21.0,358998.0,16.3893,16.4049,16.3659,16.3659,358998.0
2017-11-24 11:30:00,21.01,21.02,20.99,21.01,310608.0,16.3737,16.3815,16.3581,16.3737,310608.0
2017-11-24 11:40:00,21.01,21.11,21.0,21.11,236006.0,16.3737,16.4516,16.3659,16.4516,236006.0
2017-11-24 11:50:00,21.11,21.13,21.07,21.13,291263.0,16.4516,16.4672,16.4204,16.4672,291263.0
2017-11-24 12:00:00,21.13,21.14,21.12,21.14,154633.0,16.4672,16.475,16.4594,16.475,154633.0
2017-11-24 12:10:00,21.14,21.14,21.09,21.1,393645.0,16.475,16.475,16.436,16.4438,393645.0
2017-11-24 12:20:00,21.1,21.14,21.1,21.14,246143.0,16.4438,16.475,16.4438,16.475,246143.0
2017-11-24 12:30:00,21.14,21.16,21.12,21.14,423215.0,16.475,16.4906,16.4594,16.475,423215.0
2017-11-24 12:40:00,21.15,21.25,21.14,21.25,665147.0,16.4828,16.5607,16.475,16.5607,665147.0
2017-11-24 12:50:00,21.25,21.33,21.23,21.23,1139322.0,16.5607,16.6231,16.5451,16.5451,1139322.0
2017-11-27 09:30:00,21.17,21.19,20.95,21.04,548125.0,16.4984,16.514,16.3269,16.3971,548125.0
2017-11-27 09:40:00,21.04,21.13,21.03,21.1,274780.0,16.3971,16.4672,16.3893,16.4438,274780.0
2017-11-27 09:50:00,21.1,21.12,21.0,21.01,276714.0,16.4438,16.4594,16.3659,16.3737,276714.0
2017-11-27 10:00:00,21.01,21.12,21.0,21.12,379776.0,16.3737,16.4594,16.3659,16.4594,379776.0
2017-11-27 10:10:00,21.12,21.13,21.03,21.09,525211.0,16.4594,16.4672,16.3893,16.436,525211.0
2017-11-27 10:20:00,21.09,21.09,21.04,21.08,181561.0,16.436,16.436,16.3971,16.4282,181561.0
2017-11-27 10:30:00,21.08,21.08,21.04,21.08,147960.0,16.4282,16.4282,16.3971,16.4282,147960.0
2017-11-27 10:40:00,21.08,21.11,21.07,21.11,179055.0,16.4282,16.4516,16.4204,16.4516,179055.0
2017-11-27 10:50:00,21.11,21.17,21.1,21.16,393383.0,16.4516,16.4984,16.4438,16.4906,393383.0
2017-11-27 11:00:00,21.16,21.2,21.15,21.16,190220.0,16.4906,16.5218,16.4828,16.4906,190220.0
2017-11-27 11:10:00,21.16,21.18,21.13,21.14,270777.0,16.4906,16.5062,16.4672,16.475,270777.0
2017-11-27 11:20:00,21.13,21.17,21.12,21.13,197551.0,16.4672,16.4984,16.4594,16.4672,197551.0
2017-11-27 11:30:00,21.14,21.16,21.11,21.12,164968.0,16.475,16.4906,16.4516,16.4594,164968.0
2017-11-27 11:40:00,21.11,21.13,21.09,21.1,118270.0,16.4516,16.4672,16.436,16.4438,118270.0
2017-11-27 11:50:00,21.09,21.1,21.09,21.1,57967.0,16.436,16.4438,16.436,16.4438,57967.0
2017-11-27 12:00:00,21.1,21.13,21.09,21.13,144787.0,16.4438,16.4672,16.436,16.4672,144787.0
2017-11-27 12:10:00,21.13,21.16,21.09,21.16,304064.0,16.4672,16.4906,16.436,16.4906,304064.0
2017-11-27 12:20:00,21.16,21.18,21.15,21.18,86608.0,16.4906,16.5062,16.4828,16.5062,86608.0
2017-11-27 12:30:00,21.18,21.18,21.15,21.17,205423.0,16.5062,16.5062,16.4828,16.4984,205423.0
2017-11-27 12:40:00,21.18,21.18,21.16,21.17,121663.0,16.5062,16.5062,16.4906,16.4984,121663.0
2017-11-27 12:50:00,21.18,21.29,21.17,21.28,430430.0,16.5062,16.5919,16.4984,16.5841,430430.0
2017-11-27 13:00:00,21.29,21.3,21.28,21.28,86290.0,16.5919,16.5997,16.5841,16.5841,86290.0
2017-11-27 13:10:00,21.29,21.29,21.28,21.29,65330.0,16.5919,16.5919,16.5841,16.5919,65330.0
2017-11-27 13:20:00,21.28,21.33,21.28,21.33,164155.0,16.5841,16.6231,16.5841,16.6231,164155.0
2017-11-27 13:30:00,21.33,21.33,21.26,21.27,176414.0,16.6231,16.6231,16.5685,16.5763,176414.0
2017-11-27 13:40:00,21.27,21.28,21.26,21.28,61701.0,16.5763,16.5841,16.5685,16.5841,61701.0
2017-11-27 13:50:00,21.28,21.29,21.27,21.28,97120.0,16.5841,16.5919,16.5763,16.5841,97120.0
2017-11-27 14:00:00,21.28,21.28,21.27,21.28,104390.0,16.5841,16.5841,16.5763,16.5841,104390.0
2017-11-27 14:10:00,21.28,21.29,21.25,21.29,216336.0,16.5841,16.5919,16.5607,16.5919,216336.0
2017-11-27 14:20:00,21.29,21.3,21.27,21.28,169799.0,16.5919,16.5997,16.5763,16.5841,169799.0
2017-11-27 14:30:00,21.28,21.28,21.24,21.27,223652.0,16.5841,16.5841,16.5529,16.5763,223652.0
2017-11-27 14:40:00,21.27,21.3,21.26,21.29,135739.0,16.5763,16.5997,16.5685,16.5919,135739.0
2017-11-27 14:50:00,21.3,21.33,21.29,21.33,182299.0,16.5997,16.6231,16.5919,16.6231,182299.0
2017-11-27 15:00:00,21.32,21.33,21.31,21.32,140816.0,16.6153,16.6231,16.6075,16.6153,140816.0
2017-11-27 15:10:00,21.32,21.32,21.28,21.28,187699.0,16.6153,16.6153,16.5841,16.5841,187699.0
2017-11-27 15:20:00,21.28,21.3,21.25,21.25,253309.0,16.5841,16.5997,16.5607,16.5607,253309.0
2017-11-27 15:30:00,21.25,21.27,21.25,21.27,199647.0,16.5607,16.5763,16.5607,16.5763,199647.0
2017-11-27 15:40:00,21.27,21.28,21.25,21.25,510163.0,16.5763,16.5841,16.5607,16.5607,510163.0
2017-11-27 15:50:00,21.26,21.26,21.21,21.24,1579306.0,16.5685,16.5685,16.5295,16.5529,1579306.0
2017-11-28 09:30:00,21.27,21.3,21.15,21.21,401237.0,16.5763,16.5997,16.4828,16.5295,401237.0
2017-11-28 09:40:00,21.21,21.32,21.17,21.32,373370.0,16.5295,16.6153,16.4984,16.6153,373370.0
2017-11-28 09:50:00,21.32,21.35,21.3,21.32,281795.0,16.6153,16.6387,16.5997,16.6153,281795.0
2017-11-28 10:00:00,21.32,21.42,21.31,21.38,311923.0,16.6153,16.6932,16.6075,16.662,311923.0
2017-11-28 10:10:00,21.39,21.4,21.37,21.38,109647.0,16.6698,16.6776,16.6542,16.662,109647.0
2017-11-28 10:20:00,21.38,21.4,21.37,21.39,204364.0,16.662,16.6776,16.6542,16.6698,204364.0
2017-11-28 10:30:00,21.4,21.45,21.39,21.43,161830.0,16.6776,16.7166,16.6698,16.701,161830.0
2017-11-28 10:40:00,21.43,21.44,21.4,21.42,179199.0,16.701,16.7088,16.6776,16.6932,179199.0
2017-11-28 10:50:00,21.42,21.42,21.39,21.39,75736.0,16.6932,16.6932,16.6698,16.6698,75736.0
2017-11-28 11:00:00,21.4,21.45,21.39,21.45,202292.0,16.6776,16.7166,16.6698,16.7166,202292.0
2017-11-28 11:10:00,21.44,21.45,21.44,21.45,45701.0,16.7088,16.7166,16.7088,16.7166,45701.0
2017-11-28 11:20:00,21.45,21.48,21.43,21.44,248014.0,16.7166,16.74,16.701,16.7088,248014.0
2017-11-28 11:30:00,21.44,21.49,21.41,21.48,172262.0,16.7088,16.7478,16.6854,16.74,172262.0
2017-11-28 11:40:00,21.48,21.53,21.47,21.53,142908.0,16.74,16.7789,16.7322,16.7789,142908.0
2017-11-28 11:50:00,21.52,21.59,21.52,21.57,229800.0,16.7711,16.8257,16.7711,16.8101,229800.0
2017-11-28 12:00:00,21.57,21.58,21.55,21.55,179847.0,16.8101,16.8179,16.7945,16.7945,179847.0
2017-11-28 12:10:00,21.55,21.56,21.51,21.54,139335.0,16.7945,16.8023,16.7633,16.7867,139335.0
2017-11-28 12:20:00,21.53,21.54,21.52,21.52,64176.0,16.7789,16.7867,16.7711,16.7711,64176.0
2017-11-28 12:30:00,21.52,21.53,21.49,21.49,78996.0,16.7711,16.7789,16.7478,16.7478,78996.0
2017-11-28 12:40:00,21.49,21.52,21.49,21.52,117551.0,16.7478,16.7711,16.7478,16.7711,117551.0
2017-11-28 12:50:00,21.52,21.55,21.51,21.54,141556.0,16.7711,16.7945,16.7633,16.7867,141556.0
2017-11-28 13:00:00,21.55,21.59,21.54,21.59,135571.0,16.7945,16.8257,16.7867,16.8257,135571.0
2017-11-28 13:10:00,21.58,21.59,21.56,21.57,104360.0,16.8179,16.8257,16.8023,16.8101,104360.0
2017-11-28 13:20:00,21.57,21.58,21.53,21.56,253097.0,16.8101,16.8179,16.7789,16.8023,253097.0
2017-11-28 13:30:00,21.56,21.59,21.56,21.57,103174.0,16.8023,16.8257,16.8023,16.8101,103174.0
2017-11-28 13:40:00,21.57,21.58,21.57,21.58,67052.0,16.8101,16.8179,16.8101,16.8179,67052.0
2017-11-28 13:50:00,21.57,21.58,21.49,21.5,227042.0,16.8101,16.8179,16.7478,16.7555,227042.0
2017-11-28 14:00:00,21.5,21.5,21.43,21.48,224421.0,16.7555,16.7555,16.701,16.74,224421.0
2017-11-28 14:10:00,21.47,21.51,21.47,21.51,129090.0,16.7322,16.7633,16.7322,16.7633,129090.0
2017-11-28 14:20:00,21.51,21.54,21.5,21.54,81170.0,16.7633,16.7867,16.7555,16.7867,81170.0
2017-11-28 14:30:00,21.54,21.6,21.52,21.6,308129.0,16.7867,16.8335,16.7711,16.8335,308129.0
2017-11-28 14:40:00,21.59,21.63,21.56,21.59,224317.0,16.8257,16.8569,16.8023,16.8257,224317.0
2017-11-28 14:50:00,21.6,21.63,21.59,21.62,157429.0,16.8335,16.8569,16.8257,16.8491,157429.0
2017-11-28 15:00:00,21.62,21.63,21.61,21.63,98740.0,16.8491,16.8569,16.8413,16.8569,98740.0
2017-11-28 15:10:00,21.63,21.68,21.62,21.68,356372.0,16.8569,16.8958,16.8491,16.8958,356372.0
2017-11-28 15:20:00,21.68,21.68,21.64,21.64,300628.0,16.8958,16.8958,16.8647,16.8647,300628.0
2017-11-28 15:30:00,21.64,21.66,21.63,21.64,270273.0,16.8647,16.8802,16.8569,16.8647,270273.0
2017-11-28 15:40:00,21.64,21.64,21.6,21.63,442350.0,16.8647,16.8647,16.8335,16.8569,442350.0
2017-11-28 15:50:00,21.63,21.68,21.62,21.67,1401534.0,16.8569,16.8958,16.8491,16.888,1401534.0
2017-11-29 09:30:00,21.74,21.91,21.67,21.91,592523.0,16.9426,17.0751,16.888,17.0751,592523.0
2017-11-29 09:40:00,21.91,21.97,21.88,21.91,537556.0,17.0751,17.1218,17.0517,17.0751,537556.0
2017-11-29 09:50:00,21.92,21.97,21.88,21.93,487401.0,17.0829,17.1218,17.0517,17.0907,487401.0
2017-11-29 10:00:00,21.93,21.96,21.84,21.85,397539.0,17.0907,17.114,17.0205,17.0283,397539.0
2017-11-29 10:10:00,21.85,21.87,21.7,21.73,314802.0,17.0283,17.0439,16.9114,16.9348,314802.0
2017-11-29 10:20:00,21.74,21.77,21.62,21.64,294222.0,16.9426,16.966,16.8491,16.8647,294222.0
2017-11-29 10:30:00,21.64,21.66,21.53,21.65,254530.0,16.8647,16.8802,16.7789,16.8724,254530.0
2017-11-29 10:40:00,21.66,21.67,21.59,21.6,147942.0,16.8802,16.888,16.8257,16.8335,147942.0
2017-11-29 10:50:00,21.6,21.62,21.56,21.57,266483.0,16.8335,16.8491,16.8023,16.8101,266483.0
2017-11-29 11:00:00,21.57,21.61,21.5,21.58,242708.0,16.8101,16.8413,16.7555,16.8179,242708.0
2017-11-29 11:10:00,21.58,21.63,21.47,21.52,258525.0,16.8179,16.8569,16.7322,16.7711,258525.0
2017-11-29 11:20:00,21.52,21.52,21.46,21.51,296482.0,16.7711,16.7711,16.7244,16.7633,296482.0
2017-11-29 11:30:00,21.5,21.53,21.47,21.52,261709.0,16.7555,16.7789,16.7322,16.7711,261709.0
2017-11-29 11:40:00,21.51,21.52,21.4,21.43,213335.0,16.7633,16.7711,16.6776,16.701,213335.0
2017-11-29 11:50:00,21.42,21.44,21.38,21.38,196900.0,16.6932,16.7088,16.662,16.662,196900.0
2017-11-29 12:00:00,21.37,21.43,21.36,21.4,294823.0,16.6542,16.701,16.6464,16.6776,294823.0
2017-11-29 12:10:00,21.4,21.42,21.36,21.39,245477.0,16.6776,16.6932,16.6464,16.6698,245477.0
2017-11-29 12:20:00,21.39,21.47,21.38,21.46,201091.0,16.6698,16.7322,16.662,16.7244,201091.0
2017-11-29 12:30:00,21.46,21.52,21.43,21.52,121328.0,16.7244,16.7711,16.701,16.7711,121328.0
2017-11-29 12:40:00,21.51,21.54,21.48,21.53,147082.0,16.7633,16.7867,16.74,16.7789,147082.0
2017-11-29 12:50:00,21.53,21.54,21.44,21.46,136207.0,16.7789,16.7867,16.7088,16.7244,136207.0
2017-11-29 13:00:00,21.46,21.47,21.42,21.42,89999.0,16.7244,16.7322,16.6932,16.6932,89999.0
2017-11-29 13:10:00,21.43,21.46,21.42,21.44,104272.0,16.701,16.7244,16.6932,16.7088,104272.0
2017-11-29 13:20:00,21.45,21.46,21.42,21.43,164954.0,16.7166,16.7244,16.6932,16.701,164954.0
2017-11-29 13:30:00,21.43,21.45,21.42,21.43,80889.0,16.701,16.7166,16.6932,16.701,80889.0
2017-11-29 13:40:00,21.43,21.49,21.41,21.49,160854.0,16.701,16.7478,16.6854,16.7478,160854.0
2017-11-29 13:50:00,21.49,21.49,21.42,21.42,195504.0,16.7478,16.7478,16.6932,16.6932,195504.0
2017-11-29 14:00:00,21.42,21.46,21.42,21.44,158118.0,16.6932,16.7244,16.6932,16.7088,158118.0
2017-11-29 14:10:00,21.45,21.49,21.44,21.45,208510.0,16.7166,16.7478,16.7088,16.7166,208510.0
2017-11-29 14:20:00,21.44,21.47,21.42,21.46,205590.0,16.7088,16.7322,16.6932,16.7244,205590.0
2017-11-29 14:30:00,21.46,21.47,21.41,21.41,109165.0,16.7244,16.7322,16.6854,16.6854,109165.0
2017-11-29 14:40:00,21.41,21.47,21.41,21.44,274933.0,16.6854,16.7322,16.6854,16.7088,274933.0
2017-11-29 14:50:00,21.44,21.44,21.43,21.44,93814.0,16.7088,16.7088,16.701,16.7088,93814.0
2017-11-29 15:00:00,21.43,21.48,21.43,21.48,276422.0,16.701,16.74,16.701,16.74,276422.0
2017-11-29 15:10:00,21.48,21.48,21.46,21.46,255480.0,16.74,16.74,16.7244,16.7244,255480.0
2017-11-29 15:20:00,21.46,21.48,21.46,21.48,146295.0,16.7244,16.74,16.7244,16.74,146295.0
2017-11-29 15:30:00,21.48,21.48,21.4,21.4,387854.0,16.74,16.74,16.6776,16.6776,387854.0
2017-11-29 15:40:00,21.4,21.41,21.35,21.37,552041.0,16.6776,16.6854,16.6387,16.6542,552041.0
2017-11-29 15:50:00,21.37,21.43,21.36,21.43,1377375.0,16.6542,16.701,16.6464,16.701,1377375.0
2017-11-30 09:30:00,21.49,21.53,21.44,21.48,228503.0,16.7478,16.7789,16.7088,16.74,228503.0
2017-11-30 09:40:00,21.48,21.56,21.44,21.55,107191.0,16.74,16.8023,16.7088,16.7945,107191.0
2017-11-30 09:50:00,21.54,21.54,21.43,21.51,145351.0,16.7867,16.7867,16.701,16.7633,145351.0
2017-11-30 10:00:00,21.5,21.54,21.47,21.47,106841.0,16.7555,16.7867,16.7322,16.7322,106841.0
2017-11-30 10:10:00,21.46,21.51,21.45,21.49,218215.0,16.7244,16.7633,16.7166,16.7478,218215.0
2017-11-30 10:20:00,21.5,21.5,21.39,21.4,363587.0,16.7555,16.7555,16.6698,16.6776,363587.0
2017-11-30 10:30:00,21.4,21.42,21.31,21.32,199259.0,16.6776,16.6932,16.6075,16.6153,199259.0
2017-11-30 10:40:00,21.32,21.39,21.32,21.38,195756.0,16.6153,16.6698,16.6153,16.662,195756.0
2017-11-30 10:50:00,21.38,21.45,21.38,21.43,161010.0,16.662,16.7166,16.662,16.701,161010.0
2017-11-30 11:00:00,21.44,21.53,21.43,21.5,171893.0,16.7088,16.7789,16.701,16.7555,171893.0
2017-11-30 11:10:00,21.5,21.51,21.46,21.48,516251.0,16.7555,16.7633,16.7244,16.74,516251.0
2017-11-30 11:20:00,21.47,21.48,21.42,21.46,125907.0,16.7322,16.74,16.6932,16.7244,125907.0
2017-11-30 11:30:00,21.46,21.48,21.41,21.44,173094.0,16.7244,16.74,16.6854,16.7088,173094.0
2017-11-30 11:40:00,21.43,21.44,21.39,21.42,143427.0,16.701,16.7088,16.6698,16.6932,143427.0
2017-11-30 11:50:00,21.42,21.44,21.39,21.42,149690.0,16.6932,16.7088,16.6698,16.6932,149690.0
2017-11-30 12:00:00,21.43,21.49,21.43,21.49,117890.0,16.701,16.7478,16.701,16.7478,117890.0
2017-11-30 12:10:00,21.49,21.58,21.49,21.58,252839.0,16.7478,16.8179,16.7478,16.8179,252839.0
2017-11-30 12:20:00,21.58,21.63,21.57,21.63,137121.0,16.8179,16.8569,16.8101,16.8569,137121.0
2017-11-30 12:30:00,21.62,21.64,21.57,21.61,145072.0,16.8491,16.8647,16.8101,16.8413,145072.0
2017-11-30 12:40:00,21.61,21.71,21.6,21.67,176939.0,16.8413,16.9192,16.8335,16.888,176939.0
2017-11-30 12:50:00,21.67,21.67,21.58,21.63,160681.0,16.888,16.888,16.8179,16.8569,160681.0
2017-11-30 13:00:00,21.63,21.68,21.62,21.66,170098.0,16.8569,16.8958,16.8491,16.8802,170098.0
2017-11-30 13:10:00,21.67,21.7,21.65,21.68,191986.0,16.888,16.9114,16.8724,16.8958,191986.0
2017-11-30 13:20:00,21.68,21.76,21.67,21.75,229667.0,16.8958,16.9582,16.888,16.9504,229667.0
2017-11-30 13:30:00,21.75,21.78,21.74,21.75,218932.0,16.9504,16.9738,16.9426,16.9504,218932.0
2017-11-30 13:40:00,21.75,21.77,21.74,21.75,271012.0,16.9504,16.966,16.9426,16.9504,271012.0
2017-11-30 13:50:00,21.75,21.76,21.68,21.7,227168.0,16.9504,16.9582,16.8958,16.9114,227168.0
2017-11-30 14:00:00,21.71,21.72,21.6,21.61,211004.0,16.9192,16.927,16.8335,16.8413,211004.0
2017-11-30 14:10:00,21.6,21.62,21.59,21.62,99851.0,16.8335,16.8491,16.8257,16.8491,99851.0
2017-11-30 14:20:00,21.62,21.65,21.61,21.64,117989.0,16.8491,16.8724,16.8413,16.8647,117989.0
2017-11-30 14:30:00,21.64,21.65,21.55,21.56,356225.0,16.8647,16.8724,16.7945,16.8023,356225.0
2017-11-30 14:40:00,21.56,21.6,21.55,21.56,247101.0,16.8023,16.8335,16.7945,16.8023,247101.0
2017-11-30 14:50:00,21.56,21.57,21.49,21.52,146743.0,16.8023,16.8101,16.7478,16.7711,146743.0
2017-11-30 15:00:00,21.51,21.52,21.47,21.48,182628.0,16.7633,16.7711,16.7322,16.74,182628.0
2017-11-30 15:10:00,21.49,21.52,21.48,21.52,129526.0,16.7478,16.7711,16.74,16.7711,129526.0
2017-11-30 15:20:00,21.52,21.54,21.51,21.52,233558.0,16.7711,16.7867,16.7633,16.7711,233558.0
2017-11-30 15:30:00,21.52,21.52,21.44,21.45,355724.0,16.7711,16.7711,16.7088,16.7166,355724.0
2017-11-30 15:40:00,21.45,21.51,21.43,21.48,515716.0,16.7166,16.7633,16.701,16.74,515716.0
2017-11-30 15:50:00,21.48,21.5,21.44,21.45,1502565.0,16.74,16.7555,16.7088,16.7166,1502565.0
2017-12-01 09:30:00,21.38,21.58,21.31,21.53,279324.0,16.662,16.8179,16.6075,16.7789,279324.0
2017-12-01 09:40:00,21.54,21.59,21.46,21.48,112609.0,16.7867,16.8257,16.7244,16.74,112609.0
2017-12-01 09:50:00,21.48,21.49,21.29,21.41,314635.0,16.74,16.7478,16.5919,16.6854,314635.0
2017-12-01 10:00:00,21.42,21.44,21.34,21.43,176312.0,16.6932,16.7088,16.6309,16.701,176312.0
2017-12-01 10:10:00,21.43,21.54,21.41,21.53,204951.0,16.701,16.7867,16.6854,16.7789,204951.0
2017-12-01 10:20:00,21.53,21.55,21.46,21.48,172577.0,16.7789,16.7945,16.7244,16.74,172577.0
2017-12-01 10:30:00,21.49,21.53,21.4,21.41,149481.0,16.7478,16.7789,16.6776,16.6854,149481.0
2017-12-01 10:40:00,21.41,21.43,21.38,21.42,128431.0,16.6854,16.701,16.662,16.6932,128431.0
2017-12-01 10:50:00,21.41,21.5,21.41,21.44,107349.0,16.6854,16.7555,16.6854,16.7088,107349.0
2017-12-01 11:00:00,21.44,21.47,21.33,21.37,190143.0,16.7088,16.7322,16.6231,16.6542,190143.0
2017-12-01 11:10:00,21.38,21.38,21.12,21.28,232201.0,16.662,16.662,16.4594,16.5841,232201.0
2017-12-01 11:20:00,21.27,21.28,21.07,21.13,240367.0,16.5763,16.5841,16.4204,16.4672,240367.0
2017-12-01 11:30:00,21.13,21.19,20.96,21.17,307817.0,16.4672,16.514,16.3347,16.4984,307817.0
2017-12-01 11:40:00,21.17,21.21,21.09,21.09,160440.0,16.4984,16.5295,16.436,16.436,160440.0
2017-12-01 11:50:00,21.09,21.25,21.05,21.23,263329.0,16.436,16.5607,16.4049,16.5451,263329.0
2017-12-01 12:00:00,21.22,21.34,21.19,21.33,182545.0,16.5373,16.6309,16.514,16.6231,182545.0
2017-12-01 12:10:00,21.33,21.36,21.22,21.25,176889.0,16.6231,16.6464,16.5373,16.5607,176889.0
2017-12-01 12:20:00,21.26,21.31,21.25,21.3,86551.0,16.5685,16.6075,16.5607,16.5997,86551.0
2017-12-01 12:30:00,21.3,21.3,21.25,21.26,105968.0,16.5997,16.5997,16.5607,16.5685,105968.0
2017-12-01 12:40:00,21.26,21.35,21.25,21.35,74146.0,16.5685,16.6387,16.5607,16.6387,74146.0
2017-12-01 12:50:00,21.35,21.38,21.34,21.36,109568.0,16.6387,16.662,16.6309,16.6464,109568.0
2017-12-01 13:00:00,21.36,21.36,21.26,21.26,352176.0,16.6464,16.6464,16.5685,16.5685,352176.0
2017-12-01 13:10:00,21.26,21.36,21.25,21.36,181532.0,16.5685,16.6464,16.5607,16.6464,181532.0
2017-12-01 13:20:00,21.36,21.41,21.33,21.34,154587.0,16.6464,16.6854,16.6231,16.6309,154587.0
2017-12-01 13:30:00,21.34,21.39,21.33,21.35,82803.0,16.6309,16.6698,16.6231,16.6387,82803.0
2017-12-01 13:40:00,21.35,21.36,21.3,21.32,108289.0,16.6387,16.6464,16.5997,16.6153,108289.0
2017-12-01 13:50:00,21.32,21.37,21.32,21.35,90943.0,16.6153,16.6542,16.6153,16.6387,90943.0
2017-12-01 14:00:00,21.35,21.38,21.33,21.37,95625.0,16.6387,16.662,16.6231,16.6542,95625.0
2017-12-01 14:10:00,21.37,21.38,21.33,21.34,85216.0,16.6542,16.662,16.6231,16.6309,85216.0
2017-12-01 14:20:00,21.34,21.38,21.33,21.38,210252.0,16.6309,16.662,16.6231,16.662,210252.0
2017-12-01 14:30:00,21.38,21.38,21.31,21.31,104514.0,16.662,16.662,16.6075,16.6075,104514.0
2017-12-01 14:40:00,21.31,21.34,21.29,21.3,274537.0,16.6075,16.6309,16.5919,16.5997,274537.0
2017-12-01 14:50:00,21.31,21.33,21.3,21.32,156911.0,16.6075,16.6231,16.5997,16.6153,156911.0
2017-12-01 15:00:00,21.32,21.38,21.3,21.37,254767.0,16.6153,16.662,16.5997,16.6542,254767.0
2017-12-01 15:10:00,21.37,21.4,21.35,21.38,191228.0,16.6542,16.6776,16.6387,16.662,191228.0
2017-12-01 15:20:00,21.38,21.41,21.37,21.41,196843.0,16.662,16.6854,16.6542,16.6854,196843.0
2017-12-01 15:30:00,21.41,21.43,21.36,21.38,360260.0,16.6854,16.701,16.6464,16.662,360260.0
2017-12-01 15:40:00,21.39,21.41,21.36,21.41,556573.0,16.6698,16.6854,16.6464,16.6854,556573.0
2017-12-01 15:50:00,21.41,21.43,21.4,21.41,795502.0,16.6854,16.701,16.6776,16.6854,795502.0
2017-12-04 09:30:00,21.46,21.69,21.46,21.69,290094.0,16.7244,16.9036,16.7244,16.9036,290094.0
2017-12-04 09:40:00,21.68,21.73,21.61,21.63,218895.0,16.8958,16.9348,16.8413,16.8569,218895.0
2017-12-04 09:50:00,21.64,21.66,21.54,21.58,133895.0,16.8647,16.8802,16.7867,16.8179,133895.0
2017-12-04 10:00:00,21.59,21.6,21.42,21.46,236397.0,16.8257,16.8335,16.6932,16.7244,236397.0
2017-12-04 10:10:00,21.46,21.47,21.33,21.37,207430.0,16.7244,16.7322,16.6231,16.6542,207430.0
2017-12-04 10:20:00,21.37,21.45,21.36,21.43,100996.0,16.6542,16.7166,16.6464,16.701,100996.0
2017-12-04 10:30:00,21.43,21.43,21.28,21.32,175345.0,16.701,16.701,16.5841,16.6153,175345.0
2017-12-04 10:40:00,21.32,21.33,21.2,21.21,188279.0,16.6153,16.6231,16.5218,16.5295,188279.0
2017-12-04 10:50:00,21.21,21.22,21.14,21.18,177606.0,16.5295,16.5373,16.475,16.5062,177606.0
2017-12-04 11:00:00,21.18,21.22,21.13,21.14,132977.0,16.5062,16.5373,16.4672,16.475,132977.0
2017-12-04 11:10:00,21.14,21.24,21.12,21.23,146695.0,16.475,16.5529,16.4594,16.5451,146695.0
2017-12-04 11:20:00,21.23,21.26,21.22,21.25,121964.0,16.5451,16.5685,16.5373,16.5607,121964.0
2017-12-04 11:30:00,21.26,21.31,21.23,21.3,118150.0,16.5685,16.6075,16.5451,16.5997,118150.0
2017-12-04 11:40:00,21.3,21.33,21.22,21.26,169135.0,16.5997,16.6231,16.5373,16.5685,169135.0
2017-12-04 11:50:00,21.25,21.29,21.22,21.29,111966.0,16.5607,16.5919,16.5373,16.5919,111966.0
2017-12-04 12:00:00,21.29,21.31,21.23,21.23,81007.0,16.5919,16.6075,16.5451,16.5451,81007.0
2017-12-04 12:10:00,21.23,21.29,21.22,21.25,89897.0,16.5451,16.5919,16.5373,16.5607,89897.0
2017-12-04 12:20:00,21.25,21.26,21.22,21.24,59550.0,16.5607,16.5685,16.5373,16.5529,59550.0
2017-12-04 12:30:00,21.24,21.24,21.2,21.22,64688.0,16.5529,16.5529,16.5218,16.5373,64688.0
2017-12-04 12:40:00,21.22,21.26,21.21,21.25,60196.0,16.5373,16.5685,16.5295,16.5607,60196.0
2017-12-04 12:50:00,21.25,21.27,21.24,21.26,42956.0,16.5607,16.5763,16.5529,16.5685,42956.0
2017-12-04 13:00:00,21.26,21.33,21.26,21.27,93325.0,16.5685,16.6231,16.5685,16.5763,93325.0
2017-12-04 13:10:00,21.27,21.28,21.22,21.23,136411.0,16.5763,16.5841,16.5373,16.5451,136411.0
2017-12-04 13:20:00,21.23,21.26,21.21,21.23,126349.0,16.5451,16.5685,16.5295,16.5451,126349.0
2017-12-04 13:30:00,21.23,21.23,21.17,21.19,148036.0,16.5451,16.5451,16.4984,16.514,148036.0
2017-12-04 13:40:00,21.19,21.25,21.18,21.23,141908.0,16.514,16.5607,16.5062,16.5451,141908.0
2017-12-04 13:50:00,21.22,21.27,21.21,21.25,128367.0,16.5373,16.5763,16.5295,16.5607,128367.0
2017-12-04 14:00:00,21.24,21.27,21.24,21.26,123075.0,16.5529,16.5763,16.5529,16.5685,123075.0
2017-12-04 14:10:00,21.26,21.26,21.21,21.21,140890.0,16.5685,16.5685,16.5295,16.5295,140890.0
2017-12-04 14:20:00,21.21,21.24,21.16,21.17,214486.0,16.5295,16.5529,16.4906,16.4984,214486.0
2017-12-04 14:30:00,21.17,21.21,21.14,21.2,215026.0,16.4984,16.5295,16.475,16.5218,215026.0
2017-12-04 14:40:00,21.2,21.21,21.16,21.19,239673.0,16.5218,16.5295,16.4906,16.514,239673.0
2017-12-04 14:50:00,21.19,21.23,21.18,21.22,195995.0,16.514,16.5451,16.5062,16.5373,195995.0
2017-12-04 15:00:00,21.22,21.22,21.17,21.19,234571.0,16.5373,16.5373,16.4984,16.514,234571.0
2017-12-04 15:10:00,21.18,21.2,21.14,21.15,219891.0,16.5062,16.5218,16.475,16.4828,219891.0
2017-12-04 15:20:00,21.16,21.17,21.11,21.12,246561.0,16.4906,16.4984,16.4516,16.4594,246561.0
2017-12-04 15:30:00,21.12,21.16,21.08,21.09,475997.0,16.4594,16.4906,16.4282,16.436,475997.0
2017-12-04 15:40:00,21.09,21.11,21.05,21.07,673426.0,16.436,16.4516,16.4049,16.4204,673426.0
2017-12-04 15:50:00,21.06,21.09,21.04,21.08,1503826.0,16.4126,16.436,16.3971,16.4282,1503826.0
2017-12-05 09:30:00,21.18,21.18,21.05,21.16,351306.0,16.5062,16.5062,16.4049,16.4906,351306.0
2017-12-05 09:40:00,21.16,21.21,21.11,21.15,187262.0,16.4906,16.5295,16.4516,16.4828,187262.0
2017-12-05 09:50:00,21.16,21.2,21.14,21.19,150966.0,16.4906,16.5218,16.475,16.514,150966.0
2017-12-05 10:00:00,21.19,21.25,21.18,21.21,148807.0,16.514,16.5607,16.5062,16.5295,148807.0
2017-12-05 10:10:00,21.21,21.22,21.14,21.18,120139.0,16.5295,16.5373,16.475,16.5062,120139.0
2017-12-05 10:20:00,21.18,21.18,21.1,21.12,139735.0,16.5062,16.5062,16.4438,16.4594,139735.0
2017-12-05 10:30:00,21.11,21.18,21.09,21.11,105926.0,16.4516,16.5062,16.436,16.4516,105926.0
2017-12-05 10:40:00,21.11,21.16,21.1,21.16,119432.0,16.4516,16.4906,16.4438,16.4906,119432.0
2017-12-05 10:50:00,21.16,21.19,21.13,21.17,88993.0,16.4906,16.514,16.4672,16.4984,88993.0
2017-12-05 11:00:00,21.18,21.22,21.17,21.21,109107.0,16.5062,16.5373,16.4984,16.5295,109107.0
2017-12-05 11:10:00,21.21,21.23,21.17,21.18,87543.0,16.5295,16.5451,16.4984,16.5062,87543.0
2017-12-05 11:20:00,21.17,21.18,21.12,21.13,116925.0,16.4984,16.5062,16.4594,16.4672,116925.0
2017-12-05 11:30:00,21.12,21.14,21.1,21.12,136670.0,16.4594,16.475,16.4438,16.4594,136670.0
2017-12-05 11:40:00,21.12,21.17,21.12,21.16,132109.0,16.4594,16.4984,16.4594,16.4906,132109.0
2017-12-05 11:50:00,21.17,21.18,21.11,21.11,90148.0,16.4984,16.5062,16.4516,16.4516,90148.0
2017-12-05 12:00:00,21.11,21.12,21.08,21.1,110311.0,16.4516,16.4594,16.4282,16.4438,110311.0
2017-12-05 12:10:00,21.11,21.12,21.07,21.1,78672.0,16.4516,16.4594,16.4204,16.4438,78672.0
2017-12-05 12:20:00,21.09,21.1,21.07,21.09,80493.0,16.436,16.4438,16.4204,16.436,80493.0
2017-12-05 12:30:00,21.09,21.13,21.08,21.13,67057.0,16.436,16.4672,16.4282,16.4672,67057.0
2017-12-05 12:40:00,21.13,21.15,21.12,21.13,77145.0,16.4672,16.4828,16.4594,16.4672,77145.0
2017-12-05 12:50:00,21.13,21.13,21.07,21.09,79160.0,16.4672,16.4672,16.4204,16.436,79160.0
2017-12-05 13:00:00,21.09,21.11,21.08,21.1,46683.0,16.436,16.4516,16.4282,16.4438,46683.0
2017-12-05 13:10:00,21.09,21.14,21.08,21.13,65081.0,16.436,16.475,16.4282,16.4672,65081.0
2017-12-05 13:20:00,21.14,21.19,21.13,21.17,85435.0,16.475,16.514,16.4672,16.4984,85435.0
2017-12-05 13:30:00,21.17,21.18,21.15,21.17,74365.0,16.4984,16.5062,16.4828,16.4984,74365.0
2017-12-05 13:40:00,21.17,21.19,21.16,21.17,83013.0,16.4984,16.514,16.4906,16.4984,83013.0
2017-12-05 13:50:00,21.18,21.19,21.15,21.17,54110.0,16.5062,16.514,16.4828,16.4984,54110.0
2017-12-05 14:00:00,21.17,21.18,21.15,21.16,76610.0,16.4984,16.5062,16.4828,16.4906,76610.0
2017-12-05 14:10:00,21.15,21.16,21.1,21.1,121142.0,16.4828,16.4906,16.4438,16.4438,121142.0
2017-12-05 14:20:00,21.1,21.13,21.06,21.1,239273.0,16.4438,16.4672,16.4126,16.4438,239273.0
2017-12-05 14:30:00,21.1,21.11,21.07,21.08,82005.0,16.4438,16.4516,16.4204,16.4282,82005.0
2017-12-05 14:40:00,21.07,21.09,21.06,21.07,170833.0,16.4204,16.436,16.4126,16.4204,170833.0
2017-12-05 14:50:00,21.07,21.09,21.05,21.09,170366.0,16.4204,16.436,16.4049,16.436,170366.0
2017-12-05 15:00:00,21.09,21.13,21.07,21.07,273749.0,16.436,16.4672,16.4204,16.4204,273749.0
2017-12-05 15:10:00,21.07,21.11,21.07,21.09,188671.0,16.4204,16.4516,16.4204,16.436,188671.0
2017-12-05 15:20:00,21.09,21.12,21.08,21.12,203690.0,16.436,16.4594,16.4282,16.4594,203690.0
2017-12-05 15:30:00,21.12,21.13,21.07,21.07,220736.0,16.4594,16.4672,16.4204,16.4204,220736.0
2017-12-05 15:40:00,21.07,21.11,21.02,21.04,575741.0,16.4204,16.4516,16.3815,16.3971,575741.0
2017-12-05 15:50:00,21.04,21.08,21.03,21.07,807171.0,16.3971,16.4282,16.3893,16.4204,807171.0
2017-12-06 09:30:00,21.08,21.13,20.94,21.12,285373.0,16.4282,16.4672,16.3191,16.4594,285373.0
2017-12-06 09:40:00,21.13,21.15,21.01,21.01,135063.0,16.4672,16.4828,16.3737,16.3737,135063.0
2017-12-06 09:50:00,21.01,21.07,21.01,21.07,79885.0,16.3737,16.4204,16.3737,16.4204,79885.0
2017-12-06 10:00:00,21.07,21.09,20.96,20.98,221923.0,16.4204,16.436,16.3347,16.3503,221923.0
2017-12-06 10:10:00,20.98,20.99,20.95,20.97,91024.0,16.3503,16.3581,16.3269,16.3425,91024.0
2017-12-06 10:20:00,20.97,21.0,20.96,20.96,104729.0,16.3425,16.3659,16.3347,16.3347,104729.0
2017-12-06 10:30:00,20.96,20.97,20.9,20.93,113610.0,16.3347,16.3425,16.288,16.3113,113610.0
2017-12-06 10:40:00,20.93,20.98,20.92,20.93,111856.0,16.3113,16.3503,16.3035,16.3113,111856.0
2017-12-06 10:50:00,20.94,20.99,20.92,20.98,98776.0,16.3191,16.3581,16.3035,16.3503,98776.0
2017-12-06 11:00:00,20.98,20.99,20.95,20.97,84473.0,16.3503,16.3581,16.3269,16.3425,84473.0
2017-12-06 11:10:00,20.97,20.99,20.96,20.98,68524.0,16.3425,16.3581,16.3347,16.3503,68524.0
2017-12-06 11:20:00,20.98,21.01,20.95,20.95,284178.0,16.3503,16.3737,16.3269,16.3269,284178.0
2017-12-06 11:30:00,20.96,20.97,20.93,20.94,120567.0,16.3347,16.3425,16.3113,16.3191,120567.0
2017-12-06 11:40:00,20.94,21.0,20.93,20.98,102789.0,16.3191,16.3659,16.3113,16.3503,102789.0
2017-12-06 11:50:00,20.98,21.0,20.97,21.0,44445.0,16.3503,16.3659,16.3425,16.3659,44445.0
2017-12-06 12:00:00,21.0,21.02,20.98,21.0,98898.0,16.3659,16.3815,16.3503,16.3659,98898.0
2017-12-06 12:10:00,21.01,21.02,20.97,20.97,52449.0,16.3737,16.3815,16.3425,16.3425,52449.0
2017-12-06 12:20:00,20.97,20.99,20.95,20.96,53878.0,16.3425,16.3581,16.3269,16.3347,53878.0
2017-12-06 12:30:00,20.96,20.98,20.95,20.96,113448.0,16.3347,16.3503,16.3269,16.3347,113448.0
2017-12-06 12:40:00,20.96,20.98,20.93,20.96,103289.0,16.3347,16.3503,16.3113,16.3347,103289.0
2017-12-06 12:50:00,20.97,20.98,20.93,20.94,55602.0,16.3425,16.3503,16.3113,16.3191,55602.0
2017-12-06 13:00:00,20.94,20.95,20.93,20.93,86393.0,16.3191,16.3269,16.3113,16.3113,86393.0
2017-12-06 13:10:00,20.93,20.94,20.9,20.91,176327.0,16.3113,16.3191,16.288,16.2957,176327.0
2017-12-06 13:20:00,20.91,20.92,20.88,20.92,138113.0,16.2957,16.3035,16.2724,16.3035,138113.0
2017-12-06 13:30:00,20.92,20.95,20.91,20.91,135055.0,16.3035,16.3269,16.2957,16.2957,135055.0
2017-12-06 13:40:00,20.91,20.93,20.91,20.91,119865.0,16.2957,16.3113,16.2957,16.2957,119865.0
2017-12-06 13:50:00,20.91,20.93,20.89,20.93,112342.0,16.2957,16.3113,16.2802,16.3113,112342.0
2017-12-06 14:00:00,20.92,21.0,20.92,20.97,405137.0,16.3035,16.3659,16.3035,16.3425,405137.0
2017-12-06 14:10:00,20.98,20.98,20.93,20.93,92543.0,16.3503,16.3503,16.3113,16.3113,92543.0
2017-12-06 14:20:00,20.94,20.99,20.93,20.97,128527.0,16.3191,16.3581,16.3113,16.3425,128527.0
2017-12-06 14:30:00,20.97,20.98,20.95,20.96,103243.0,16.3425,16.3503,16.3269,16.3347,103243.0
2017-12-06 14:40:00,20.96,20.96,20.95,20.95,80024.0,16.3347,16.3347,16.3269,16.3269,80024.0
2017-12-06 14:50:00,20.95,20.97,20.93,20.96,121053.0,16.3269,16.3425,16.3113,16.3347,121053.0
2017-12-06 15:00:00,20.96,21.0,20.95,20.99,110576.0,16.3347,16.3659,16.3269,16.3581,110576.0
2017-12-06 15:10:00,20.99,21.0,20.97,20.97,88983.0,16.3581,16.3659,16.3425,16.3425,88983.0
2017-12-06 15:20:00,20.97,20.99,20.97,20.98,102677.0,16.3425,16.3581,16.3425,16.3503,102677.0
2017-12-06 15:30:00,20.98,21.01,20.98,20.98,251248.0,16.3503,16.3737,16.3503,16.3503,251248.0
2017-12-06 15:40:00,20.98,21.03,20.97,21.0,340485.0,16.3503,16.3893,16.3425,16.3659,340485.0
2017-12-06 15:50:00,21.0,21.03,20.99,21.02,462484.0,16.3659,16.3893,16.3581,16.3815,462484.0
2017-12-07 09:30:00,21.04,21.14,21.04,21.13,157194.0,16.3971,16.475,16.3971,16.4672,157194.0
2017-12-07 09:40:00,21.13,21.14,21.09,21.09,88345.0,16.4672,16.475,16.436,16.436,88345.0
2017-12-07 09:50:00,21.1,21.12,21.04,21.04,127874.0,16.4438,16.4594,16.3971,16.3971,127874.0
2017-12-07 10:00:00,21.05,21.05,21.0,21.0,101763.0,16.4049,16.4049,16.3659,16.3659,101763.0
2017-12-07 10:10:00,21.0,21.09,20.99,21.09,224597.0,16.3659,16.436,16.3581,16.436,224597.0
2017-12-07 10:20:00,21.09,21.1,21.0,21.0,129187.0,16.436,16.4438,16.3659,16.3659,129187.0
2017-12-07 10:30:00,21.01,21.03,20.99,21.03,224533.0,16.3737,16.3893,16.3581,16.3893,224533.0
2017-12-07 10:40:00,21.03,21.03,20.96,20.96,225387.0,16.3893,16.3893,16.3347,16.3347,225387.0
2017-12-07 10:50:00,20.96,20.97,20.92,20.94,213945.0,16.3347,16.3425,16.3035,16.3191,213945.0
2017-12-07 11:00:00,20.94,20.97,20.93,20.94,139860.0,16.3191,16.3425,16.3113,16.3191,139860.0
2017-12-07 11:10:00,20.94,20.98,20.94,20.97,106320.0,16.3191,16.3503,16.3191,16.3425,106320.0
2017-12-07 11:20:00,20.97,20.98,20.96,20.96,66967.0,16.3425,16.3503,16.3347,16.3347,66967.0
2017-12-07 11:30:00,20.97,20.99,20.96,20.99,68119.0,16.3425,16.3581,16.3347,16.3581,68119.0
2017-12-07 11:40:00,20.98,20.99,20.97,20.98,61497.0,16.3503,16.3581,16.3425,16.3503,61497.0
2017-12-07 11:50:00,20.98,21.02,20.96,21.02,192508.0,16.3503,16.3815,16.3347,16.3815,192508.0
2017-12-07 12:00:00,21.02,21.04,21.0,21.04,221756.0,16.3815,16.3971,16.3659,16.3971,221756.0
2017-12-07 12:10:00,21.04,21.12,21.03,21.07,218856.0,16.3971,16.4594,16.3893,16.4204,218856.0
2017-12-07 12:20:00,21.07,21.11,21.06,21.11,60323.0,16.4204,16.4516,16.4126,16.4516,60323.0
2017-12-07 12:30:00,21.1,21.12,21.09,21.1,52316.0,16.4438,16.4594,16.436,16.4438,52316.0
2017-12-07 12:40:00,21.09,21.1,21.08,21.09,72890.0,16.436,16.4438,16.4282,16.436,72890.0
2017-12-07 12:50:00,21.09,21.11,21.08,21.11,54030.0,16.436,16.4516,16.4282,16.4516,54030.0
2017-12-07 13:00:00,21.11,21.12,21.07,21.07,64186.0,16.4516,16.4594,16.4204,16.4204,64186.0
2017-12-07 13:10:00,21.07,21.08,21.06,21.07,45159.0,16.4204,16.4282,16.4126,16.4204,45159.0
2017-12-07 13:20:00,21.07,21.08,21.05,21.07,125100.0,16.4204,16.4282,16.4049,16.4204,125100.0
2017-12-07 13:30:00,21.06,21.07,21.02,21.03,242745.0,16.4126,16.4204,16.3815,16.3893,242745.0
2017-12-07 13:40:00,21.03,21.08,21.02,21.05,77885.0,16.3893,16.4282,16.3815,16.4049,77885.0
2017-12-07 13:50:00,21.04,21.04,21.01,21.03,110551.0,16.3971,16.3971,16.3737,16.3893,110551.0
2017-12-07 14:00:00,21.04,21.06,21.02,21.04,75497.0,16.3971,16.4126,16.3815,16.3971,75497.0
2017-12-07 14:10:00,21.04,21.04,20.98,21.0,155310.0,16.3971,16.3971,16.3503,16.3659,155310.0
2017-12-07 14:20:00,21.0,21.01,20.93,20.93,187918.0,16.3659,16.3737,16.3113,16.3113,187918.0
2017-12-07 14:30:00,20.93,20.95,20.92,20.95,115139.0,16.3113,16.3269,16.3035,16.3269,115139.0
2017-12-07 14:40:00,20.94,20.98,20.92,20.98,143475.0,16.3191,16.3503,16.3035,16.3503,143475.0
2017-12-07 14:50:00,20.98,20.99,20.97,20.99,63818.0,16.3503,16.3581,16.3425,16.3581,63818.0
2017-12-07 15:00:00,20.99,21.01,20.98,20.99,107302.0,16.3581,16.3737,16.3503,16.3581,107302.0
2017-12-07 15:10:00,20.98,20.99,20.97,20.98,97429.0,16.3503,16.3581,16.3425,16.3503,97429.0
2017-12-07 15:20:00,20.98,21.01,20.97,21.0,110721.0,16.3503,16.3737,16.3425,16.3659,110721.0
2017-12-07 15:30:00,20.99,21.0,20.95,20.98,212943.0,16.3581,16.3659,16.3269,16.3503,212943.0
2017-12-07 15:40:00,20.99,20.99,20.95,20.96,329904.0,16.3581,16.3581,16.3269,16.3347,329904.0
2017-12-07 15:50:00,20.96,21.0,20.94,20.97,927998.0,16.3347,16.3659,16.3191,16.3425,927998.0
2017-12-08 09:30:00,21.05,21.12,21.04,21.05,158405.0,16.4049,16.4594,16.3971,16.4049,158405.0
2017-12-08 09:40:00,21.04,21.1,21.0,21.08,124941.0,16.3971,16.4438,16.3659,16.4282,124941.0
2017-12-08 09:50:00,21.07,21.08,21.02,21.03,146149.0,16.4204,16.4282,16.3815,16.3893,146149.0
2017-12-08 10:00:00,21.04,21.06,20.93,20.95,322602.0,16.3971,16.4126,16.3113,16.3269,322602.0
2017-12-08 10:10:00,20.96,21.0,20.94,20.95,155359.0,16.3347,16.3659,16.3191,16.3269,155359.0
2017-12-08 10:20:00,20.95,20.96,20.89,20.93,247032.0,16.3269,16.3347,16.2802,16.3113,247032.0
2017-12-08 10:30:00,20.93,20.97,20.9,20.96,139580.0,16.3113,16.3425,16.288,16.3347,139580.0
2017-12-08 10:40:00,20.96,20.97,20.92,20.93,200856.0,16.3347,16.3425,16.3035,16.3113,200856.0
2017-12-08 10:50:00,20.93,20.93,20.91,20.93,112770.0,16.3113,16.3113,16.2957,16.3113,112770.0
2017-12-08 11:00:00,20.93,20.93,20.87,20.92,281839.0,16.3113,16.3113,16.2646,16.3035,281839.0
2017-12-08 11:10:00,20.93,20.93,20.91,20.92,101689.0,16.3113,16.3113,16.2957,16.3035,101689.0
2017-12-08 11:20:00,20.92,20.93,20.87,20.88,226067.0,16.3035,16.3113,16.2646,16.2724,226067.0
2017-12-08 11:30:00,20.87,20.91,20.85,20.91,362819.0,16.2646,16.2957,16.249,16.2957,362819.0
2017-12-08 11:40:00,20.91,20.91,20.89,20.91,105631.0,16.2957,16.2957,16.2802,16.2957,105631.0
2017-12-08 11:50:00,20.91,20.93,20.9,20.93,126230.0,16.2957,16.3113,16.288,16.3113,126230.0
2017-12-08 12:00:00,20.93,20.94,20.9,20.91,154234.0,16.3113,16.3191,16.288,16.2957,154234.0
2017-12-08 12:10:00,20.92,20.92,20.9,20.92,116652.0,16.3035,16.3035,16.288,16.3035,116652.0
2017-12-08 12:20:00,20.92,20.92,20.9,20.92,141932.0,16.3035,16.3035,16.288,16.3035,141932.0
2017-12-08 12:30:00,20.91,20.92,20.9,20.91,135331.0,16.2957,16.3035,16.288,16.2957,135331.0
2017-12-08 12:40:00,20.92,20.92,20.91,20.92,36465.0,16.3035,16.3035,16.2957,16.3035,36465.0
2017-12-08 12:50:00,20.92,20.94,20.91,20.92,148584.0,16.3035,16.3191,16.2957,16.3035,148584.0
2017-12-08 13:00:00,20.92,20.94,20.91,20.94,63812.0,16.3035,16.3191,16.2957,16.3191,63812.0
2017-12-08 13:10:00,20.94,20.95,20.92,20.93,113139.0,16.3191,16.3269,16.3035,16.3113,113139.0
2017-12-08 13:20:00,20.93,20.93,20.92,20.93,29576.0,16.3113,16.3113,16.3035,16.3113,29576.0
2017-12-08 13:30:00,20.93,20.93,20.89,20.89,242290.0,16.3113,16.3113,16.2802,16.2802,242290.0
2017-12-08 13:40:00,20.89,20.91,20.89,20.91,128297.0,16.2802,16.2957,16.2802,16.2957,128297.0
2017-12-08 13:50:00,20.91,20.95,20.9,20.95,166297.0,16.2957,16.3269,16.288,16.3269,166297.0
2017-12-08 14:00:00,20.95,20.95,20.93,20.95,93026.0,16.3269,16.3269,16.3113,16.3269,93026.0
2017-12-08 14:10:00,20.95,20.95,20.89,20.93,287757.0,16.3269,16.3269,16.2802,16.3113,287757.0
2017-12-08 14:20:00,20.92,20.95,20.87,20.95,989571.0,16.3035,16.3269,16.2646,16.3269,989571.0
2017-12-08 14:30:00,20.95,20.96,20.92,20.94,279430.0,16.3269,16.3347,16.3035,16.3191,279430.0
2017-12-08 14:40:00,20.94,20.98,20.93,20.96,206933.0,16.3191,16.3503,16.3113,16.3347,206933.0
2017-12-08 14:50:00,20.96,20.97,20.95,20.97,169202.0,16.3347,16.3425,16.3269,16.3425,169202.0
2017-12-08 15:00:00,20.96,20.98,20.95,20.96,265283.0,16.3347,16.3503,16.3269,16.3347,265283.0
2017-12-08 15:10:00,20.96,21.04,20.94,21.0,451765.0,16.3347,16.3971,16.3191,16.3659,451765.0
2017-12-08 15:20:00,21.0,21.04,20.99,21.04,659028.0,16.3659,16.3971,16.3581,16.3971,659028.0
2017-12-08 15:30:00,21.03,21.05,21.01,21.02,536144.0,16.3893,16.4049,16.3737,16.3815,536144.0
2017-12-08 15:40:00,21.01,21.03,21.0,21.03,490290.0,16.3737,16.3893,16.3659,16.3893,490290.0
2017-12-08 15:50:00,21.03,21.08,21.03,21.08,1089902.0,16.3893,16.4282,16.3893,16.4282,1089902.0
2017-12-11 09:30:00,20.97,21.09,20.93,21.07,339359.0,16.3425,16.436,16.3113,16.4204,339359.0
2017-12-11 09:40:00,21.07,21.18,21.06,21.18,206985.0,16.4204,16.5062,16.4126,16.5062,206985.0
2017-12-11 09:50:00,21.18,21.21,21.16,21.21,144618.0,16.5062,16.5295,16.4906,16.5295,144618.0
2017-12-11 10:00:00,21.21,21.27,21.19,21.25,223292.0,16.5295,16.5763,16.514,16.5607,223292.0
2017-12-11 10:10:00,21.25,21.25,21.15,21.15,186888.0,16.5607,16.5607,16.4828,16.4828,186888.0
2017-12-11 10:20:00,21.15,21.18,21.14,21.16,104633.0,16.4828,16.5062,16.475,16.4906,104633.0
2017-12-11 10:30:00,21.15,21.16,21.12,21.16,141796.0,16.4828,16.4906,16.4594,16.4906,141796.0
2017-12-11 10:40:00,21.16,21.23,21.14,21.22,202081.0,16.4906,16.5451,16.475,16.5373,202081.0
2017-12-11 10:50:00,21.22,21.22,21.18,21.2,107739.0,16.5373,16.5373,16.5062,16.5218,107739.0
2017-12-11 11:00:00,21.21,21.25,21.2,21.24,139235.0,16.5295,16.5607,16.5218,16.5529,139235.0
2017-12-11 11:10:00,21.23,21.26,21.22,21.26,127225.0,16.5451,16.5685,16.5373,16.5685,127225.0
2017-12-11 11:20:00,21.26,21.26,21.23,21.25,134082.0,16.5685,16.5685,16.5451,16.5607,134082.0
2017-12-11 11:30:00,21.25,21.25,21.21,21.23,154602.0,16.5607,16.5607,16.5295,16.5451,154602.0
2017-12-11 11:40:00,21.23,21.33,21.22,21.32,178364.0,16.5451,16.6231,16.5373,16.6153,178364.0
2017-12-11 11:50:00,21.32,21.32,21.26,21.27,150903.0,16.6153,16.6153,16.5685,16.5763,150903.0
2017-12-11 12:00:00,21.26,21.3,21.26,21.3,77409.0,16.5685,16.5997,16.5685,16.5997,77409.0
2017-12-11 12:10:00,21.3,21.32,21.28,21.31,93633.0,16.5997,16.6153,16.5841,16.6075,93633.0
2017-12-11 12:20:00,21.32,21.32,21.3,21.32,103192.0,16.6153,16.6153,16.5997,16.6153,103192.0
2017-12-11 12:30:00,21.32,21.33,21.29,21.3,108869.0,16.6153,16.6231,16.5919,16.5997,108869.0
2017-12-11 12:40:00,21.3,21.3,21.25,21.27,123965.0,16.5997,16.5997,16.5607,16.5763,123965.0
2017-12-11 12:50:00,21.27,21.28,21.26,21.27,92209.0,16.5763,16.5841,16.5685,16.5763,92209.0
2017-12-11 13:00:00,21.27,21.28,21.25,21.26,127361.0,16.5763,16.5841,16.5607,16.5685,127361.0
2017-12-11 13:10:00,21.27,21.28,21.25,21.28,111993.0,16.5763,16.5841,16.5607,16.5841,111993.0
2017-12-11 13:20:00,21.28,21.28,21.27,21.28,35097.0,16.5841,16.5841,16.5763,16.5841,35097.0
2017-12-11 13:30:00,21.28,21.33,21.27,21.31,164209.0,16.5841,16.6231,16.5763,16.6075,164209.0
2017-12-11 13:40:00,21.32,21.36,21.31,21.36,101940.0,16.6153,16.6464,16.6075,16.6464,101940.0
2017-12-11 13:50:00,21.36,21.36,21.31,21.31,146834.0,16.6464,16.6464,16.6075,16.6075,146834.0
2017-12-11 14:00:00,21.31,21.32,21.26,21.27,103311.0,16.6075,16.6153,16.5685,16.5763,103311.0
2017-12-11 14:10:00,21.28,21.3,21.26,21.27,152188.0,16.5841,16.5997,16.5685,16.5763,152188.0
2017-12-11 14:20:00,21.27,21.28,21.25,21.26,107226.0,16.5763,16.5841,16.5607,16.5685,107226.0
2017-12-11 14:30:00,21.25,21.26,21.25,21.26,72887.0,16.5607,16.5685,16.5607,16.5685,72887.0
2017-12-11 14:40:00,21.26,21.26,21.21,21.21,199932.0,16.5685,16.5685,16.5295,16.5295,199932.0
2017-12-11 14:50:00,21.21,21.23,21.2,21.22,162807.0,16.5295,16.5451,16.5218,16.5373,162807.0
2017-12-11 15:00:00,21.21,21.22,21.21,21.21,102943.0,16.5295,16.5373,16.5295,16.5295,102943.0
2017-12-11 15:10:00,21.21,21.26,21.21,21.26,195457.0,16.5295,16.5685,16.5295,16.5685,195457.0
2017-12-11 15:20:00,21.26,21.3,21.25,21.27,292780.0,16.5685,16.5997,16.5607,16.5763,292780.0
2017-12-11 15:30:00,21.27,21.28,21.25,21.27,295463.0,16.5763,16.5841,16.5607,16.5763,295463.0
2017-12-11 15:40:00,21.28,21.3,21.24,21.29,497603.0,16.5841,16.5997,16.5529,16.5919,497603.0
2017-12-11 15:50:00,21.28,21.31,21.28,21.3,810982.0,16.5841,16.6075,16.5841,16.5997,810982.0
2017-12-12 09:30:00,21.1,21.2,21.03,21.07,346829.0,16.553,16.6315,16.4981,16.5295,346829.0
2017-12-12 09:40:00,21.06,21.08,20.93,20.96,276101.0,16.5216,16.5373,16.4196,16.4432,276101.0
2017-12-12 09:50:00,20.96,21.02,20.87,21.02,218064.0,16.4432,16.4902,16.3726,16.4902,218064.0
2017-12-12 10:00:00,21.02,21.08,20.97,21.02,165850.0,16.4902,16.5373,16.451,16.4902,165850.0
2017-12-12 10:10:00,21.02,21.04,20.95,20.99,285908.0,16.4902,16.5059,16.4353,16.4667,285908.0
2017-12-12 10:20:00,20.99,21.01,20.96,20.96,119828.0,16.4667,16.4824,16.4432,16.4432,119828.0
2017-12-12 10:30:00,20.96,20.97,20.92,20.96,147295.0,16.4432,16.451,16.4118,16.4432,147295.0
2017-12-12 10:40:00,20.96,20.97,20.93,20.96,122246.0,16.4432,16.451,16.4196,16.4432,122246.0
2017-12-12 10:50:00,20.96,21.03,20.95,21.0,157951.0,16.4432,16.4981,16.4353,16.4745,157951.0
2017-12-12 11:00:00,21.0,21.05,21.0,21.05,61931.0,16.4745,16.5138,16.4745,16.5138,61931.0
2017-12-12 11:10:00,21.05,21.05,21.0,21.01,159126.0,16.5138,16.5138,16.4745,16.4824,159126.0
2017-12-12 11:20:00,21.01,21.02,20.98,21.01,185927.0,16.4824,16.4902,16.4589,16.4824,185927.0
2017-12-12 11:30:00,21.01,21.02,20.96,20.97,198122.0,16.4824,16.4902,16.4432,16.451,198122.0
2017-12-12 11:40:00,20.98,20.98,20.94,20.94,155029.0,16.4589,16.4589,16.4275,16.4275,155029.0
2017-12-12 11:50:00,20.94,20.95,20.89,20.91,174090.0,16.4275,16.4353,16.3883,16.4039,174090.0
2017-12-12 12:00:00,20.91,21.02,20.91,21.0,202664.0,16.4039,16.4902,16.4039,16.4745,202664.0
2017-12-12 12:10:00,21.0,21.04,20.99,21.04,88099.0,16.4745,16.5059,16.4667,16.5059,88099.0
2017-12-12 12:20:00,21.04,21.06,20.99,20.99,97111.0,16.5059,16.5216,16.4667,16.4667,97111.0
2017-12-12 12:30:00,21.0,21.03,20.99,21.02,78916.0,16.4745,16.4981,16.4667,16.4902,78916.0
2017-12-12 12:40:00,21.02,21.03,21.0,21.01,74606.0,16.4902,16.4981,16.4745,16.4824,74606.0
2017-12-12 12:50:00,21.01,21.03,21.01,21.02,35808.0,16.4824,16.4981,16.4824,16.4902,35808.0
2017-12-12 13:00:00,21.02,21.03,21.01,21.02,68811.0,16.4902,16.4981,16.4824,16.4902,68811.0
2017-12-12 13:10:00,21.03,21.03,21.01,21.02,87512.0,16.4981,16.4981,16.4824,16.4902,87512.0
2017-12-12 13:20:00,21.02,21.03,21.0,21.02,231221.0,16.4902,16.4981,16.4745,16.4902,231221.0
2017-12-12 13:30:00,21.02,21.02,21.0,21.01,98499.0,16.4902,16.4902,16.4745,16.4824,98499.0
2017-12-12 13:40:00,21.01,21.01,20.99,21.0,70644.0,16.4824,16.4824,16.4667,16.4745,70644.0
2017-12-12 13:50:00,21.0,21.0,20.97,20.98,81858.0,16.4745,16.4745,16.451,16.4589,81858.0
2017-12-12 14:00:00,20.98,20.98,20.94,20.95,146750.0,16.4589,16.4589,16.4275,16.4353,146750.0
2017-12-12 14:10:00,20.95,20.98,20.94,20.98,93610.0,16.4353,16.4589,16.4275,16.4589,93610.0
2017-12-12 14:20:00,20.98,20.98,20.94,20.94,109543.0,16.4589,16.4589,16.4275,16.4275,109543.0
2017-12-12 14:30:00,20.95,20.96,20.94,20.96,54611.0,16.4353,16.4432,16.4275,16.4432,54611.0
2017-12-12 14:40:00,20.96,20.98,20.95,20.97,123128.0,16.4432,16.4589,16.4353,16.451,123128.0
2017-12-12 14:50:00,20.98,20.98,20.97,20.98,47534.0,16.4589,16.4589,16.451,16.4589,47534.0
2017-12-12 15:00:00,20.98,21.0,20.97,21.0,108062.0,16.4589,16.4745,16.451,16.4745,108062.0
2017-12-12 15:10:00,21.0,21.0,20.99,21.0,96194.0,16.4745,16.4745,16.4667,16.4745,96194.0
2017-12-12 15:20:00,21.0,21.01,20.99,21.01,130021.0,16.4745,16.4824,16.4667,16.4824,130021.0
2017-12-12 15:30:00,21.01,21.02,20.99,21.01,302332.0,16.4824,16.4902,16.4667,16.4824,302332.0
2017-12-12 15:40:00,21.01,21.02,20.99,21.02,340659.0,16.4824,16.4902,16.4667,16.4902,340659.0
2017-12-12 15:50:00,21.02,21.02,20.97,20.98,667735.0,16.4902,16.4902,16.451,16.4589,667735.0
2017-12-13 09:30:00,20.94,20.97,20.76,20.91,768256.0,16.4275,16.451,16.2863,16.4039,768256.0
2017-12-13 09:40:00,20.91,20.98,20.89,20.91,311534.0,16.4039,16.4589,16.3883,16.4039,311534.0
2017-12-13 09:50:00,20.91,20.93,20.86,20.86,161672.0,16.4039,16.4196,16.3647,16.3647,161672.0
2017-12-13 10:00:00,20.86,20.89,20.85,20.88,107158.0,16.3647,16.3883,16.3569,16.3804,107158.0
2017-12-13 10:10:00,20.88,20.88,20.82,20.85,249760.0,16.3804,16.3804,16.3333,16.3569,249760.0
2017-12-13 10:20:00,20.85,20.9,20.83,20.9,168614.0,16.3569,16.3961,16.3412,16.3961,168614.0
2017-12-13 10:30:00,20.9,20.92,20.89,20.89,129398.0,16.3961,16.4118,16.3883,16.3883,129398.0
2017-12-13 10:40:00,20.89,20.96,20.89,20.96,190787.0,16.3883,16.4432,16.3883,16.4432,190787.0
2017-12-13 10:50:00,20.95,20.96,20.92,20.94,83204.0,16.4353,16.4432,16.4118,16.4275,83204.0
2017-12-13 11:00:00,20.94,20.94,20.88,20.91,117098.0,16.4275,16.4275,16.3804,16.4039,117098.0
2017-12-13 11:10:00,20.91,20.92,20.9,20.9,69049.0,16.4039,16.4118,16.3961,16.3961,69049.0
2017-12-13 11:20:00,20.9,20.95,20.9,20.92,429112.0,16.3961,16.4353,16.3961,16.4118,429112.0
2017-12-13 11:30:00,20.92,20.96,20.92,20.93,115466.0,16.4118,16.4432,16.4118,16.4196,115466.0
2017-12-13 11:40:00,20.94,20.95,20.93,20.95,57695.0,16.4275,16.4353,16.4196,16.4353,57695.0
2017-12-13 11:50:00,20.94,20.96,20.94,20.95,57349.0,16.4275,16.4432,16.4275,16.4353,57349.0
2017-12-13 12:00:00,20.95,20.95,20.93,20.93,98120.0,16.4353,16.4353,16.4196,16.4196,98120.0
2017-12-13 12:10:00,20.94,20.94,20.9,20.9,62249.0,16.4275,16.4275,16.3961,16.3961,62249.0
2017-12-13 12:20:00,20.9,20.92,20.9,20.92,76439.0,16.3961,16.4118,16.3961,16.4118,76439.0
2017-12-13 12:30:00,20.91,20.92,20.88,20.88,77031.0,16.4039,16.4118,16.3804,16.3804,77031.0
2017-12-13 12:40:00,20.88,20.93,20.88,20.93,114852.0,16.3804,16.4196,16.3804,16.4196,114852.0
2017-12-13 12:50:00,20.93,20.93,20.92,20.93,33269.0,16.4196,16.4196,16.4118,16.4196,33269.0
2017-12-13 13:00:00,20.92,20.93,20.92,20.93,29507.0,16.4118,16.4196,16.4118,16.4196,29507.0
2017-12-13 13:10:00,20.93,20.93,20.91,20.92,77211.0,16.4196,16.4196,16.4039,16.4118,77211.0
2017-12-13 13:20:00,20.92,20.93,20.91,20.92,100597.0,16.4118,16.4196,16.4039,16.4118,100597.0
2017-12-13 13:30:00,20.92,20.92,20.88,20.91,134084.0,16.4118,16.4118,16.3804,16.4039,134084.0
2017-12-13 13:40:00,20.91,20.93,20.9,20.93,65176.0,16.4039,16.4196,16.3961,16.4196,65176.0
2017-12-13 13:50:00,20.93,20.94,20.92,20.94,84097.0,16.4196,16.4275,16.4118,16.4275,84097.0
2017-12-13 14:00:00,20.94,20.96,20.93,20.94,237815.0,16.4275,16.4432,16.4196,16.4275,237815.0
2017-12-13 14:10:00,20.93,20.94,20.91,20.94,120326.0,16.4196,16.4275,16.4039,16.4275,120326.0
2017-12-13 14:20:00,20.94,20.94,20.91,20.91,66287.0,16.4275,16.4275,16.4039,16.4039,66287.0
2017-12-13 14:30:00,20.91,20.92,20.89,20.92,151786.0,16.4039,16.4118,16.3883,16.4118,151786.0
2017-12-13 14:40:00,20.92,20.93,20.91,20.93,117393.0,16.4118,16.4196,16.4039,16.4196,117393.0
2017-12-13 14:50:00,20.92,20.93,20.9,20.93,156516.0,16.4118,16.4196,16.3961,16.4196,156516.0
2017-12-13 15:00:00,20.93,20.93,20.91,20.92,101257.0,16.4196,16.4196,16.4039,16.4118,101257.0
2017-12-13 15:10:00,20.91,20.92,20.91,20.92,76339.0,16.4039,16.4118,16.4039,16.4118,76339.0
2017-12-13 15:20:00,20.92,20.92,20.89,20.91,252809.0,16.4118,16.4118,16.3883,16.4039,252809.0
2017-12-13 15:30:00,20.91,20.93,20.9,20.93,165882.0,16.4039,16.4196,16.3961,16.4196,165882.0
2017-12-13 15:40:00,20.93,20.93,20.89,20.89,361931.0,16.4196,16.4196,16.3883,16.3883,361931.0
2017-12-13 15:50:00,20.89,20.9,20.84,20.85,1036171.0,16.3883,16.3961,16.349,16.3569,1036171.0
2017-12-14 09:30:00,20.82,20.88,20.79,20.83,426360.0,16.3333,16.3804,16.3098,16.3412,426360.0
2017-12-14 09:40:00,20.84,20.88,20.83,20.83,130607.0,16.349,16.3804,16.3412,16.3412,130607.0
2017-12-14 09:50:00,20.83,20.84,20.79,20.82,285959.0,16.3412,16.349,16.3098,16.3333,285959.0
2017-12-14 10:00:00,20.82,20.83,20.75,20.75,156884.0,16.3333,16.3412,16.2784,16.2784,156884.0
2017-12-14 10:10:00,20.75,20.84,20.74,20.82,219475.0,16.2784,16.349,16.2706,16.3333,219475.0
2017-12-14 10:20:00,20.82,20.87,20.8,20.87,214737.0,16.3333,16.3726,16.3176,16.3726,214737.0
2017-12-14 10:30:00,20.86,20.89,20.81,20.81,225014.0,16.3647,16.3883,16.3255,16.3255,225014.0
2017-12-14 10:40:00,20.82,20.82,20.78,20.78,274754.0,16.3333,16.3333,16.302,16.302,274754.0
2017-12-14 10:50:00,20.78,20.82,20.77,20.8,159918.0,16.302,16.3333,16.2941,16.3176,159918.0
2017-12-14 11:00:00,20.8,20.81,20.76,20.76,96341.0,16.3176,16.3255,16.2863,16.2863,96341.0
2017-12-14 11:10:00,20.77,20.79,20.76,20.79,119536.0,16.2941,16.3098,16.2863,16.3098,119536.0
2017-12-14 11:20:00,20.79,20.83,20.78,20.82,110219.0,16.3098,16.3412,16.302,16.3333,110219.0
2017-12-14 11:30:00,20.82,20.89,20.81,20.89,111150.0,16.3333,16.3883,16.3255,16.3883,111150.0
2017-12-14 11:40:00,20.89,20.9,20.83,20.83,130143.0,16.3883,16.3961,16.3412,16.3412,130143.0
2017-12-14 11:50:00,20.84,20.84,20.81,20.82,76164.0,16.349,16.349,16.3255,16.3333,76164.0
2017-12-14 12:00:00,20.81,20.82,20.8,20.81,59404.0,16.3255,16.3333,16.3176,16.3255,59404.0
2017-12-14 12:10:00,20.81,20.83,20.81,20.82,93629.0,16.3255,16.3412,16.3255,16.3333,93629.0
2017-12-14 12:20:00,20.82,20.83,20.78,20.78,155947.0,16.3333,16.3412,16.302,16.302,155947.0
2017-12-14 12:30:00,20.78,20.82,20.77,20.8,165670.0,16.302,16.3333,16.2941,16.3176,165670.0
2017-12-14 12:40:00,20.8,20.81,20.78,20.79,82186.0,16.3176,16.3255,16.302,16.3098,82186.0
2017-12-14 12:50:00,20.79,20.79,20.76,20.78,112242.0,16.3098,16.3098,16.2863,16.302,112242.0
2017-12-14 13:00:00,20.78,20.81,20.77,20.79,101199.0,16.302,16.3255,16.2941,16.3098,101199.0
2017-12-14 13:10:00,20.78,20.79,20.75,20.79,199468.0,16.302,16.3098,16.2784,16.3098,199468.0
2017-12-14 13:20:00,20.79,20.81,20.78,20.8,150879.0,16.3098,16.3255,16.302,16.3176,150879.0
2017-12-14 13:30:00,20.8,20.81,20.77,20.79,109619.0,16.3176,16.3255,16.2941,16.3098,109619.0
2017-12-14 13:40:00,20.79,20.79,20.76,20.77,101780.0,16.3098,16.3098,16.2863,16.2941,101780.0
2017-12-14 13:50:00,20.77,20.8,20.75,20.78,269868.0,16.2941,16.3176,16.2784,16.302,269868.0
2017-12-14 14:00:00,20.79,20.81,20.77,20.8,175840.0,16.3098,16.3255,16.2941,16.3176,175840.0
2017-12-14 14:10:00,20.8,20.8,20.78,20.78,154922.0,16.3176,16.3176,16.302,16.302,154922.0
2017-12-14 14:20:00,20.78,20.79,20.73,20.73,203417.0,16.302,16.3098,16.2627,16.2627,203417.0
2017-12-14 14:30:00,20.73,20.76,20.72,20.76,184352.0,16.2627,16.2863,16.2549,16.2863,184352.0
2017-12-14 14:40:00,20.76,20.78,20.74,20.76,155474.0,16.2863,16.302,16.2706,16.2863,155474.0
2017-12-14 14:50:00,20.76,20.79,20.75,20.79,86225.0,16.2863,16.3098,16.2784,16.3098,86225.0
2017-12-14 15:00:00,20.79,20.79,20.76,20.76,85164.0,16.3098,16.3098,16.2863,16.2863,85164.0
2017-12-14 15:10:00,20.77,20.77,20.74,20.75,121864.0,16.2941,16.2941,16.2706,16.2784,121864.0
2017-12-14 15:20:00,20.75,20.75,20.74,20.75,131868.0,16.2784,16.2784,16.2706,16.2784,131868.0
2017-12-14 15:30:00,20.75,20.81,20.74,20.8,219251.0,16.2784,16.3255,16.2706,16.3176,219251.0
2017-12-14 15:40:00,20.8,20.8,20.78,20.79,319611.0,16.3176,16.3176,16.302,16.3098,319611.0
2017-12-14 15:50:00,20.79,20.79,20.74,20.75,742891.0,16.3098,16.3098,16.2706,16.2784,742891.0
2017-12-15 09:30:00,20.88,20.88,20.66,20.78,1781241.0,16.3804,16.3804,16.2078,16.302,1781241.0
2017-12-15 09:40:00,20.78,20.82,20.76,20.78,209569.0,16.302,16.3333,16.2863,16.302,209569.0
2017-12-15 09:50:00,20.78,20.88,20.77,20.86,127648.0,16.302,16.3804,16.2941,16.3647,127648.0
2017-12-15 10:00:00,20.87,20.89,20.83,20.84,96429.0,16.3726,16.3883,16.3412,16.349,96429.0
2017-12-15 10:10:00,20.84,20.97,20.84,20.93,241737.0,16.349,16.451,16.349,16.4196,241737.0
2017-12-15 10:20:00,20.93,20.97,20.89,20.95,157225.0,16.4196,16.451,16.3883,16.4353,157225.0
2017-12-15 10:30:00,20.95,20.98,20.94,20.97,202848.0,16.4353,16.4589,16.4275,16.451,202848.0
2017-12-15 10:40:00,20.97,21.0,20.9,20.92,321558.0,16.451,16.4745,16.3961,16.4118,321558.0
2017-12-15 10:50:00,20.93,20.98,20.92,20.97,96207.0,16.4196,16.4589,16.4118,16.451,96207.0
2017-12-15 11:00:00,20.97,20.98,20.94,20.98,88078.0,16.451,16.4589,16.4275,16.4589,88078.0
2017-12-15 11:10:00,20.98,20.98,20.92,20.92,239397.0,16.4589,16.4589,16.4118,16.4118,239397.0
2017-12-15 11:20:00,20.92,20.98,20.91,20.97,247720.0,16.4118,16.4589,16.4039,16.451,247720.0
2017-12-15 11:30:00,20.97,20.99,20.97,20.98,152088.0,16.451,16.4667,16.451,16.4589,152088.0
2017-12-15 11:40:00,20.98,20.98,20.92,20.93,192758.0,16.4589,16.4589,16.4118,16.4196,192758.0
2017-12-15 11:50:00,20.93,20.96,20.9,20.9,222773.0,16.4196,16.4432,16.3961,16.3961,222773.0
2017-12-15 12:00:00,20.91,20.97,20.9,20.96,108498.0,16.4039,16.451,16.3961,16.4432,108498.0
2017-12-15 12:10:00,20.96,20.98,20.96,20.98,97702.0,16.4432,16.4589,16.4432,16.4589,97702.0
2017-12-15 12:20:00,20.97,20.99,20.97,20.98,104491.0,16.451,16.4667,16.451,16.4589,104491.0
2017-12-15 12:30:00,20.98,20.99,20.95,20.97,85658.0,16.4589,16.4667,16.4353,16.451,85658.0
2017-12-15 12:40:00,20.97,20.97,20.96,20.96,54282.0,16.451,16.451,16.4432,16.4432,54282.0
2017-12-15 12:50:00,20.96,20.97,20.96,20.96,56493.0,16.4432,16.451,16.4432,16.4432,56493.0
2017-12-15 13:00:00,20.96,20.97,20.91,20.91,139296.0,16.4432,16.451,16.4039,16.4039,139296.0
2017-12-15 13:10:00,20.91,20.92,20.9,20.9,103387.0,16.4039,16.4118,16.3961,16.3961,103387.0
2017-12-15 13:20:00,20.9,20.94,20.9,20.93,139596.0,16.3961,16.4275,16.3961,16.4196,139596.0
2017-12-15 13:30:00,20.94,20.94,20.89,20.89,134748.0,16.4275,16.4275,16.3883,16.3883,134748.0
2017-12-15 13:40:00,20.89,20.91,20.88,20.91,129902.0,16.3883,16.4039,16.3804,16.4039,129902.0
2017-12-15 13:50:00,20.91,20.93,20.9,20.91,180929.0,16.4039,16.4196,16.3961,16.4039,180929.0
2017-12-15 14:00:00,20.91,20.91,20.88,20.89,165958.0,16.4039,16.4039,16.3804,16.3883,165958.0
2017-12-15 14:10:00,20.89,20.9,20.86,20.9,178271.0,16.3883,16.3961,16.3647,16.3961,178271.0
2017-12-15 14:20:00,20.89,20.94,20.89,20.92,297094.0,16.3883,16.4275,16.3883,16.4118,297094.0
2017-12-15 14:30:00,20.92,20.93,20.91,20.93,152276.0,16.4118,16.4196,16.4039,16.4196,152276.0
2017-12-15 14:40:00,20.93,20.94,20.91,20.93,151119.0,16.4196,16.4275,16.4039,16.4196,151119.0
2017-12-15 14:50:00,20.92,20.94,20.91,20.91,213249.0,16.4118,16.4275,16.4039,16.4039,213249.0
2017-12-15 15:00:00,20.91,20.95,20.91,20.95,156891.0,16.4039,16.4353,16.4039,16.4353,156891.0
2017-12-15 15:10:00,20.95,20.98,20.94,20.97,153310.0,16.4353,16.4589,16.4275,16.451,153310.0
2017-12-15 15:20:00,20.98,20.98,20.96,20.96,237995.0,16.4589,16.4589,16.4432,16.4432,237995.0
2017-12-15 15:30:00,20.96,20.99,20.96,20.96,207580.0,16.4432,16.4667,16.4432,16.4432,207580.0
2017-12-15 15:40:00,20.97,20.99,20.93,20.93,609367.0,16.451,16.4667,16.4196,16.4196,609367.0
2017-12-15 15:50:00,20.94,20.96,20.92,20.93,1810562.0,16.4275,16.4432,16.4118,16.4196,1810562.0
2017-12-18 09:30:00,21.0,21.2,20.99,21.19,562679.0,16.4745,16.6315,16.4667,16.6236,562679.0
2017-12-18 09:40:00,21.2,21.23,21.19,21.23,171395.0,16.6315,16.655,16.6236,16.655,171395.0
2017-12-18 09:50:00,21.22,21.24,21.17,21.23,194577.0,16.6471,16.6628,16.6079,16.655,194577.0
2017-12-18 10:00:00,21.23,21.24,21.17,21.17,246946.0,16.655,16.6628,16.6079,16.6079,246946.0
2017-12-18 10:10:00,21.17,21.17,21.1,21.17,264071.0,16.6079,16.6079,16.553,16.6079,264071.0
2017-12-18 10:20:00,21.16,21.17,21.09,21.14,230818.0,16.6001,16.6079,16.5452,16.5844,230818.0
2017-12-18 10:30:00,21.13,21.14,21.05,21.07,134419.0,16.5765,16.5844,16.5138,16.5295,134419.0
2017-12-18 10:40:00,21.06,21.12,21.06,21.1,178159.0,16.5216,16.5687,16.5216,16.553,178159.0
2017-12-18 10:50:00,21.09,21.16,21.09,21.14,125980.0,16.5452,16.6001,16.5452,16.5844,125980.0
2017-12-18 11:00:00,21.14,21.16,21.1,21.16,136469.0,16.5844,16.6001,16.553,16.6001,136469.0
2017-12-18 11:10:00,21.16,21.17,21.11,21.14,128094.0,16.6001,16.6079,16.5608,16.5844,128094.0
2017-12-18 11:20:00,21.14,21.18,21.14,21.14,95579.0,16.5844,16.6158,16.5844,16.5844,95579.0
2017-12-18 11:30:00,21.14,21.16,21.13,21.14,132515.0,16.5844,16.6001,16.5765,16.5844,132515.0
2017-12-18 11:40:00,21.14,21.2,21.14,21.18,132045.0,16.5844,16.6315,16.5844,16.6158,132045.0
2017-12-18 11:50:00,21.17,21.2,21.15,21.18,299826.0,16.6079,16.6315,16.5922,16.6158,299826.0
2017-12-18 12:00:00,21.18,21.19,21.16,21.16,115042.0,16.6158,16.6236,16.6001,16.6001,115042.0
2017-12-18 12:10:00,21.17,21.17,21.14,21.14,153620.0,16.6079,16.6079,16.5844,16.5844,153620.0
2017-12-18 12:20:00,21.14,21.2,21.13,21.16,363952.0,16.5844,16.6315,16.5765,16.6001,363952.0
2017-12-18 12:30:00,21.16,21.2,21.15,21.19,210616.0,16.6001,16.6315,16.5922,16.6236,210616.0
2017-12-18 12:40:00,21.18,21.18,21.17,21.17,42283.0,16.6158,16.6158,16.6079,16.6079,42283.0
2017-12-18 12:50:00,21.18,21.19,21.16,21.19,244625.0,16.6158,16.6236,16.6001,16.6236,244625.0
2017-12-18 13:00:00,21.18,21.19,21.17,21.19,95141.0,16.6158,16.6236,16.6079,16.6236,95141.0
2017-12-18 13:10:00,21.18,21.22,21.18,21.2,145189.0,16.6158,16.6471,16.6158,16.6315,145189.0
2017-12-18 13:20:00,21.2,21.23,21.2,21.21,132946.0,16.6315,16.655,16.6315,16.6393,132946.0
2017-12-18 13:30:00,21.22,21.23,21.21,21.21,114655.0,16.6471,16.655,16.6393,16.6393,114655.0
2017-12-18 13:40:00,21.21,21.23,21.21,21.23,155511.0,16.6393,16.655,16.6393,16.655,155511.0
2017-12-18 13:50:00,21.23,21.24,21.18,21.24,249746.0,16.655,16.6628,16.6158,16.6628,249746.0
2017-12-18 14:00:00,21.23,21.28,21.23,21.28,163489.0,16.655,16.6942,16.655,16.6942,163489.0
2017-12-18 14:10:00,21.27,21.28,21.21,21.27,297681.0,16.6864,16.6942,16.6393,16.6864,297681.0
2017-12-18 14:20:00,21.26,21.27,21.21,21.21,168413.0,16.6785,16.6864,16.6393,16.6393,168413.0
2017-12-18 14:30:00,21.21,21.29,21.21,21.28,219265.0,16.6393,16.7021,16.6393,16.6942,219265.0
2017-12-18 14:40:00,21.29,21.3,21.28,21.3,119912.0,16.7021,16.7099,16.6942,16.7099,119912.0
2017-12-18 14:50:00,21.29,21.3,21.25,21.28,232294.0,16.7021,16.7099,16.6707,16.6942,232294.0
2017-12-18 15:00:00,21.28,21.29,21.25,21.25,149704.0,16.6942,16.7021,16.6707,16.6707,149704.0
2017-12-18 15:10:00,21.26,21.31,21.25,21.3,311469.0,16.6785,16.7177,16.6707,16.7099,311469.0
2017-12-18 15:20:00,21.3,21.31,21.27,21.28,154875.0,16.7099,16.7177,16.6864,16.6942,154875.0
2017-12-18 15:30:00,21.28,21.32,21.28,21.31,305112.0,16.6942,16.7256,16.6942,16.7177,305112.0
2017-12-18 15:40:00,21.31,21.34,21.31,21.32,462997.0,16.7177,16.7413,16.7177,16.7256,462997.0
2017-12-18 15:50:00,21.32,21.32,21.26,21.3,1677438.0,16.7256,16.7256,16.6785,16.7099,1677438.0
2017-12-19 09:30:00,21.37,21.44,21.24,21.43,724087.0,16.7648,16.8197,16.6628,16.8119,724087.0
2017-12-19 09:40:00,21.43,21.44,21.34,21.39,161752.0,16.8119,16.8197,16.7413,16.7805,161752.0
2017-12-19 09:50:00,21.4,21.58,21.39,21.56,451758.0,16.7884,16.9296,16.7805,16.9139,451758.0
2017-12-19 10:00:00,21.55,21.59,21.48,21.49,254423.0,16.906,16.9374,16.8511,16.859,254423.0
2017-12-19 10:10:00,21.48,21.51,21.45,21.48,180452.0,16.8511,16.8746,16.8276,16.8511,180452.0
2017-12-19 10:20:00,21.48,21.53,21.45,21.45,192879.0,16.8511,16.8903,16.8276,16.8276,192879.0
2017-12-19 10:30:00,21.46,21.5,21.42,21.44,291912.0,16.8354,16.8668,16.804,16.8197,291912.0
2017-12-19 10:40:00,21.44,21.5,21.39,21.5,210873.0,16.8197,16.8668,16.7805,16.8668,210873.0
2017-12-19 10:50:00,21.49,21.62,21.49,21.55,376379.0,16.859,16.9609,16.859,16.906,376379.0
2017-12-19 11:00:00,21.55,21.57,21.52,21.53,104243.0,16.906,16.9217,16.8825,16.8903,104243.0
2017-12-19 11:10:00,21.54,21.55,21.48,21.53,116557.0,16.8982,16.906,16.8511,16.8903,116557.0
2017-12-19 11:20:00,21.53,21.54,21.49,21.51,119709.0,16.8903,16.8982,16.859,16.8746,119709.0
2017-12-19 11:30:00,21.52,21.52,21.46,21.48,107925.0,16.8825,16.8825,16.8354,16.8511,107925.0
2017-12-19 11:40:00,21.48,21.49,21.4,21.46,148523.0,16.8511,16.859,16.7884,16.8354,148523.0
2017-12-19 11:50:00,21.47,21.48,21.39,21.4,98427.0,16.8433,16.8511,16.7805,16.7884,98427.0
2017-12-19 12:00:00,21.4,21.43,21.39,21.43,62667.0,16.7884,16.8119,16.7805,16.8119,62667.0
2017-12-19 12:10:00,21.43,21.48,21.41,21.46,145709.0,16.8119,16.8511,16.7962,16.8354,145709.0
2017-12-19 12:20:00,21.45,21.46,21.41,21.46,166506.0,16.8276,16.8354,16.7962,16.8354,166506.0
2017-12-19 12:30:00,21.45,21.49,21.45,21.46,92520.0,16.8276,16.859,16.8276,16.8354,92520.0
2017-12-19 12:40:00,21.46,21.46,21.39,21.41,110302.0,16.8354,16.8354,16.7805,16.7962,110302.0
2017-12-19 12:50:00,21.41,21.46,21.41,21.45,91796.0,16.7962,16.8354,16.7962,16.8276,91796.0
2017-12-19 13:00:00,21.44,21.47,21.44,21.45,116710.0,16.8197,16.8433,16.8197,16.8276,116710.0
2017-12-19 13:10:00,21.45,21.47,21.44,21.45,69332.0,16.8276,16.8433,16.8197,16.8276,69332.0
2017-12-19 13:20:00,21.45,21.45,21.44,21.45,31076.0,16.8276,16.8276,16.8197,16.8276,31076.0
2017-12-19 13:30:00,21.45,21.47,21.43,21.45,146910.0,16.8276,16.8433,16.8119,16.8276,146910.0
2017-12-19 13:40:00,21.45,21.47,21.44,21.46,70546.0,16.8276,16.8433,16.8197,16.8354,70546.0
2017-12-19 13:50:00,21.46,21.5,21.46,21.48,98886.0,16.8354,16.8668,16.8354,16.8511,98886.0
2017-12-19 14:00:00,21.48,21.5,21.44,21.47,145291.0,16.8511,16.8668,16.8197,16.8433,145291.0
2017-12-19 14:10:00,21.46,21.5,21.46,21.49,104354.0,16.8354,16.8668,16.8354,16.859,104354.0
2017-12-19 14:20:00,21.5,21.54,21.49,21.54,175925.0,16.8668,16.8982,16.859,16.8982,175925.0
2017-12-19 14:30:00,21.54,21.56,21.5,21.52,182367.0,16.8982,16.9139,16.8668,16.8825,182367.0
2017-12-19 14:40:00,21.52,21.52,21.48,21.49,88158.0,16.8825,16.8825,16.8511,16.859,88158.0
2017-12-19 14:50:00,21.5,21.53,21.47,21.53,119919.0,16.8668,16.8903,16.8433,16.8903,119919.0
2017-12-19 15:00:00,21.53,21.53,21.48,21.52,208423.0,16.8903,16.8903,16.8511,16.8825,208423.0
2017-12-19 15:10:00,21.52,21.54,21.49,21.52,208599.0,16.8825,16.8982,16.859,16.8825,208599.0
2017-12-19 15:20:00,21.52,21.53,21.49,21.5,147688.0,16.8825,16.8903,16.859,16.8668,147688.0
2017-12-19 15:30:00,21.49,21.5,21.45,21.46,318316.0,16.859,16.8668,16.8276,16.8354,318316.0
2017-12-19 15:40:00,21.46,21.5,21.45,21.45,478853.0,16.8354,16.8668,16.8276,16.8276,478853.0
2017-12-19 15:50:00,21.45,21.46,21.42,21.43,1000247.0,16.8276,16.8354,16.804,16.8119,1000247.0
2017-12-20 09:30:00,21.5,21.54,21.37,21.41,320583.0,16.8668,16.8982,16.7648,16.7962,320583.0
2017-12-20 09:40:00,21.4,21.42,21.32,21.36,165778.0,16.7884,16.804,16.7256,16.757,165778.0
2017-12-20 09:50:00,21.36,21.38,21.29,21.37,148375.0,16.757,16.7727,16.7021,16.7648,148375.0
2017-12-20 10:00:00,21.37,21.4,21.34,21.36,373157.0,16.7648,16.7884,16.7413,16.757,373157.0
2017-12-20 10:10:00,21.36,21.39,21.34,21.35,68842.0,16.757,16.7805,16.7413,16.7491,68842.0
2017-12-20 10:20:00,21.35,21.4,21.32,21.39,197185.0,16.7491,16.7884,16.7256,16.7805,197185.0
2017-12-20 10:30:00,21.39,21.45,21.39,21.42,154503.0,16.7805,16.8276,16.7805,16.804,154503.0
2017-12-20 10:40:00,21.42,21.44,21.41,21.44,114478.0,16.804,16.8197,16.7962,16.8197,114478.0
2017-12-20 10:50:00,21.44,21.48,21.42,21.48,157798.0,16.8197,16.8511,16.804,16.8511,157798.0
2017-12-20 11:00:00,21.48,21.48,21.43,21.44,117815.0,16.8511,16.8511,16.8119,16.8197,117815.0
2017-12-20 11:10:00,21.44,21.45,21.4,21.41,102241.0,16.8197,16.8276,16.7884,16.7962,102241.0
2017-12-20 11:20:00,21.41,21.46,21.4,21.46,158747.0,16.7962,16.8354,16.7884,16.8354,158747.0
2017-12-20 11:30:00,21.46,21.5,21.44,21.5,142764.0,16.8354,16.8668,16.8197,16.8668,142764.0
2017-12-20 11:40:00,21.5,21.5,21.49,21.5,42910.0,16.8668,16.8668,16.859,16.8668,42910.0
2017-12-20 11:50:00,21.5,21.52,21.46,21.52,290595.0,16.8668,16.8825,16.8354,16.8825,290595.0
2017-12-20 12:00:00,21.52,21.53,21.5,21.51,85735.0,16.8825,16.8903,16.8668,16.8746,85735.0
2017-12-20 12:10:00,21.5,21.53,21.49,21.53,89663.0,16.8668,16.8903,16.859,16.8903,89663.0
2017-12-20 12:20:00,21.53,21.53,21.49,21.5,177091.0,16.8903,16.8903,16.859,16.8668,177091.0
2017-12-20 12:30:00,21.5,21.51,21.46,21.46,64686.0,16.8668,16.8746,16.8354,16.8354,64686.0
2017-12-20 12:40:00,21.46,21.48,21.42,21.48,116223.0,16.8354,16.8511,16.804,16.8511,116223.0
2017-12-20 12:50:00,21.48,21.48,21.45,21.46,33556.0,16.8511,16.8511,16.8276,16.8354,33556.0
2017-12-20 13:00:00,21.46,21.48,21.45,21.46,89070.0,16.8354,16.8511,16.8276,16.8354,89070.0
2017-12-20 13:10:00,21.47,21.49,21.43,21.43,117663.0,16.8433,16.859,16.8119,16.8119,117663.0
2017-12-20 13:20:00,21.43,21.48,21.43,21.48,106768.0,16.8119,16.8511,16.8119,16.8511,106768.0
2017-12-20 13:30:00,21.47,21.49,21.46,21.48,61539.0,16.8433,16.859,16.8354,16.8511,61539.0
2017-12-20 13:40:00,21.48,21.5,21.48,21.49,87008.0,16.8511,16.8668,16.8511,16.859,87008.0
2017-12-20 13:50:00,21.5,21.58,21.49,21.57,271917.0,16.8668,16.9296,16.859,16.9217,271917.0
2017-12-20 14:00:00,21.57,21.57,21.51,21.55,140600.0,16.9217,16.9217,16.8746,16.906,140600.0
2017-12-20 14:10:00,21.55,21.57,21.52,21.55,154397.0,16.906,16.9217,16.8825,16.906,154397.0
2017-12-20 14:20:00,21.55,21.6,21.5,21.5,173528.0,16.906,16.9453,16.8668,16.8668,173528.0
2017-12-20 14:30:00,21.51,21.55,21.49,21.52,121293.0,16.8746,16.906,16.859,16.8825,121293.0
2017-12-20 14:40:00,21.51,21.52,21.49,21.5,110517.0,16.8746,16.8825,16.859,16.8668,110517.0
2017-12-20 14:50:00,21.51,21.51,21.47,21.47,97058.0,16.8746,16.8746,16.8433,16.8433,97058.0
2017-12-20 15:00:00,21.47,21.48,21.45,21.46,86280.0,16.8433,16.8511,16.8276,16.8354,86280.0
2017-12-20 15:10:00,21.46,21.49,21.44,21.46,164683.0,16.8354,16.859,16.8197,16.8354,164683.0
2017-12-20 15:20:00,21.47,21.47,21.45,21.46,50262.0,16.8433,16.8433,16.8276,16.8354,50262.0
2017-12-20 15:30:00,21.46,21.49,21.46,21.49,135841.0,16.8354,16.859,16.8354,16.859,135841.0
2017-12-20 15:40:00,21.48,21.5,21.46,21.48,258025.0,16.8511,16.8668,16.8354,16.8511,258025.0
2017-12-20 15:50:00,21.48,21.5,21.45,21.47,770666.0,16.8511,16.8668,16.8276,16.8433,770666.0
2017-12-21 09:30:00,21.51,21.57,21.45,21.57,277517.0,16.8746,16.9217,16.8276,16.9217,277517.0
2017-12-21 09:40:00,21.57,21.58,21.51,21.54,71226.0,16.9217,16.9296,16.8746,16.8982,71226.0
2017-12-21 09:50:00,21.54,21.55,21.41,21.41,155178.0,16.8982,16.906,16.7962,16.7962,155178.0
2017-12-21 10:00:00,21.41,21.45,21.39,21.43,126799.0,16.7962,16.8276,16.7805,16.8119,126799.0
2017-12-21 10:10:00,21.43,21.44,21.4,21.41,63249.0,16.8119,16.8197,16.7884,16.7962,63249.0
2017-12-21 10:20:00,21.41,21.43,21.36,21.38,129317.0,16.7962,16.8119,16.757,16.7727,129317.0
2017-12-21 10:30:00,21.38,21.44,21.35,21.43,114644.0,16.7727,16.8197,16.7491,16.8119,114644.0
2017-12-21 10:40:00,21.43,21.48,21.43,21.44,123215.0,16.8119,16.8511,16.8119,16.8197,123215.0
2017-12-21 10:50:00,21.44,21.53,21.43,21.48,164431.0,16.8197,16.8903,16.8119,16.8511,164431.0
2017-12-21 11:00:00,21.48,21.49,21.41,21.44,292406.0,16.8511,16.859,16.7962,16.8197,292406.0
2017-12-21 11:10:00,21.44,21.47,21.43,21.44,63890.0,16.8197,16.8433,16.8119,16.8197,63890.0
2017-12-21 11:20:00,21.44,21.46,21.42,21.42,87801.0,16.8197,16.8354,16.804,16.804,87801.0
2017-12-21 11:30:00,21.43,21.45,21.41,21.45,54786.0,16.8119,16.8276,16.7962,16.8276,54786.0
2017-12-21 11:40:00,21.45,21.45,21.41,21.44,125724.0,16.8276,16.8276,16.7962,16.8197,125724.0
2017-12-21 11:50:00,21.44,21.45,21.4,21.42,138758.0,16.8197,16.8276,16.7884,16.804,138758.0
2017-12-21 12:00:00,21.41,21.44,21.4,21.43,95973.0,16.7962,16.8197,16.7884,16.8119,95973.0
2017-12-21 12:10:00,21.44,21.44,21.41,21.43,98522.0,16.8197,16.8197,16.7962,16.8119,98522.0
2017-12-21 12:20:00,21.43,21.44,21.4,21.43,139798.0,16.8119,16.8197,16.7884,16.8119,139798.0
2017-12-21 12:30:00,21.43,21.43,21.42,21.43,20642.0,16.8119,16.8119,16.804,16.8119,20642.0
2017-12-21 12:40:00,21.42,21.43,21.38,21.38,209044.0,16.804,16.8119,16.7727,16.7727,209044.0
2017-12-21 12:50:00,21.39,21.39,21.36,21.38,113432.0,16.7805,16.7805,16.757,16.7727,113432.0
2017-12-21 13:00:00,21.39,21.4,21.37,21.37,63226.0,16.7805,16.7884,16.7648,16.7648,63226.0
2017-12-21 13:10:00,21.37,21.39,21.37,21.38,45888.0,16.7648,16.7805,16.7648,16.7727,45888.0
2017-12-21 13:20:00,21.38,21.39,21.35,21.36,81397.0,16.7727,16.7805,16.7491,16.757,81397.0
2017-12-21 13:30:00,21.36,21.37,21.34,21.36,86197.0,16.757,16.7648,16.7413,16.757,86197.0
2017-12-21 13:40:00,21.36,21.37,21.34,21.35,78057.0,16.757,16.7648,16.7413,16.7491,78057.0
2017-12-21 13:50:00,21.34,21.35,21.31,21.32,71971.0,16.7413,16.7491,16.7177,16.7256,71971.0
2017-12-21 14:00:00,21.32,21.34,21.3,21.34,77363.0,16.7256,16.7413,16.7099,16.7413,77363.0
2017-12-21 14:10:00,21.34,21.34,21.33,21.33,29994.0,16.7413,16.7413,16.7334,16.7334,29994.0
2017-12-21 14:20:00,21.34,21.36,21.31,21.34,147844.0,16.7413,16.757,16.7177,16.7413,147844.0
2017-12-21 14:30:00,21.34,21.35,21.33,21.34,52618.0,16.7413,16.7491,16.7334,16.7413,52618.0
2017-12-21 14:40:00,21.34,21.35,21.34,21.34,52453.0,16.7413,16.7491,16.7413,16.7413,52453.0
2017-12-21 14:50:00,21.34,21.35,21.3,21.32,128077.0,16.7413,16.7491,16.7099,16.7256,128077.0
2017-12-21 15:00:00,21.32,21.33,21.31,21.31,79919.0,16.7256,16.7334,16.7177,16.7177,79919.0
2017-12-21 15:10:00,21.31,21.32,21.28,21.32,143961.0,16.7177,16.7256,16.6942,16.7256,143961.0
2017-12-21 15:20:00,21.31,21.32,21.28,21.29,184303.0,16.7177,16.7256,16.6942,16.7021,184303.0
2017-12-21 15:30:00,21.29,21.29,21.27,21.28,119688.0,16.7021,16.7021,16.6864,16.6942,119688.0
2017-12-21 15:40:00,21.27,21.3,21.27,21.29,330155.0,16.6864,16.7099,16.6864,16.7021,330155.0
2017-12-21 15:50:00,21.28,21.29,21.23,21.27,900802.0,16.6942,16.7021,16.655,16.6864,900802.0
2017-12-22 09:30:00,21.25,21.32,21.25,21.28,135090.0,16.6707,16.7256,16.6707,16.6942,135090.0
2017-12-22 09:40:00,21.29,21.32,21.23,21.26,111769.0,16.7021,16.7256,16.655,16.6785,111769.0
2017-12-22 09:50:00,21.27,21.28,21.24,21.25,115372.0,16.6864,16.6942,16.6628,16.6707,115372.0
2017-12-22 10:00:00,21.25,21.25,21.17,21.18,106475.0,16.6707,16.6707,16.6079,16.6158,106475.0
2017-12-22 10:10:00,21.18,21.23,21.14,21.2,133020.0,16.6158,16.655,16.5844,16.6315,133020.0
2017-12-22 10:20:00,21.2,21.25,21.19,21.25,55790.0,16.6315,16.6707,16.6236,16.6707,55790.0
2017-12-22 10:30:00,21.25,21.25,21.21,21.22,60624.0,16.6707,16.6707,16.6393,16.6471,60624.0
2017-12-22 10:40:00,21.21,21.25,21.21,21.24,37088.0,16.6393,16.6707,16.6393,16.6628,37088.0
2017-12-22 10:50:00,21.25,21.27,21.22,21.23,59878.0,16.6707,16.6864,16.6471,16.655,59878.0
2017-12-22 11:00:00,21.23,21.25,21.19,21.2,71177.0,16.655,16.6707,16.6236,16.6315,71177.0
2017-12-22 11:10:00,21.2,21.21,21.18,21.19,62643.0,16.6315,16.6393,16.6158,16.6236,62643.0
2017-12-22 11:20:00,21.2,21.25,21.2,21.23,30599.0,16.6315,16.6707,16.6315,16.655,30599.0
2017-12-22 11:30:00,21.23,21.24,21.15,21.22,99381.0,16.655,16.6628,16.5922,16.6471,99381.0
2017-12-22 11:40:00,21.22,21.26,21.22,21.23,37416.0,16.6471,16.6785,16.6471,16.655,37416.0
2017-12-22 11:50:00,21.23,21.25,21.22,21.24,42961.0,16.655,16.6707,16.6471,16.6628,42961.0
2017-12-22 12:00:00,21.24,21.24,21.23,21.23,26511.0,16.6628,16.6628,16.655,16.655,26511.0
2017-12-22 12:10:00,21.23,21.25,21.22,21.23,57182.0,16.655,16.6707,16.6471,16.655,57182.0
2017-12-22 12:20:00,21.23,21.25,21.23,21.25,30272.0,16.655,16.6707,16.655,16.6707,30272.0
2017-12-22 12:30:00,21.25,21.27,21.24,21.26,50696.0,16.6707,16.6864,16.6628,16.6785,50696.0
2017-12-22 12:40:00,21.26,21.28,21.23,21.23,69077.0,16.6785,16.6942,16.655,16.655,69077.0
2017-12-22 12:50:00,21.24,21.25,21.22,21.23,43293.0,16.6628,16.6707,16.6471,16.655,43293.0
2017-12-22 13:00:00,21.23,21.25,21.23,21.24,19335.0,16.655,16.6707,16.655,16.6628,19335.0
2017-12-22 13:10:00,21.24,21.25,21.24,21.24,67360.0,16.6628,16.6707,16.6628,16.6628,67360.0
2017-12-22 13:20:00,21.24,21.25,21.2,21.24,54402.0,16.6628,16.6707,16.6315,16.6628,54402.0
2017-12-22 13:30:00,21.24,21.25,21.24,21.25,19694.0,16.6628,16.6707,16.6628,16.6707,19694.0
2017-12-22 13:40:00,21.25,21.29,21.24,21.29,67555.0,16.6707,16.7021,16.6628,16.7021,67555.0
2017-12-22 13:50:00,21.29,21.31,21.28,21.3,85597.0,16.7021,16.7177,16.6942,16.7099,85597.0
2017-12-22 14:00:00,21.3,21.34,21.29,21.3,79295.0,16.7099,16.7413,16.7021,16.7099,79295.0
2017-12-22 14:10:00,21.3,21.32,21.29,21.32,67639.0,16.7099,16.7256,16.7021,16.7256,67639.0
2017-12-22 14:20:00,21.32,21.33,21.31,21.32,46152.0,16.7256,16.7334,16.7177,16.7256,46152.0
2017-12-22 14:30:00,21.32,21.33,21.28,21.29,77368.0,16.7256,16.7334,16.6942,16.7021,77368.0
2017-12-22 14:40:00,21.28,21.31,21.28,21.3,61088.0,16.6942,16.7177,16.6942,16.7099,61088.0
2017-12-22 14:50:00,21.3,21.31,21.28,21.29,57836.0,16.7099,16.7177,16.6942,16.7021,57836.0
2017-12-22 15:00:00,21.29,21.3,21.28,21.3,49051.0,16.7021,16.7099,16.6942,16.7099,49051.0
2017-12-22 15:10:00,21.3,21.3,21.25,21.25,104629.0,16.7099,16.7099,16.6707,16.6707,104629.0
2017-12-22 15:20:00,21.25,21.29,21.24,21.28,118041.0,16.6707,16.7021,16.6628,16.6942,118041.0
2017-12-22 15:30:00,21.28,21.31,21.28,21.28,129402.0,16.6942,16.7177,16.6942,16.6942,129402.0
2017-12-22 15:40:00,21.28,21.29,21.24,21.26,129001.0,16.6942,16.7021,16.6628,16.6785,129001.0
2017-12-22 15:50:00,21.26,21.27,21.23,21.26,388636.0,16.6785,16.6864,16.655,16.6785,388636.0
2017-12-26 09:30:00,21.13,21.23,21.13,21.17,139804.0,16.5765,16.655,16.5765,16.6079,139804.0
2017-12-26 09:40:00,21.18,21.22,21.18,21.19,63474.0,16.6158,16.6471,16.6158,16.6236,63474.0
2017-12-26 09:50:00,21.19,21.2,21.16,21.19,65623.0,16.6236,16.6315,16.6001,16.6236,65623.0
2017-12-26 10:00:00,21.19,21.22,21.15,21.21,81181.0,16.6236,16.6471,16.5922,16.6393,81181.0
2017-12-26 10:10:00,21.22,21.24,21.22,21.23,27092.0,16.6471,16.6628,16.6471,16.655,27092.0
2017-12-26 10:20:00,21.23,21.27,21.22,21.27,37134.0,16.655,16.6864,16.6471,16.6864,37134.0
2017-12-26 10:30:00,21.26,21.31,21.24,21.25,72396.0,16.6785,16.7177,16.6628,16.6707,72396.0
2017-12-26 10:40:00,21.25,21.26,21.22,21.23,58129.0,16.6707,16.6785,16.6471,16.655,58129.0
2017-12-26 10:50:00,21.22,21.22,21.2,21.21,30445.0,16.6471,16.6471,16.6315,16.6393,30445.0
2017-12-26 11:00:00,21.21,21.23,21.2,21.21,36739.0,16.6393,16.655,16.6315,16.6393,36739.0
2017-12-26 11:10:00,21.22,21.25,21.21,21.22,46336.0,16.6471,16.6707,16.6393,16.6471,46336.0
2017-12-26 11:20:00,21.23,21.23,21.22,21.23,17893.0,16.655,16.655,16.6471,16.655,17893.0
2017-12-26 11:30:00,21.23,21.23,21.22,21.23,23110.0,16.655,16.655,16.6471,16.655,23110.0
2017-12-26 11:40:00,21.23,21.26,21.2,21.23,86090.0,16.655,16.6785,16.6315,16.655,86090.0
2017-12-26 11:50:00,21.23,21.28,21.22,21.26,172657.0,16.655,16.6942,16.6471,16.6785,172657.0
2017-12-26 12:00:00,21.27,21.27,21.24,21.25,33779.0,16.6864,16.6864,16.6628,16.6707,33779.0
2017-12-26 12:10:00,21.25,21.25,21.24,21.25,32917.0,16.6707,16.6707,16.6628,16.6707,32917.0
2017-12-26 12:20:00,21.24,21.25,21.24,21.25,15875.0,16.6628,16.6707,16.6628,16.6707,15875.0
2017-12-26 12:30:00,21.25,21.25,21.24,21.24,10466.0,16.6707,16.6707,16.6628,16.6628,10466.0
2017-12-26 12:40:00,21.25,21.29,21.24,21.26,82339.0,16.6707,16.7021,16.6628,16.6785,82339.0
2017-12-26 12:50:00,21.26,21.27,21.23,21.24,44781.0,16.6785,16.6864,16.655,16.6628,44781.0
2017-12-26 13:00:00,21.25,21.26,21.24,21.26,32816.0,16.6707,16.6785,16.6628,16.6785,32816.0
2017-12-26 13:10:00,21.26,21.26,21.25,21.25,15067.0,16.6785,16.6785,16.6707,16.6707,15067.0
2017-12-26 13:20:00,21.25,21.26,21.25,21.25,11500.0,16.6707,16.6785,16.6707,16.6707,11500.0
2017-12-26 13:30:00,21.26,21.26,21.25,21.25,16313.0,16.6785,16.6785,16.6707,16.6707,16313.0
2017-12-26 13:40:00,21.25,21.27,21.23,21.25,80968.0,16.6707,16.6864,16.655,16.6707,80968.0
2017-12-26 13:50:00,21.24,21.25,21.24,21.25,16901.0,16.6628,16.6707,16.6628,16.6707,16901.0
2017-12-26 14:00:00,21.25,21.25,21.23,21.24,48568.0,16.6707,16.6707,16.655,16.6628,48568.0
2017-12-26 14:10:00,21.25,21.25,21.23,21.24,48849.0,16.6707,16.6707,16.655,16.6628,48849.0
2017-12-26 14:20:00,21.24,21.25,21.23,21.23,28134.0,16.6628,16.6707,16.655,16.655,28134.0
2017-12-26 14:30:00,21.23,21.24,21.23,21.24,25080.0,16.655,16.6628,16.655,16.6628,25080.0
2017-12-26 14:40:00,21.23,21.27,21.23,21.26,150141.0,16.655,16.6864,16.655,16.6785,150141.0
2017-12-26 14:50:00,21.25,21.27,21.25,21.25,77253.0,16.6707,16.6864,16.6707,16.6707,77253.0
2017-12-26 15:00:00,21.26,21.26,21.25,21.25,24713.0,16.6785,16.6785,16.6707,16.6707,24713.0
2017-12-26 15:10:00,21.26,21.26,21.25,21.26,36298.0,16.6785,16.6785,16.6707,16.6785,36298.0
2017-12-26 15:20:00,21.26,21.26,21.24,21.24,53390.0,16.6785,16.6785,16.6628,16.6628,53390.0
2017-12-26 15:30:00,21.25,21.27,21.24,21.26,209717.0,16.6707,16.6864,16.6628,16.6785,209717.0
2017-12-26 15:40:00,21.26,21.26,21.22,21.23,149013.0,16.6785,16.6785,16.6471,16.655,149013.0
2017-12-26 15:50:00,21.23,21.25,21.22,21.23,335097.0,16.655,16.6707,16.6471,16.655,335097.0
2017-12-27 09:30:00,21.15,21.2,21.11,21.14,335542.0,16.5922,16.6315,16.5608,16.5844,335542.0
2017-12-27 09:40:00,21.14,21.16,21.11,21.13,118600.0,16.5844,16.6001,16.5608,16.5765,118600.0
2017-12-27 09:50:00,21.13,21.14,21.1,21.14,103664.0,16.5765,16.5844,16.553,16.5844,103664.0
2017-12-27 10:00:00,21.14,21.15,21.11,21.13,66014.0,16.5844,16.5922,16.5608,16.5765,66014.0
2017-12-27 10:10:00,21.12,21.16,21.12,21.16,180060.0,16.5687,16.6001,16.5687,16.6001,180060.0
2017-12-27 10:20:00,21.16,21.16,21.14,21.16,81937.0,16.6001,16.6001,16.5844,16.6001,81937.0
2017-12-27 10:30:00,21.16,21.16,21.15,21.16,52069.0,16.6001,16.6001,16.5922,16.6001,52069.0
2017-12-27 10:40:00,21.15,21.18,21.14,21.16,214167.0,16.5922,16.6158,16.5844,16.6001,214167.0
2017-12-27 10:50:00,21.16,21.2,21.14,21.2,292234.0,16.6001,16.6315,16.5844,16.6315,292234.0
2017-12-27 11:00:00,21.2,21.2,21.18,21.2,121437.0,16.6315,16.6315,16.6158,16.6315,121437.0
2017-12-27 11:10:00,21.2,21.21,21.17,21.19,274632.0,16.6315,16.6393,16.6079,16.6236,274632.0
2017-12-27 11:20:00,21.2,21.21,21.19,21.2,200764.0,16.6315,16.6393,16.6236,16.6315,200764.0
2017-12-27 11:30:00,21.21,21.22,21.19,21.19,159188.0,16.6393,16.6471,16.6236,16.6236,159188.0
2017-12-27 11:40:00,21.19,21.2,21.18,21.19,85795.0,16.6236,16.6315,16.6158,16.6236,85795.0
2017-12-27 11:50:00,21.19,21.21,21.16,21.19,143983.0,16.6236,16.6393,16.6001,16.6236,143983.0
2017-12-27 12:00:00,21.19,21.21,21.18,21.2,78665.0,16.6236,16.6393,16.6158,16.6315,78665.0
2017-12-27 12:10:00,21.21,21.21,21.18,21.18,45236.0,16.6393,16.6393,16.6158,16.6158,45236.0
2017-12-27 12:20:00,21.18,21.22,21.18,21.22,196541.0,16.6158,16.6471,16.6158,16.6471,196541.0
2017-12-27 12:30:00,21.21,21.22,21.19,21.21,103846.0,16.6393,16.6471,16.6236,16.6393,103846.0
2017-12-27 12:40:00,21.2,21.21,21.2,21.21,52685.0,16.6315,16.6393,16.6315,16.6393,52685.0
2017-12-27 12:50:00,21.21,21.21,21.2,21.21,32166.0,16.6393,16.6393,16.6315,16.6393,32166.0
2017-12-27 13:00:00,21.21,21.21,21.2,21.21,29078.0,16.6393,16.6393,16.6315,16.6393,29078.0
2017-12-27 13:10:00,21.21,21.21,21.2,21.21,25323.0,16.6393,16.6393,16.6315,16.6393,25323.0
2017-12-27 13:20:00,21.21,21.21,21.19,21.21,128563.0,16.6393,16.6393,16.6236,16.6393,128563.0
2017-12-27 13:30:00,21.21,21.21,21.2,21.21,28505.0,16.6393,16.6393,16.6315,16.6393,28505.0
2017-12-27 13:40:00,21.21,21.21,21.2,21.21,63894.0,16.6393,16.6393,16.6315,16.6393,63894.0
2017-12-27 13:50:00,21.21,21.21,21.19,21.21,108348.0,16.6393,16.6393,16.6236,16.6393,108348.0
2017-12-27 14:00:00,21.21,21.21,21.2,21.2,31889.0,16.6393,16.6393,16.6315,16.6315,31889.0
2017-12-27 14:10:00,21.2,21.25,21.2,21.25,252855.0,16.6315,16.6707,16.6315,16.6707,252855.0
2017-12-27 14:20:00,21.25,21.25,21.21,21.23,168078.0,16.6707,16.6707,16.6393,16.655,168078.0
2017-12-27 14:30:00,21.24,21.24,21.22,21.23,56553.0,16.6628,16.6628,16.6471,16.655,56553.0
2017-12-27 14:40:00,21.23,21.23,21.21,21.21,122927.0,16.655,16.655,16.6393,16.6393,122927.0
2017-12-27 14:50:00,21.21,21.22,21.2,21.21,72139.0,16.6393,16.6471,16.6315,16.6393,72139.0
2017-12-27 15:00:00,21.2,21.21,21.19,21.21,101356.0,16.6315,16.6393,16.6236,16.6393,101356.0
2017-12-27 15:10:00,21.21,21.23,21.2,21.23,347592.0,16.6393,16.655,16.6315,16.655,347592.0
2017-12-27 15:20:00,21.23,21.23,21.22,21.23,127259.0,16.655,16.655,16.6471,16.655,127259.0
2017-12-27 15:30:00,21.23,21.27,21.22,21.27,543672.0,16.655,16.6864,16.6471,16.6864,543672.0
2017-12-27 15:40:00,21.26,21.28,21.25,21.25,356570.0,16.6785,16.6942,16.6707,16.6707,356570.0
2017-12-27 15:50:00,21.25,21.29,21.25,21.28,1198012.0,16.6707,16.7021,16.6707,16.6942,1198012.0
2017-12-28 09:30:00,21.22,21.3,21.19,21.27,275766.0,16.6471,16.7099,16.6236,16.6864,275766.0
2017-12-28 09:40:00,21.26,21.27,21.23,21.25,77090.0,16.6785,16.6864,16.655,16.6707,77090.0
2017-12-28 09:50:00,21.25,21.26,21.2,21.2,109740.0,16.6707,16.6785,16.6315,16.6315,109740.0
2017-12-28 10:00:00,21.2,21.22,21.19,21.22,106113.0,16.6315,16.6471,16.6236,16.6471,106113.0
2017-12-28 10:10:00,21.21,21.23,21.2,21.21,76602.0,16.6393,16.655,16.6315,16.6393,76602.0
2017-12-28 10:20:00,21.21,21.25,21.21,21.25,100381.0,16.6393,16.6707,16.6393,16.6707,100381.0
2017-12-28 10:30:00,21.25,21.25,21.21,21.21,71766.0,16.6707,16.6707,16.6393,16.6393,71766.0
2017-12-28 10:40:00,21.22,21.22,21.21,21.21,44590.0,16.6471,16.6471,16.6393,16.6393,44590.0
2017-12-28 10:50:00,21.21,21.22,21.21,21.21,28909.0,16.6393,16.6471,16.6393,16.6393,28909.0
2017-12-28 11:00:00,21.22,21.24,21.21,21.23,82893.0,16.6471,16.6628,16.6393,16.655,82893.0
2017-12-28 11:10:00,21.23,21.24,21.2,21.21,90583.0,16.655,16.6628,16.6315,16.6393,90583.0
2017-12-28 11:20:00,21.21,21.23,21.21,21.23,52390.0,16.6393,16.655,16.6393,16.655,52390.0
2017-12-28 11:30:00,21.23,21.23,21.21,21.21,103604.0,16.655,16.655,16.6393,16.6393,103604.0
2017-12-28 11:40:00,21.21,21.23,21.21,21.23,55595.0,16.6393,16.655,16.6393,16.655,55595.0
2017-12-28 11:50:00,21.23,21.24,21.19,21.19,109361.0,16.655,16.6628,16.6236,16.6236,109361.0
2017-12-28 12:00:00,21.2,21.2,21.19,21.2,53103.0,16.6315,16.6315,16.6236,16.6315,53103.0
2017-12-28 12:10:00,21.2,21.2,21.17,21.18,83733.0,16.6315,16.6315,16.6079,16.6158,83733.0
2017-12-28 12:20:00,21.19,21.19,21.18,21.19,24405.0,16.6236,16.6236,16.6158,16.6236,24405.0
2017-12-28 12:30:00,21.19,21.19,21.17,21.17,57907.0,16.6236,16.6236,16.6079,16.6079,57907.0
2017-12-28 12:40:00,21.18,21.19,21.17,21.19,37993.0,16.6158,16.6236,16.6079,16.6236,37993.0
2017-12-28 12:50:00,21.19,21.19,21.18,21.18,14720.0,16.6236,16.6236,16.6158,16.6158,14720.0
2017-12-28 13:00:00,21.19,21.19,21.16,21.16,72335.0,16.6236,16.6236,16.6001,16.6001,72335.0
2017-12-28 13:10:00,21.17,21.18,21.16,21.18,23766.0,16.6079,16.6158,16.6001,16.6158,23766.0
2017-12-28 13:20:00,21.17,21.18,21.17,21.17,29505.0,16.6079,16.6158,16.6079,16.6079,29505.0
2017-12-28 13:30:00,21.18,21.18,21.11,21.14,121012.0,16.6158,16.6158,16.5608,16.5844,121012.0
2017-12-28 13:40:00,21.15,21.15,21.14,21.14,27246.0,16.5922,16.5922,16.5844,16.5844,27246.0
2017-12-28 13:50:00,21.14,21.15,21.13,21.14,74339.0,16.5844,16.5922,16.5765,16.5844,74339.0
2017-12-28 14:00:00,21.14,21.15,21.14,21.14,24682.0,16.5844,16.5922,16.5844,16.5844,24682.0
2017-12-28 14:10:00,21.15,21.15,21.14,21.14,25972.0,16.5922,16.5922,16.5844,16.5844,25972.0
2017-12-28 14:20:00,21.14,21.15,21.14,21.14,32309.0,16.5844,16.5922,16.5844,16.5844,32309.0
2017-12-28 14:30:00,21.14,21.15,21.13,21.14,97542.0,16.5844,16.5922,16.5765,16.5844,97542.0
2017-12-28 14:40:00,21.14,21.15,21.09,21.1,606205.0,16.5844,16.5922,16.5452,16.553,606205.0
2017-12-28 14:50:00,21.11,21.12,21.09,21.1,109347.0,16.5608,16.5687,16.5452,16.553,109347.0
2017-12-28 15:00:00,21.09,21.1,21.07,21.09,250689.0,16.5452,16.553,16.5295,16.5452,250689.0
2017-12-28 15:10:00,21.09,21.09,21.08,21.09,134441.0,16.5452,16.5452,16.5373,16.5452,134441.0
2017-12-28 15:20:00,21.09,21.14,21.08,21.13,245337.0,16.5452,16.5844,16.5373,16.5765,245337.0
2017-12-28 15:30:00,21.13,21.15,21.12,21.13,143400.0,16.5765,16.5922,16.5687,16.5765,143400.0
2017-12-28 15:40:00,21.13,21.13,21.12,21.13,209141.0,16.5765,16.5765,16.5687,16.5765,209141.0
2017-12-28 15:50:00,21.13,21.15,21.12,21.14,504275.0,16.5765,16.5922,16.5687,16.5844,504275.0
2017-12-29 09:30:00,21.17,21.28,21.15,21.2,224313.0,16.6079,16.6942,16.5922,16.6315,224313.0
2017-12-29 09:40:00,21.2,21.22,21.17,21.2,84833.0,16.6315,16.6471,16.6079,16.6315,84833.0
2017-12-29 09:50:00,21.2,21.22,21.17,21.2,84454.0,16.6315,16.6471,16.6079,16.6315,84454.0
2017-12-29 10:00:00,21.21,21.21,21.12,21.12,70776.0,16.6393,16.6393,16.5687,16.5687,70776.0
2017-12-29 10:10:00,21.12,21.19,21.12,21.19,86703.0,16.5687,16.6236,16.5687,16.6236,86703.0
2017-12-29 10:20:00,21.19,21.19,21.16,21.19,47846.0,16.6236,16.6236,16.6001,16.6236,47846.0
2017-12-29 10:30:00,21.19,21.19,21.15,21.17,67695.0,16.6236,16.6236,16.5922,16.6079,67695.0
2017-12-29 10:40:00,21.17,21.18,21.13,21.14,63231.0,16.6079,16.6158,16.5765,16.5844,63231.0
2017-12-29 10:50:00,21.13,21.16,21.1,21.15,71032.0,16.5765,16.6001,16.553,16.5922,71032.0
2017-12-29 11:00:00,21.16,21.2,21.14,21.19,74480.0,16.6001,16.6315,16.5844,16.6236,74480.0
2017-12-29 11:10:00,21.19,21.19,21.15,21.16,77046.0,16.6236,16.6236,16.5922,16.6001,77046.0
2017-12-29 11:20:00,21.16,21.19,21.15,21.18,55367.0,16.6001,16.6236,16.5922,16.6158,55367.0
2017-12-29 11:30:00,21.17,21.18,21.17,21.18,33163.0,16.6079,16.6158,16.6079,16.6158,33163.0
2017-12-29 11:40:00,21.18,21.19,21.17,21.19,86735.0,16.6158,16.6236,16.6079,16.6236,86735.0
2017-12-29 11:50:00,21.19,21.21,21.17,21.18,70821.0,16.6236,16.6393,16.6079,16.6158,70821.0
2017-12-29 12:00:00,21.18,21.18,21.17,21.18,28011.0,16.6158,16.6158,16.6079,16.6158,28011.0
2017-12-29 12:10:00,21.18,21.18,21.16,21.17,53329.0,16.6158,16.6158,16.6001,16.6079,53329.0
2017-12-29 12:20:00,21.17,21.18,21.16,21.17,43656.0,16.6079,16.6158,16.6001,16.6079,43656.0
2017-12-29 12:30:00,21.18,21.2,21.17,21.18,50332.0,16.6158,16.6315,16.6079,16.6158,50332.0
2017-12-29 12:40:00,21.18,21.2,21.16,21.19,65230.0,16.6158,16.6315,16.6001,16.6236,65230.0
2017-12-29 12:50:00,21.19,21.19,21.18,21.19,26728.0,16.6236,16.6236,16.6158,16.6236,26728.0
2017-12-29 13:00:00,21.19,21.19,21.15,21.15,73733.0,16.6236,16.6236,16.5922,16.5922,73733.0
2017-12-29 13:10:00,21.16,21.16,21.15,21.16,42090.0,16.6001,16.6001,16.5922,16.6001,42090.0
2017-12-29 13:20:00,21.16,21.16,21.12,21.13,79686.0,16.6001,16.6001,16.5687,16.5765,79686.0
2017-12-29 13:30:00,21.14,21.15,21.12,21.13,50837.0,16.5844,16.5922,16.5687,16.5765,50837.0
2017-12-29 13:40:00,21.13,21.13,21.11,21.12,68818.0,16.5765,16.5765,16.5608,16.5687,68818.0
2017-12-29 13:50:00,21.12,21.12,21.09,21.09,75704.0,16.5687,16.5687,16.5452,16.5452,75704.0
2017-12-29 14:00:00,21.1,21.12,21.09,21.12,57092.0,16.553,16.5687,16.5452,16.5687,57092.0
2017-12-29 14:10:00,21.12,21.14,21.1,21.13,160280.0,16.5687,16.5844,16.553,16.5765,160280.0
2017-12-29 14:20:00,21.13,21.14,21.12,21.12,38269.0,16.5765,16.5844,16.5687,16.5687,38269.0
2017-12-29 14:30:00,21.13,21.13,21.1,21.11,62379.0,16.5765,16.5765,16.553,16.5608,62379.0
2017-12-29 14:40:00,21.11,21.13,21.1,21.13,50578.0,16.5608,16.5765,16.553,16.5765,50578.0
2017-12-29 14:50:00,21.12,21.13,21.1,21.11,77558.0,16.5687,16.5765,16.553,16.5608,77558.0
2017-12-29 15:00:00,21.1,21.12,21.1,21.12,70148.0,16.553,16.5687,16.553,16.5687,70148.0
2017-12-29 15:10:00,21.11,21.15,21.11,21.15,125316.0,16.5608,16.5922,16.5608,16.5922,125316.0
2017-12-29 15:20:00,21.15,21.16,21.13,21.14,92980.0,16.5922,16.6001,16.5765,16.5844,92980.0
2017-12-29 15:30:00,21.13,21.14,21.11,21.12,139479.0,16.5765,16.5844,16.5608,16.5687,139479.0
2017-12-29 15:40:00,21.11,21.12,21.07,21.1,172878.0,16.5608,16.5687,16.5295,16.553,172878.0
2017-12-29 15:50:00,21.1,21.1,21.01,21.02,829869.0,16.553,16.553,16.4824,16.4902,829869.0
2018-01-02 09:30:00,21.18,21.2,21.07,21.17,190897.0,16.6158,16.6315,16.5295,16.6079,190897.0
2018-01-02 09:40:00,21.18,21.22,21.14,21.16,129679.0,16.6158,16.6471,16.5844,16.6001,129679.0
2018-01-02 09:50:00,21.16,21.21,21.16,21.18,82852.0,16.6001,16.6393,16.6001,16.6158,82852.0
2018-01-02 10:00:00,21.18,21.24,21.18,21.23,85491.0,16.6158,16.6628,16.6158,16.655,85491.0
2018-01-02 10:10:00,21.23,21.26,21.2,21.26,137981.0,16.655,16.6785,16.6315,16.6785,137981.0
2018-01-02 10:20:00,21.26,21.3,21.23,21.28,130934.0,16.6785,16.7099,16.655,16.6942,130934.0
2018-01-02 10:30:00,21.29,21.33,21.26,21.28,120519.0,16.7021,16.7334,16.6785,16.6942,120519.0
2018-01-02 10:40:00,21.29,21.29,21.23,21.25,158684.0,16.7021,16.7021,16.655,16.6707,158684.0
2018-01-02 10:50:00,21.25,21.28,21.25,21.27,106478.0,16.6707,16.6942,16.6707,16.6864,106478.0
2018-01-02 11:00:00,21.27,21.28,21.0,21.21,414052.0,16.6864,16.6942,16.4745,16.6393,414052.0
2018-01-02 11:10:00,21.22,21.22,21.15,21.17,285719.0,16.6471,16.6471,16.5922,16.6079,285719.0
2018-01-02 11:20:00,21.17,21.21,21.14,21.2,155318.0,16.6079,16.6393,16.5844,16.6315,155318.0
2018-01-02 11:30:00,21.2,21.2,21.14,21.16,83976.0,16.6315,16.6315,16.5844,16.6001,83976.0
2018-01-02 11:40:00,21.16,21.19,21.15,21.19,57309.0,16.6001,16.6236,16.5922,16.6236,57309.0
2018-01-02 11:50:00,21.19,21.2,21.14,21.2,53078.0,16.6236,16.6315,16.5844,16.6315,53078.0
2018-01-02 12:00:00,21.2,21.2,21.19,21.2,24226.0,16.6315,16.6315,16.6236,16.6315,24226.0
2018-01-02 12:10:00,21.2,21.23,21.19,21.23,60792.0,16.6315,16.655,16.6236,16.655,60792.0
2018-01-02 12:20:00,21.23,21.23,21.19,21.21,73308.0,16.655,16.655,16.6236,16.6393,73308.0
2018-01-02 12:30:00,21.21,21.24,21.21,21.23,84070.0,16.6393,16.6628,16.6393,16.655,84070.0
2018-01-02 12:40:00,21.24,21.25,21.2,21.25,82998.0,16.6628,16.6707,16.6315,16.6707,82998.0
2018-01-02 12:50:00,21.25,21.25,21.23,21.25,79900.0,16.6707,16.6707,16.655,16.6707,79900.0
2018-01-02 13:00:00,21.24,21.25,21.23,21.23,29804.0,16.6628,16.6707,16.655,16.655,29804.0
2018-01-02 13:10:00,21.23,21.25,21.22,21.24,75956.0,16.655,16.6707,16.6471,16.6628,75956.0
2018-01-02 13:20:00,21.23,21.25,21.22,21.25,70737.0,16.655,16.6707,16.6471,16.6707,70737.0
2018-01-02 13:30:00,21.25,21.27,21.24,21.26,55418.0,16.6707,16.6864,16.6628,16.6785,55418.0
2018-01-02 13:40:00,21.27,21.27,21.22,21.27,112223.0,16.6864,16.6864,16.6471,16.6864,112223.0
2018-01-02 13:50:00,21.27,21.28,21.24,21.25,86150.0,16.6864,16.6942,16.6628,16.6707,86150.0
2018-01-02 14:00:00,21.24,21.27,21.24,21.26,34684.0,16.6628,16.6864,16.6628,16.6785,34684.0
2018-01-02 14:10:00,21.27,21.27,21.21,21.24,130406.0,16.6864,16.6864,16.6393,16.6628,130406.0
2018-01-02 14:20:00,21.23,21.24,21.22,21.24,62224.0,16.655,16.6628,16.6471,16.6628,62224.0
2018-01-02 14:30:00,21.23,21.27,21.23,21.23,95366.0,16.655,16.6864,16.655,16.655,95366.0
2018-01-02 14:40:00,21.23,21.26,21.22,21.25,139884.0,16.655,16.6785,16.6471,16.6707,139884.0
2018-01-02 14:50:00,21.25,21.25,21.23,21.24,62350.0,16.6707,16.6707,16.655,16.6628,62350.0
2018-01-02 15:00:00,21.25,21.27,21.23,21.25,122172.0,16.6707,16.6864,16.655,16.6707,122172.0
2018-01-02 15:10:00,21.25,21.28,21.25,21.27,59019.0,16.6707,16.6942,16.6707,16.6864,59019.0
2018-01-02 15:20:00,21.27,21.29,21.25,21.29,311417.0,16.6864,16.7021,16.6707,16.7021,311417.0
2018-01-02 15:30:00,21.29,21.29,21.26,21.27,252472.0,16.7021,16.7021,16.6785,16.6864,252472.0
2018-01-02 15:40:00,21.27,21.31,21.26,21.29,343422.0,16.6864,16.7177,16.6785,16.7021,343422.0
2018-01-02 15:50:00,21.29,21.33,21.28,21.32,873433.0,16.7021,16.7334,16.6942,16.7256,873433.0
2018-01-03 09:30:00,21.31,21.41,21.24,21.4,247040.0,16.7177,16.7962,16.6628,16.7884,247040.0
2018-01-03 09:40:00,21.4,21.42,21.35,21.39,237759.0,16.7884,16.804,16.7491,16.7805,237759.0
2018-01-03 09:50:00,21.39,21.46,21.39,21.46,151929.0,16.7805,16.8354,16.7805,16.8354,151929.0
2018-01-03 10:00:00,21.45,21.5,21.43,21.44,148590.0,16.8276,16.8668,16.8119,16.8197,148590.0
2018-01-03 10:10:00,21.44,21.44,21.41,21.43,73951.0,16.8197,16.8197,16.7962,16.8119,73951.0
2018-01-03 10:20:00,21.43,21.44,21.41,21.42,101796.0,16.8119,16.8197,16.7962,16.804,101796.0
2018-01-03 10:30:00,21.42,21.44,21.41,21.42,57096.0,16.804,16.8197,16.7962,16.804,57096.0
2018-01-03 10:40:00,21.43,21.43,21.38,21.39,98963.0,16.8119,16.8119,16.7727,16.7805,98963.0
2018-01-03 10:50:00,21.39,21.42,21.36,21.4,296050.0,16.7805,16.804,16.757,16.7884,296050.0
2018-01-03 11:00:00,21.4,21.41,21.38,21.4,81594.0,16.7884,16.7962,16.7727,16.7884,81594.0
2018-01-03 11:10:00,21.4,21.42,21.39,21.4,44868.0,16.7884,16.804,16.7805,16.7884,44868.0
2018-01-03 11:20:00,21.4,21.41,21.39,21.39,54031.0,16.7884,16.7962,16.7805,16.7805,54031.0
2018-01-03 11:30:00,21.4,21.4,21.37,21.39,184078.0,16.7884,16.7884,16.7648,16.7805,184078.0
2018-01-03 11:40:00,21.39,21.41,21.38,21.41,273187.0,16.7805,16.7962,16.7727,16.7962,273187.0
2018-01-03 11:50:00,21.41,21.42,21.39,21.4,293937.0,16.7962,16.804,16.7805,16.7884,293937.0
2018-01-03 12:00:00,21.39,21.4,21.34,21.35,96770.0,16.7805,16.7884,16.7413,16.7491,96770.0
2018-01-03 12:10:00,21.35,21.37,21.34,21.36,67195.0,16.7491,16.7648,16.7413,16.757,67195.0
2018-01-03 12:20:00,21.36,21.37,21.36,21.37,11189.0,16.757,16.7648,16.757,16.7648,11189.0
2018-01-03 12:30:00,21.37,21.38,21.36,21.38,39804.0,16.7648,16.7727,16.757,16.7727,39804.0
2018-01-03 12:40:00,21.38,21.38,21.37,21.38,48689.0,16.7727,16.7727,16.7648,16.7727,48689.0
2018-01-03 12:50:00,21.37,21.41,21.37,21.39,201641.0,16.7648,16.7962,16.7648,16.7805,201641.0
2018-01-03 13:00:00,21.39,21.4,21.37,21.38,48949.0,16.7805,16.7884,16.7648,16.7727,48949.0
2018-01-03 13:10:00,21.37,21.4,21.37,21.39,63731.0,16.7648,16.7884,16.7648,16.7805,63731.0
2018-01-03 13:20:00,21.39,21.4,21.39,21.4,27922.0,16.7805,16.7884,16.7805,16.7884,27922.0
2018-01-03 13:30:00,21.4,21.4,21.36,21.39,82109.0,16.7884,16.7884,16.757,16.7805,82109.0
2018-01-03 13:40:00,21.38,21.4,21.38,21.39,96754.0,16.7727,16.7884,16.7727,16.7805,96754.0
2018-01-03 13:50:00,21.4,21.4,21.36,21.37,90342.0,16.7884,16.7884,16.757,16.7648,90342.0
2018-01-03 14:00:00,21.37,21.39,21.36,21.38,122444.0,16.7648,16.7805,16.757,16.7727,122444.0
2018-01-03 14:10:00,21.38,21.39,21.34,21.38,149650.0,16.7727,16.7805,16.7413,16.7727,149650.0
2018-01-03 14:20:00,21.38,21.39,21.35,21.38,113450.0,16.7727,16.7805,16.7491,16.7727,113450.0
2018-01-03 14:30:00,21.37,21.4,21.37,21.38,73788.0,16.7648,16.7884,16.7648,16.7727,73788.0
2018-01-03 14:40:00,21.38,21.4,21.36,21.39,117956.0,16.7727,16.7884,16.757,16.7805,117956.0
2018-01-03 14:50:00,21.39,21.4,21.39,21.39,52186.0,16.7805,16.7884,16.7805,16.7805,52186.0
2018-01-03 15:00:00,21.39,21.4,21.39,21.39,65271.0,16.7805,16.7884,16.7805,16.7805,65271.0
2018-01-03 15:10:00,21.39,21.4,21.36,21.39,142757.0,16.7805,16.7884,16.757,16.7805,142757.0
2018-01-03 15:20:00,21.38,21.4,21.36,21.37,171527.0,16.7727,16.7884,16.757,16.7648,171527.0
2018-01-03 15:30:00,21.37,21.39,21.35,21.39,102925.0,16.7648,16.7805,16.7491,16.7805,102925.0
2018-01-03 15:40:00,21.39,21.39,21.35,21.35,330121.0,16.7805,16.7805,16.7491,16.7491,330121.0
2018-01-03 15:50:00,21.36,21.38,21.35,21.37,363520.0,16.757,16.7727,16.7491,16.7648,363520.0
2018-01-04 09:30:00,21.4,21.47,21.33,21.39,322902.0,16.7884,16.8433,16.7334,16.7805,322902.0
2018-01-04 09:40:00,21.38,21.43,21.35,21.41,173077.0,16.7727,16.8119,16.7491,16.7962,173077.0
2018-01-04 09:50:00,21.4,21.44,21.37,21.4,159335.0,16.7884,16.8197,16.7648,16.7884,159335.0
2018-01-04 10:00:00,21.4,21.46,21.39,21.45,176858.0,16.7884,16.8354,16.7805,16.8276,176858.0
2018-01-04 10:10:00,21.45,21.54,21.44,21.54,182366.0,16.8276,16.8982,16.8197,16.8982,182366.0
2018-01-04 10:20:00,21.54,21.55,21.5,21.51,99394.0,16.8982,16.906,16.8668,16.8746,99394.0
2018-01-04 10:30:00,21.52,21.58,21.51,21.58,127263.0,16.8825,16.9296,16.8746,16.9296,127263.0
2018-01-04 10:40:00,21.57,21.6,21.54,21.55,120624.0,16.9217,16.9453,16.8982,16.906,120624.0
2018-01-04 10:50:00,21.55,21.57,21.53,21.53,89158.0,16.906,16.9217,16.8903,16.8903,89158.0
2018-01-04 11:00:00,21.54,21.61,21.53,21.55,191184.0,16.8982,16.9531,16.8903,16.906,191184.0
2018-01-04 11:10:00,21.55,21.57,21.52,21.56,194053.0,16.906,16.9217,16.8825,16.9139,194053.0
2018-01-04 11:20:00,21.56,21.56,21.55,21.55,54950.0,16.9139,16.9139,16.906,16.906,54950.0
2018-01-04 11:30:00,21.55,21.57,21.48,21.52,197928.0,16.906,16.9217,16.8511,16.8825,197928.0
2018-01-04 11:40:00,21.52,21.52,21.48,21.48,72572.0,16.8825,16.8825,16.8511,16.8511,72572.0
2018-01-04 11:50:00,21.48,21.52,21.47,21.5,144088.0,16.8511,16.8825,16.8433,16.8668,144088.0
2018-01-04 12:00:00,21.5,21.51,21.48,21.49,59417.0,16.8668,16.8746,16.8511,16.859,59417.0
2018-01-04 12:10:00,21.5,21.52,21.49,21.52,112178.0,16.8668,16.8825,16.859,16.8825,112178.0
2018-01-04 12:20:00,21.52,21.52,21.49,21.5,102736.0,16.8825,16.8825,16.859,16.8668,102736.0
2018-01-04 12:30:00,21.49,21.5,21.49,21.49,49711.0,16.859,16.8668,16.859,16.859,49711.0
2018-01-04 12:40:00,21.49,21.59,21.49,21.58,243093.0,16.859,16.9374,16.859,16.9296,243093.0
2018-01-04 12:50:00,21.58,21.6,21.55,21.56,90129.0,16.9296,16.9453,16.906,16.9139,90129.0
2018-01-04 13:00:00,21.56,21.58,21.55,21.57,88581.0,16.9139,16.9296,16.906,16.9217,88581.0
2018-01-04 13:10:00,21.57,21.58,21.56,21.58,50228.0,16.9217,16.9296,16.9139,16.9296,50228.0
2018-01-04 13:20:00,21.58,21.63,21.57,21.61,152806.0,16.9296,16.9688,16.9217,16.9531,152806.0
2018-01-04 13:30:00,21.61,21.62,21.58,21.61,119627.0,16.9531,16.9609,16.9296,16.9531,119627.0
2018-01-04 13:40:00,21.61,21.62,21.6,21.62,77422.0,16.9531,16.9609,16.9453,16.9609,77422.0
2018-01-04 13:50:00,21.62,21.64,21.6,21.63,158438.0,16.9609,16.9766,16.9453,16.9688,158438.0
2018-01-04 14:00:00,21.63,21.63,21.59,21.6,48373.0,16.9688,16.9688,16.9374,16.9453,48373.0
2018-01-04 14:10:00,21.6,21.62,21.57,21.61,143584.0,16.9453,16.9609,16.9217,16.9531,143584.0
2018-01-04 14:20:00,21.61,21.61,21.52,21.57,351135.0,16.9531,16.9531,16.8825,16.9217,351135.0
2018-01-04 14:30:00,21.57,21.57,21.53,21.53,86224.0,16.9217,16.9217,16.8903,16.8903,86224.0
2018-01-04 14:40:00,21.54,21.56,21.52,21.55,103318.0,16.8982,16.9139,16.8825,16.906,103318.0
2018-01-04 14:50:00,21.56,21.56,21.53,21.55,129006.0,16.9139,16.9139,16.8903,16.906,129006.0
2018-01-04 15:00:00,21.55,21.55,21.53,21.55,117556.0,16.906,16.906,16.8903,16.906,117556.0
2018-01-04 15:10:00,21.55,21.57,21.53,21.55,219708.0,16.906,16.9217,16.8903,16.906,219708.0
2018-01-04 15:20:00,21.55,21.6,21.54,21.57,196248.0,16.906,16.9453,16.8982,16.9217,196248.0
2018-01-04 15:30:00,21.57,21.6,21.56,21.56,256808.0,16.9217,16.9453,16.9139,16.9139,256808.0
2018-01-04 15:40:00,21.57,21.59,21.54,21.54,485233.0,16.9217,16.9374,16.8982,16.8982,485233.0
2018-01-04 15:50:00,21.54,21.55,21.52,21.53,575978.0,16.8982,16.906,16.8825,16.8903,575978.0
2018-01-05 09:30:00,21.61,21.61,21.28,21.4,343475.0,16.9531,16.9531,16.6942,16.7884,343475.0
2018-01-05 09:40:00,21.41,21.58,21.41,21.57,315328.0,16.7962,16.9296,16.7962,16.9217,315328.0
2018-01-05 09:50:00,21.57,21.57,21.5,21.53,98523.0,16.9217,16.9217,16.8668,16.8903,98523.0
2018-01-05 10:00:00,21.53,21.59,21.52,21.56,156093.0,16.8903,16.9374,16.8825,16.9139,156093.0
2018-01-05 10:10:00,21.56,21.61,21.52,21.61,100160.0,16.9139,16.9531,16.8825,16.9531,100160.0
2018-01-05 10:20:00,21.6,21.63,21.55,21.55,125358.0,16.9453,16.9688,16.906,16.906,125358.0
2018-01-05 10:30:00,21.55,21.62,21.55,21.6,93013.0,16.906,16.9609,16.906,16.9453,93013.0
2018-01-05 10:40:00,21.61,21.61,21.57,21.6,115419.0,16.9531,16.9531,16.9217,16.9453,115419.0
2018-01-05 10:50:00,21.6,21.68,21.59,21.68,174749.0,16.9453,17.008,16.9374,17.008,174749.0
2018-01-05 11:00:00,21.68,21.75,21.67,21.73,341911.0,17.008,17.0629,17.0002,17.0472,341911.0
2018-01-05 11:10:00,21.73,21.73,21.69,21.7,99123.0,17.0472,17.0472,17.0159,17.0237,99123.0
2018-01-05 11:20:00,21.71,21.72,21.7,21.71,87698.0,17.0315,17.0394,17.0237,17.0315,87698.0
2018-01-05 11:30:00,21.7,21.71,21.67,21.68,90616.0,17.0237,17.0315,17.0002,17.008,90616.0
2018-01-05 11:40:00,21.69,21.69,21.62,21.62,98967.0,17.0159,17.0159,16.9609,16.9609,98967.0
2018-01-05 11:50:00,21.62,21.66,21.62,21.65,88232.0,16.9609,16.9923,16.9609,16.9845,88232.0
2018-01-05 12:00:00,21.65,21.66,21.64,21.65,87121.0,16.9845,16.9923,16.9766,16.9845,87121.0
2018-01-05 12:10:00,21.66,21.69,21.65,21.69,72090.0,16.9923,17.0159,16.9845,17.0159,72090.0
2018-01-05 12:20:00,21.69,21.69,21.68,21.68,46375.0,17.0159,17.0159,17.008,17.008,46375.0
2018-01-05 12:30:00,21.68,21.69,21.64,21.64,51929.0,17.008,17.0159,16.9766,16.9766,51929.0
2018-01-05 12:40:00,21.64,21.67,21.64,21.66,57528.0,16.9766,17.0002,16.9766,16.9923,57528.0
2018-01-05 12:50:00,21.65,21.67,21.63,21.66,73972.0,16.9845,17.0002,16.9688,16.9923,73972.0
2018-01-05 13:00:00,21.65,21.68,21.65,21.66,51585.0,16.9845,17.008,16.9845,16.9923,51585.0
2018-01-05 13:10:00,21.66,21.68,21.65,21.67,98559.0,16.9923,17.008,16.9845,17.0002,98559.0
2018-01-05 13:20:00,21.68,21.68,21.67,21.67,50657.0,17.008,17.008,17.0002,17.0002,50657.0
2018-01-05 13:30:00,21.68,21.68,21.66,21.66,54847.0,17.008,17.008,16.9923,16.9923,54847.0
2018-01-05 13:40:00,21.67,21.69,21.66,21.67,72175.0,17.0002,17.0159,16.9923,17.0002,72175.0
2018-01-05 13:50:00,21.66,21.7,21.66,21.7,51329.0,16.9923,17.0237,16.9923,17.0237,51329.0
2018-01-05 14:00:00,21.7,21.7,21.69,21.69,63599.0,17.0237,17.0237,17.0159,17.0159,63599.0
2018-01-05 14:10:00,21.7,21.7,21.66,21.68,105385.0,17.0237,17.0237,16.9923,17.008,105385.0
2018-01-05 14:20:00,21.68,21.69,21.67,21.69,128411.0,17.008,17.0159,17.0002,17.0159,128411.0
2018-01-05 14:30:00,21.7,21.71,21.69,21.71,100397.0,17.0237,17.0315,17.0159,17.0315,100397.0
2018-01-05 14:40:00,21.71,21.72,21.69,21.71,103293.0,17.0315,17.0394,17.0159,17.0315,103293.0
2018-01-05 14:50:00,21.7,21.74,21.7,21.72,187758.0,17.0237,17.0551,17.0237,17.0394,187758.0
2018-01-05 15:00:00,21.72,21.73,21.71,21.73,124759.0,17.0394,17.0472,17.0315,17.0472,124759.0
2018-01-05 15:10:00,21.72,21.73,21.7,21.7,196234.0,17.0394,17.0472,17.0237,17.0237,196234.0
2018-01-05 15:20:00,21.7,21.71,21.69,21.7,107562.0,17.0237,17.0315,17.0159,17.0237,107562.0
2018-01-05 15:30:00,21.7,21.73,21.69,21.73,345213.0,17.0237,17.0472,17.0159,17.0472,345213.0
2018-01-05 15:40:00,21.73,21.76,21.72,21.76,296466.0,17.0472,17.0708,17.0394,17.0708,296466.0
2018-01-05 15:50:00,21.76,21.77,21.73,21.74,643359.0,17.0708,17.0786,17.0472,17.0551,643359.0
2018-01-08 09:30:00,21.78,21.88,21.72,21.76,248851.0,17.0865,17.1649,17.0394,17.0708,248851.0
2018-01-08 09:40:00,21.76,21.81,21.74,21.81,102558.0,17.0708,17.11,17.0551,17.11,102558.0
2018-01-08 09:50:00,21.8,21.81,21.68,21.7,134255.0,17.1022,17.11,17.008,17.0237,134255.0
2018-01-08 10:00:00,21.7,21.74,21.69,21.71,84987.0,17.0237,17.0551,17.0159,17.0315,84987.0
2018-01-08 10:10:00,21.71,21.74,21.69,21.71,93527.0,17.0315,17.0551,17.0159,17.0315,93527.0
2018-01-08 10:20:00,21.71,21.73,21.66,21.7,154180.0,17.0315,17.0472,16.9923,17.0237,154180.0
2018-01-08 10:30:00,21.7,21.72,21.65,21.68,107826.0,17.0237,17.0394,16.9845,17.008,107826.0
2018-01-08 10:40:00,21.68,21.69,21.64,21.64,91647.0,17.008,17.0159,16.9766,16.9766,91647.0
2018-01-08 10:50:00,21.64,21.66,21.62,21.65,65920.0,16.9766,16.9923,16.9609,16.9845,65920.0
2018-01-08 11:00:00,21.65,21.66,21.63,21.63,47720.0,16.9845,16.9923,16.9688,16.9688,47720.0
2018-01-08 11:10:00,21.64,21.65,21.62,21.63,82288.0,16.9766,16.9845,16.9609,16.9688,82288.0
2018-01-08 11:20:00,21.62,21.64,21.59,21.64,97500.0,16.9609,16.9766,16.9374,16.9766,97500.0
2018-01-08 11:30:00,21.63,21.69,21.62,21.69,131610.0,16.9688,17.0159,16.9609,17.0159,131610.0
2018-01-08 11:40:00,21.68,21.72,21.66,21.71,130879.0,17.008,17.0394,16.9923,17.0315,130879.0
2018-01-08 11:50:00,21.71,21.72,21.68,21.71,127689.0,17.0315,17.0394,17.008,17.0315,127689.0
2018-01-08 12:00:00,21.71,21.78,21.71,21.76,182508.0,17.0315,17.0865,17.0315,17.0708,182508.0
2018-01-08 12:10:00,21.76,21.77,21.73,21.75,70900.0,17.0708,17.0786,17.0472,17.0629,70900.0
2018-01-08 12:20:00,21.75,21.75,21.73,21.73,44362.0,17.0629,17.0629,17.0472,17.0472,44362.0
2018-01-08 12:30:00,21.73,21.74,21.72,21.74,60204.0,17.0472,17.0551,17.0394,17.0551,60204.0
2018-01-08 12:40:00,21.74,21.76,21.73,21.76,42353.0,17.0551,17.0708,17.0472,17.0708,42353.0
2018-01-08 12:50:00,21.76,21.76,21.74,21.74,35724.0,17.0708,17.0708,17.0551,17.0551,35724.0
2018-01-08 13:00:00,21.74,21.78,21.74,21.77,64700.0,17.0551,17.0865,17.0551,17.0786,64700.0
2018-01-08 13:10:00,21.78,21.8,21.76,21.8,55815.0,17.0865,17.1022,17.0708,17.1022,55815.0
2018-01-08 13:20:00,21.79,21.82,21.79,21.82,50069.0,17.0943,17.1178,17.0943,17.1178,50069.0
2018-01-08 13:30:00,21.81,21.84,21.79,21.82,121618.0,17.11,17.1335,17.0943,17.1178,121618.0
2018-01-08 13:40:00,21.82,21.87,21.81,21.86,86072.0,17.1178,17.1571,17.11,17.1492,86072.0
2018-01-08 13:50:00,21.85,21.86,21.84,21.85,85631.0,17.1414,17.1492,17.1335,17.1414,85631.0
2018-01-08 14:00:00,21.85,21.85,21.82,21.82,75194.0,17.1414,17.1414,17.1178,17.1178,75194.0
2018-01-08 14:10:00,21.82,21.86,21.82,21.84,80337.0,17.1178,17.1492,17.1178,17.1335,80337.0
2018-01-08 14:20:00,21.83,21.87,21.83,21.87,88280.0,17.1257,17.1571,17.1257,17.1571,88280.0
2018-01-08 14:30:00,21.87,21.88,21.82,21.84,109655.0,17.1571,17.1649,17.1178,17.1335,109655.0
2018-01-08 14:40:00,21.83,21.84,21.83,21.84,63116.0,17.1257,17.1335,17.1257,17.1335,63116.0
2018-01-08 14:50:00,21.84,21.85,21.81,21.82,126906.0,17.1335,17.1414,17.11,17.1178,126906.0
2018-01-08 15:00:00,21.81,21.83,21.8,21.82,103592.0,17.11,17.1257,17.1022,17.1178,103592.0
2018-01-08 15:10:00,21.82,21.83,21.8,21.8,80434.0,17.1178,17.1257,17.1022,17.1022,80434.0
2018-01-08 15:20:00,21.8,21.83,21.8,21.82,118505.0,17.1022,17.1257,17.1022,17.1178,118505.0
2018-01-08 15:30:00,21.82,21.85,21.81,21.85,138326.0,17.1178,17.1414,17.11,17.1414,138326.0
2018-01-08 15:40:00,21.85,21.88,21.83,21.87,299372.0,17.1414,17.1649,17.1257,17.1571,299372.0
2018-01-08 15:50:00,21.87,21.88,21.83,21.83,430021.0,17.1571,17.1649,17.1257,17.1257,430021.0
2018-01-09 09:30:00,21.79,21.9,21.72,21.9,380132.0,17.0943,17.1806,17.0394,17.1806,380132.0
2018-01-09 09:40:00,21.89,21.95,21.84,21.89,223242.0,17.1728,17.2198,17.1335,17.1728,223242.0
2018-01-09 09:50:00,21.9,21.91,21.82,21.85,103659.0,17.1806,17.1884,17.1178,17.1414,103659.0
2018-01-09 10:00:00,21.85,21.85,21.79,21.8,164644.0,17.1414,17.1414,17.0943,17.1022,164644.0
2018-01-09 10:10:00,21.8,21.85,21.8,21.84,94871.0,17.1022,17.1414,17.1022,17.1335,94871.0
2018-01-09 10:20:00,21.84,21.88,21.84,21.87,142080.0,17.1335,17.1649,17.1335,17.1571,142080.0
2018-01-09 10:30:00,21.88,21.88,21.81,21.81,128606.0,17.1649,17.1649,17.11,17.11,128606.0
2018-01-09 10:40:00,21.81,21.84,21.81,21.84,108308.0,17.11,17.1335,17.11,17.1335,108308.0
2018-01-09 10:50:00,21.84,21.84,21.82,21.84,77624.0,17.1335,17.1335,17.1178,17.1335,77624.0
2018-01-09 11:00:00,21.84,21.87,21.83,21.85,91016.0,17.1335,17.1571,17.1257,17.1414,91016.0
2018-01-09 11:10:00,21.85,21.87,21.85,21.87,81025.0,17.1414,17.1571,17.1414,17.1571,81025.0
2018-01-09 11:20:00,21.87,21.88,21.83,21.87,132273.0,17.1571,17.1649,17.1257,17.1571,132273.0
2018-01-09 11:30:00,21.88,21.89,21.84,21.85,103689.0,17.1649,17.1728,17.1335,17.1414,103689.0
2018-01-09 11:40:00,21.86,21.88,21.84,21.84,70730.0,17.1492,17.1649,17.1335,17.1335,70730.0
2018-01-09 11:50:00,21.84,21.86,21.83,21.86,78845.0,17.1335,17.1492,17.1257,17.1492,78845.0
2018-01-09 12:00:00,21.85,21.86,21.84,21.85,56191.0,17.1414,17.1492,17.1335,17.1414,56191.0
2018-01-09 12:10:00,21.85,21.85,21.84,21.84,60234.0,17.1414,17.1414,17.1335,17.1335,60234.0
2018-01-09 12:20:00,21.84,21.85,21.83,21.83,121641.0,17.1335,17.1414,17.1257,17.1257,121641.0
2018-01-09 12:30:00,21.84,21.84,21.83,21.83,68430.0,17.1335,17.1335,17.1257,17.1257,68430.0
2018-01-09 12:40:00,21.83,21.86,21.83,21.86,108998.0,17.1257,17.1492,17.1257,17.1492,108998.0
2018-01-09 12:50:00,21.86,21.86,21.85,21.85,34725.0,17.1492,17.1492,17.1414,17.1414,34725.0
2018-01-09 13:00:00,21.86,21.86,21.84,21.86,78984.0,17.1492,17.1492,17.1335,17.1492,78984.0
2018-01-09 13:10:00,21.85,21.86,21.84,21.85,66258.0,17.1414,17.1492,17.1335,17.1414,66258.0
2018-01-09 13:20:00,21.85,21.86,21.83,21.84,107690.0,17.1414,17.1492,17.1257,17.1335,107690.0
2018-01-09 13:30:00,21.84,21.85,21.83,21.85,61167.0,17.1335,17.1414,17.1257,17.1414,61167.0
2018-01-09 13:40:00,21.85,21.85,21.82,21.85,113468.0,17.1414,17.1414,17.1178,17.1414,113468.0
2018-01-09 13:50:00,21.85,21.85,21.8,21.81,78309.0,17.1414,17.1414,17.1022,17.11,78309.0
2018-01-09 14:00:00,21.81,21.82,21.81,21.82,58180.0,17.11,17.1178,17.11,17.1178,58180.0
2018-01-09 14:10:00,21.81,21.82,21.76,21.78,151130.0,17.11,17.1178,17.0708,17.0865,151130.0
2018-01-09 14:20:00,21.78,21.79,21.75,21.77,120375.0,17.0865,17.0943,17.0629,17.0786,120375.0
2018-01-09 14:30:00,21.76,21.79,21.76,21.79,103510.0,17.0708,17.0943,17.0708,17.0943,103510.0
2018-01-09 14:40:00,21.79,21.79,21.75,21.76,124645.0,17.0943,17.0943,17.0629,17.0708,124645.0
2018-01-09 14:50:00,21.77,21.77,21.74,21.75,71603.0,17.0786,17.0786,17.0551,17.0629,71603.0
2018-01-09 15:00:00,21.75,21.77,21.74,21.77,93806.0,17.0629,17.0786,17.0551,17.0786,93806.0
2018-01-09 15:10:00,21.77,21.77,21.76,21.77,80753.0,17.0786,17.0786,17.0708,17.0786,80753.0
2018-01-09 15:20:00,21.77,21.77,21.73,21.73,154208.0,17.0786,17.0786,17.0472,17.0472,154208.0
2018-01-09 15:30:00,21.73,21.81,21.73,21.81,288284.0,17.0472,17.11,17.0472,17.11,288284.0
2018-01-09 15:40:00,21.81,21.82,21.77,21.8,967026.0,17.11,17.1178,17.0786,17.1022,967026.0
2018-01-09 15:50:00,21.8,21.83,21.79,21.82,1337071.0,17.1022,17.1257,17.0943,17.1178,1337071.0
2018-01-10 09:30:00,21.68,21.9,21.68,21.88,349675.0,17.008,17.1806,17.008,17.1649,349675.0
2018-01-10 09:40:00,21.88,21.95,21.87,21.95,175521.0,17.1649,17.2198,17.1571,17.2198,175521.0
2018-01-10 09:50:00,21.94,21.99,21.92,21.98,155350.0,17.212,17.2512,17.1963,17.2434,155350.0
2018-01-10 10:00:00,21.97,22.04,21.96,22.03,519500.0,17.2355,17.2904,17.2277,17.2826,519500.0
2018-01-10 10:10:00,22.03,22.14,22.02,22.14,227103.0,17.2826,17.3689,17.2747,17.3689,227103.0
2018-01-10 10:20:00,22.14,22.14,22.04,22.04,209338.0,17.3689,17.3689,17.2904,17.2904,209338.0
2018-01-10 10:30:00,22.04,22.09,22.0,22.03,129389.0,17.2904,17.3297,17.2591,17.2826,129389.0
2018-01-10 10:40:00,22.04,22.06,21.99,21.99,101560.0,17.2904,17.3061,17.2512,17.2512,101560.0
2018-01-10 10:50:00,21.99,22.0,21.96,21.98,133078.0,17.2512,17.2591,17.2277,17.2434,133078.0
2018-01-10 11:00:00,21.98,22.06,21.98,22.03,198612.0,17.2434,17.3061,17.2434,17.2826,198612.0
2018-01-10 11:10:00,22.03,22.04,21.99,22.01,109183.0,17.2826,17.2904,17.2512,17.2669,109183.0
2018-01-10 11:20:00,22.0,22.0,21.97,21.98,90385.0,17.2591,17.2591,17.2355,17.2434,90385.0
2018-01-10 11:30:00,21.98,21.99,21.95,21.96,87684.0,17.2434,17.2512,17.2198,17.2277,87684.0
2018-01-10 11:40:00,21.97,21.99,21.94,21.96,80659.0,17.2355,17.2512,17.212,17.2277,80659.0
2018-01-10 11:50:00,21.95,21.99,21.94,21.95,143692.0,17.2198,17.2512,17.212,17.2198,143692.0
2018-01-10 12:00:00,21.95,22.02,21.93,22.01,697718.0,17.2198,17.2747,17.2041,17.2669,697718.0
2018-01-10 12:10:00,22.0,22.02,21.98,22.01,90716.0,17.2591,17.2747,17.2434,17.2669,90716.0
2018-01-10 12:20:00,22.0,22.02,21.98,21.99,78077.0,17.2591,17.2747,17.2434,17.2512,78077.0
2018-01-10 12:30:00,21.99,22.03,21.98,22.02,102095.0,17.2512,17.2826,17.2434,17.2747,102095.0
2018-01-10 12:40:00,22.02,22.04,22.01,22.04,110352.0,17.2747,17.2904,17.2669,17.2904,110352.0
2018-01-10 12:50:00,22.03,22.04,22.02,22.03,41609.0,17.2826,17.2904,17.2747,17.2826,41609.0
2018-01-10 13:00:00,22.02,22.03,22.01,22.01,83692.0,17.2747,17.2826,17.2669,17.2669,83692.0
2018-01-10 13:10:00,22.02,22.02,21.98,21.98,114212.0,17.2747,17.2747,17.2434,17.2434,114212.0
2018-01-10 13:20:00,21.98,21.99,21.98,21.98,32364.0,17.2434,17.2512,17.2434,17.2434,32364.0
2018-01-10 13:30:00,21.98,21.99,21.97,21.97,72245.0,17.2434,17.2512,17.2355,17.2355,72245.0
2018-01-10 13:40:00,21.97,21.99,21.97,21.99,34391.0,17.2355,17.2512,17.2355,17.2512,34391.0
2018-01-10 13:50:00,21.99,22.04,21.98,22.02,183551.0,17.2512,17.2904,17.2434,17.2747,183551.0
2018-01-10 14:00:00,22.03,22.03,21.99,21.99,57078.0,17.2826,17.2826,17.2512,17.2512,57078.0
2018-01-10 14:10:00,22.0,22.0,21.96,21.96,84029.0,17.2591,17.2591,17.2277,17.2277,84029.0
2018-01-10 14:20:00,21.96,21.98,21.94,21.94,155914.0,17.2277,17.2434,17.212,17.212,155914.0
2018-01-10 14:30:00,21.95,21.96,21.89,21.93,618906.0,17.2198,17.2277,17.1728,17.2041,618906.0
2018-01-10 14:40:00,21.93,21.97,21.92,21.96,134976.0,17.2041,17.2355,17.1963,17.2277,134976.0
2018-01-10 14:50:00,21.97,21.98,21.95,21.96,126564.0,17.2355,17.2434,17.2198,17.2277,126564.0
2018-01-10 15:00:00,21.96,21.98,21.95,21.96,122403.0,17.2277,17.2434,17.2198,17.2277,122403.0
2018-01-10 15:10:00,21.96,21.97,21.94,21.95,95913.0,17.2277,17.2355,17.212,17.2198,95913.0
2018-01-10 15:20:00,21.95,21.96,21.94,21.96,130940.0,17.2198,17.2277,17.212,17.2277,130940.0
2018-01-10 15:30:00,21.96,21.99,21.95,21.98,261675.0,17.2277,17.2512,17.2198,17.2434,261675.0
2018-01-10 15:40:00,21.98,22.01,21.98,22.01,247942.0,17.2434,17.2669,17.2434,17.2669,247942.0
2018-01-10 15:50:00,22.01,22.06,22.0,22.06,845452.0,17.2669,17.3061,17.2591,17.3061,845452.0
2018-01-11 09:30:00,22.08,22.25,22.06,22.18,258163.0,17.3218,17.4552,17.3061,17.4003,258163.0
2018-01-11 09:40:00,22.19,22.23,22.17,22.21,268877.0,17.4081,17.4395,17.3924,17.4238,268877.0
2018-01-11 09:50:00,22.21,22.28,22.19,22.24,222807.0,17.4238,17.4787,17.4081,17.4473,222807.0
2018-01-11 10:00:00,22.24,22.31,22.23,22.3,346095.0,17.4473,17.5022,17.4395,17.4944,346095.0
2018-01-11 10:10:00,22.3,22.34,22.29,22.3,458695.0,17.4944,17.5258,17.4866,17.4944,458695.0
2018-01-11 10:20:00,22.3,22.32,22.23,22.23,243733.0,17.4944,17.5101,17.4395,17.4395,243733.0
2018-01-11 10:30:00,22.23,22.25,22.2,22.23,186577.0,17.4395,17.4552,17.416,17.4395,186577.0
2018-01-11 10:40:00,22.23,22.29,22.22,22.26,126523.0,17.4395,17.4866,17.4316,17.463,126523.0
2018-01-11 10:50:00,22.26,22.3,22.25,22.29,349885.0,17.463,17.4944,17.4552,17.4866,349885.0
2018-01-11 11:00:00,22.29,22.33,22.28,22.32,109247.0,17.4866,17.5179,17.4787,17.5101,109247.0
2018-01-11 11:10:00,22.31,22.33,22.29,22.32,106473.0,17.5022,17.5179,17.4866,17.5101,106473.0
2018-01-11 11:20:00,22.31,22.37,22.31,22.32,116382.0,17.5022,17.5493,17.5022,17.5101,116382.0
2018-01-11 11:30:00,22.32,22.33,22.3,22.33,73388.0,17.5101,17.5179,17.4944,17.5179,73388.0
2018-01-11 11:40:00,22.32,22.34,22.32,22.34,145255.0,17.5101,17.5258,17.5101,17.5258,145255.0
2018-01-11 11:50:00,22.34,22.36,22.33,22.36,73595.0,17.5258,17.5415,17.5179,17.5415,73595.0
2018-01-11 12:00:00,22.36,22.36,22.3,22.3,118380.0,17.5415,17.5415,17.4944,17.4944,118380.0
2018-01-11 12:10:00,22.3,22.31,22.3,22.3,72885.0,17.4944,17.5022,17.4944,17.4944,72885.0
2018-01-11 12:20:00,22.3,22.39,22.3,22.35,296889.0,17.4944,17.565,17.4944,17.5336,296889.0
2018-01-11 12:30:00,22.36,22.37,22.34,22.35,129699.0,17.5415,17.5493,17.5258,17.5336,129699.0
2018-01-11 12:40:00,22.35,22.37,22.33,22.35,130802.0,17.5336,17.5493,17.5179,17.5336,130802.0
2018-01-11 12:50:00,22.35,22.36,22.34,22.35,63626.0,17.5336,17.5415,17.5258,17.5336,63626.0
2018-01-11 13:00:00,22.35,22.35,22.29,22.29,87869.0,17.5336,17.5336,17.4866,17.4866,87869.0
2018-01-11 13:10:00,22.3,22.32,22.29,22.3,108654.0,17.4944,17.5101,17.4866,17.4944,108654.0
2018-01-11 13:20:00,22.3,22.31,22.29,22.3,53566.0,17.4944,17.5022,17.4866,17.4944,53566.0
2018-01-11 13:30:00,22.3,22.32,22.3,22.32,129867.0,17.4944,17.5101,17.4944,17.5101,129867.0
2018-01-11 13:40:00,22.31,22.36,22.31,22.36,86826.0,17.5022,17.5415,17.5022,17.5415,86826.0
2018-01-11 13:50:00,22.36,22.36,22.34,22.35,94878.0,17.5415,17.5415,17.5258,17.5336,94878.0
2018-01-11 14:00:00,22.35,22.36,22.34,22.34,161809.0,17.5336,17.5415,17.5258,17.5258,161809.0
2018-01-11 14:10:00,22.34,22.35,22.3,22.33,120619.0,17.5258,17.5336,17.4944,17.5179,120619.0
2018-01-11 14:20:00,22.32,22.34,22.32,22.34,53688.0,17.5101,17.5258,17.5101,17.5258,53688.0
2018-01-11 14:30:00,22.34,22.34,22.32,22.34,62730.0,17.5258,17.5258,17.5101,17.5258,62730.0
2018-01-11 14:40:00,22.34,22.36,22.33,22.36,110636.0,17.5258,17.5415,17.5179,17.5415,110636.0
2018-01-11 14:50:00,22.36,22.37,22.33,22.35,96025.0,17.5415,17.5493,17.5179,17.5336,96025.0
2018-01-11 15:00:00,22.36,22.37,22.35,22.37,86796.0,17.5415,17.5493,17.5336,17.5493,86796.0
2018-01-11 15:10:00,22.36,22.4,22.36,22.39,123305.0,17.5415,17.5729,17.5415,17.565,123305.0
2018-01-11 15:20:00,22.39,22.42,22.38,22.4,303915.0,17.565,17.5885,17.5572,17.5729,303915.0
2018-01-11 15:30:00,22.41,22.41,22.36,22.38,246669.0,17.5807,17.5807,17.5415,17.5572,246669.0
2018-01-11 15:40:00,22.37,22.41,22.37,22.39,465029.0,17.5493,17.5807,17.5493,17.565,465029.0
2018-01-11 15:50:00,22.39,22.42,22.38,22.42,1078931.0,17.565,17.5885,17.5572,17.5885,1078931.0
2018-01-12 09:30:00,22.48,22.75,22.45,22.7,500038.0,17.6356,17.8474,17.6121,17.8082,500038.0
2018-01-12 09:40:00,22.7,22.71,22.63,22.69,205461.0,17.8082,17.816,17.7533,17.8004,205461.0
2018-01-12 09:50:00,22.69,22.74,22.66,22.71,183827.0,17.8004,17.8396,17.7768,17.816,183827.0
2018-01-12 10:00:00,22.71,22.72,22.62,22.63,143403.0,17.816,17.8239,17.7454,17.7533,143403.0
2018-01-12 10:10:00,22.63,22.67,22.62,22.67,149597.0,17.7533,17.7847,17.7454,17.7847,149597.0
2018-01-12 10:20:00,22.67,22.73,22.66,22.73,186754.0,17.7847,17.8317,17.7768,17.8317,186754.0
2018-01-12 10:30:00,22.73,22.75,22.7,22.74,183597.0,17.8317,17.8474,17.8082,17.8396,183597.0
2018-01-12 10:40:00,22.73,22.78,22.73,22.78,164120.0,17.8317,17.871,17.8317,17.871,164120.0
2018-01-12 10:50:00,22.78,22.82,22.76,22.79,140658.0,17.871,17.9023,17.8553,17.8788,140658.0
2018-01-12 11:00:00,22.79,22.79,22.77,22.79,70094.0,17.8788,17.8788,17.8631,17.8788,70094.0
2018-01-12 11:10:00,22.79,22.79,22.73,22.76,172708.0,17.8788,17.8788,17.8317,17.8553,172708.0
2018-01-12 11:20:00,22.76,22.79,22.75,22.79,104947.0,17.8553,17.8788,17.8474,17.8788,104947.0
2018-01-12 11:30:00,22.79,22.81,22.77,22.8,117284.0,17.8788,17.8945,17.8631,17.8867,117284.0
2018-01-12 11:40:00,22.8,22.82,22.79,22.8,91493.0,17.8867,17.9023,17.8788,17.8867,91493.0
2018-01-12 11:50:00,22.8,22.86,22.79,22.86,166661.0,17.8867,17.9337,17.8788,17.9337,166661.0
2018-01-12 12:00:00,22.86,22.87,22.81,22.81,97474.0,17.9337,17.9416,17.8945,17.8945,97474.0
2018-01-12 12:10:00,22.82,22.86,22.81,22.85,119174.0,17.9023,17.9337,17.8945,17.9259,119174.0
2018-01-12 12:20:00,22.85,22.87,22.84,22.86,87805.0,17.9259,17.9416,17.918,17.9337,87805.0
2018-01-12 12:30:00,22.86,22.87,22.85,22.86,79868.0,17.9337,17.9416,17.9259,17.9337,79868.0
2018-01-12 12:40:00,22.86,22.88,22.85,22.87,90805.0,17.9337,17.9494,17.9259,17.9416,90805.0
2018-01-12 12:50:00,22.87,22.92,22.85,22.92,181297.0,17.9416,17.9808,17.9259,17.9808,181297.0
2018-01-12 13:00:00,22.92,22.96,22.91,22.91,247332.0,17.9808,18.0122,17.9729,17.9729,247332.0
2018-01-12 13:10:00,22.91,22.93,22.89,22.91,77162.0,17.9729,17.9886,17.9573,17.9729,77162.0
2018-01-12 13:20:00,22.91,22.94,22.91,22.94,48066.0,17.9729,17.9965,17.9729,17.9965,48066.0
2018-01-12 13:30:00,22.94,22.94,22.88,22.9,112883.0,17.9965,17.9965,17.9494,17.9651,112883.0
2018-01-12 13:40:00,22.89,22.93,22.89,22.9,118669.0,17.9573,17.9886,17.9573,17.9651,118669.0
2018-01-12 13:50:00,22.91,22.93,22.9,22.92,69955.0,17.9729,17.9886,17.9651,17.9808,69955.0
2018-01-12 14:00:00,22.92,22.93,22.9,22.92,116955.0,17.9808,17.9886,17.9651,17.9808,116955.0
2018-01-12 14:10:00,22.92,22.94,22.9,22.92,138074.0,17.9808,17.9965,17.9651,17.9808,138074.0
2018-01-12 14:20:00,22.92,22.93,22.9,22.92,171476.0,17.9808,17.9886,17.9651,17.9808,171476.0
2018-01-12 14:30:00,22.92,22.94,22.92,22.93,90316.0,17.9808,17.9965,17.9808,17.9886,90316.0
2018-01-12 14:40:00,22.93,22.93,22.88,22.93,135919.0,17.9886,17.9886,17.9494,17.9886,135919.0
2018-01-12 14:50:00,22.93,22.94,22.9,22.93,192859.0,17.9886,17.9965,17.9651,17.9886,192859.0
2018-01-12 15:00:00,22.93,22.96,22.92,22.94,160207.0,17.9886,18.0122,17.9808,17.9965,160207.0
2018-01-12 15:10:00,22.94,22.94,22.9,22.92,172884.0,17.9965,17.9965,17.9651,17.9808,172884.0
2018-01-12 15:20:00,22.92,22.97,22.91,22.95,268240.0,17.9808,18.02,17.9729,18.0043,268240.0
2018-01-12 15:30:00,22.95,22.96,22.94,22.95,225659.0,18.0043,18.0122,17.9965,18.0043,225659.0
2018-01-12 15:40:00,22.95,22.96,22.9,22.93,515226.0,18.0043,18.0122,17.9651,17.9886,515226.0
2018-01-12 15:50:00,22.93,22.94,22.91,22.92,783120.0,17.9886,17.9965,17.9729,17.9808,783120.0
2018-01-16 09:30:00,23.05,23.11,22.94,22.97,642721.0,18.0828,18.1298,17.9965,18.02,642721.0
2018-01-16 09:40:00,22.97,22.98,22.87,22.96,243890.0,18.02,18.0279,17.9416,18.0122,243890.0
2018-01-16 09:50:00,22.96,22.98,22.9,22.9,172136.0,18.0122,18.0279,17.9651,17.9651,172136.0
2018-01-16 10:00:00,22.91,22.99,22.88,22.98,433931.0,17.9729,18.0357,17.9494,18.0279,433931.0
2018-01-16 10:10:00,22.98,23.02,22.94,22.98,233033.0,18.0279,18.0592,17.9965,18.0279,233033.0
2018-01-16 10:20:00,22.98,22.99,22.94,22.96,195192.0,18.0279,18.0357,17.9965,18.0122,195192.0
2018-01-16 10:30:00,22.96,22.96,22.9,22.94,212462.0,18.0122,18.0122,17.9651,17.9965,212462.0
2018-01-16 10:40:00,22.95,22.99,22.94,22.98,175776.0,18.0043,18.0357,17.9965,18.0279,175776.0
2018-01-16 10:50:00,22.98,22.99,22.89,22.92,156580.0,18.0279,18.0357,17.9573,17.9808,156580.0
2018-01-16 11:00:00,22.92,22.93,22.84,22.86,195704.0,17.9808,17.9886,17.918,17.9337,195704.0
2018-01-16 11:10:00,22.86,22.9,22.85,22.88,185411.0,17.9337,17.9651,17.9259,17.9494,185411.0
2018-01-16 11:20:00,22.87,22.91,22.85,22.89,180293.0,17.9416,17.9729,17.9259,17.9573,180293.0
2018-01-16 11:30:00,22.89,22.93,22.87,22.93,172618.0,17.9573,17.9886,17.9416,17.9886,172618.0
2018-01-16 11:40:00,22.93,22.95,22.86,22.94,130222.0,17.9886,18.0043,17.9337,17.9965,130222.0
2018-01-16 11:50:00,22.94,22.95,22.91,22.92,108695.0,17.9965,18.0043,17.9729,17.9808,108695.0
2018-01-16 12:00:00,22.92,22.96,22.91,22.96,103994.0,17.9808,18.0122,17.9729,18.0122,103994.0
2018-01-16 12:10:00,22.96,23.0,22.96,22.97,103501.0,18.0122,18.0436,18.0122,18.02,103501.0
2018-01-16 12:20:00,22.97,22.98,22.94,22.95,88468.0,18.02,18.0279,17.9965,18.0043,88468.0
2018-01-16 12:30:00,22.95,22.98,22.95,22.96,67413.0,18.0043,18.0279,18.0043,18.0122,67413.0
2018-01-16 12:40:00,22.96,22.99,22.96,22.97,74335.0,18.0122,18.0357,18.0122,18.02,74335.0
2018-01-16 12:50:00,22.97,22.98,22.94,22.95,43953.0,18.02,18.0279,17.9965,18.0043,43953.0
2018-01-16 13:00:00,22.95,22.98,22.94,22.95,101889.0,18.0043,18.0279,17.9965,18.0043,101889.0
2018-01-16 13:10:00,22.96,23.0,22.95,23.0,57570.0,18.0122,18.0436,18.0043,18.0436,57570.0
2018-01-16 13:20:00,23.0,23.0,22.98,22.99,83027.0,18.0436,18.0436,18.0279,18.0357,83027.0
2018-01-16 13:30:00,22.99,23.0,22.99,23.0,65183.0,18.0357,18.0436,18.0357,18.0436,65183.0
2018-01-16 13:40:00,23.0,23.0,22.95,22.96,97117.0,18.0436,18.0436,18.0043,18.0122,97117.0
2018-01-16 13:50:00,22.96,22.96,22.92,22.93,140661.0,18.0122,18.0122,17.9808,17.9886,140661.0
2018-01-16 14:00:00,22.93,22.96,22.92,22.92,166701.0,17.9886,18.0122,17.9808,17.9808,166701.0
2018-01-16 14:10:00,22.92,22.93,22.88,22.89,104670.0,17.9808,17.9886,17.9494,17.9573,104670.0
2018-01-16 14:20:00,22.89,22.9,22.86,22.87,126778.0,17.9573,17.9651,17.9337,17.9416,126778.0
2018-01-16 14:30:00,22.87,22.92,22.86,22.89,434499.0,17.9416,17.9808,17.9337,17.9573,434499.0
2018-01-16 14:40:00,22.88,22.89,22.74,22.79,304768.0,17.9494,17.9573,17.8396,17.8788,304768.0
2018-01-16 14:50:00,22.79,22.87,22.78,22.86,251470.0,17.8788,17.9416,17.871,17.9337,251470.0
2018-01-16 15:00:00,22.87,22.95,22.86,22.95,169322.0,17.9416,18.0043,17.9337,18.0043,169322.0
2018-01-16 15:10:00,22.95,22.95,22.85,22.88,138195.0,18.0043,18.0043,17.9259,17.9494,138195.0
2018-01-16 15:20:00,22.88,22.94,22.87,22.93,208824.0,17.9494,17.9965,17.9416,17.9886,208824.0
2018-01-16 15:30:00,22.92,22.96,22.89,22.89,373571.0,17.9808,18.0122,17.9573,17.9573,373571.0
2018-01-16 15:40:00,22.89,22.94,22.87,22.93,428913.0,17.9573,17.9965,17.9416,17.9886,428913.0
2018-01-16 15:50:00,22.94,22.94,22.88,22.88,812688.0,17.9965,17.9965,17.9494,17.9494,812688.0
2018-01-17 09:30:00,22.7,22.85,22.66,22.78,849158.0,17.8082,17.9259,17.7768,17.871,849158.0
2018-01-17 09:40:00,22.79,22.83,22.69,22.76,407391.0,17.8788,17.9102,17.8004,17.8553,407391.0
2018-01-17 09:50:00,22.76,22.9,22.74,22.88,345758.0,17.8553,17.9651,17.8396,17.9494,345758.0
2018-01-17 10:00:00,22.88,22.98,22.88,22.98,156498.0,17.9494,18.0279,17.9494,18.0279,156498.0
2018-01-17 10:10:00,22.98,23.04,22.96,23.02,160420.0,18.0279,18.0749,18.0122,18.0592,160420.0
2018-01-17 10:20:00,23.02,23.09,23.0,23.09,135718.0,18.0592,18.1142,18.0436,18.1142,135718.0
2018-01-17 10:30:00,23.09,23.1,23.05,23.08,182229.0,18.1142,18.122,18.0828,18.1063,182229.0
2018-01-17 10:40:00,23.09,23.17,23.08,23.16,252107.0,18.1142,18.1769,18.1063,18.1691,252107.0
2018-01-17 10:50:00,23.15,23.17,23.13,23.17,136384.0,18.1612,18.1769,18.1455,18.1769,136384.0
2018-01-17 11:00:00,23.17,23.22,23.15,23.22,243923.0,18.1769,18.2161,18.1612,18.2161,243923.0
2018-01-17 11:10:00,23.21,23.26,23.2,23.24,180202.0,18.2083,18.2475,18.2005,18.2318,180202.0
2018-01-17 11:20:00,23.23,23.31,23.23,23.3,319890.0,18.224,18.2867,18.224,18.2789,319890.0
2018-01-17 11:30:00,23.31,23.36,23.29,23.33,350780.0,18.2867,18.326,18.2711,18.3024,350780.0
2018-01-17 11:40:00,23.33,23.34,23.3,23.34,174760.0,18.3024,18.3103,18.2789,18.3103,174760.0
2018-01-17 11:50:00,23.34,23.36,23.29,23.3,185817.0,18.3103,18.326,18.2711,18.2789,185817.0
2018-01-17 12:00:00,23.3,23.32,23.29,23.32,112829.0,18.2789,18.2946,18.2711,18.2946,112829.0
2018-01-17 12:10:00,23.31,23.32,23.29,23.29,172204.0,18.2867,18.2946,18.2711,18.2711,172204.0
2018-01-17 12:20:00,23.3,23.32,23.27,23.3,99007.0,18.2789,18.2946,18.2554,18.2789,99007.0
2018-01-17 12:30:00,23.31,23.31,23.25,23.26,100103.0,18.2867,18.2867,18.2397,18.2475,100103.0
2018-01-17 12:40:00,23.25,23.3,23.25,23.3,78923.0,18.2397,18.2789,18.2397,18.2789,78923.0
2018-01-17 12:50:00,23.3,23.33,23.29,23.31,233494.0,18.2789,18.3024,18.2711,18.2867,233494.0
2018-01-17 13:00:00,23.31,23.34,23.29,23.29,134140.0,18.2867,18.3103,18.2711,18.2711,134140.0
2018-01-17 13:10:00,23.29,23.31,23.27,23.27,92151.0,18.2711,18.2867,18.2554,18.2554,92151.0
2018-01-17 13:20:00,23.28,23.33,23.27,23.33,81824.0,18.2632,18.3024,18.2554,18.3024,81824.0
2018-01-17 13:30:00,23.33,23.33,23.25,23.29,170565.0,18.3024,18.3024,18.2397,18.2711,170565.0
2018-01-17 13:40:00,23.29,23.32,23.27,23.28,103688.0,18.2711,18.2946,18.2554,18.2632,103688.0
2018-01-17 13:50:00,23.28,23.32,23.27,23.29,237333.0,18.2632,18.2946,18.2554,18.2711,237333.0
2018-01-17 14:00:00,23.29,23.33,23.29,23.3,131461.0,18.2711,18.3024,18.2711,18.2789,131461.0
2018-01-17 14:10:00,23.3,23.34,23.3,23.3,127267.0,18.2789,18.3103,18.2789,18.2789,127267.0
2018-01-17 14:20:00,23.31,23.32,23.3,23.32,111806.0,18.2867,18.2946,18.2789,18.2946,111806.0
2018-01-17 14:30:00,23.32,23.35,23.31,23.34,191789.0,18.2946,18.3181,18.2867,18.3103,191789.0
2018-01-17 14:40:00,23.35,23.38,23.35,23.38,153034.0,18.3181,18.3417,18.3181,18.3417,153034.0
2018-01-17 14:50:00,23.37,23.41,23.37,23.41,186687.0,18.3338,18.3652,18.3338,18.3652,186687.0
2018-01-17 15:00:00,23.41,23.47,23.4,23.47,188249.0,18.3652,18.4123,18.3574,18.4123,188249.0
2018-01-17 15:10:00,23.46,23.49,23.45,23.48,231357.0,18.4044,18.428,18.3966,18.4201,231357.0
2018-01-17 15:20:00,23.48,23.48,23.43,23.46,292584.0,18.4201,18.4201,18.3809,18.4044,292584.0
2018-01-17 15:30:00,23.46,23.47,23.42,23.46,388607.0,18.4044,18.4123,18.373,18.4044,388607.0
2018-01-17 15:40:00,23.47,23.49,23.44,23.48,688088.0,18.4123,18.428,18.3887,18.4201,688088.0
2018-01-17 15:50:00,23.48,23.49,23.42,23.46,1332063.0,18.4201,18.428,18.373,18.4044,1332063.0
2018-01-18 09:30:00,23.43,23.54,23.35,23.5,770016.0,18.3809,18.4672,18.3181,18.4358,770016.0
2018-01-18 09:40:00,23.5,23.52,23.41,23.5,231692.0,18.4358,18.4515,18.3652,18.4358,231692.0
2018-01-18 09:50:00,23.5,23.57,23.49,23.52,387486.0,18.4358,18.4907,18.428,18.4515,387486.0
2018-01-18 10:00:00,23.52,23.52,23.4,23.41,266923.0,18.4515,18.4515,18.3574,18.3652,266923.0
2018-01-18 10:10:00,23.41,23.43,23.39,23.42,219839.0,18.3652,18.3809,18.3495,18.373,219839.0
2018-01-18 10:20:00,23.42,23.46,23.39,23.45,596835.0,18.373,18.4044,18.3495,18.3966,596835.0
2018-01-18 10:30:00,23.44,23.46,23.32,23.39,1449963.0,18.3887,18.4044,18.2946,18.3495,1449963.0
2018-01-18 10:40:00,23.39,23.4,23.34,23.36,262343.0,18.3495,18.3574,18.3103,18.326,262343.0
2018-01-18 10:50:00,23.36,23.41,23.32,23.37,200816.0,18.326,18.3652,18.2946,18.3338,200816.0
2018-01-18 11:00:00,23.37,23.39,23.35,23.36,127264.0,18.3338,18.3495,18.3181,18.326,127264.0
2018-01-18 11:10:00,23.36,23.37,23.33,23.36,129136.0,18.326,18.3338,18.3024,18.326,129136.0
2018-01-18 11:20:00,23.37,23.38,23.31,23.34,233897.0,18.3338,18.3417,18.2867,18.3103,233897.0
2018-01-18 11:30:00,23.34,23.4,23.34,23.37,187042.0,18.3103,18.3574,18.3103,18.3338,187042.0
2018-01-18 11:40:00,23.37,23.38,23.31,23.36,224364.0,18.3338,18.3417,18.2867,18.326,224364.0
2018-01-18 11:50:00,23.35,23.37,23.33,23.36,142920.0,18.3181,18.3338,18.3024,18.326,142920.0
2018-01-18 12:00:00,23.36,23.36,23.34,23.36,100891.0,18.326,18.326,18.3103,18.326,100891.0
2018-01-18 12:10:00,23.35,23.36,23.34,23.36,189435.0,18.3181,18.326,18.3103,18.326,189435.0
2018-01-18 12:20:00,23.35,23.39,23.34,23.38,92465.0,18.3181,18.3495,18.3103,18.3417,92465.0
2018-01-18 12:30:00,23.39,23.45,23.38,23.44,460151.0,18.3495,18.3966,18.3417,18.3887,460151.0
2018-01-18 12:40:00,23.45,23.45,23.42,23.42,39186.0,18.3966,18.3966,18.373,18.373,39186.0
2018-01-18 12:50:00,23.43,23.43,23.41,23.42,84530.0,18.3809,18.3809,18.3652,18.373,84530.0
2018-01-18 13:00:00,23.42,23.45,23.39,23.42,356693.0,18.373,18.3966,18.3495,18.373,356693.0
2018-01-18 13:10:00,23.42,23.45,23.41,23.42,142916.0,18.373,18.3966,18.3652,18.373,142916.0
2018-01-18 13:20:00,23.42,23.46,23.41,23.42,167554.0,18.373,18.4044,18.3652,18.373,167554.0
2018-01-18 13:30:00,23.42,23.45,23.42,23.45,97610.0,18.373,18.3966,18.373,18.3966,97610.0
2018-01-18 13:40:00,23.45,23.47,23.43,23.44,192609.0,18.3966,18.4123,18.3809,18.3887,192609.0
2018-01-18 13:50:00,23.45,23.47,23.44,23.45,106955.0,18.3966,18.4123,18.3887,18.3966,106955.0
2018-01-18 14:00:00,23.45,23.47,23.43,23.46,149123.0,18.3966,18.4123,18.3809,18.4044,149123.0
2018-01-18 14:10:00,23.46,23.47,23.42,23.43,163848.0,18.4044,18.4123,18.373,18.3809,163848.0
2018-01-18 14:20:00,23.42,23.44,23.41,23.41,115399.0,18.373,18.3887,18.3652,18.3652,115399.0
2018-01-18 14:30:00,23.42,23.43,23.39,23.41,184813.0,18.373,18.3809,18.3495,18.3652,184813.0
2018-01-18 14:40:00,23.41,23.43,23.39,23.41,211634.0,18.3652,18.3809,18.3495,18.3652,211634.0
2018-01-18 14:50:00,23.41,23.42,23.4,23.41,92261.0,18.3652,18.373,18.3574,18.3652,92261.0
2018-01-18 15:00:00,23.4,23.41,23.38,23.39,218726.0,18.3574,18.3652,18.3417,18.3495,218726.0
2018-01-18 15:10:00,23.39,23.41,23.39,23.4,114054.0,18.3495,18.3652,18.3495,18.3574,114054.0
2018-01-18 15:20:00,23.41,23.41,23.32,23.33,239043.0,18.3652,18.3652,18.2946,18.3024,239043.0
2018-01-18 15:30:00,23.33,23.36,23.25,23.32,500213.0,18.3024,18.326,18.2397,18.2946,500213.0
2018-01-18 15:40:00,23.31,23.32,23.27,23.29,334490.0,18.2867,18.2946,18.2554,18.2711,334490.0
2018-01-18 15:50:00,23.29,23.31,23.26,23.3,1093956.0,18.2711,18.2867,18.2475,18.2789,1093956.0
2018-01-19 09:30:00,23.43,23.57,23.42,23.57,1083300.0,18.3809,18.4907,18.373,18.4907,1083300.0
2018-01-19 09:40:00,23.57,23.63,23.56,23.62,155517.0,18.4907,18.5378,18.4829,18.5299,155517.0
2018-01-19 09:50:00,23.62,23.62,23.52,23.55,153415.0,18.5299,18.5299,18.4515,18.475,153415.0
2018-01-19 10:00:00,23.55,23.56,23.49,23.54,163563.0,18.475,18.4829,18.428,18.4672,163563.0
2018-01-19 10:10:00,23.54,23.56,23.52,23.53,76074.0,18.4672,18.4829,18.4515,18.4593,76074.0
2018-01-19 10:20:00,23.52,23.58,23.51,23.54,126569.0,18.4515,18.4986,18.4437,18.4672,126569.0
2018-01-19 10:30:00,23.53,23.58,23.53,23.58,93697.0,18.4593,18.4986,18.4593,18.4986,93697.0
2018-01-19 10:40:00,23.58,23.58,23.5,23.52,218970.0,18.4986,18.4986,18.4358,18.4515,218970.0
2018-01-19 10:50:00,23.52,23.52,23.44,23.5,196539.0,18.4515,18.4515,18.3887,18.4358,196539.0
2018-01-19 11:00:00,23.5,23.53,23.46,23.5,121135.0,18.4358,18.4593,18.4044,18.4358,121135.0
2018-01-19 11:10:00,23.5,23.55,23.5,23.54,86165.0,18.4358,18.475,18.4358,18.4672,86165.0
2018-01-19 11:20:00,23.54,23.58,23.53,23.57,129750.0,18.4672,18.4986,18.4593,18.4907,129750.0
2018-01-19 11:30:00,23.57,23.59,23.55,23.58,87114.0,18.4907,18.5064,18.475,18.4986,87114.0
2018-01-19 11:40:00,23.58,23.6,23.56,23.57,136546.0,18.4986,18.5143,18.4829,18.4907,136546.0
2018-01-19 11:50:00,23.57,23.58,23.53,23.55,74365.0,18.4907,18.4986,18.4593,18.475,74365.0
2018-01-19 12:00:00,23.55,23.58,23.54,23.58,113303.0,18.475,18.4986,18.4672,18.4986,113303.0
2018-01-19 12:10:00,23.58,23.59,23.57,23.58,98163.0,18.4986,18.5064,18.4907,18.4986,98163.0
2018-01-19 12:20:00,23.58,23.6,23.57,23.6,151583.0,18.4986,18.5143,18.4907,18.5143,151583.0
2018-01-19 12:30:00,23.6,23.61,23.57,23.58,110602.0,18.5143,18.5221,18.4907,18.4986,110602.0
2018-01-19 12:40:00,23.58,23.64,23.57,23.63,203558.0,18.4986,18.5456,18.4907,18.5378,203558.0
2018-01-19 12:50:00,23.63,23.65,23.62,23.62,74546.0,18.5378,18.5535,18.5299,18.5299,74546.0
2018-01-19 13:00:00,23.62,23.64,23.6,23.61,120768.0,18.5299,18.5456,18.5143,18.5221,120768.0
2018-01-19 13:10:00,23.61,23.65,23.61,23.65,112093.0,18.5221,18.5535,18.5221,18.5535,112093.0
2018-01-19 13:20:00,23.64,23.66,23.63,23.66,112722.0,18.5456,18.5613,18.5378,18.5613,112722.0
2018-01-19 13:30:00,23.66,23.68,23.65,23.68,147044.0,18.5613,18.577,18.5535,18.577,147044.0
2018-01-19 13:40:00,23.67,23.69,23.6,23.61,310306.0,18.5692,18.5849,18.5143,18.5221,310306.0
2018-01-19 13:50:00,23.61,23.64,23.61,23.63,130064.0,18.5221,18.5456,18.5221,18.5378,130064.0
2018-01-19 14:00:00,23.62,23.63,23.58,23.6,120430.0,18.5299,18.5378,18.4986,18.5143,120430.0
2018-01-19 14:10:00,23.6,23.62,23.59,23.62,63840.0,18.5143,18.5299,18.5064,18.5299,63840.0
2018-01-19 14:20:00,23.62,23.63,23.59,23.62,135023.0,18.5299,18.5378,18.5064,18.5299,135023.0
2018-01-19 14:30:00,23.62,23.64,23.6,23.62,120281.0,18.5299,18.5456,18.5143,18.5299,120281.0
2018-01-19 14:40:00,23.61,23.63,23.61,23.63,111115.0,18.5221,18.5378,18.5221,18.5378,111115.0
2018-01-19 14:50:00,23.63,23.67,23.62,23.64,315017.0,18.5378,18.5692,18.5299,18.5456,315017.0
2018-01-19 15:00:00,23.64,23.66,23.61,23.65,493998.0,18.5456,18.5613,18.5221,18.5535,493998.0
2018-01-19 15:10:00,23.65,23.71,23.64,23.71,251792.0,18.5535,18.6006,18.5456,18.6006,251792.0
2018-01-19 15:20:00,23.71,23.75,23.71,23.74,594222.0,18.6006,18.6319,18.6006,18.6241,594222.0
2018-01-19 15:30:00,23.74,23.79,23.71,23.72,535088.0,18.6241,18.6633,18.6006,18.6084,535088.0
2018-01-19 15:40:00,23.71,23.72,23.65,23.67,375555.0,18.6006,18.6084,18.5535,18.5692,375555.0
2018-01-19 15:50:00,23.67,23.71,23.63,23.7,1348745.0,18.5692,18.6006,18.5378,18.5927,1348745.0
2018-01-22 09:30:00,23.68,23.73,23.56,23.57,211139.0,18.577,18.6162,18.4829,18.4907,211139.0
2018-01-22 09:40:00,23.56,23.62,23.53,23.62,101369.0,18.4829,18.5299,18.4593,18.5299,101369.0
2018-01-22 09:50:00,23.62,23.63,23.58,23.62,118257.0,18.5299,18.5378,18.4986,18.5299,118257.0
2018-01-22 10:00:00,23.63,23.72,23.59,23.71,142263.0,18.5378,18.6084,18.5064,18.6006,142263.0
2018-01-22 10:10:00,23.7,23.77,23.68,23.76,180856.0,18.5927,18.6476,18.577,18.6398,180856.0
2018-01-22 10:20:00,23.76,23.81,23.75,23.8,276519.0,18.6398,18.679,18.6319,18.6712,276519.0
2018-01-22 10:30:00,23.8,23.8,23.74,23.78,133380.0,18.6712,18.6712,18.6241,18.6555,133380.0
2018-01-22 10:40:00,23.78,23.87,23.78,23.86,231814.0,18.6555,18.7261,18.6555,18.7182,231814.0
2018-01-22 10:50:00,23.86,23.87,23.81,23.84,151375.0,18.7182,18.7261,18.679,18.7025,151375.0
2018-01-22 11:00:00,23.83,23.93,23.83,23.91,160435.0,18.6947,18.7731,18.6947,18.7575,160435.0
2018-01-22 11:10:00,23.91,23.91,23.86,23.9,153457.0,18.7575,18.7575,18.7182,18.7496,153457.0
2018-01-22 11:20:00,23.9,23.93,23.89,23.91,247412.0,18.7496,18.7731,18.7418,18.7575,247412.0
2018-01-22 11:30:00,23.91,23.93,23.87,23.93,203730.0,18.7575,18.7731,18.7261,18.7731,203730.0
2018-01-22 11:40:00,23.93,23.93,23.86,23.87,96198.0,18.7731,18.7731,18.7182,18.7261,96198.0
2018-01-22 11:50:00,23.87,23.88,23.79,23.85,161488.0,18.7261,18.7339,18.6633,18.7104,161488.0
2018-01-22 12:00:00,23.85,23.87,23.8,23.84,118229.0,18.7104,18.7261,18.6712,18.7025,118229.0
2018-01-22 12:10:00,23.84,23.84,23.82,23.83,73129.0,18.7025,18.7025,18.6868,18.6947,73129.0
2018-01-22 12:20:00,23.83,23.87,23.83,23.87,154982.0,18.6947,18.7261,18.6947,18.7261,154982.0
2018-01-22 12:30:00,23.86,23.92,23.86,23.91,205833.0,18.7182,18.7653,18.7182,18.7575,205833.0
2018-01-22 12:40:00,23.91,23.92,23.88,23.9,135493.0,18.7575,18.7653,18.7339,18.7496,135493.0
2018-01-22 12:50:00,23.9,23.94,23.9,23.94,122910.0,18.7496,18.781,18.7496,18.781,122910.0
2018-01-22 13:00:00,23.94,23.96,23.91,23.91,149004.0,18.781,18.7967,18.7575,18.7575,149004.0
2018-01-22 13:10:00,23.92,23.96,23.91,23.93,149483.0,18.7653,18.7967,18.7575,18.7731,149483.0
2018-01-22 13:20:00,23.94,23.94,23.9,23.92,97518.0,18.781,18.781,18.7496,18.7653,97518.0
2018-01-22 13:30:00,23.92,23.94,23.91,23.91,140949.0,18.7653,18.781,18.7575,18.7575,140949.0
2018-01-22 13:40:00,23.91,23.91,23.88,23.9,115093.0,18.7575,18.7575,18.7339,18.7496,115093.0
2018-01-22 13:50:00,23.89,23.91,23.88,23.89,118657.0,18.7418,18.7575,18.7339,18.7418,118657.0
2018-01-22 14:00:00,23.89,23.9,23.88,23.89,157809.0,18.7418,18.7496,18.7339,18.7418,157809.0
2018-01-22 14:10:00,23.89,23.91,23.88,23.88,164369.0,18.7418,18.7575,18.7339,18.7339,164369.0
2018-01-22 14:20:00,23.89,23.9,23.86,23.89,127121.0,18.7418,18.7496,18.7182,18.7418,127121.0
2018-01-22 14:30:00,23.9,23.91,23.89,23.89,116108.0,18.7496,18.7575,18.7418,18.7418,116108.0
2018-01-22 14:40:00,23.89,23.9,23.87,23.89,92453.0,18.7418,18.7496,18.7261,18.7418,92453.0
2018-01-22 14:50:00,23.89,23.89,23.79,23.8,203918.0,18.7418,18.7418,18.6633,18.6712,203918.0
2018-01-22 15:00:00,23.8,23.85,23.8,23.83,98320.0,18.6712,18.7104,18.6712,18.6947,98320.0
2018-01-22 15:10:00,23.84,23.85,23.82,23.83,160554.0,18.7025,18.7104,18.6868,18.6947,160554.0
2018-01-22 15:20:00,23.83,23.84,23.78,23.78,129203.0,18.6947,18.7025,18.6555,18.6555,129203.0
2018-01-22 15:30:00,23.79,23.82,23.78,23.81,162704.0,18.6633,18.6868,18.6555,18.679,162704.0
2018-01-22 15:40:00,23.82,23.83,23.8,23.8,301787.0,18.6868,18.6947,18.6712,18.6712,301787.0
2018-01-22 15:50:00,23.81,23.85,23.8,23.85,805353.0,18.679,18.7104,18.6712,18.7104,805353.0
2018-01-23 09:30:00,23.43,23.64,23.36,23.64,590620.0,18.3809,18.5456,18.326,18.5456,590620.0
2018-01-23 09:40:00,23.64,23.72,23.61,23.69,299877.0,18.5456,18.6084,18.5221,18.5849,299877.0
2018-01-23 09:50:00,23.69,23.75,23.66,23.72,306542.0,18.5849,18.6319,18.5613,18.6084,306542.0
2018-01-23 10:00:00,23.72,23.75,23.7,23.74,207289.0,18.6084,18.6319,18.5927,18.6241,207289.0
2018-01-23 10:10:00,23.74,23.79,23.74,23.77,153970.0,18.6241,18.6633,18.6241,18.6476,153970.0
2018-01-23 10:20:00,23.76,23.79,23.72,23.78,189597.0,18.6398,18.6633,18.6084,18.6555,189597.0
2018-01-23 10:30:00,23.77,23.8,23.72,23.74,91443.0,18.6476,18.6712,18.6084,18.6241,91443.0
2018-01-23 10:40:00,23.73,23.75,23.7,23.71,108856.0,18.6162,18.6319,18.5927,18.6006,108856.0
2018-01-23 10:50:00,23.71,23.82,23.71,23.77,136268.0,18.6006,18.6868,18.6006,18.6476,136268.0
2018-01-23 11:00:00,23.78,23.8,23.76,23.77,76158.0,18.6555,18.6712,18.6398,18.6476,76158.0
2018-01-23 11:10:00,23.76,23.79,23.74,23.75,124786.0,18.6398,18.6633,18.6241,18.6319,124786.0
2018-01-23 11:20:00,23.75,23.78,23.72,23.73,174195.0,18.6319,18.6555,18.6084,18.6162,174195.0
2018-01-23 11:30:00,23.73,23.75,23.71,23.71,193843.0,18.6162,18.6319,18.6006,18.6006,193843.0
2018-01-23 11:40:00,23.72,23.76,23.71,23.74,91808.0,18.6084,18.6398,18.6006,18.6241,91808.0
2018-01-23 11:50:00,23.73,23.78,23.73,23.77,116651.0,18.6162,18.6555,18.6162,18.6476,116651.0
2018-01-23 12:00:00,23.76,23.77,23.72,23.73,163619.0,18.6398,18.6476,18.6084,18.6162,163619.0
2018-01-23 12:10:00,23.72,23.79,23.68,23.79,110233.0,18.6084,18.6633,18.577,18.6633,110233.0
2018-01-23 12:20:00,23.78,23.78,23.75,23.76,84110.0,18.6555,18.6555,18.6319,18.6398,84110.0
2018-01-23 12:30:00,23.76,23.79,23.75,23.76,50983.0,18.6398,18.6633,18.6319,18.6398,50983.0
2018-01-23 12:40:00,23.76,23.79,23.7,23.71,164305.0,18.6398,18.6633,18.5927,18.6006,164305.0
2018-01-23 12:50:00,23.71,23.74,23.71,23.72,108223.0,18.6006,18.6241,18.6006,18.6084,108223.0
2018-01-23 13:00:00,23.73,23.74,23.7,23.72,81582.0,18.6162,18.6241,18.5927,18.6084,81582.0
2018-01-23 13:10:00,23.73,23.73,23.7,23.71,28160.0,18.6162,18.6162,18.5927,18.6006,28160.0
2018-01-23 13:20:00,23.71,23.72,23.68,23.71,101528.0,18.6006,18.6084,18.577,18.6006,101528.0
2018-01-23 13:30:00,23.72,23.77,23.71,23.75,77912.0,18.6084,18.6476,18.6006,18.6319,77912.0
2018-01-23 13:40:00,23.75,23.75,23.73,23.74,61070.0,18.6319,18.6319,18.6162,18.6241,61070.0
2018-01-23 13:50:00,23.73,23.79,23.73,23.77,132879.0,18.6162,18.6633,18.6162,18.6476,132879.0
2018-01-23 14:00:00,23.76,23.77,23.73,23.73,86677.0,18.6398,18.6476,18.6162,18.6162,86677.0
2018-01-23 14:10:00,23.73,23.76,23.71,23.73,127025.0,18.6162,18.6398,18.6006,18.6162,127025.0
2018-01-23 14:20:00,23.73,23.77,23.71,23.76,138042.0,18.6162,18.6476,18.6006,18.6398,138042.0
2018-01-23 14:30:00,23.76,23.82,23.75,23.82,166732.0,18.6398,18.6868,18.6319,18.6868,166732.0
2018-01-23 14:40:00,23.82,23.83,23.79,23.82,122776.0,18.6868,18.6947,18.6633,18.6868,122776.0
2018-01-23 14:50:00,23.82,23.85,23.82,23.85,140833.0,18.6868,18.7104,18.6868,18.7104,140833.0
2018-01-23 15:00:00,23.85,23.85,23.78,23.82,170346.0,18.7104,18.7104,18.6555,18.6868,170346.0
2018-01-23 15:10:00,23.82,23.84,23.81,23.84,125279.0,18.6868,18.7025,18.679,18.7025,125279.0
2018-01-23 15:20:00,23.84,23.84,23.79,23.84,164341.0,18.7025,18.7025,18.6633,18.7025,164341.0
2018-01-23 15:30:00,23.84,23.86,23.82,23.82,178512.0,18.7025,18.7182,18.6868,18.6868,178512.0
2018-01-23 15:40:00,23.82,23.85,23.81,23.83,277179.0,18.6868,18.7104,18.679,18.6947,277179.0
2018-01-23 15:50:00,23.83,23.85,23.81,23.81,594742.0,18.6947,18.7104,18.679,18.679,594742.0
2018-01-24 09:30:00,23.89,23.96,23.85,23.95,206047.0,18.7418,18.7967,18.7104,18.7888,206047.0
2018-01-24 09:40:00,23.95,23.98,23.92,23.93,128872.0,18.7888,18.8124,18.7653,18.7731,128872.0
2018-01-24 09:50:00,23.93,23.99,23.91,23.98,90946.0,18.7731,18.8202,18.7575,18.8124,90946.0
2018-01-24 10:00:00,23.98,24.0,23.93,23.96,117241.0,18.8124,18.8281,18.7731,18.7967,117241.0
2018-01-24 10:10:00,23.96,23.98,23.89,23.91,96095.0,18.7967,18.8124,18.7418,18.7575,96095.0
2018-01-24 10:20:00,23.9,23.93,23.87,23.9,76955.0,18.7496,18.7731,18.7261,18.7496,76955.0
2018-01-24 10:30:00,23.9,23.92,23.86,23.86,106975.0,18.7496,18.7653,18.7182,18.7182,106975.0
2018-01-24 10:40:00,23.86,23.87,23.77,23.79,124121.0,18.7182,18.7261,18.6476,18.6633,124121.0
2018-01-24 10:50:00,23.79,23.8,23.76,23.78,111675.0,18.6633,18.6712,18.6398,18.6555,111675.0
2018-01-24 11:00:00,23.79,23.82,23.77,23.78,97658.0,18.6633,18.6868,18.6476,18.6555,97658.0
2018-01-24 11:10:00,23.78,23.78,23.7,23.73,129518.0,18.6555,18.6555,18.5927,18.6162,129518.0
2018-01-24 11:20:00,23.74,23.8,23.74,23.75,100630.0,18.6241,18.6712,18.6241,18.6319,100630.0
2018-01-24 11:30:00,23.76,23.76,23.64,23.66,153730.0,18.6398,18.6398,18.5456,18.5613,153730.0
2018-01-24 11:40:00,23.66,23.69,23.6,23.61,123683.0,18.5613,18.5849,18.5143,18.5221,123683.0
2018-01-24 11:50:00,23.62,23.7,23.6,23.68,101737.0,18.5299,18.5927,18.5143,18.577,101737.0
2018-01-24 12:00:00,23.68,23.7,23.65,23.68,77554.0,18.577,18.5927,18.5535,18.577,77554.0
2018-01-24 12:10:00,23.69,23.71,23.67,23.69,83753.0,18.5849,18.6006,18.5692,18.5849,83753.0
2018-01-24 12:20:00,23.69,23.7,23.64,23.67,78866.0,18.5849,18.5927,18.5456,18.5692,78866.0
2018-01-24 12:30:00,23.67,23.68,23.64,23.65,71819.0,18.5692,18.577,18.5456,18.5535,71819.0
2018-01-24 12:40:00,23.64,23.65,23.6,23.65,86705.0,18.5456,18.5535,18.5143,18.5535,86705.0
2018-01-24 12:50:00,23.64,23.67,23.63,23.64,56253.0,18.5456,18.5692,18.5378,18.5456,56253.0
2018-01-24 13:00:00,23.64,23.65,23.57,23.59,65029.0,18.5456,18.5535,18.4907,18.5064,65029.0
2018-01-24 13:10:00,23.58,23.61,23.54,23.58,91122.0,18.4986,18.5221,18.4672,18.4986,91122.0
2018-01-24 13:20:00,23.58,23.65,23.55,23.64,94871.0,18.4986,18.5535,18.475,18.5456,94871.0
2018-01-24 13:30:00,23.64,23.69,23.63,23.67,106835.0,18.5456,18.5849,18.5378,18.5692,106835.0
2018-01-24 13:40:00,23.67,23.71,23.65,23.7,74229.0,18.5692,18.6006,18.5535,18.5927,74229.0
2018-01-24 13:50:00,23.7,23.73,23.66,23.68,87933.0,18.5927,18.6162,18.5613,18.577,87933.0
2018-01-24 14:00:00,23.68,23.69,23.65,23.66,94410.0,18.577,18.5849,18.5535,18.5613,94410.0
2018-01-24 14:10:00,23.67,23.7,23.65,23.7,95360.0,18.5692,18.5927,18.5535,18.5927,95360.0
2018-01-24 14:20:00,23.7,23.71,23.67,23.7,83825.0,18.5927,18.6006,18.5692,18.5927,83825.0
2018-01-24 14:30:00,23.7,23.7,23.66,23.69,90839.0,18.5927,18.5927,18.5613,18.5849,90839.0
2018-01-24 14:40:00,23.69,23.69,23.59,23.67,293475.0,18.5849,18.5849,18.5064,18.5692,293475.0
2018-01-24 14:50:00,23.68,23.68,23.64,23.64,93625.0,18.577,18.577,18.5456,18.5456,93625.0
2018-01-24 15:00:00,23.64,23.64,23.62,23.63,120664.0,18.5456,18.5456,18.5299,18.5378,120664.0
2018-01-24 15:10:00,23.63,23.63,23.59,23.61,173326.0,18.5378,18.5378,18.5064,18.5221,173326.0
2018-01-24 15:20:00,23.6,23.65,23.6,23.62,170464.0,18.5143,18.5535,18.5143,18.5299,170464.0
2018-01-24 15:30:00,23.62,23.64,23.59,23.64,161731.0,18.5299,18.5456,18.5064,18.5456,161731.0
2018-01-24 15:40:00,23.63,23.7,23.6,23.67,364138.0,18.5378,18.5927,18.5143,18.5692,364138.0
2018-01-24 15:50:00,23.66,23.68,23.63,23.67,602768.0,18.5613,18.577,18.5378,18.5692,602768.0
2018-01-25 09:30:00,23.77,23.84,23.75,23.79,207987.0,18.6476,18.7025,18.6319,18.6633,207987.0
2018-01-25 09:40:00,23.78,23.81,23.71,23.71,92464.0,18.6555,18.679,18.6006,18.6006,92464.0
2018-01-25 09:50:00,23.71,23.71,23.55,23.59,119376.0,18.6006,18.6006,18.475,18.5064,119376.0
2018-01-25 10:00:00,23.59,23.6,23.52,23.54,153774.0,18.5064,18.5143,18.4515,18.4672,153774.0
2018-01-25 10:10:00,23.54,23.57,23.49,23.57,130907.0,18.4672,18.4907,18.428,18.4907,130907.0
2018-01-25 10:20:00,23.57,23.59,23.54,23.57,88012.0,18.4907,18.5064,18.4672,18.4907,88012.0
2018-01-25 10:30:00,23.57,23.61,23.56,23.58,83842.0,18.4907,18.5221,18.4829,18.4986,83842.0
2018-01-25 10:40:00,23.57,23.6,23.52,23.56,112985.0,18.4907,18.5143,18.4515,18.4829,112985.0
2018-01-25 10:50:00,23.55,23.56,23.5,23.52,87631.0,18.475,18.4829,18.4358,18.4515,87631.0
2018-01-25 11:00:00,23.52,23.55,23.5,23.53,106421.0,18.4515,18.475,18.4358,18.4593,106421.0
2018-01-25 11:10:00,23.53,23.55,23.52,23.52,94533.0,18.4593,18.475,18.4515,18.4515,94533.0
2018-01-25 11:20:00,23.53,23.53,23.44,23.45,233405.0,18.4593,18.4593,18.3887,18.3966,233405.0
2018-01-25 11:30:00,23.46,23.52,23.45,23.52,119421.0,18.4044,18.4515,18.3966,18.4515,119421.0
2018-01-25 11:40:00,23.52,23.56,23.5,23.52,128633.0,18.4515,18.4829,18.4358,18.4515,128633.0
2018-01-25 11:50:00,23.53,23.53,23.5,23.5,71666.0,18.4593,18.4593,18.4358,18.4358,71666.0
2018-01-25 12:00:00,23.5,23.51,23.44,23.45,183988.0,18.4358,18.4437,18.3887,18.3966,183988.0
2018-01-25 12:10:00,23.45,23.49,23.45,23.47,64220.0,18.3966,18.428,18.3966,18.4123,64220.0
2018-01-25 12:20:00,23.48,23.48,23.44,23.46,81378.0,18.4201,18.4201,18.3887,18.4044,81378.0
2018-01-25 12:30:00,23.45,23.48,23.45,23.46,76387.0,18.3966,18.4201,18.3966,18.4044,76387.0
2018-01-25 12:40:00,23.46,23.47,23.44,23.47,75596.0,18.4044,18.4123,18.3887,18.4123,75596.0
2018-01-25 12:50:00,23.46,23.47,23.44,23.45,63087.0,18.4044,18.4123,18.3887,18.3966,63087.0
2018-01-25 13:00:00,23.45,23.46,23.41,23.43,78359.0,18.3966,18.4044,18.3652,18.3809,78359.0
2018-01-25 13:10:00,23.44,23.45,23.43,23.44,52045.0,18.3887,18.3966,18.3809,18.3887,52045.0
2018-01-25 13:20:00,23.44,23.45,23.41,23.42,66797.0,18.3887,18.3966,18.3652,18.373,66797.0
2018-01-25 13:30:00,23.42,23.47,23.41,23.47,355565.0,18.373,18.4123,18.3652,18.4123,355565.0
2018-01-25 13:40:00,23.46,23.51,23.46,23.5,205482.0,18.4044,18.4437,18.4044,18.4358,205482.0
2018-01-25 13:50:00,23.5,23.51,23.46,23.47,72558.0,18.4358,18.4437,18.4044,18.4123,72558.0
2018-01-25 14:00:00,23.47,23.49,23.45,23.45,241230.0,18.4123,18.428,18.3966,18.3966,241230.0
2018-01-25 14:10:00,23.45,23.48,23.42,23.48,225912.0,18.3966,18.4201,18.373,18.4201,225912.0
2018-01-25 14:20:00,23.48,23.48,23.45,23.46,125704.0,18.4201,18.4201,18.3966,18.4044,125704.0
2018-01-25 14:30:00,23.46,23.47,23.41,23.41,137306.0,18.4044,18.4123,18.3652,18.3652,137306.0
2018-01-25 14:40:00,23.41,23.42,23.34,23.37,243766.0,18.3652,18.373,18.3103,18.3338,243766.0
2018-01-25 14:50:00,23.37,23.39,23.32,23.35,143142.0,18.3338,18.3495,18.2946,18.3181,143142.0
2018-01-25 15:00:00,23.35,23.37,23.33,23.34,107262.0,18.3181,18.3338,18.3024,18.3103,107262.0
2018-01-25 15:10:00,23.34,23.36,23.3,23.35,230867.0,18.3103,18.326,18.2789,18.3181,230867.0
2018-01-25 15:20:00,23.35,23.36,23.32,23.32,118863.0,18.3181,18.326,18.2946,18.2946,118863.0
2018-01-25 15:30:00,23.32,23.35,23.31,23.32,163153.0,18.2946,18.3181,18.2867,18.2946,163153.0
2018-01-25 15:40:00,23.33,23.34,23.3,23.3,393962.0,18.3024,18.3103,18.2789,18.2789,393962.0
2018-01-25 15:50:00,23.3,23.35,23.3,23.32,677455.0,18.2789,18.3181,18.2789,18.2946,677455.0
2018-01-26 09:30:00,23.54,23.87,23.54,23.71,604833.0,18.4672,18.7261,18.4672,18.6006,604833.0
2018-01-26 09:40:00,23.71,23.72,23.67,23.7,254383.0,18.6006,18.6084,18.5692,18.5927,254383.0
2018-01-26 09:50:00,23.7,23.78,23.68,23.71,386796.0,18.5927,18.6555,18.577,18.6006,386796.0
2018-01-26 10:00:00,23.71,23.74,23.69,23.72,103456.0,18.6006,18.6241,18.5849,18.6084,103456.0
2018-01-26 10:10:00,23.71,23.72,23.67,23.7,143922.0,18.6006,18.6084,18.5692,18.5927,143922.0
2018-01-26 10:20:00,23.7,23.71,23.66,23.66,242199.0,18.5927,18.6006,18.5613,18.5613,242199.0
2018-01-26 10:30:00,23.66,23.67,23.64,23.67,164799.0,18.5613,18.5692,18.5456,18.5692,164799.0
2018-01-26 10:40:00,23.66,23.67,23.62,23.63,103560.0,18.5613,18.5692,18.5299,18.5378,103560.0
2018-01-26 10:50:00,23.63,23.72,23.62,23.71,124394.0,18.5378,18.6084,18.5299,18.6006,124394.0
2018-01-26 11:00:00,23.71,23.72,23.69,23.72,166281.0,18.6006,18.6084,18.5849,18.6084,166281.0
2018-01-26 11:10:00,23.71,23.73,23.69,23.72,168875.0,18.6006,18.6162,18.5849,18.6084,168875.0
2018-01-26 11:20:00,23.72,23.73,23.69,23.72,159901.0,18.6084,18.6162,18.5849,18.6084,159901.0
2018-01-26 11:30:00,23.72,23.72,23.69,23.7,122887.0,18.6084,18.6084,18.5849,18.5927,122887.0
2018-01-26 11:40:00,23.7,23.71,23.66,23.67,84696.0,18.5927,18.6006,18.5613,18.5692,84696.0
2018-01-26 11:50:00,23.66,23.67,23.64,23.64,125600.0,18.5613,18.5692,18.5456,18.5456,125600.0
2018-01-26 12:00:00,23.64,23.65,23.59,23.59,133120.0,18.5456,18.5535,18.5064,18.5064,133120.0
2018-01-26 12:10:00,23.6,23.61,23.58,23.6,130677.0,18.5143,18.5221,18.4986,18.5143,130677.0
2018-01-26 12:20:00,23.59,23.62,23.59,23.62,73368.0,18.5064,18.5299,18.5064,18.5299,73368.0
2018-01-26 12:30:00,23.61,23.64,23.61,23.63,130555.0,18.5221,18.5456,18.5221,18.5378,130555.0
2018-01-26 12:40:00,23.63,23.67,23.63,23.66,107795.0,18.5378,18.5692,18.5378,18.5613,107795.0
2018-01-26 12:50:00,23.66,23.69,23.65,23.66,55382.0,18.5613,18.5849,18.5535,18.5613,55382.0
2018-01-26 13:00:00,23.67,23.68,23.66,23.67,35876.0,18.5692,18.577,18.5613,18.5692,35876.0
2018-01-26 13:10:00,23.67,23.7,23.67,23.68,77874.0,18.5692,18.5927,18.5692,18.577,77874.0
2018-01-26 13:20:00,23.69,23.71,23.68,23.68,65134.0,18.5849,18.6006,18.577,18.577,65134.0
2018-01-26 13:30:00,23.69,23.7,23.68,23.69,96588.0,18.5849,18.5927,18.577,18.5849,96588.0
2018-01-26 13:40:00,23.69,23.7,23.66,23.7,64264.0,18.5849,18.5927,18.5613,18.5927,64264.0
2018-01-26 13:50:00,23.7,23.73,23.69,23.73,97131.0,18.5927,18.6162,18.5849,18.6162,97131.0
2018-01-26 14:00:00,23.72,23.74,23.71,23.74,94108.0,18.6084,18.6241,18.6006,18.6241,94108.0
2018-01-26 14:10:00,23.74,23.76,23.72,23.76,152004.0,18.6241,18.6398,18.6084,18.6398,152004.0
2018-01-26 14:20:00,23.76,23.76,23.71,23.71,107997.0,18.6398,18.6398,18.6006,18.6006,107997.0
2018-01-26 14:30:00,23.71,23.75,23.71,23.74,92199.0,18.6006,18.6319,18.6006,18.6241,92199.0
2018-01-26 14:40:00,23.75,23.79,23.74,23.79,108271.0,18.6319,18.6633,18.6241,18.6633,108271.0
2018-01-26 14:50:00,23.79,23.79,23.75,23.77,100979.0,18.6633,18.6633,18.6319,18.6476,100979.0
2018-01-26 15:00:00,23.77,23.77,23.75,23.76,107373.0,18.6476,18.6476,18.6319,18.6398,107373.0
2018-01-26 15:10:00,23.77,23.82,23.76,23.8,190252.0,18.6476,18.6868,18.6398,18.6712,190252.0
2018-01-26 15:20:00,23.8,23.83,23.8,23.83,77638.0,18.6712,18.6947,18.6712,18.6947,77638.0
2018-01-26 15:30:00,23.83,23.88,23.82,23.86,341642.0,18.6947,18.7339,18.6868,18.7182,341642.0
2018-01-26 15:40:00,23.86,23.9,23.85,23.89,339631.0,18.7182,18.7496,18.7104,18.7418,339631.0
2018-01-26 15:50:00,23.89,23.92,23.88,23.91,782455.0,18.7418,18.7653,18.7339,18.7575,782455.0
2018-01-29 09:30:00,24.1,24.1,23.85,23.89,307920.0,18.9065,18.9065,18.7104,18.7418,307920.0
2018-01-29 09:40:00,23.89,23.92,23.79,23.8,304442.0,18.7418,18.7653,18.6633,18.6712,304442.0
2018-01-29 09:50:00,23.8,23.85,23.78,23.81,161695.0,18.6712,18.7104,18.6555,18.679,161695.0
2018-01-29 10:00:00,23.82,23.83,23.77,23.8,133422.0,18.6868,18.6947,18.6476,18.6712,133422.0
2018-01-29 10:10:00,23.81,23.86,23.79,23.81,88912.0,18.679,18.7182,18.6633,18.679,88912.0
2018-01-29 10:20:00,23.8,23.84,23.79,23.83,107208.0,18.6712,18.7025,18.6633,18.6947,107208.0
2018-01-29 10:30:00,23.82,23.82,23.76,23.76,74488.0,18.6868,18.6868,18.6398,18.6398,74488.0
2018-01-29 10:40:00,23.77,23.8,23.71,23.79,105600.0,18.6476,18.6712,18.6006,18.6633,105600.0
2018-01-29 10:50:00,23.79,23.8,23.75,23.78,79019.0,18.6633,18.6712,18.6319,18.6555,79019.0
2018-01-29 11:00:00,23.77,23.78,23.74,23.75,84146.0,18.6476,18.6555,18.6241,18.6319,84146.0
2018-01-29 11:10:00,23.75,23.77,23.73,23.75,66150.0,18.6319,18.6476,18.6162,18.6319,66150.0
2018-01-29 11:20:00,23.76,23.84,23.75,23.83,244199.0,18.6398,18.7025,18.6319,18.6947,244199.0
2018-01-29 11:30:00,23.82,23.92,23.8,23.91,160650.0,18.6868,18.7653,18.6712,18.7575,160650.0
2018-01-29 11:40:00,23.91,23.95,23.87,23.91,163968.0,18.7575,18.7888,18.7261,18.7575,163968.0
2018-01-29 11:50:00,23.91,23.93,23.9,23.91,62499.0,18.7575,18.7731,18.7496,18.7575,62499.0
2018-01-29 12:00:00,23.91,23.91,23.86,23.89,87865.0,18.7575,18.7575,18.7182,18.7418,87865.0
2018-01-29 12:10:00,23.89,23.9,23.86,23.88,49299.0,18.7418,18.7496,18.7182,18.7339,49299.0
2018-01-29 12:20:00,23.88,23.9,23.86,23.89,55648.0,18.7339,18.7496,18.7182,18.7418,55648.0
2018-01-29 12:30:00,23.89,23.91,23.88,23.88,61277.0,18.7418,18.7575,18.7339,18.7339,61277.0
2018-01-29 12:40:00,23.88,23.9,23.87,23.88,57133.0,18.7339,18.7496,18.7261,18.7339,57133.0
2018-01-29 12:50:00,23.88,23.92,23.87,23.9,76668.0,18.7339,18.7653,18.7261,18.7496,76668.0
2018-01-29 13:00:00,23.9,23.91,23.88,23.89,47493.0,18.7496,18.7575,18.7339,18.7418,47493.0
2018-01-29 13:10:00,23.89,23.91,23.87,23.89,73285.0,18.7418,18.7575,18.7261,18.7418,73285.0
2018-01-29 13:20:00,23.89,23.9,23.86,23.87,57425.0,18.7418,18.7496,18.7182,18.7261,57425.0
2018-01-29 13:30:00,23.87,23.87,23.84,23.86,61665.0,18.7261,18.7261,18.7025,18.7182,61665.0
2018-01-29 13:40:00,23.85,23.86,23.83,23.83,64853.0,18.7104,18.7182,18.6947,18.6947,64853.0
2018-01-29 13:50:00,23.83,23.88,23.83,23.85,108308.0,18.6947,18.7339,18.6947,18.7104,108308.0
2018-01-29 14:00:00,23.86,23.88,23.84,23.85,86906.0,18.7182,18.7339,18.7025,18.7104,86906.0
2018-01-29 14:10:00,23.85,23.88,23.84,23.87,94989.0,18.7104,18.7339,18.7025,18.7261,94989.0
2018-01-29 14:20:00,23.87,23.89,23.86,23.89,56838.0,18.7261,18.7418,18.7182,18.7418,56838.0
2018-01-29 14:30:00,23.89,23.89,23.83,23.84,107348.0,18.7418,18.7418,18.6947,18.7025,107348.0
2018-01-29 14:40:00,23.84,23.85,23.82,23.84,99882.0,18.7025,18.7104,18.6868,18.7025,99882.0
2018-01-29 14:50:00,23.83,23.86,23.83,23.85,107406.0,18.6947,18.7182,18.6947,18.7104,107406.0
2018-01-29 15:00:00,23.84,23.87,23.83,23.85,83573.0,18.7025,18.7261,18.6947,18.7104,83573.0
2018-01-29 15:10:00,23.86,23.88,23.85,23.88,80118.0,18.7182,18.7339,18.7104,18.7339,80118.0
2018-01-29 15:20:00,23.88,23.88,23.83,23.83,134864.0,18.7339,18.7339,18.6947,18.6947,134864.0
2018-01-29 15:30:00,23.84,23.86,23.83,23.84,241982.0,18.7025,18.7182,18.6947,18.7025,241982.0
2018-01-29 15:40:00,23.84,23.84,23.78,23.79,432757.0,18.7025,18.7025,18.6555,18.6633,432757.0
2018-01-29 15:50:00,23.79,23.86,23.78,23.8,694445.0,18.6633,18.7182,18.6555,18.6712,694445.0
2018-01-30 09:30:00,23.64,23.76,23.5,23.5,421013.0,18.5456,18.6398,18.4358,18.4358,421013.0
2018-01-30 09:40:00,23.5,23.58,23.47,23.52,219488.0,18.4358,18.4986,18.4123,18.4515,219488.0
2018-01-30 09:50:00,23.52,23.52,23.44,23.45,397180.0,18.4515,18.4515,18.3887,18.3966,397180.0
2018-01-30 10:00:00,23.45,23.48,23.28,23.33,388792.0,18.3966,18.4201,18.2632,18.3024,388792.0
2018-01-30 10:10:00,23.33,23.38,23.31,23.32,246178.0,18.3024,18.3417,18.2867,18.2946,246178.0
2018-01-30 10:20:00,23.32,23.46,23.31,23.43,206608.0,18.2946,18.4044,18.2867,18.3809,206608.0
2018-01-30 10:30:00,23.44,23.49,23.43,23.47,209799.0,18.3887,18.428,18.3809,18.4123,209799.0
2018-01-30 10:40:00,23.47,23.48,23.38,23.41,92707.0,18.4123,18.4201,18.3417,18.3652,92707.0
2018-01-30 10:50:00,23.4,23.46,23.38,23.46,183128.0,18.3574,18.4044,18.3417,18.4044,183128.0
2018-01-30 11:00:00,23.46,23.5,23.43,23.5,165989.0,18.4044,18.4358,18.3809,18.4358,165989.0
2018-01-30 11:10:00,23.5,23.59,23.49,23.55,292516.0,18.4358,18.5064,18.428,18.475,292516.0
2018-01-30 11:20:00,23.55,23.56,23.44,23.45,106258.0,18.475,18.4829,18.3887,18.3966,106258.0
2018-01-30 11:30:00,23.45,23.48,23.42,23.43,124021.0,18.3966,18.4201,18.373,18.3809,124021.0
2018-01-30 11:40:00,23.44,23.5,23.43,23.45,97070.0,18.3887,18.4358,18.3809,18.3966,97070.0
2018-01-30 11:50:00,23.45,23.46,23.41,23.42,86063.0,18.3966,18.4044,18.3652,18.373,86063.0
2018-01-30 12:00:00,23.42,23.43,23.39,23.42,114279.0,18.373,18.3809,18.3495,18.373,114279.0
2018-01-30 12:10:00,23.41,23.45,23.41,23.44,70966.0,18.3652,18.3966,18.3652,18.3887,70966.0
2018-01-30 12:20:00,23.44,23.48,23.43,23.45,98715.0,18.3887,18.4201,18.3809,18.3966,98715.0
2018-01-30 12:30:00,23.45,23.47,23.44,23.44,75868.0,18.3966,18.4123,18.3887,18.3887,75868.0
2018-01-30 12:40:00,23.45,23.48,23.42,23.46,174278.0,18.3966,18.4201,18.373,18.4044,174278.0
2018-01-30 12:50:00,23.46,23.51,23.46,23.49,99717.0,18.4044,18.4437,18.4044,18.428,99717.0
2018-01-30 13:00:00,23.49,23.5,23.44,23.47,73534.0,18.428,18.4358,18.3887,18.4123,73534.0
2018-01-30 13:10:00,23.47,23.5,23.45,23.48,69052.0,18.4123,18.4358,18.3966,18.4201,69052.0
2018-01-30 13:20:00,23.49,23.51,23.47,23.5,63038.0,18.428,18.4437,18.4123,18.4358,63038.0
2018-01-30 13:30:00,23.5,23.51,23.43,23.5,174795.0,18.4358,18.4437,18.3809,18.4358,174795.0
2018-01-30 13:40:00,23.5,23.53,23.49,23.53,89447.0,18.4358,18.4593,18.428,18.4593,89447.0
2018-01-30 13:50:00,23.53,23.56,23.52,23.53,88234.0,18.4593,18.4829,18.4515,18.4593,88234.0
2018-01-30 14:00:00,23.53,23.56,23.51,23.53,93110.0,18.4593,18.4829,18.4437,18.4593,93110.0
2018-01-30 14:10:00,23.53,23.56,23.52,23.55,69074.0,18.4593,18.4829,18.4515,18.475,69074.0
2018-01-30 14:20:00,23.55,23.55,23.52,23.54,103699.0,18.475,18.475,18.4515,18.4672,103699.0
2018-01-30 14:30:00,23.53,23.54,23.46,23.48,161817.0,18.4593,18.4672,18.4044,18.4201,161817.0
2018-01-30 14:40:00,23.48,23.49,23.45,23.49,108868.0,18.4201,18.428,18.3966,18.428,108868.0
2018-01-30 14:50:00,23.49,23.49,23.45,23.46,145295.0,18.428,18.428,18.3966,18.4044,145295.0
2018-01-30 15:00:00,23.45,23.47,23.44,23.47,122895.0,18.3966,18.4123,18.3887,18.4123,122895.0
2018-01-30 15:10:00,23.47,23.53,23.46,23.53,120936.0,18.4123,18.4593,18.4044,18.4593,120936.0
2018-01-30 15:20:00,23.53,23.53,23.49,23.51,149497.0,18.4593,18.4593,18.428,18.4437,149497.0
2018-01-30 15:30:00,23.51,23.52,23.48,23.52,280370.0,18.4437,18.4515,18.4201,18.4515,280370.0
2018-01-30 15:40:00,23.52,23.52,23.49,23.5,316428.0,18.4515,18.4515,18.428,18.4358,316428.0
2018-01-30 15:50:00,23.5,23.5,23.45,23.45,676092.0,18.4358,18.4358,18.3966,18.3966,676092.0
2018-01-31 09:30:00,23.56,23.74,23.56,23.66,309067.0,18.4829,18.6241,18.4829,18.5613,309067.0
2018-01-31 09:40:00,23.66,23.69,23.6,23.66,157099.0,18.5613,18.5849,18.5143,18.5613,157099.0
2018-01-31 09:50:00,23.65,23.67,23.59,23.6,166461.0,18.5535,18.5692,18.5064,18.5143,166461.0
2018-01-31 10:00:00,23.6,23.64,23.57,23.63,131117.0,18.5143,18.5456,18.4907,18.5378,131117.0
2018-01-31 10:10:00,23.63,23.67,23.61,23.63,258950.0,18.5378,18.5692,18.5221,18.5378,258950.0
2018-01-31 10:20:00,23.63,23.63,23.54,23.55,135806.0,18.5378,18.5378,18.4672,18.475,135806.0
2018-01-31 10:30:00,23.56,23.58,23.53,23.55,120472.0,18.4829,18.4986,18.4593,18.475,120472.0
2018-01-31 10:40:00,23.54,23.55,23.49,23.52,113045.0,18.4672,18.475,18.428,18.4515,113045.0
2018-01-31 10:50:00,23.51,23.53,23.48,23.51,111789.0,18.4437,18.4593,18.4201,18.4437,111789.0
2018-01-31 11:00:00,23.5,23.52,23.49,23.49,71999.0,18.4358,18.4515,18.428,18.428,71999.0
2018-01-31 11:10:00,23.49,23.5,23.46,23.46,114699.0,18.428,18.4358,18.4044,18.4044,114699.0
2018-01-31 11:20:00,23.46,23.47,23.42,23.43,107850.0,18.4044,18.4123,18.373,18.3809,107850.0
2018-01-31 11:30:00,23.42,23.5,23.42,23.49,90123.0,18.373,18.4358,18.373,18.428,90123.0
2018-01-31 11:40:00,23.48,23.49,23.46,23.46,49226.0,18.4201,18.428,18.4044,18.4044,49226.0
2018-01-31 11:50:00,23.46,23.47,23.44,23.45,45773.0,18.4044,18.4123,18.3887,18.3966,45773.0
2018-01-31 12:00:00,23.45,23.46,23.43,23.44,79035.0,18.3966,18.4044,18.3809,18.3887,79035.0
2018-01-31 12:10:00,23.44,23.44,23.42,23.43,57057.0,18.3887,18.3887,18.373,18.3809,57057.0
2018-01-31 12:20:00,23.43,23.44,23.42,23.43,75487.0,18.3809,18.3887,18.373,18.3809,75487.0
2018-01-31 12:30:00,23.43,23.44,23.39,23.39,115267.0,18.3809,18.3887,18.3495,18.3495,115267.0
2018-01-31 12:40:00,23.39,23.4,23.36,23.39,133807.0,18.3495,18.3574,18.326,18.3495,133807.0
2018-01-31 12:50:00,23.39,23.4,23.38,23.38,83166.0,18.3495,18.3574,18.3417,18.3417,83166.0
2018-01-31 13:00:00,23.39,23.42,23.38,23.41,189212.0,18.3495,18.373,18.3417,18.3652,189212.0
2018-01-31 13:10:00,23.41,23.41,23.39,23.39,46799.0,18.3652,18.3652,18.3495,18.3495,46799.0
2018-01-31 13:20:00,23.39,23.4,23.39,23.4,43653.0,18.3495,18.3574,18.3495,18.3574,43653.0
2018-01-31 13:30:00,23.39,23.4,23.39,23.4,49889.0,18.3495,18.3574,18.3495,18.3574,49889.0
2018-01-31 13:40:00,23.4,23.4,23.38,23.39,64112.0,18.3574,18.3574,18.3417,18.3495,64112.0
2018-01-31 13:50:00,23.39,23.42,23.38,23.38,127459.0,18.3495,18.373,18.3417,18.3417,127459.0
2018-01-31 14:00:00,23.38,23.42,23.37,23.39,277173.0,18.3417,18.373,18.3338,18.3495,277173.0
2018-01-31 14:10:00,23.4,23.4,23.37,23.39,184744.0,18.3574,18.3574,18.3338,18.3495,184744.0
2018-01-31 14:20:00,23.38,23.41,23.37,23.38,360951.0,18.3417,18.3652,18.3338,18.3417,360951.0
2018-01-31 14:30:00,23.38,23.39,23.37,23.38,169422.0,18.3417,18.3495,18.3338,18.3417,169422.0
2018-01-31 14:40:00,23.39,23.4,23.33,23.34,135894.0,18.3495,18.3574,18.3024,18.3103,135894.0
2018-01-31 14:50:00,23.34,23.36,23.32,23.35,178114.0,18.3103,18.326,18.2946,18.3181,178114.0
2018-01-31 15:00:00,23.35,23.36,23.31,23.33,177777.0,18.3181,18.326,18.2867,18.3024,177777.0
2018-01-31 15:10:00,23.33,23.35,23.32,23.35,220633.0,18.3024,18.3181,18.2946,18.3181,220633.0
2018-01-31 15:20:00,23.34,23.36,23.29,23.32,312646.0,18.3103,18.326,18.2711,18.2946,312646.0
2018-01-31 15:30:00,23.31,23.4,23.31,23.39,295162.0,18.2867,18.3574,18.2867,18.3495,295162.0
2018-01-31 15:40:00,23.4,23.44,23.37,23.38,985203.0,18.3574,18.3887,18.3338,18.3417,985203.0
2018-01-31 15:50:00,23.39,23.39,23.32,23.32,1349725.0,18.3495,18.3495,18.2946,18.2946,1349725.0
2018-02-01 09:30:00,23.22,23.35,23.14,23.35,389922.0,18.2161,18.3181,18.1534,18.3181,389922.0
2018-02-01 09:40:00,23.35,23.37,23.23,23.26,208509.0,18.3181,18.3338,18.224,18.2475,208509.0
2018-02-01 09:50:00,23.25,23.3,23.2,23.26,195860.0,18.2397,18.2789,18.2005,18.2475,195860.0
2018-02-01 10:00:00,23.25,23.31,23.23,23.26,161938.0,18.2397,18.2867,18.224,18.2475,161938.0
2018-02-01 10:10:00,23.25,23.31,23.22,23.3,145281.0,18.2397,18.2867,18.2161,18.2789,145281.0
2018-02-01 10:20:00,23.31,23.34,23.28,23.3,135936.0,18.2867,18.3103,18.2632,18.2789,135936.0
2018-02-01 10:30:00,23.29,23.35,23.29,23.35,103140.0,18.2711,18.3181,18.2711,18.3181,103140.0
2018-02-01 10:40:00,23.35,23.39,23.32,23.39,99056.0,18.3181,18.3495,18.2946,18.3495,99056.0
2018-02-01 10:50:00,23.39,23.39,23.37,23.39,98351.0,18.3495,18.3495,18.3338,18.3495,98351.0
2018-02-01 11:00:00,23.39,23.4,23.34,23.35,68328.0,18.3495,18.3574,18.3103,18.3181,68328.0
2018-02-01 11:10:00,23.35,23.39,23.35,23.35,121364.0,18.3181,18.3495,18.3181,18.3181,121364.0
2018-02-01 11:20:00,23.35,23.36,23.32,23.32,99332.0,18.3181,18.326,18.2946,18.2946,99332.0
2018-02-01 11:30:00,23.32,23.37,23.32,23.34,183820.0,18.2946,18.3338,18.2946,18.3103,183820.0
2018-02-01 11:40:00,23.34,23.48,23.34,23.44,272988.0,18.3103,18.4201,18.3103,18.3887,272988.0
2018-02-01 11:50:00,23.45,23.45,23.41,23.43,79234.0,18.3966,18.3966,18.3652,18.3809,79234.0
2018-02-01 12:00:00,23.43,23.45,23.41,23.42,92141.0,18.3809,18.3966,18.3652,18.373,92141.0
2018-02-01 12:10:00,23.42,23.45,23.4,23.45,63225.0,18.373,18.3966,18.3574,18.3966,63225.0
2018-02-01 12:20:00,23.45,23.46,23.41,23.43,99460.0,18.3966,18.4044,18.3652,18.3809,99460.0
2018-02-01 12:30:00,23.44,23.45,23.43,23.44,38797.0,18.3887,18.3966,18.3809,18.3887,38797.0
2018-02-01 12:40:00,23.44,23.44,23.41,23.42,74767.0,18.3887,18.3887,18.3652,18.373,74767.0
2018-02-01 12:50:00,23.42,23.43,23.38,23.4,115068.0,18.373,18.3809,18.3417,18.3574,115068.0
2018-02-01 13:00:00,23.4,23.43,23.39,23.43,125033.0,18.3574,18.3809,18.3495,18.3809,125033.0
2018-02-01 13:10:00,23.43,23.43,23.4,23.41,82166.0,18.3809,18.3809,18.3574,18.3652,82166.0
2018-02-01 13:20:00,23.41,23.43,23.39,23.42,71502.0,18.3652,18.3809,18.3495,18.373,71502.0
2018-02-01 13:30:00,23.42,23.43,23.4,23.41,70552.0,18.373,18.3809,18.3574,18.3652,70552.0
2018-02-01 13:40:00,23.42,23.43,23.38,23.39,96911.0,18.373,18.3809,18.3417,18.3495,96911.0
2018-02-01 13:50:00,23.39,23.41,23.37,23.39,69088.0,18.3495,18.3652,18.3338,18.3495,69088.0
2018-02-01 14:00:00,23.39,23.4,23.35,23.36,78652.0,18.3495,18.3574,18.3181,18.326,78652.0
2018-02-01 14:10:00,23.35,23.36,23.33,23.35,108502.0,18.3181,18.326,18.3024,18.3181,108502.0
2018-02-01 14:20:00,23.35,23.36,23.3,23.36,130611.0,18.3181,18.326,18.2789,18.326,130611.0
2018-02-01 14:30:00,23.35,23.37,23.33,23.37,129104.0,18.3181,18.3338,18.3024,18.3338,129104.0
2018-02-01 14:40:00,23.36,23.38,23.34,23.36,129795.0,18.326,18.3417,18.3103,18.326,129795.0
2018-02-01 14:50:00,23.37,23.39,23.36,23.38,56573.0,18.3338,18.3495,18.326,18.3417,56573.0
2018-02-01 15:00:00,23.38,23.38,23.34,23.36,92893.0,18.3417,18.3417,18.3103,18.326,92893.0
2018-02-01 15:10:00,23.37,23.37,23.34,23.34,93056.0,18.3338,18.3338,18.3103,18.3103,93056.0
2018-02-01 15:20:00,23.34,23.35,23.3,23.31,150208.0,18.3103,18.3181,18.2789,18.2867,150208.0
2018-02-01 15:30:00,23.31,23.32,23.26,23.3,274464.0,18.2867,18.2946,18.2475,18.2789,274464.0
2018-02-01 15:40:00,23.3,23.31,23.26,23.3,285025.0,18.2789,18.2867,18.2475,18.2789,285025.0
2018-02-01 15:50:00,23.3,23.33,23.29,23.3,989023.0,18.2789,18.3024,18.2711,18.2789,989023.0
2018-02-02 09:30:00,23.08,23.19,22.98,23.08,410853.0,18.1063,18.1926,18.0279,18.1063,410853.0
2018-02-02 09:40:00,23.09,23.09,22.92,22.98,225391.0,18.1142,18.1142,17.9808,18.0279,225391.0
2018-02-02 09:50:00,22.97,22.99,22.93,22.97,142568.0,18.02,18.0357,17.9886,18.02,142568.0
2018-02-02 10:00:00,22.97,22.98,22.78,22.91,219187.0,18.02,18.0279,17.871,17.9729,219187.0
2018-02-02 10:10:00,22.91,22.91,22.86,22.88,156713.0,17.9729,17.9729,17.9337,17.9494,156713.0
2018-02-02 10:20:00,22.88,22.92,22.87,22.88,183959.0,17.9494,17.9808,17.9416,17.9494,183959.0
2018-02-02 10:30:00,22.89,22.93,22.86,22.92,137790.0,17.9573,17.9886,17.9337,17.9808,137790.0
2018-02-02 10:40:00,22.92,22.96,22.88,22.93,116470.0,17.9808,18.0122,17.9494,17.9886,116470.0
2018-02-02 10:50:00,22.92,22.95,22.91,22.95,112008.0,17.9808,18.0043,17.9729,18.0043,112008.0
2018-02-02 11:00:00,22.95,22.96,22.91,22.94,192852.0,18.0043,18.0122,17.9729,17.9965,192852.0
2018-02-02 11:10:00,22.95,22.97,22.89,22.9,104181.0,18.0043,18.02,17.9573,17.9651,104181.0
2018-02-02 11:20:00,22.9,22.9,22.85,22.89,182330.0,17.9651,17.9651,17.9259,17.9573,182330.0
2018-02-02 11:30:00,22.89,22.91,22.86,22.86,103431.0,17.9573,17.9729,17.9337,17.9337,103431.0
2018-02-02 11:40:00,22.87,22.89,22.82,22.83,118250.0,17.9416,17.9573,17.9023,17.9102,118250.0
2018-02-02 11:50:00,22.83,22.84,22.76,22.77,183567.0,17.9102,17.918,17.8553,17.8631,183567.0
2018-02-02 12:00:00,22.76,22.78,22.75,22.77,111795.0,17.8553,17.871,17.8474,17.8631,111795.0
2018-02-02 12:10:00,22.76,22.87,22.76,22.87,195422.0,17.8553,17.9416,17.8553,17.9416,195422.0
2018-02-02 12:20:00,22.87,22.91,22.84,22.91,75676.0,17.9416,17.9729,17.918,17.9729,75676.0
2018-02-02 12:30:00,22.9,22.91,22.88,22.89,71080.0,17.9651,17.9729,17.9494,17.9573,71080.0
2018-02-02 12:40:00,22.89,22.89,22.85,22.85,98951.0,17.9573,17.9573,17.9259,17.9259,98951.0
2018-02-02 12:50:00,22.85,22.85,22.8,22.8,75525.0,17.9259,17.9259,17.8867,17.8867,75525.0
2018-02-02 13:00:00,22.8,22.82,22.78,22.8,108519.0,17.8867,17.9023,17.871,17.8867,108519.0
2018-02-02 13:10:00,22.79,22.81,22.78,22.8,80224.0,17.8788,17.8945,17.871,17.8867,80224.0
2018-02-02 13:20:00,22.8,22.8,22.75,22.78,108563.0,17.8867,17.8867,17.8474,17.871,108563.0
2018-02-02 13:30:00,22.78,22.8,22.77,22.78,58345.0,17.871,17.8867,17.8631,17.871,58345.0
2018-02-02 13:40:00,22.77,22.79,22.74,22.78,116951.0,17.8631,17.8788,17.8396,17.871,116951.0
2018-02-02 13:50:00,22.78,22.81,22.76,22.78,101246.0,17.871,17.8945,17.8553,17.871,101246.0
2018-02-02 14:00:00,22.79,22.79,22.72,22.74,246010.0,17.8788,17.8788,17.8239,17.8396,246010.0
2018-02-02 14:10:00,22.74,22.74,22.64,22.68,172749.0,17.8396,17.8396,17.7611,17.7925,172749.0
2018-02-02 14:20:00,22.67,22.69,22.6,22.62,196405.0,17.7847,17.8004,17.7298,17.7454,196405.0
2018-02-02 14:30:00,22.62,22.74,22.61,22.7,176094.0,17.7454,17.8396,17.7376,17.8082,176094.0
2018-02-02 14:40:00,22.7,22.75,22.67,22.69,98033.0,17.8082,17.8474,17.7847,17.8004,98033.0
2018-02-02 14:50:00,22.69,22.7,22.62,22.63,151365.0,17.8004,17.8082,17.7454,17.7533,151365.0
2018-02-02 15:00:00,22.63,22.63,22.56,22.57,193987.0,17.7533,17.7533,17.6984,17.7062,193987.0
2018-02-02 15:10:00,22.57,22.64,22.55,22.61,239155.0,17.7062,17.7611,17.6905,17.7376,239155.0
2018-02-02 15:20:00,22.61,22.63,22.56,22.57,213385.0,17.7376,17.7533,17.6984,17.7062,213385.0
2018-02-02 15:30:00,22.57,22.62,22.53,22.62,336139.0,17.7062,17.7454,17.6748,17.7454,336139.0
2018-02-02 15:40:00,22.61,22.62,22.53,22.55,546001.0,17.7376,17.7454,17.6748,17.6905,546001.0
2018-02-02 15:50:00,22.55,22.56,22.47,22.48,1148530.0,17.6905,17.6984,17.6278,17.6356,1148530.0
2018-02-05 09:30:00,22.32,22.37,22.19,22.33,414389.0,17.5101,17.5493,17.4081,17.5179,414389.0
2018-02-05 09:40:00,22.33,22.42,22.32,22.37,170740.0,17.5179,17.5885,17.5101,17.5493,170740.0
2018-02-05 09:50:00,22.37,22.4,22.33,22.39,119397.0,17.5493,17.5729,17.5179,17.565,119397.0
2018-02-05 10:00:00,22.39,22.41,22.35,22.4,165537.0,17.565,17.5807,17.5336,17.5729,165537.0
2018-02-05 10:10:00,22.4,22.46,22.39,22.46,174754.0,17.5729,17.6199,17.565,17.6199,174754.0
2018-02-05 10:20:00,22.45,22.56,22.43,22.55,184261.0,17.6121,17.6984,17.5964,17.6905,184261.0
2018-02-05 10:30:00,22.55,22.55,22.44,22.45,131327.0,17.6905,17.6905,17.6042,17.6121,131327.0
2018-02-05 10:40:00,22.44,22.52,22.44,22.52,99712.0,17.6042,17.667,17.6042,17.667,99712.0
2018-02-05 10:50:00,22.51,22.53,22.47,22.48,118787.0,17.6591,17.6748,17.6278,17.6356,118787.0
2018-02-05 11:00:00,22.48,22.51,22.44,22.45,105608.0,17.6356,17.6591,17.6042,17.6121,105608.0
2018-02-05 11:10:00,22.45,22.47,22.39,22.39,95635.0,17.6121,17.6278,17.565,17.565,95635.0
2018-02-05 11:20:00,22.39,22.47,22.39,22.43,111788.0,17.565,17.6278,17.565,17.5964,111788.0
2018-02-05 11:30:00,22.43,22.43,22.39,22.42,135028.0,17.5964,17.5964,17.565,17.5885,135028.0
2018-02-05 11:40:00,22.42,22.43,22.39,22.39,84706.0,17.5885,17.5964,17.565,17.565,84706.0
2018-02-05 11:50:00,22.39,22.41,22.36,22.41,146614.0,17.565,17.5807,17.5415,17.5807,146614.0
2018-02-05 12:00:00,22.4,22.41,22.32,22.33,92128.0,17.5729,17.5807,17.5101,17.5179,92128.0
2018-02-05 12:10:00,22.33,22.34,22.29,22.3,105856.0,17.5179,17.5258,17.4866,17.4944,105856.0
2018-02-05 12:20:00,22.31,22.34,22.26,22.31,160500.0,17.5022,17.5258,17.463,17.5022,160500.0
2018-02-05 12:30:00,22.32,22.34,22.29,22.31,92124.0,17.5101,17.5258,17.4866,17.5022,92124.0
2018-02-05 12:40:00,22.32,22.34,22.31,22.33,103787.0,17.5101,17.5258,17.5022,17.5179,103787.0
2018-02-05 12:50:00,22.33,22.38,22.33,22.34,327789.0,17.5179,17.5572,17.5179,17.5258,327789.0
2018-02-05 13:00:00,22.33,22.34,22.19,22.21,201347.0,17.5179,17.5258,17.4081,17.4238,201347.0
2018-02-05 13:10:00,22.2,22.24,22.18,22.19,153544.0,17.416,17.4473,17.4003,17.4081,153544.0
2018-02-05 13:20:00,22.2,22.21,22.13,22.18,105119.0,17.416,17.4238,17.361,17.4003,105119.0
2018-02-05 13:30:00,22.18,22.23,22.12,22.12,127866.0,17.4003,17.4395,17.3532,17.3532,127866.0
2018-02-05 13:40:00,22.12,22.18,22.12,22.17,115236.0,17.3532,17.4003,17.3532,17.3924,115236.0
2018-02-05 13:50:00,22.17,22.26,22.16,22.25,139927.0,17.3924,17.463,17.3846,17.4552,139927.0
2018-02-05 14:00:00,22.25,22.26,22.15,22.18,131456.0,17.4552,17.463,17.3767,17.4003,131456.0
2018-02-05 14:10:00,22.18,22.22,22.12,22.14,113843.0,17.4003,17.4316,17.3532,17.3689,113843.0
2018-02-05 14:20:00,22.14,22.17,22.07,22.08,423429.0,17.3689,17.3924,17.314,17.3218,423429.0
2018-02-05 14:30:00,22.07,22.08,21.97,22.04,222247.0,17.314,17.3218,17.2355,17.2904,222247.0
2018-02-05 14:40:00,22.04,22.07,21.97,21.98,161940.0,17.2904,17.314,17.2355,17.2434,161940.0
2018-02-05 14:50:00,21.98,21.98,21.79,21.79,430268.0,17.2434,17.2434,17.0943,17.0943,430268.0
2018-02-05 15:00:00,21.79,21.83,21.4,21.43,734338.0,17.0943,17.1257,16.7884,16.8119,734338.0
2018-02-05 15:10:00,21.42,21.69,21.33,21.52,1087690.0,16.804,17.0159,16.7334,16.8825,1087690.0
2018-02-05 15:20:00,21.52,21.74,21.46,21.72,801137.0,16.8825,17.0551,16.8354,17.0394,801137.0
2018-02-05 15:30:00,21.72,21.74,21.53,21.55,865910.0,17.0394,17.0551,16.8903,16.906,865910.0
2018-02-05 15:40:00,21.54,21.62,21.38,21.39,759706.0,16.8982,16.9609,16.7727,16.7805,759706.0
2018-02-05 15:50:00,21.39,21.46,21.28,21.28,1286552.0,16.7805,16.8354,16.6942,16.6942,1286552.0
2018-02-06 09:30:00,20.65,20.96,20.01,20.91,1119548.0,16.2,16.4432,15.6979,16.4039,1119548.0
2018-02-06 09:40:00,20.9,21.01,20.8,20.95,408054.0,16.3961,16.4824,16.3176,16.4353,408054.0
2018-02-06 09:50:00,20.96,21.18,20.82,20.95,412235.0,16.4432,16.6158,16.3333,16.4353,412235.0
2018-02-06 10:00:00,20.94,21.23,20.92,20.95,427691.0,16.4275,16.655,16.4118,16.4353,427691.0
2018-02-06 10:10:00,20.95,21.03,20.65,20.81,550184.0,16.4353,16.4981,16.2,16.3255,550184.0
2018-02-06 10:20:00,20.81,20.96,20.66,20.73,574510.0,16.3255,16.4432,16.2078,16.2627,574510.0
2018-02-06 10:30:00,20.73,20.77,20.46,20.59,436705.0,16.2627,16.2941,16.0509,16.1529,436705.0
2018-02-06 10:40:00,20.59,20.81,20.51,20.76,392441.0,16.1529,16.3255,16.0901,16.2863,392441.0
2018-02-06 10:50:00,20.77,20.88,20.69,20.75,469936.0,16.2941,16.3804,16.2314,16.2784,469936.0
2018-02-06 11:00:00,20.76,20.76,20.56,20.61,482786.0,16.2863,16.2863,16.1294,16.1686,482786.0
2018-02-06 11:10:00,20.61,20.65,20.47,20.5,481667.0,16.1686,16.2,16.0588,16.0823,481667.0
2018-02-06 11:20:00,20.5,20.58,20.43,20.46,654358.0,16.0823,16.1451,16.0274,16.0509,654358.0
2018-02-06 11:30:00,20.46,20.53,20.38,20.51,419376.0,16.0509,16.1058,15.9882,16.0901,419376.0
2018-02-06 11:40:00,20.5,20.62,20.5,20.62,219535.0,16.0823,16.1764,16.0823,16.1764,219535.0
2018-02-06 11:50:00,20.62,20.71,20.54,20.55,269717.0,16.1764,16.247,16.1137,16.1215,269717.0
2018-02-06 12:00:00,20.54,20.62,20.54,20.59,521772.0,16.1137,16.1764,16.1137,16.1529,521772.0
2018-02-06 12:10:00,20.58,20.67,20.55,20.63,518791.0,16.1451,16.2157,16.1215,16.1843,518791.0
2018-02-06 12:20:00,20.62,20.77,20.57,20.77,317270.0,16.1764,16.2941,16.1372,16.2941,317270.0
2018-02-06 12:30:00,20.77,20.88,20.71,20.87,663080.0,16.2941,16.3804,16.247,16.3726,663080.0
2018-02-06 12:40:00,20.87,20.87,20.73,20.74,295188.0,16.3726,16.3726,16.2627,16.2706,295188.0
2018-02-06 12:50:00,20.73,20.79,20.66,20.77,276472.0,16.2627,16.3098,16.2078,16.2941,276472.0
2018-02-06 13:00:00,20.76,20.77,20.62,20.65,522598.0,16.2863,16.2941,16.1764,16.2,522598.0
2018-02-06 13:10:00,20.64,20.82,20.62,20.81,288809.0,16.1921,16.3333,16.1764,16.3255,288809.0
2018-02-06 13:20:00,20.8,20.83,20.74,20.78,274103.0,16.3176,16.3412,16.2706,16.302,274103.0
2018-02-06 13:30:00,20.78,20.79,20.7,20.78,469089.0,16.302,16.3098,16.2392,16.302,469089.0
2018-02-06 13:40:00,20.77,20.79,20.68,20.71,274040.0,16.2941,16.3098,16.2235,16.247,274040.0
2018-02-06 13:50:00,20.71,20.74,20.68,20.73,367600.0,16.247,16.2706,16.2235,16.2627,367600.0
2018-02-06 14:00:00,20.73,20.76,20.72,20.72,304662.0,16.2627,16.2863,16.2549,16.2549,304662.0
2018-02-06 14:10:00,20.73,20.85,20.73,20.75,238661.0,16.2627,16.3569,16.2627,16.2784,238661.0
2018-02-06 14:20:00,20.75,20.8,20.71,20.77,287591.0,16.2784,16.3176,16.247,16.2941,287591.0
2018-02-06 14:30:00,20.77,20.91,20.74,20.87,318529.0,16.2941,16.4039,16.2706,16.3726,318529.0
2018-02-06 14:40:00,20.88,21.08,20.88,21.07,412744.0,16.3804,16.5373,16.3804,16.5295,412744.0
2018-02-06 14:50:00,21.07,21.25,21.04,21.25,640317.0,16.5295,16.6707,16.5059,16.6707,640317.0
2018-02-06 15:00:00,21.25,21.48,21.22,21.48,477431.0,16.6707,16.8511,16.6471,16.8511,477431.0
2018-02-06 15:10:00,21.48,21.48,21.26,21.29,659705.0,16.8511,16.8511,16.6785,16.7021,659705.0
2018-02-06 15:20:00,21.29,21.39,21.26,21.38,392589.0,16.7021,16.7805,16.6785,16.7727,392589.0
2018-02-06 15:30:00,21.38,21.48,21.28,21.47,466434.0,16.7727,16.8511,16.6942,16.8433,466434.0
2018-02-06 15:40:00,21.47,21.49,21.31,21.32,622594.0,16.8433,16.859,16.7177,16.7256,622594.0
2018-02-06 15:50:00,21.32,21.44,21.27,21.44,1229640.0,16.7256,16.8197,16.6864,16.8197,1229640.0
2018-02-07 09:30:00,21.36,21.47,21.26,21.34,851144.0,16.757,16.8433,16.6785,16.7413,851144.0
2018-02-07 09:40:00,21.34,21.46,21.27,21.3,239796.0,16.7413,16.8354,16.6864,16.7099,239796.0
2018-02-07 09:50:00,21.3,21.37,21.29,21.33,283852.0,16.7099,16.7648,16.7021,16.7334,283852.0
2018-02-07 10:00:00,21.33,21.36,21.24,21.35,212460.0,16.7334,16.757,16.6628,16.7491,212460.0
2018-02-07 10:10:00,21.35,21.37,21.31,21.34,200629.0,16.7491,16.7648,16.7177,16.7413,200629.0
2018-02-07 10:20:00,21.34,21.36,21.3,21.32,148688.0,16.7413,16.757,16.7099,16.7256,148688.0
2018-02-07 10:30:00,21.32,21.32,21.24,21.3,115772.0,16.7256,16.7256,16.6628,16.7099,115772.0
2018-02-07 10:40:00,21.29,21.34,21.28,21.34,136404.0,16.7021,16.7413,16.6942,16.7413,136404.0
2018-02-07 10:50:00,21.34,21.39,21.33,21.38,221995.0,16.7413,16.7805,16.7334,16.7727,221995.0
2018-02-07 11:00:00,21.38,21.45,21.35,21.44,175018.0,16.7727,16.8276,16.7491,16.8197,175018.0
2018-02-07 11:10:00,21.45,21.53,21.42,21.45,388206.0,16.8276,16.8903,16.804,16.8276,388206.0
2018-02-07 11:20:00,21.46,21.48,21.37,21.38,143379.0,16.8354,16.8511,16.7648,16.7727,143379.0
2018-02-07 11:30:00,21.37,21.38,21.29,21.33,157047.0,16.7648,16.7727,16.7021,16.7334,157047.0
2018-02-07 11:40:00,21.33,21.37,21.31,21.35,93889.0,16.7334,16.7648,16.7177,16.7491,93889.0
2018-02-07 11:50:00,21.35,21.38,21.31,21.38,130705.0,16.7491,16.7727,16.7177,16.7727,130705.0
2018-02-07 12:00:00,21.38,21.41,21.36,21.38,104271.0,16.7727,16.7962,16.757,16.7727,104271.0
2018-02-07 12:10:00,21.39,21.41,21.34,21.35,81589.0,16.7805,16.7962,16.7413,16.7491,81589.0
2018-02-07 12:20:00,21.35,21.35,21.31,21.35,86077.0,16.7491,16.7491,16.7177,16.7491,86077.0
2018-02-07 12:30:00,21.35,21.36,21.25,21.28,130200.0,16.7491,16.757,16.6707,16.6942,130200.0
2018-02-07 12:40:00,21.28,21.33,21.23,21.23,91852.0,16.6942,16.7334,16.655,16.655,91852.0
2018-02-07 12:50:00,21.23,21.3,21.22,21.27,82154.0,16.655,16.7099,16.6471,16.6864,82154.0
2018-02-07 13:00:00,21.27,21.3,21.15,21.17,168726.0,16.6864,16.7099,16.5922,16.6079,168726.0
2018-02-07 13:10:00,21.18,21.22,21.04,21.22,185387.0,16.6158,16.6471,16.5059,16.6471,185387.0
2018-02-07 13:20:00,21.21,21.22,21.06,21.13,198265.0,16.6393,16.6471,16.5216,16.5765,198265.0
2018-02-07 13:30:00,21.12,21.27,21.1,21.23,220756.0,16.5687,16.6864,16.553,16.655,220756.0
2018-02-07 13:40:00,21.23,21.31,21.23,21.26,115835.0,16.655,16.7177,16.655,16.6785,115835.0
2018-02-07 13:50:00,21.25,21.26,21.22,21.25,106236.0,16.6707,16.6785,16.6471,16.6707,106236.0
2018-02-07 14:00:00,21.25,21.25,21.13,21.17,187073.0,16.6707,16.6707,16.5765,16.6079,187073.0
2018-02-07 14:10:00,21.17,21.27,21.17,21.27,114377.0,16.6079,16.6864,16.6079,16.6864,114377.0
2018-02-07 14:20:00,21.28,21.33,21.27,21.32,212565.0,16.6942,16.7334,16.6864,16.7256,212565.0
2018-02-07 14:30:00,21.33,21.34,21.27,21.27,117840.0,16.7334,16.7413,16.6864,16.6864,117840.0
2018-02-07 14:40:00,21.27,21.28,21.18,21.19,290181.0,16.6864,16.6942,16.6158,16.6236,290181.0
2018-02-07 14:50:00,21.19,21.26,21.14,21.25,167385.0,16.6236,16.6785,16.5844,16.6707,167385.0
2018-02-07 15:00:00,21.26,21.31,21.24,21.28,354428.0,16.6785,16.7177,16.6628,16.6942,354428.0
2018-02-07 15:10:00,21.28,21.33,21.27,21.32,191916.0,16.6942,16.7334,16.6864,16.7256,191916.0
2018-02-07 15:20:00,21.31,21.4,21.31,21.39,439108.0,16.7177,16.7884,16.7177,16.7805,439108.0
2018-02-07 15:30:00,21.39,21.44,21.35,21.41,351445.0,16.7805,16.8197,16.7491,16.7962,351445.0
2018-02-07 15:40:00,21.4,21.44,21.25,21.3,447706.0,16.7884,16.8197,16.6707,16.7099,447706.0
2018-02-07 15:50:00,21.29,21.3,21.21,21.21,1289410.0,16.7021,16.7099,16.6393,16.6393,1289410.0
2018-02-08 09:30:00,21.27,21.34,21.21,21.26,287626.0,16.6864,16.7413,16.6393,16.6785,287626.0
2018-02-08 09:40:00,21.26,21.27,21.08,21.1,177800.0,16.6785,16.6864,16.5373,16.553,177800.0
2018-02-08 09:50:00,21.1,21.19,21.06,21.11,244342.0,16.553,16.6236,16.5216,16.5608,244342.0
2018-02-08 10:00:00,21.11,21.12,20.97,21.07,170058.0,16.5608,16.5687,16.451,16.5295,170058.0
2018-02-08 10:10:00,21.07,21.07,20.94,20.96,248018.0,16.5295,16.5295,16.4275,16.4432,248018.0
2018-02-08 10:20:00,20.96,20.98,20.86,20.88,264681.0,16.4432,16.4589,16.3647,16.3804,264681.0
2018-02-08 10:30:00,20.88,20.9,20.81,20.86,180023.0,16.3804,16.3961,16.3255,16.3647,180023.0
2018-02-08 10:40:00,20.87,20.89,20.74,20.75,268325.0,16.3726,16.3883,16.2706,16.2784,268325.0
2018-02-08 10:50:00,20.75,20.81,20.62,20.69,1395948.0,16.2784,16.3255,16.1764,16.2314,1395948.0
2018-02-08 11:00:00,20.69,20.78,20.66,20.68,402103.0,16.2314,16.302,16.2078,16.2235,402103.0
2018-02-08 11:10:00,20.68,20.69,20.55,20.59,220128.0,16.2235,16.2314,16.1215,16.1529,220128.0
2018-02-08 11:20:00,20.59,20.61,20.48,20.5,236105.0,16.1529,16.1686,16.0666,16.0823,236105.0
2018-02-08 11:30:00,20.49,20.66,20.48,20.63,291205.0,16.0745,16.2078,16.0666,16.1843,291205.0
2018-02-08 11:40:00,20.63,20.64,20.57,20.61,185047.0,16.1843,16.1921,16.1372,16.1686,185047.0
2018-02-08 11:50:00,20.61,20.73,20.61,20.63,141828.0,16.1686,16.2627,16.1686,16.1843,141828.0
2018-02-08 12:00:00,20.62,20.69,20.61,20.64,121409.0,16.1764,16.2314,16.1686,16.1921,121409.0
2018-02-08 12:10:00,20.63,20.66,20.62,20.64,146483.0,16.1843,16.2078,16.1764,16.1921,146483.0
2018-02-08 12:20:00,20.63,20.63,20.49,20.55,190315.0,16.1843,16.1843,16.0745,16.1215,190315.0
2018-02-08 12:30:00,20.56,20.58,20.48,20.51,118568.0,16.1294,16.1451,16.0666,16.0901,118568.0
2018-02-08 12:40:00,20.51,20.6,20.45,20.48,176723.0,16.0901,16.1607,16.0431,16.0666,176723.0
2018-02-08 12:50:00,20.48,20.48,20.31,20.41,248510.0,16.0666,16.0666,15.9332,16.0117,248510.0
2018-02-08 13:00:00,20.41,20.51,20.37,20.47,181102.0,16.0117,16.0901,15.9803,16.0588,181102.0
2018-02-08 13:10:00,20.47,20.54,20.43,20.52,175728.0,16.0588,16.1137,16.0274,16.098,175728.0
2018-02-08 13:20:00,20.52,20.57,20.42,20.42,172108.0,16.098,16.1372,16.0195,16.0195,172108.0
2018-02-08 13:30:00,20.41,20.55,20.39,20.55,188448.0,16.0117,16.1215,15.996,16.1215,188448.0
2018-02-08 13:40:00,20.55,20.63,20.53,20.55,171546.0,16.1215,16.1843,16.1058,16.1215,171546.0
2018-02-08 13:50:00,20.55,20.61,20.52,20.55,142971.0,16.1215,16.1686,16.098,16.1215,142971.0
2018-02-08 14:00:00,20.55,20.56,20.42,20.49,212196.0,16.1215,16.1294,16.0195,16.0745,212196.0
2018-02-08 14:10:00,20.48,20.56,20.46,20.54,151254.0,16.0666,16.1294,16.0509,16.1137,151254.0
2018-02-08 14:20:00,20.54,20.56,20.44,20.47,222308.0,16.1137,16.1294,16.0352,16.0588,222308.0
2018-02-08 14:30:00,20.46,20.47,20.33,20.41,279222.0,16.0509,16.0588,15.9489,16.0117,279222.0
2018-02-08 14:40:00,20.41,20.44,20.37,20.41,168632.0,16.0117,16.0352,15.9803,16.0117,168632.0
2018-02-08 14:50:00,20.41,20.42,20.29,20.35,202089.0,16.0117,16.0195,15.9176,15.9646,202089.0
2018-02-08 15:00:00,20.35,20.44,20.31,20.33,219953.0,15.9646,16.0352,15.9332,15.9489,219953.0
2018-02-08 15:10:00,20.33,20.34,20.26,20.27,317649.0,15.9489,15.9568,15.894,15.9019,317649.0
2018-02-08 15:20:00,20.27,20.37,20.24,20.3,241298.0,15.9019,15.9803,15.8783,15.9254,241298.0
2018-02-08 15:30:00,20.29,20.32,20.16,20.18,402749.0,15.9176,15.9411,15.8156,15.8313,402749.0
2018-02-08 15:40:00,20.18,20.24,20.09,20.12,693184.0,15.8313,15.8783,15.7607,15.7842,693184.0
2018-02-08 15:50:00,20.11,20.12,19.91,19.92,1645288.0,15.7763,15.7842,15.6194,15.6273,1645288.0
2018-02-09 09:30:00,20.21,20.26,20.0,20.01,381724.0,15.8548,15.894,15.69,15.6979,381724.0
2018-02-09 09:40:00,20.01,20.21,19.95,20.1,211693.0,15.6979,15.8548,15.6508,15.7685,211693.0
2018-02-09 09:50:00,20.1,20.17,20.03,20.14,299737.0,15.7685,15.8234,15.7136,15.7999,299737.0
2018-02-09 10:00:00,20.13,20.17,20.01,20.07,244496.0,15.792,15.8234,15.6979,15.745,244496.0
2018-02-09 10:10:00,20.07,20.1,20.02,20.05,219918.0,15.745,15.7685,15.7057,15.7293,219918.0
2018-02-09 10:20:00,20.05,20.1,20.02,20.04,228594.0,15.7293,15.7685,15.7057,15.7214,228594.0
2018-02-09 10:30:00,20.04,20.05,19.93,19.94,285085.0,15.7214,15.7293,15.6351,15.643,285085.0
2018-02-09 10:40:00,19.94,19.94,19.66,19.72,375003.0,15.643,15.643,15.4233,15.4704,375003.0
2018-02-09 10:50:00,19.72,19.94,19.69,19.83,336381.0,15.4704,15.643,15.4469,15.5567,336381.0
2018-02-09 11:00:00,19.84,19.95,19.81,19.84,206933.0,15.5645,15.6508,15.541,15.5645,206933.0
2018-02-09 11:10:00,19.84,19.91,19.78,19.84,276655.0,15.5645,15.6194,15.5175,15.5645,276655.0
2018-02-09 11:20:00,19.84,19.91,19.77,19.83,292581.0,15.5645,15.6194,15.5096,15.5567,292581.0
2018-02-09 11:30:00,19.83,19.98,19.82,19.91,194639.0,15.5567,15.6744,15.5488,15.6194,194639.0
2018-02-09 11:40:00,19.91,19.91,19.81,19.82,238775.0,15.6194,15.6194,15.541,15.5488,238775.0
2018-02-09 11:50:00,19.82,19.83,19.68,19.69,242124.0,15.5488,15.5567,15.439,15.4469,242124.0
2018-02-09 12:00:00,19.69,19.75,19.55,19.56,220949.0,15.4469,15.4939,15.337,15.3449,220949.0
2018-02-09 12:10:00,19.56,19.67,19.55,19.57,292993.0,15.3449,15.4312,15.337,15.3527,292993.0
2018-02-09 12:20:00,19.57,19.68,19.51,19.52,266929.0,15.3527,15.439,15.3056,15.3135,266929.0
2018-02-09 12:30:00,19.52,19.61,19.49,19.5,226923.0,15.3135,15.3841,15.29,15.2978,226923.0
2018-02-09 12:40:00,19.5,19.52,19.4,19.42,203692.0,15.2978,15.3135,15.2193,15.235,203692.0
2018-02-09 12:50:00,19.42,19.67,19.4,19.66,197359.0,15.235,15.4312,15.2193,15.4233,197359.0
2018-02-09 13:00:00,19.66,19.66,19.49,19.5,204109.0,15.4233,15.4233,15.29,15.2978,204109.0
2018-02-09 13:10:00,19.5,19.53,19.4,19.53,191370.0,15.2978,15.3213,15.2193,15.3213,191370.0
2018-02-09 13:20:00,19.54,19.55,19.39,19.4,288433.0,15.3292,15.337,15.2115,15.2193,288433.0
2018-02-09 13:30:00,19.41,19.47,19.31,19.33,240292.0,15.2272,15.2743,15.1487,15.1644,240292.0
2018-02-09 13:40:00,19.32,19.53,19.32,19.53,212300.0,15.1566,15.3213,15.1566,15.3213,212300.0
2018-02-09 13:50:00,19.53,19.69,19.5,19.59,196086.0,15.3213,15.4469,15.2978,15.3684,196086.0
2018-02-09 14:00:00,19.59,19.85,19.58,19.77,315589.0,15.3684,15.5724,15.3606,15.5096,315589.0
2018-02-09 14:10:00,19.78,19.94,19.73,19.91,352044.0,15.5175,15.643,15.4782,15.6194,352044.0
2018-02-09 14:20:00,19.92,20.04,19.8,19.82,315163.0,15.6273,15.7214,15.5331,15.5488,315163.0
2018-02-09 14:30:00,19.82,19.88,19.75,19.87,193258.0,15.5488,15.5959,15.4939,15.5881,193258.0
2018-02-09 14:40:00,19.87,19.93,19.82,19.86,227921.0,15.5881,15.6351,15.5488,15.5802,227921.0
2018-02-09 14:50:00,19.86,19.95,19.82,19.83,207720.0,15.5802,15.6508,15.5488,15.5567,207720.0
2018-02-09 15:00:00,19.82,19.83,19.64,19.68,263455.0,15.5488,15.5567,15.4076,15.439,263455.0
2018-02-09 15:10:00,19.67,19.85,19.64,19.82,249459.0,15.4312,15.5724,15.4076,15.5488,249459.0
2018-02-09 15:20:00,19.83,19.92,19.78,19.87,248295.0,15.5567,15.6273,15.5175,15.5881,248295.0
2018-02-09 15:30:00,19.87,20.0,19.85,19.95,439132.0,15.5881,15.69,15.5724,15.6508,439132.0
2018-02-09 15:40:00,19.96,20.25,19.95,20.2,557976.0,15.6587,15.8862,15.6508,15.8469,557976.0
2018-02-09 15:50:00,20.2,20.31,20.04,20.1,1266733.0,15.8469,15.9332,15.7214,15.7685,1266733.0
2018-02-12 09:30:00,20.32,20.52,20.26,20.52,354966.0,15.9411,16.098,15.894,16.098,354966.0
2018-02-12 09:40:00,20.53,20.55,20.45,20.45,294981.0,16.1058,16.1215,16.0431,16.0431,294981.0
2018-02-12 09:50:00,20.45,20.46,20.33,20.35,198103.0,16.0431,16.0509,15.9489,15.9646,198103.0
2018-02-12 10:00:00,20.35,20.45,20.33,20.33,158090.0,15.9646,16.0431,15.9489,15.9489,158090.0
2018-02-12 10:10:00,20.33,20.34,20.23,20.23,149833.0,15.9489,15.9568,15.8705,15.8705,149833.0
2018-02-12 10:20:00,20.22,20.26,20.14,20.22,178352.0,15.8626,15.894,15.7999,15.8626,178352.0
2018-02-12 10:30:00,20.23,20.33,20.18,20.27,188974.0,15.8705,15.9489,15.8313,15.9019,188974.0
2018-02-12 10:40:00,20.27,20.31,20.2,20.3,102799.0,15.9019,15.9332,15.8469,15.9254,102799.0
2018-02-12 10:50:00,20.31,20.32,20.22,20.3,141059.0,15.9332,15.9411,15.8626,15.9254,141059.0
2018-02-12 11:00:00,20.29,20.31,20.21,20.28,139003.0,15.9176,15.9332,15.8548,15.9097,139003.0
2018-02-12 11:10:00,20.27,20.38,20.23,20.37,190927.0,15.9019,15.9882,15.8705,15.9803,190927.0
2018-02-12 11:20:00,20.37,20.4,20.33,20.38,204274.0,15.9803,16.0038,15.9489,15.9882,204274.0
2018-02-12 11:30:00,20.38,20.44,20.32,20.44,226493.0,15.9882,16.0352,15.9411,16.0352,226493.0
2018-02-12 11:40:00,20.44,20.46,20.38,20.39,118976.0,16.0352,16.0509,15.9882,15.996,118976.0
2018-02-12 11:50:00,20.39,20.47,20.38,20.47,101821.0,15.996,16.0588,15.9882,16.0588,101821.0
2018-02-12 12:00:00,20.47,20.49,20.43,20.48,112336.0,16.0588,16.0745,16.0274,16.0666,112336.0
2018-02-12 12:10:00,20.49,20.54,20.47,20.51,140114.0,16.0745,16.1137,16.0588,16.0901,140114.0
2018-02-12 12:20:00,20.51,20.52,20.47,20.5,100382.0,16.0901,16.098,16.0588,16.0823,100382.0
2018-02-12 12:30:00,20.49,20.49,20.45,20.48,81062.0,16.0745,16.0745,16.0431,16.0666,81062.0
2018-02-12 12:40:00,20.48,20.49,20.42,20.43,103439.0,16.0666,16.0745,16.0195,16.0274,103439.0
2018-02-12 12:50:00,20.43,20.48,20.43,20.45,101653.0,16.0274,16.0666,16.0274,16.0431,101653.0
2018-02-12 13:00:00,20.45,20.48,20.4,20.42,94581.0,16.0431,16.0666,16.0038,16.0195,94581.0
2018-02-12 13:10:00,20.43,20.46,20.42,20.44,80678.0,16.0274,16.0509,16.0195,16.0352,80678.0
2018-02-12 13:20:00,20.43,20.47,20.42,20.44,109906.0,16.0274,16.0588,16.0195,16.0352,109906.0
2018-02-12 13:30:00,20.44,20.45,20.38,20.43,211723.0,16.0352,16.0431,15.9882,16.0274,211723.0
2018-02-12 13:40:00,20.44,20.45,20.42,20.45,117571.0,16.0352,16.0431,16.0195,16.0431,117571.0
2018-02-12 13:50:00,20.45,20.55,20.45,20.52,133318.0,16.0431,16.1215,16.0431,16.098,133318.0
2018-02-12 14:00:00,20.52,20.53,20.47,20.48,108951.0,16.098,16.1058,16.0588,16.0666,108951.0
2018-02-12 14:10:00,20.48,20.5,20.46,20.47,57659.0,16.0666,16.0823,16.0509,16.0588,57659.0
2018-02-12 14:20:00,20.48,20.52,20.47,20.52,96408.0,16.0666,16.098,16.0588,16.098,96408.0
2018-02-12 14:30:00,20.52,20.57,20.51,20.56,100617.0,16.098,16.1372,16.0901,16.1294,100617.0
2018-02-12 14:40:00,20.56,20.58,20.5,20.51,124985.0,16.1294,16.1451,16.0823,16.0901,124985.0
2018-02-12 14:50:00,20.5,20.51,20.46,20.5,124451.0,16.0823,16.0901,16.0509,16.0823,124451.0
2018-02-12 15:00:00,20.51,20.55,20.5,20.54,83725.0,16.0901,16.1215,16.0823,16.1137,83725.0
2018-02-12 15:10:00,20.53,20.61,20.52,20.59,141496.0,16.1058,16.1686,16.098,16.1529,141496.0
2018-02-12 15:20:00,20.59,20.63,20.53,20.54,160046.0,16.1529,16.1843,16.1058,16.1137,160046.0
2018-02-12 15:30:00,20.55,20.57,20.42,20.46,250333.0,16.1215,16.1372,16.0195,16.0509,250333.0
2018-02-12 15:40:00,20.46,20.5,20.34,20.39,331713.0,16.0509,16.0823,15.9568,15.996,331713.0
2018-02-12 15:50:00,20.39,20.47,20.38,20.42,968316.0,15.996,16.0588,15.9882,16.0195,968316.0
2018-02-13 09:30:00,20.3,20.54,20.3,20.5,403823.0,15.9254,16.1137,15.9254,16.0823,403823.0
2018-02-13 09:40:00,20.5,20.58,20.5,20.52,367161.0,16.0823,16.1451,16.0823,16.098,367161.0
2018-02-13 09:50:00,20.52,20.62,20.51,20.6,259659.0,16.098,16.1764,16.0901,16.1607,259659.0
2018-02-13 10:00:00,20.6,20.65,20.56,20.57,273221.0,16.1607,16.2,16.1294,16.1372,273221.0
2018-02-13 10:10:00,20.57,20.66,20.56,20.61,294147.0,16.1372,16.2078,16.1294,16.1686,294147.0
2018-02-13 10:20:00,20.61,20.65,20.57,20.57,144701.0,16.1686,16.2,16.1372,16.1372,144701.0
2018-02-13 10:30:00,20.57,20.58,20.51,20.55,110436.0,16.1372,16.1451,16.0901,16.1215,110436.0
2018-02-13 10:40:00,20.55,20.6,20.53,20.59,145923.0,16.1215,16.1607,16.1058,16.1529,145923.0
2018-02-13 10:50:00,20.6,20.6,20.55,20.57,88149.0,16.1607,16.1607,16.1215,16.1372,88149.0
2018-02-13 11:00:00,20.56,20.56,20.45,20.48,128359.0,16.1294,16.1294,16.0431,16.0666,128359.0
2018-02-13 11:10:00,20.48,20.54,20.47,20.53,126982.0,16.0666,16.1137,16.0588,16.1058,126982.0
2018-02-13 11:20:00,20.53,20.56,20.48,20.48,267925.0,16.1058,16.1294,16.0666,16.0666,267925.0
2018-02-13 11:30:00,20.48,20.5,20.45,20.48,96929.0,16.0666,16.0823,16.0431,16.0666,96929.0
2018-02-13 11:40:00,20.48,20.54,20.47,20.54,81970.0,16.0666,16.1137,16.0588,16.1137,81970.0
2018-02-13 11:50:00,20.54,20.56,20.5,20.52,219167.0,16.1137,16.1294,16.0823,16.098,219167.0
2018-02-13 12:00:00,20.52,20.54,20.48,20.49,92053.0,16.098,16.1137,16.0666,16.0745,92053.0
2018-02-13 12:10:00,20.48,20.53,20.48,20.5,89329.0,16.0666,16.1058,16.0666,16.0823,89329.0
2018-02-13 12:20:00,20.5,20.52,20.48,20.49,63251.0,16.0823,16.098,16.0666,16.0745,63251.0
2018-02-13 12:30:00,20.48,20.49,20.43,20.45,55072.0,16.0666,16.0745,16.0274,16.0431,55072.0
2018-02-13 12:40:00,20.45,20.5,20.44,20.5,69195.0,16.0431,16.0823,16.0352,16.0823,69195.0
2018-02-13 12:50:00,20.5,20.5,20.47,20.48,104966.0,16.0823,16.0823,16.0588,16.0666,104966.0
2018-02-13 13:00:00,20.48,20.52,20.48,20.51,67464.0,16.0666,16.098,16.0666,16.0901,67464.0
2018-02-13 13:10:00,20.51,20.56,20.5,20.54,96291.0,16.0901,16.1294,16.0823,16.1137,96291.0
2018-02-13 13:20:00,20.55,20.61,20.55,20.58,89142.0,16.1215,16.1686,16.1215,16.1451,89142.0
2018-02-13 13:30:00,20.57,20.6,20.55,20.6,84741.0,16.1372,16.1607,16.1215,16.1607,84741.0
2018-02-13 13:40:00,20.59,20.6,20.56,20.58,52318.0,16.1529,16.1607,16.1294,16.1451,52318.0
2018-02-13 13:50:00,20.57,20.61,20.56,20.57,76060.0,16.1372,16.1686,16.1294,16.1372,76060.0
2018-02-13 14:00:00,20.57,20.61,20.55,20.59,101731.0,16.1372,16.1686,16.1215,16.1529,101731.0
2018-02-13 14:10:00,20.6,20.64,20.59,20.62,87164.0,16.1607,16.1921,16.1529,16.1764,87164.0
2018-02-13 14:20:00,20.61,20.62,20.59,20.61,76890.0,16.1686,16.1764,16.1529,16.1686,76890.0
2018-02-13 14:30:00,20.6,20.61,20.56,20.58,94666.0,16.1607,16.1686,16.1294,16.1451,94666.0
2018-02-13 14:40:00,20.57,20.59,20.56,20.58,75999.0,16.1372,16.1529,16.1294,16.1451,75999.0
2018-02-13 14:50:00,20.57,20.62,20.57,20.62,85301.0,16.1372,16.1764,16.1372,16.1764,85301.0
2018-02-13 15:00:00,20.61,20.62,20.57,20.59,162931.0,16.1686,16.1764,16.1372,16.1529,162931.0
2018-02-13 15:10:00,20.58,20.61,20.57,20.61,167547.0,16.1451,16.1686,16.1372,16.1686,167547.0
2018-02-13 15:20:00,20.61,20.61,20.57,20.59,180346.0,16.1686,16.1686,16.1372,16.1529,180346.0
2018-02-13 15:30:00,20.59,20.63,20.58,20.62,193598.0,16.1529,16.1843,16.1451,16.1764,193598.0
2018-02-13 15:40:00,20.62,20.62,20.54,20.59,318002.0,16.1764,16.1764,16.1137,16.1529,318002.0
2018-02-13 15:50:00,20.59,20.61,20.58,20.58,1018229.0,16.1529,16.1686,16.1451,16.1451,1018229.0
2018-02-14 09:30:00,20.44,20.5,20.35,20.44,416897.0,16.0352,16.0823,15.9646,16.0352,416897.0
2018-02-14 09:40:00,20.44,20.57,20.44,20.55,269516.0,16.0352,16.1372,16.0352,16.1215,269516.0
2018-02-14 09:50:00,20.55,20.65,20.46,20.49,367406.0,16.1215,16.2,16.0509,16.0745,367406.0
2018-02-14 10:00:00,20.5,20.63,20.46,20.63,294251.0,16.0823,16.1843,16.0509,16.1843,294251.0
2018-02-14 10:10:00,20.62,20.71,20.6,20.67,232423.0,16.1764,16.247,16.1607,16.2157,232423.0
2018-02-14 10:20:00,20.67,20.75,20.63,20.67,144668.0,16.2157,16.2784,16.1843,16.2157,144668.0
2018-02-14 10:30:00,20.67,20.79,20.66,20.79,269307.0,16.2157,16.3098,16.2078,16.3098,269307.0
2018-02-14 10:40:00,20.79,20.79,20.69,20.71,210756.0,16.3098,16.3098,16.2314,16.247,210756.0
2018-02-14 10:50:00,20.71,20.73,20.69,20.7,117503.0,16.247,16.2627,16.2314,16.2392,117503.0
2018-02-14 11:00:00,20.71,20.75,20.69,20.7,292649.0,16.247,16.2784,16.2314,16.2392,292649.0
2018-02-14 11:10:00,20.7,20.76,20.69,20.76,146783.0,16.2392,16.2863,16.2314,16.2863,146783.0
2018-02-14 11:20:00,20.76,20.82,20.75,20.79,166458.0,16.2863,16.3333,16.2784,16.3098,166458.0
2018-02-14 11:30:00,20.8,20.86,20.77,20.86,233866.0,16.3176,16.3647,16.2941,16.3647,233866.0
2018-02-14 11:40:00,20.86,20.94,20.85,20.91,703037.0,16.3647,16.4275,16.3569,16.4039,703037.0
2018-02-14 11:50:00,20.9,20.92,20.83,20.83,156476.0,16.3961,16.4118,16.3412,16.3412,156476.0
2018-02-14 12:00:00,20.83,20.91,20.83,20.9,146820.0,16.3412,16.4039,16.3412,16.3961,146820.0
2018-02-14 12:10:00,20.9,20.93,20.89,20.92,194685.0,16.3961,16.4196,16.3883,16.4118,194685.0
2018-02-14 12:20:00,20.91,21.03,20.9,21.02,575236.0,16.4039,16.4981,16.3961,16.4902,575236.0
2018-02-14 12:30:00,21.01,21.01,20.96,21.01,210445.0,16.4824,16.4824,16.4432,16.4824,210445.0
2018-02-14 12:40:00,21.01,21.01,20.94,20.94,89647.0,16.4824,16.4824,16.4275,16.4275,89647.0
2018-02-14 12:50:00,20.93,20.99,20.92,20.98,79230.0,16.4196,16.4667,16.4118,16.4589,79230.0
2018-02-14 13:00:00,20.98,21.04,20.97,21.0,96267.0,16.4589,16.5059,16.451,16.4745,96267.0
2018-02-14 13:10:00,21.0,21.05,21.0,21.01,110189.0,16.4745,16.5138,16.4745,16.4824,110189.0
2018-02-14 13:20:00,21.02,21.07,20.99,21.0,86636.0,16.4902,16.5295,16.4667,16.4745,86636.0
2018-02-14 13:30:00,20.99,21.05,20.99,21.04,119638.0,16.4667,16.5138,16.4667,16.5059,119638.0
2018-02-14 13:40:00,21.03,21.07,21.02,21.05,95660.0,16.4981,16.5295,16.4902,16.5138,95660.0
2018-02-14 13:50:00,21.05,21.07,21.04,21.05,58010.0,16.5138,16.5295,16.5059,16.5138,58010.0
2018-02-14 14:00:00,21.05,21.11,21.05,21.11,194909.0,16.5138,16.5608,16.5138,16.5608,194909.0
2018-02-14 14:10:00,21.11,21.18,21.11,21.16,211060.0,16.5608,16.6158,16.5608,16.6001,211060.0
2018-02-14 14:20:00,21.17,21.18,21.05,21.06,353894.0,16.6079,16.6158,16.5138,16.5216,353894.0
2018-02-14 14:30:00,21.06,21.17,21.06,21.17,129779.0,16.5216,16.6079,16.5216,16.6079,129779.0
2018-02-14 14:40:00,21.17,21.19,21.14,21.19,211412.0,16.6079,16.6236,16.5844,16.6236,211412.0
2018-02-14 14:50:00,21.19,21.19,21.16,21.18,129286.0,16.6236,16.6236,16.6001,16.6158,129286.0
2018-02-14 15:00:00,21.17,21.22,21.17,21.19,110590.0,16.6079,16.6471,16.6079,16.6236,110590.0
2018-02-14 15:10:00,21.19,21.27,21.18,21.27,208572.0,16.6236,16.6864,16.6158,16.6864,208572.0
2018-02-14 15:20:00,21.26,21.26,21.2,21.25,150431.0,16.6785,16.6785,16.6315,16.6707,150431.0
2018-02-14 15:30:00,21.25,21.27,21.22,21.27,487419.0,16.6707,16.6864,16.6471,16.6864,487419.0
2018-02-14 15:40:00,21.27,21.32,21.26,21.28,803707.0,16.6864,16.7256,16.6785,16.6942,803707.0
2018-02-14 15:50:00,21.28,21.35,21.27,21.31,1312450.0,16.6942,16.7491,16.6864,16.7177,1312450.0
2018-02-15 09:30:00,21.48,21.5,21.29,21.41,493098.0,16.8511,16.8668,16.7021,16.7962,493098.0
2018-02-15 09:40:00,21.41,21.5,21.3,21.36,415674.0,16.7962,16.8668,16.7099,16.757,415674.0
2018-02-15 09:50:00,21.36,21.51,21.35,21.51,268256.0,16.757,16.8746,16.7491,16.8746,268256.0
2018-02-15 10:00:00,21.51,21.53,21.29,21.3,255276.0,16.8746,16.8903,16.7021,16.7099,255276.0
2018-02-15 10:10:00,21.3,21.32,21.19,21.22,149124.0,16.7099,16.7256,16.6236,16.6471,149124.0
2018-02-15 10:20:00,21.22,21.26,21.17,21.25,325408.0,16.6471,16.6785,16.6079,16.6707,325408.0
2018-02-15 10:30:00,21.24,21.27,21.09,21.1,174808.0,16.6628,16.6864,16.5452,16.553,174808.0
2018-02-15 10:40:00,21.1,21.13,21.02,21.05,185216.0,16.553,16.5765,16.4902,16.5138,185216.0
2018-02-15 10:50:00,21.05,21.09,21.0,21.0,171387.0,16.5138,16.5452,16.4745,16.4745,171387.0
2018-02-15 11:00:00,21.0,21.08,20.95,21.07,166327.0,16.4745,16.5373,16.4353,16.5295,166327.0
2018-02-15 11:10:00,21.06,21.15,21.06,21.14,111315.0,16.5216,16.5922,16.5216,16.5844,111315.0
2018-02-15 11:20:00,21.14,21.22,21.13,21.22,139509.0,16.5844,16.6471,16.5765,16.6471,139509.0
2018-02-15 11:30:00,21.22,21.23,21.15,21.19,164399.0,16.6471,16.655,16.5922,16.6236,164399.0
2018-02-15 11:40:00,21.19,21.24,21.18,21.23,106858.0,16.6236,16.6628,16.6158,16.655,106858.0
2018-02-15 11:50:00,21.23,21.26,21.2,21.21,87559.0,16.655,16.6785,16.6315,16.6393,87559.0
2018-02-15 12:00:00,21.21,21.27,21.2,21.23,95165.0,16.6393,16.6864,16.6315,16.655,95165.0
2018-02-15 12:10:00,21.23,21.26,21.22,21.26,76534.0,16.655,16.6785,16.6471,16.6785,76534.0
2018-02-15 12:20:00,21.26,21.26,21.2,21.2,79025.0,16.6785,16.6785,16.6315,16.6315,79025.0
2018-02-15 12:30:00,21.21,21.26,21.2,21.26,97996.0,16.6393,16.6785,16.6315,16.6785,97996.0
2018-02-15 12:40:00,21.26,21.27,21.24,21.25,73750.0,16.6785,16.6864,16.6628,16.6707,73750.0
2018-02-15 12:50:00,21.26,21.26,21.25,21.25,48704.0,16.6785,16.6785,16.6707,16.6707,48704.0
2018-02-15 13:00:00,21.25,21.32,21.25,21.3,116016.0,16.6707,16.7256,16.6707,16.7099,116016.0
2018-02-15 13:10:00,21.29,21.36,21.29,21.36,144755.0,16.7021,16.757,16.7021,16.757,144755.0
2018-02-15 13:20:00,21.35,21.36,21.31,21.32,219966.0,16.7491,16.757,16.7177,16.7256,219966.0
2018-02-15 13:30:00,21.33,21.33,21.3,21.32,113111.0,16.7334,16.7334,16.7099,16.7256,113111.0
2018-02-15 13:40:00,21.31,21.39,21.31,21.38,124835.0,16.7177,16.7805,16.7177,16.7727,124835.0
2018-02-15 13:50:00,21.39,21.4,21.33,21.35,69646.0,16.7805,16.7884,16.7334,16.7491,69646.0
2018-02-15 14:00:00,21.36,21.41,21.35,21.4,95859.0,16.757,16.7962,16.7491,16.7884,95859.0
2018-02-15 14:10:00,21.4,21.41,21.36,21.37,84977.0,16.7884,16.7962,16.757,16.7648,84977.0
2018-02-15 14:20:00,21.38,21.41,21.35,21.41,82098.0,16.7727,16.7962,16.7491,16.7962,82098.0
2018-02-15 14:30:00,21.41,21.43,21.39,21.4,115951.0,16.7962,16.8119,16.7805,16.7884,115951.0
2018-02-15 14:40:00,21.41,21.44,21.4,21.42,93249.0,16.7962,16.8197,16.7884,16.804,93249.0
2018-02-15 14:50:00,21.43,21.44,21.4,21.43,135691.0,16.8119,16.8197,16.7884,16.8119,135691.0
2018-02-15 15:00:00,21.43,21.48,21.41,21.41,265691.0,16.8119,16.8511,16.7962,16.7962,265691.0
2018-02-15 15:10:00,21.42,21.44,21.41,21.42,194469.0,16.804,16.8197,16.7962,16.804,194469.0
2018-02-15 15:20:00,21.42,21.44,21.41,21.42,139934.0,16.804,16.8197,16.7962,16.804,139934.0
2018-02-15 15:30:00,21.41,21.42,21.37,21.41,207334.0,16.7962,16.804,16.7648,16.7962,207334.0
2018-02-15 15:40:00,21.41,21.43,21.38,21.41,243314.0,16.7962,16.8119,16.7727,16.7962,243314.0
2018-02-15 15:50:00,21.42,21.48,21.4,21.46,582861.0,16.804,16.8511,16.7884,16.8354,582861.0
2018-02-16 09:30:00,21.4,21.67,21.32,21.64,560550.0,16.7884,17.0002,16.7256,16.9766,560550.0
2018-02-16 09:40:00,21.64,21.64,21.47,21.52,115711.0,16.9766,16.9766,16.8433,16.8825,115711.0
2018-02-16 09:50:00,21.52,21.52,21.43,21.44,150391.0,16.8825,16.8825,16.8119,16.8197,150391.0
2018-02-16 10:00:00,21.44,21.53,21.42,21.52,194968.0,16.8197,16.8903,16.804,16.8825,194968.0
2018-02-16 10:10:00,21.52,21.65,21.49,21.62,186084.0,16.8825,16.9845,16.859,16.9609,186084.0
2018-02-16 10:20:00,21.62,21.66,21.6,21.62,90242.0,16.9609,16.9923,16.9453,16.9609,90242.0
2018-02-16 10:30:00,21.63,21.64,21.57,21.57,68933.0,16.9688,16.9766,16.9217,16.9217,68933.0
2018-02-16 10:40:00,21.57,21.58,21.54,21.56,51043.0,16.9217,16.9296,16.8982,16.9139,51043.0
2018-02-16 10:50:00,21.56,21.57,21.52,21.53,95790.0,16.9139,16.9217,16.8825,16.8903,95790.0
2018-02-16 11:00:00,21.53,21.6,21.53,21.6,96520.0,16.8903,16.9453,16.8903,16.9453,96520.0
2018-02-16 11:10:00,21.6,21.65,21.59,21.61,62779.0,16.9453,16.9845,16.9374,16.9531,62779.0
2018-02-16 11:20:00,21.62,21.62,21.57,21.58,108823.0,16.9609,16.9609,16.9217,16.9296,108823.0
2018-02-16 11:30:00,21.58,21.6,21.57,21.59,40823.0,16.9296,16.9453,16.9217,16.9374,40823.0
2018-02-16 11:40:00,21.6,21.63,21.58,21.62,42969.0,16.9453,16.9688,16.9296,16.9609,42969.0
2018-02-16 11:50:00,21.62,21.66,21.62,21.62,81689.0,16.9609,16.9923,16.9609,16.9609,81689.0
2018-02-16 12:00:00,21.63,21.67,21.62,21.66,52413.0,16.9688,17.0002,16.9609,16.9923,52413.0
2018-02-16 12:10:00,21.66,21.69,21.65,21.66,57449.0,16.9923,17.0159,16.9845,16.9923,57449.0
2018-02-16 12:20:00,21.67,21.67,21.64,21.65,61693.0,17.0002,17.0002,16.9766,16.9845,61693.0
2018-02-16 12:30:00,21.66,21.71,21.65,21.7,83611.0,16.9923,17.0315,16.9845,17.0237,83611.0
2018-02-16 12:40:00,21.69,21.71,21.65,21.66,54198.0,17.0159,17.0315,16.9845,16.9923,54198.0
2018-02-16 12:50:00,21.65,21.66,21.56,21.6,101398.0,16.9845,16.9923,16.9139,16.9453,101398.0
2018-02-16 13:00:00,21.61,21.63,21.57,21.59,62085.0,16.9531,16.9688,16.9217,16.9374,62085.0
2018-02-16 13:10:00,21.59,21.59,21.47,21.48,100671.0,16.9374,16.9374,16.8433,16.8511,100671.0
2018-02-16 13:20:00,21.48,21.53,21.44,21.46,133491.0,16.8511,16.8903,16.8197,16.8354,133491.0
2018-02-16 13:30:00,21.46,21.52,21.41,21.49,111121.0,16.8354,16.8825,16.7962,16.859,111121.0
2018-02-16 13:40:00,21.5,21.55,21.5,21.52,76989.0,16.8668,16.906,16.8668,16.8825,76989.0
2018-02-16 13:50:00,21.51,21.52,21.47,21.5,43872.0,16.8746,16.8825,16.8433,16.8668,43872.0
2018-02-16 14:00:00,21.5,21.53,21.48,21.48,78623.0,16.8668,16.8903,16.8511,16.8511,78623.0
2018-02-16 14:10:00,21.48,21.51,21.42,21.46,121266.0,16.8511,16.8746,16.804,16.8354,121266.0
2018-02-16 14:20:00,21.45,21.48,21.4,21.47,117146.0,16.8276,16.8511,16.7884,16.8433,117146.0
2018-02-16 14:30:00,21.47,21.5,21.44,21.49,70051.0,16.8433,16.8668,16.8197,16.859,70051.0
2018-02-16 14:40:00,21.48,21.49,21.43,21.46,81241.0,16.8511,16.859,16.8119,16.8354,81241.0
2018-02-16 14:50:00,21.46,21.52,21.43,21.51,82152.0,16.8354,16.8825,16.8119,16.8746,82152.0
2018-02-16 15:00:00,21.51,21.55,21.48,21.54,97846.0,16.8746,16.906,16.8511,16.8982,97846.0
2018-02-16 15:10:00,21.54,21.56,21.49,21.49,122069.0,16.8982,16.9139,16.859,16.859,122069.0
2018-02-16 15:20:00,21.5,21.52,21.47,21.49,153029.0,16.8668,16.8825,16.8433,16.859,153029.0
2018-02-16 15:30:00,21.49,21.51,21.42,21.47,180532.0,16.859,16.8746,16.804,16.8433,180532.0
2018-02-16 15:40:00,21.46,21.49,21.43,21.47,252965.0,16.8354,16.859,16.8119,16.8433,252965.0
2018-02-16 15:50:00,21.47,21.5,21.41,21.41,616233.0,16.8433,16.8668,16.7962,16.7962,616233.0
2018-02-20 09:30:00,21.27,21.42,21.23,21.4,353497.0,16.6864,16.804,16.655,16.7884,353497.0
2018-02-20 09:40:00,21.4,21.45,21.35,21.4,250978.0,16.7884,16.8276,16.7491,16.7884,250978.0
2018-02-20 09:50:00,21.4,21.41,21.3,21.32,203330.0,16.7884,16.7962,16.7099,16.7256,203330.0
2018-02-20 10:00:00,21.32,21.45,21.32,21.45,465005.0,16.7256,16.8276,16.7256,16.8276,465005.0
2018-02-20 10:10:00,21.44,21.5,21.42,21.44,204074.0,16.8197,16.8668,16.804,16.8197,204074.0
2018-02-20 10:20:00,21.44,21.5,21.44,21.45,165591.0,16.8197,16.8668,16.8197,16.8276,165591.0
2018-02-20 10:30:00,21.45,21.45,21.36,21.39,162085.0,16.8276,16.8276,16.757,16.7805,162085.0
2018-02-20 10:40:00,21.39,21.46,21.38,21.45,164944.0,16.7805,16.8354,16.7727,16.8276,164944.0
2018-02-20 10:50:00,21.45,21.47,21.41,21.42,184004.0,16.8276,16.8433,16.7962,16.804,184004.0
2018-02-20 11:00:00,21.43,21.5,21.42,21.48,138025.0,16.8119,16.8668,16.804,16.8511,138025.0
2018-02-20 11:10:00,21.48,21.49,21.43,21.45,111210.0,16.8511,16.859,16.8119,16.8276,111210.0
2018-02-20 11:20:00,21.45,21.51,21.44,21.5,171846.0,16.8276,16.8746,16.8197,16.8668,171846.0
2018-02-20 11:30:00,21.5,21.52,21.46,21.48,112409.0,16.8668,16.8825,16.8354,16.8511,112409.0
2018-02-20 11:40:00,21.47,21.51,21.47,21.5,104391.0,16.8433,16.8746,16.8433,16.8668,104391.0
2018-02-20 11:50:00,21.5,21.55,21.49,21.55,104080.0,16.8668,16.906,16.859,16.906,104080.0
2018-02-20 12:00:00,21.55,21.59,21.54,21.57,105419.0,16.906,16.9374,16.8982,16.9217,105419.0
2018-02-20 12:10:00,21.57,21.58,21.53,21.54,69563.0,16.9217,16.9296,16.8903,16.8982,69563.0
2018-02-20 12:20:00,21.55,21.56,21.52,21.52,70014.0,16.906,16.9139,16.8825,16.8825,70014.0
2018-02-20 12:30:00,21.53,21.56,21.52,21.54,57284.0,16.8903,16.9139,16.8825,16.8982,57284.0
2018-02-20 12:40:00,21.55,21.55,21.5,21.53,80344.0,16.906,16.906,16.8668,16.8903,80344.0
2018-02-20 12:50:00,21.54,21.55,21.51,21.52,104938.0,16.8982,16.906,16.8746,16.8825,104938.0
2018-02-20 13:00:00,21.52,21.53,21.43,21.43,89109.0,16.8825,16.8903,16.8119,16.8119,89109.0
2018-02-20 13:10:00,21.43,21.46,21.43,21.46,63226.0,16.8119,16.8354,16.8119,16.8354,63226.0
2018-02-20 13:20:00,21.46,21.48,21.41,21.41,118356.0,16.8354,16.8511,16.7962,16.7962,118356.0
2018-02-20 13:30:00,21.41,21.47,21.4,21.44,73400.0,16.7962,16.8433,16.7884,16.8197,73400.0
2018-02-20 13:40:00,21.44,21.49,21.43,21.49,60252.0,16.8197,16.859,16.8119,16.859,60252.0
2018-02-20 13:50:00,21.49,21.51,21.46,21.51,80194.0,16.859,16.8746,16.8354,16.8746,80194.0
2018-02-20 14:00:00,21.51,21.52,21.43,21.45,76514.0,16.8746,16.8825,16.8119,16.8276,76514.0
2018-02-20 14:10:00,21.44,21.45,21.4,21.44,111396.0,16.8197,16.8276,16.7884,16.8197,111396.0
2018-02-20 14:20:00,21.44,21.48,21.43,21.45,121420.0,16.8197,16.8511,16.8119,16.8276,121420.0
2018-02-20 14:30:00,21.45,21.53,21.45,21.53,97881.0,16.8276,16.8903,16.8276,16.8903,97881.0
2018-02-20 14:40:00,21.53,21.55,21.5,21.53,122849.0,16.8903,16.906,16.8668,16.8903,122849.0
2018-02-20 14:50:00,21.53,21.54,21.44,21.45,115576.0,16.8903,16.8982,16.8197,16.8276,115576.0
2018-02-20 15:00:00,21.45,21.5,21.38,21.38,312880.0,16.8276,16.8668,16.7727,16.7727,312880.0
2018-02-20 15:10:00,21.38,21.41,21.33,21.35,144670.0,16.7727,16.7962,16.7334,16.7491,144670.0
2018-02-20 15:20:00,21.35,21.36,21.29,21.34,201952.0,16.7491,16.757,16.7021,16.7413,201952.0
2018-02-20 15:30:00,21.33,21.39,21.33,21.37,258894.0,16.7334,16.7805,16.7334,16.7648,258894.0
2018-02-20 15:40:00,21.36,21.42,21.32,21.41,330025.0,16.757,16.804,16.7256,16.7962,330025.0
2018-02-20 15:50:00,21.41,21.43,21.38,21.38,881857.0,16.7962,16.8119,16.7727,16.7727,881857.0
2018-02-21 09:30:00,21.51,21.73,21.45,21.7,278214.0,16.8746,17.0472,16.8276,17.0237,278214.0
2018-02-21 09:40:00,21.7,21.7,21.58,21.64,102926.0,17.0237,17.0237,16.9296,16.9766,102926.0
2018-02-21 09:50:00,21.63,21.66,21.58,21.61,59357.0,16.9688,16.9923,16.9296,16.9531,59357.0
2018-02-21 10:00:00,21.62,21.64,21.56,21.61,97720.0,16.9609,16.9766,16.9139,16.9531,97720.0
2018-02-21 10:10:00,21.62,21.62,21.58,21.58,87296.0,16.9609,16.9609,16.9296,16.9296,87296.0
2018-02-21 10:20:00,21.58,21.59,21.5,21.51,107958.0,16.9296,16.9374,16.8668,16.8746,107958.0
2018-02-21 10:30:00,21.51,21.64,21.51,21.64,141072.0,16.8746,16.9766,16.8746,16.9766,141072.0
2018-02-21 10:40:00,21.63,21.67,21.61,21.64,84235.0,16.9688,17.0002,16.9531,16.9766,84235.0
2018-02-21 10:50:00,21.64,21.7,21.63,21.68,131962.0,16.9766,17.0237,16.9688,17.008,131962.0
2018-02-21 11:00:00,21.68,21.7,21.68,21.68,90505.0,17.008,17.0237,17.008,17.008,90505.0
2018-02-21 11:10:00,21.68,21.68,21.58,21.61,85553.0,17.008,17.008,16.9296,16.9531,85553.0
2018-02-21 11:20:00,21.61,21.68,21.61,21.67,64546.0,16.9531,17.008,16.9531,17.0002,64546.0
2018-02-21 11:30:00,21.67,21.69,21.64,21.64,77117.0,17.0002,17.0159,16.9766,16.9766,77117.0
2018-02-21 11:40:00,21.64,21.66,21.64,21.64,56271.0,16.9766,16.9923,16.9766,16.9766,56271.0
2018-02-21 11:50:00,21.64,21.65,21.59,21.6,68076.0,16.9766,16.9845,16.9374,16.9453,68076.0
2018-02-21 12:00:00,21.61,21.61,21.55,21.56,74503.0,16.9531,16.9531,16.906,16.9139,74503.0
2018-02-21 12:10:00,21.57,21.6,21.56,21.6,75984.0,16.9217,16.9453,16.9139,16.9453,75984.0
2018-02-21 12:20:00,21.6,21.6,21.55,21.57,60774.0,16.9453,16.9453,16.906,16.9217,60774.0
2018-02-21 12:30:00,21.57,21.6,21.56,21.58,67569.0,16.9217,16.9453,16.9139,16.9296,67569.0
2018-02-21 12:40:00,21.58,21.6,21.55,21.56,46872.0,16.9296,16.9453,16.906,16.9139,46872.0
2018-02-21 12:50:00,21.57,21.61,21.56,21.6,61733.0,16.9217,16.9531,16.9139,16.9453,61733.0
2018-02-21 13:00:00,21.6,21.61,21.58,21.59,125644.0,16.9453,16.9531,16.9296,16.9374,125644.0
2018-02-21 13:10:00,21.59,21.61,21.57,21.58,72122.0,16.9374,16.9531,16.9217,16.9296,72122.0
2018-02-21 13:20:00,21.58,21.6,21.57,21.6,52350.0,16.9296,16.9453,16.9217,16.9453,52350.0
2018-02-21 13:30:00,21.6,21.62,21.59,21.59,56274.0,16.9453,16.9609,16.9374,16.9374,56274.0
2018-02-21 13:40:00,21.59,21.62,21.58,21.61,72432.0,16.9374,16.9609,16.9296,16.9531,72432.0
2018-02-21 13:50:00,21.61,21.63,21.6,21.62,44465.0,16.9531,16.9688,16.9453,16.9609,44465.0
2018-02-21 14:00:00,21.62,21.74,21.58,21.7,260179.0,16.9609,17.0551,16.9296,17.0237,260179.0
2018-02-21 14:10:00,21.7,21.73,21.67,21.69,77735.0,17.0237,17.0472,17.0002,17.0159,77735.0
2018-02-21 14:20:00,21.7,21.73,21.67,21.67,109602.0,17.0237,17.0472,17.0002,17.0002,109602.0
2018-02-21 14:30:00,21.68,21.69,21.64,21.68,99534.0,17.008,17.0159,16.9766,17.008,99534.0
2018-02-21 14:40:00,21.69,21.7,21.6,21.6,93437.0,17.0159,17.0237,16.9453,16.9453,93437.0
2018-02-21 14:50:00,21.6,21.62,21.56,21.57,107209.0,16.9453,16.9609,16.9139,16.9217,107209.0
2018-02-21 15:00:00,21.57,21.58,21.47,21.49,200892.0,16.9217,16.9296,16.8433,16.859,200892.0
2018-02-21 15:10:00,21.49,21.5,21.42,21.48,180326.0,16.859,16.8668,16.804,16.8511,180326.0
2018-02-21 15:20:00,21.48,21.51,21.43,21.51,167225.0,16.8511,16.8746,16.8119,16.8746,167225.0
2018-02-21 15:30:00,21.5,21.55,21.44,21.44,140604.0,16.8668,16.906,16.8197,16.8197,140604.0
2018-02-21 15:40:00,21.44,21.45,21.36,21.38,375700.0,16.8197,16.8276,16.757,16.7727,375700.0
2018-02-21 15:50:00,21.38,21.38,21.17,21.18,1645386.0,16.7727,16.7727,16.6079,16.6158,1645386.0
2018-02-22 09:30:00,21.26,21.59,21.25,21.59,379592.0,16.6785,16.9374,16.6707,16.9374,379592.0
2018-02-22 09:40:00,21.59,21.64,21.43,21.43,225763.0,16.9374,16.9766,16.8119,16.8119,225763.0
2018-02-22 09:50:00,21.43,21.47,21.34,21.44,161697.0,16.8119,16.8433,16.7413,16.8197,161697.0
2018-02-22 10:00:00,21.42,21.54,21.39,21.54,129761.0,16.804,16.8982,16.7805,16.8982,129761.0
2018-02-22 10:10:00,21.53,21.56,21.44,21.46,283967.0,16.8903,16.9139,16.8197,16.8354,283967.0
2018-02-22 10:20:00,21.46,21.57,21.45,21.53,254274.0,16.8354,16.9217,16.8276,16.8903,254274.0
2018-02-22 10:30:00,21.53,21.59,21.49,21.55,376468.0,16.8903,16.9374,16.859,16.906,376468.0
2018-02-22 10:40:00,21.55,21.62,21.52,21.54,378818.0,16.906,16.9609,16.8825,16.8982,378818.0
2018-02-22 10:50:00,21.54,21.54,21.47,21.49,106060.0,16.8982,16.8982,16.8433,16.859,106060.0
2018-02-22 11:00:00,21.49,21.55,21.48,21.54,112813.0,16.859,16.906,16.8511,16.8982,112813.0
2018-02-22 11:10:00,21.54,21.58,21.53,21.55,160383.0,16.8982,16.9296,16.8903,16.906,160383.0
2018-02-22 11:20:00,21.54,21.64,21.54,21.61,244010.0,16.8982,16.9766,16.8982,16.9531,244010.0
2018-02-22 11:30:00,21.61,21.62,21.51,21.52,257987.0,16.9531,16.9609,16.8746,16.8825,257987.0
2018-02-22 11:40:00,21.53,21.59,21.52,21.59,101179.0,16.8903,16.9374,16.8825,16.9374,101179.0
2018-02-22 11:50:00,21.59,21.61,21.57,21.59,171249.0,16.9374,16.9531,16.9217,16.9374,171249.0
2018-02-22 12:00:00,21.59,21.61,21.51,21.52,186237.0,16.9374,16.9531,16.8746,16.8825,186237.0
2018-02-22 12:10:00,21.52,21.59,21.48,21.57,154574.0,16.8825,16.9374,16.8511,16.9217,154574.0
2018-02-22 12:20:00,21.57,21.6,21.55,21.56,103235.0,16.9217,16.9453,16.906,16.9139,103235.0
2018-02-22 12:30:00,21.56,21.6,21.54,21.58,140418.0,16.9139,16.9453,16.8982,16.9296,140418.0
2018-02-22 12:40:00,21.57,21.57,21.47,21.47,131042.0,16.9217,16.9217,16.8433,16.8433,131042.0
2018-02-22 12:50:00,21.47,21.52,21.43,21.46,89421.0,16.8433,16.8825,16.8119,16.8354,89421.0
2018-02-22 13:00:00,21.46,21.51,21.46,21.51,106454.0,16.8354,16.8746,16.8354,16.8746,106454.0
2018-02-22 13:10:00,21.51,21.51,21.39,21.45,270769.0,16.8746,16.8746,16.7805,16.8276,270769.0
2018-02-22 13:20:00,21.45,21.47,21.42,21.45,132344.0,16.8276,16.8433,16.804,16.8276,132344.0
2018-02-22 13:30:00,21.44,21.47,21.4,21.46,101117.0,16.8197,16.8433,16.7884,16.8354,101117.0
2018-02-22 13:40:00,21.46,21.46,21.34,21.38,201543.0,16.8354,16.8354,16.7413,16.7727,201543.0
2018-02-22 13:50:00,21.38,21.44,21.37,21.42,91458.0,16.7727,16.8197,16.7648,16.804,91458.0
2018-02-22 14:00:00,21.43,21.45,21.42,21.43,111622.0,16.8119,16.8276,16.804,16.8119,111622.0
2018-02-22 14:10:00,21.43,21.44,21.4,21.44,117563.0,16.8119,16.8197,16.7884,16.8197,117563.0
2018-02-22 14:20:00,21.44,21.5,21.41,21.49,138626.0,16.8197,16.8668,16.7962,16.859,138626.0
2018-02-22 14:30:00,21.5,21.5,21.47,21.48,150278.0,16.8668,16.8668,16.8433,16.8511,150278.0
2018-02-22 14:40:00,21.48,21.48,21.42,21.43,183143.0,16.8511,16.8511,16.804,16.8119,183143.0
2018-02-22 14:50:00,21.43,21.44,21.32,21.35,196329.0,16.8119,16.8197,16.7256,16.7491,196329.0
2018-02-22 15:00:00,21.34,21.37,21.32,21.34,150224.0,16.7413,16.7648,16.7256,16.7413,150224.0
2018-02-22 15:10:00,21.34,21.43,21.33,21.43,223665.0,16.7413,16.8119,16.7334,16.8119,223665.0
2018-02-22 15:20:00,21.43,21.43,21.39,21.41,324400.0,16.8119,16.8119,16.7805,16.7962,324400.0
2018-02-22 15:30:00,21.41,21.43,21.38,21.42,402387.0,16.7962,16.8119,16.7727,16.804,402387.0
2018-02-22 15:40:00,21.42,21.52,21.39,21.39,684200.0,16.804,16.8825,16.7805,16.7805,684200.0
2018-02-22 15:50:00,21.39,21.48,21.38,21.39,1203312.0,16.7805,16.8511,16.7727,16.7805,1203312.0
2018-02-23 09:30:00,22.75,23.1,22.69,23.02,1693654.0,17.8474,18.122,17.8004,18.0592,1693654.0
2018-02-23 09:40:00,23.03,23.22,22.87,22.88,1077595.0,18.0671,18.2161,17.9416,17.9494,1077595.0
2018-02-23 09:50:00,22.89,23.14,22.88,23.1,808955.0,17.9573,18.1534,17.9494,18.122,808955.0
2018-02-23 10:00:00,23.11,23.11,22.8,22.81,813148.0,18.1298,18.1298,17.8867,17.8945,813148.0
2018-02-23 10:10:00,22.8,22.88,22.77,22.79,851787.0,17.8867,17.9494,17.8631,17.8788,851787.0
2018-02-23 10:20:00,22.78,22.79,22.62,22.64,755261.0,17.871,17.8788,17.7454,17.7611,755261.0
2018-02-23 10:30:00,22.64,22.7,22.57,22.69,621336.0,17.7611,17.8082,17.7062,17.8004,621336.0
2018-02-23 10:40:00,22.69,22.74,22.65,22.71,295662.0,17.8004,17.8396,17.769,17.816,295662.0
2018-02-23 10:50:00,22.71,22.81,22.7,22.81,334650.0,17.816,17.8945,17.8082,17.8945,334650.0
2018-02-23 11:00:00,22.81,22.84,22.73,22.84,439129.0,17.8945,17.918,17.8317,17.918,439129.0
2018-02-23 11:10:00,22.84,22.84,22.71,22.73,505045.0,17.918,17.918,17.816,17.8317,505045.0
2018-02-23 11:20:00,22.72,22.73,22.49,22.52,634730.0,17.8239,17.8317,17.6435,17.667,634730.0
2018-02-23 11:30:00,22.53,22.63,22.51,22.55,409188.0,17.6748,17.7533,17.6591,17.6905,409188.0
2018-02-23 11:40:00,22.54,22.58,22.46,22.54,336521.0,17.6827,17.7141,17.6199,17.6827,336521.0
2018-02-23 11:50:00,22.54,22.65,22.53,22.62,546641.0,17.6827,17.769,17.6748,17.7454,546641.0
2018-02-23 12:00:00,22.62,22.65,22.53,22.54,261202.0,17.7454,17.769,17.6748,17.6827,261202.0
2018-02-23 12:10:00,22.54,22.55,22.46,22.52,237278.0,17.6827,17.6905,17.6199,17.667,237278.0
2018-02-23 12:20:00,22.51,22.55,22.46,22.46,181024.0,17.6591,17.6905,17.6199,17.6199,181024.0
2018-02-23 12:30:00,22.47,22.52,22.44,22.45,202821.0,17.6278,17.667,17.6042,17.6121,202821.0
2018-02-23 12:40:00,22.46,22.5,22.42,22.48,232300.0,17.6199,17.6513,17.5885,17.6356,232300.0
2018-02-23 12:50:00,22.49,22.56,22.47,22.54,207592.0,17.6435,17.6984,17.6278,17.6827,207592.0
2018-02-23 13:00:00,22.53,22.57,22.51,22.55,178903.0,17.6748,17.7062,17.6591,17.6905,178903.0
2018-02-23 13:10:00,22.55,22.55,22.47,22.48,174671.0,17.6905,17.6905,17.6278,17.6356,174671.0
2018-02-23 13:20:00,22.47,22.48,22.37,22.38,365702.0,17.6278,17.6356,17.5493,17.5572,365702.0
2018-02-23 13:30:00,22.39,22.46,22.38,22.45,195123.0,17.565,17.6199,17.5572,17.6121,195123.0
2018-02-23 13:40:00,22.45,22.45,22.37,22.37,198219.0,17.6121,17.6121,17.5493,17.5493,198219.0
2018-02-23 13:50:00,22.37,22.39,22.34,22.39,265860.0,17.5493,17.565,17.5258,17.565,265860.0
2018-02-23 14:00:00,22.38,22.39,22.23,22.24,287638.0,17.5572,17.565,17.4395,17.4473,287638.0
2018-02-23 14:10:00,22.24,22.32,22.2,22.24,372553.0,17.4473,17.5101,17.416,17.4473,372553.0
2018-02-23 14:20:00,22.23,22.27,22.16,22.16,297100.0,17.4395,17.4709,17.3846,17.3846,297100.0
2018-02-23 14:30:00,22.17,22.17,22.07,22.09,541320.0,17.3924,17.3924,17.314,17.3297,541320.0
2018-02-23 14:40:00,22.09,22.18,22.08,22.11,338050.0,17.3297,17.4003,17.3218,17.3453,338050.0
2018-02-23 14:50:00,22.1,22.11,22.02,22.03,436624.0,17.3375,17.3453,17.2747,17.2826,436624.0
2018-02-23 15:00:00,22.03,22.11,22.02,22.04,525756.0,17.2826,17.3453,17.2747,17.2904,525756.0
2018-02-23 15:10:00,22.04,22.11,22.0,22.04,497243.0,17.2904,17.3453,17.2591,17.2904,497243.0
2018-02-23 15:20:00,22.03,22.07,22.0,22.01,472426.0,17.2826,17.314,17.2591,17.2669,472426.0
2018-02-23 15:30:00,22.0,22.14,22.0,22.07,746543.0,17.2591,17.3689,17.2591,17.314,746543.0
2018-02-23 15:40:00,22.08,22.14,22.04,22.11,895121.0,17.3218,17.3689,17.2904,17.3453,895121.0
2018-02-23 15:50:00,22.12,22.16,22.05,22.15,1554838.0,17.3532,17.3846,17.2983,17.3767,1554838.0
2018-02-26 09:30:00,22.55,22.89,22.55,22.87,1302208.0,17.6905,17.9573,17.6905,17.9416,1302208.0
2018-02-26 09:40:00,22.87,22.96,22.76,22.93,639679.0,17.9416,18.0122,17.8553,17.9886,639679.0
2018-02-26 09:50:00,22.93,22.99,22.81,22.87,881316.0,17.9886,18.0357,17.8945,17.9416,881316.0
2018-02-26 10:00:00,22.87,22.97,22.86,22.95,392262.0,17.9416,18.02,17.9337,18.0043,392262.0
2018-02-26 10:10:00,22.95,22.97,22.85,22.88,572598.0,18.0043,18.02,17.9259,17.9494,572598.0
2018-02-26 10:20:00,22.88,22.92,22.86,22.91,280535.0,17.9494,17.9808,17.9337,17.9729,280535.0
2018-02-26 10:30:00,22.9,22.94,22.86,22.94,475126.0,17.9651,17.9965,17.9337,17.9965,475126.0
2018-02-26 10:40:00,22.94,22.99,22.93,22.98,344913.0,17.9965,18.0357,17.9886,18.0279,344913.0
2018-02-26 10:50:00,22.98,23.1,22.98,23.1,784435.0,18.0279,18.122,18.0279,18.122,784435.0
2018-02-26 11:00:00,23.1,23.24,23.07,23.22,722586.0,18.122,18.2318,18.0985,18.2161,722586.0
2018-02-26 11:10:00,23.21,23.28,23.19,23.25,470733.0,18.2083,18.2632,18.1926,18.2397,470733.0
2018-02-26 11:20:00,23.25,23.28,23.23,23.27,304811.0,18.2397,18.2632,18.224,18.2554,304811.0
2018-02-26 11:30:00,23.27,23.33,23.24,23.33,382161.0,18.2554,18.3024,18.2318,18.3024,382161.0
2018-02-26 11:40:00,23.33,23.45,23.31,23.39,537282.0,18.3024,18.3966,18.2867,18.3495,537282.0
2018-02-26 11:50:00,23.39,23.45,23.32,23.33,317070.0,18.3495,18.3966,18.2946,18.3024,317070.0
2018-02-26 12:00:00,23.34,23.36,23.28,23.33,515417.0,18.3103,18.326,18.2632,18.3024,515417.0
2018-02-26 12:10:00,23.34,23.36,23.31,23.35,266566.0,18.3103,18.326,18.2867,18.3181,266566.0
2018-02-26 12:20:00,23.34,23.47,23.32,23.47,564749.0,18.3103,18.4123,18.2946,18.4123,564749.0
2018-02-26 12:30:00,23.47,23.48,23.27,23.28,377861.0,18.4123,18.4201,18.2554,18.2632,377861.0
2018-02-26 12:40:00,23.28,23.36,23.28,23.34,219341.0,18.2632,18.326,18.2632,18.3103,219341.0
2018-02-26 12:50:00,23.34,23.34,23.29,23.31,188019.0,18.3103,18.3103,18.2711,18.2867,188019.0
2018-02-26 13:00:00,23.32,23.35,23.31,23.32,225997.0,18.2946,18.3181,18.2867,18.2946,225997.0
2018-02-26 13:10:00,23.31,23.32,23.27,23.29,212768.0,18.2867,18.2946,18.2554,18.2711,212768.0
2018-02-26 13:20:00,23.29,23.34,23.25,23.3,197598.0,18.2711,18.3103,18.2397,18.2789,197598.0
2018-02-26 13:30:00,23.3,23.3,23.29,23.29,129548.0,18.2789,18.2789,18.2711,18.2711,129548.0
2018-02-26 13:40:00,23.3,23.35,23.29,23.34,971328.0,18.2789,18.3181,18.2711,18.3103,971328.0
2018-02-26 13:50:00,23.34,23.42,23.33,23.42,312204.0,18.3103,18.373,18.3024,18.373,312204.0
2018-02-26 14:00:00,23.42,23.45,23.4,23.45,410340.0,18.373,18.3966,18.3574,18.3966,410340.0
2018-02-26 14:10:00,23.45,23.45,23.38,23.42,461449.0,18.3966,18.3966,18.3417,18.373,461449.0
2018-02-26 14:20:00,23.42,23.49,23.41,23.48,487432.0,18.373,18.428,18.3652,18.4201,487432.0
2018-02-26 14:30:00,23.48,23.52,23.48,23.5,426923.0,18.4201,18.4515,18.4201,18.4358,426923.0
2018-02-26 14:40:00,23.5,23.55,23.47,23.48,470233.0,18.4358,18.475,18.4123,18.4201,470233.0
2018-02-26 14:50:00,23.48,23.48,23.41,23.42,285912.0,18.4201,18.4201,18.3652,18.373,285912.0
2018-02-26 15:00:00,23.41,23.45,23.38,23.42,367754.0,18.3652,18.3966,18.3417,18.373,367754.0
2018-02-26 15:10:00,23.41,23.49,23.41,23.46,340812.0,18.3652,18.428,18.3652,18.4044,340812.0
2018-02-26 15:20:00,23.45,23.5,23.45,23.48,312745.0,18.3966,18.4358,18.3966,18.4201,312745.0
2018-02-26 15:30:00,23.48,23.49,23.43,23.48,496634.0,18.4201,18.428,18.3809,18.4201,496634.0
2018-02-26 15:40:00,23.48,23.5,23.44,23.47,834324.0,18.4201,18.4358,18.3887,18.4123,834324.0
2018-02-26 15:50:00,23.48,23.52,23.44,23.48,1473573.0,18.4201,18.4515,18.3887,18.4201,1473573.0
2018-02-27 09:30:00,23.36,23.44,23.26,23.44,924222.0,18.326,18.3887,18.2475,18.3887,924222.0
2018-02-27 09:40:00,23.44,23.56,23.39,23.5,544697.0,18.3887,18.4829,18.3495,18.4358,544697.0
2018-02-27 09:50:00,23.51,23.57,23.47,23.54,434492.0,18.4437,18.4907,18.4123,18.4672,434492.0
2018-02-27 10:00:00,23.54,23.67,23.52,23.63,364634.0,18.4672,18.5692,18.4515,18.5378,364634.0
2018-02-27 10:10:00,23.63,23.63,23.55,23.6,245666.0,18.5378,18.5378,18.475,18.5143,245666.0
2018-02-27 10:20:00,23.61,23.64,23.58,23.61,260569.0,18.5221,18.5456,18.4986,18.5221,260569.0
2018-02-27 10:30:00,23.62,23.63,23.54,23.55,345816.0,18.5299,18.5378,18.4672,18.475,345816.0
2018-02-27 10:40:00,23.55,23.58,23.44,23.46,267346.0,18.475,18.4986,18.3887,18.4044,267346.0
2018-02-27 10:50:00,23.45,23.48,23.4,23.47,215208.0,18.3966,18.4201,18.3574,18.4123,215208.0
2018-02-27 11:00:00,23.47,23.58,23.45,23.58,497532.0,18.4123,18.4986,18.3966,18.4986,497532.0
2018-02-27 11:10:00,23.58,23.65,23.56,23.63,283440.0,18.4986,18.5535,18.4829,18.5378,283440.0
2018-02-27 11:20:00,23.63,23.64,23.58,23.59,194760.0,18.5378,18.5456,18.4986,18.5064,194760.0
2018-02-27 11:30:00,23.59,23.65,23.56,23.57,245846.0,18.5064,18.5535,18.4829,18.4907,245846.0
2018-02-27 11:40:00,23.57,23.65,23.54,23.65,263088.0,18.4907,18.5535,18.4672,18.5535,263088.0
2018-02-27 11:50:00,23.64,23.65,23.56,23.6,130204.0,18.5456,18.5535,18.4829,18.5143,130204.0
2018-02-27 12:00:00,23.59,23.61,23.55,23.6,226965.0,18.5064,18.5221,18.475,18.5143,226965.0
2018-02-27 12:10:00,23.6,23.61,23.54,23.54,135796.0,18.5143,18.5221,18.4672,18.4672,135796.0
2018-02-27 12:20:00,23.54,23.55,23.49,23.54,346624.0,18.4672,18.475,18.428,18.4672,346624.0
2018-02-27 12:30:00,23.55,23.6,23.54,23.59,153945.0,18.475,18.5143,18.4672,18.5064,153945.0
2018-02-27 12:40:00,23.6,23.62,23.57,23.61,130100.0,18.5143,18.5299,18.4907,18.5221,130100.0
2018-02-27 12:50:00,23.61,23.75,23.61,23.75,207062.0,18.5221,18.6319,18.5221,18.6319,207062.0
2018-02-27 13:00:00,23.75,23.79,23.74,23.78,299199.0,18.6319,18.6633,18.6241,18.6555,299199.0
2018-02-27 13:10:00,23.78,23.79,23.71,23.76,251293.0,18.6555,18.6633,18.6006,18.6398,251293.0
2018-02-27 13:20:00,23.76,23.83,23.75,23.79,389028.0,18.6398,18.6947,18.6319,18.6633,389028.0
2018-02-27 13:30:00,23.79,23.8,23.69,23.7,235758.0,18.6633,18.6712,18.5849,18.5927,235758.0
2018-02-27 13:40:00,23.7,23.75,23.68,23.69,160176.0,18.5927,18.6319,18.577,18.5849,160176.0
2018-02-27 13:50:00,23.69,23.69,23.63,23.65,529687.0,18.5849,18.5849,18.5378,18.5535,529687.0
2018-02-27 14:00:00,23.66,23.68,23.55,23.63,267514.0,18.5613,18.577,18.475,18.5378,267514.0
2018-02-27 14:10:00,23.63,23.66,23.58,23.63,336728.0,18.5378,18.5613,18.4986,18.5378,336728.0
2018-02-27 14:20:00,23.64,23.68,23.6,23.66,187333.0,18.5456,18.577,18.5143,18.5613,187333.0
2018-02-27 14:30:00,23.66,23.73,23.66,23.7,206554.0,18.5613,18.6162,18.5613,18.5927,206554.0
2018-02-27 14:40:00,23.71,23.71,23.62,23.65,217910.0,18.6006,18.6006,18.5299,18.5535,217910.0
2018-02-27 14:50:00,23.65,23.76,23.65,23.71,353004.0,18.5535,18.6398,18.5535,18.6006,353004.0
2018-02-27 15:00:00,23.71,23.71,23.62,23.64,370024.0,18.6006,18.6006,18.5299,18.5456,370024.0
2018-02-27 15:10:00,23.64,23.72,23.63,23.69,308731.0,18.5456,18.6084,18.5378,18.5849,308731.0
2018-02-27 15:20:00,23.69,23.73,23.66,23.73,339856.0,18.5849,18.6162,18.5613,18.6162,339856.0
2018-02-27 15:30:00,23.73,23.78,23.62,23.65,457172.0,18.6162,18.6555,18.5299,18.5535,457172.0
2018-02-27 15:40:00,23.65,23.68,23.6,23.66,495463.0,18.5535,18.577,18.5143,18.5613,495463.0
2018-02-27 15:50:00,23.66,23.66,23.52,23.52,1167972.0,18.5613,18.5613,18.4515,18.4515,1167972.0
2018-02-28 09:30:00,23.67,23.77,23.62,23.67,448740.0,18.5692,18.6476,18.5299,18.5692,448740.0
2018-02-28 09:40:00,23.67,23.74,23.62,23.7,297245.0,18.5692,18.6241,18.5299,18.5927,297245.0
2018-02-28 09:50:00,23.7,23.78,23.66,23.76,378942.0,18.5927,18.6555,18.5613,18.6398,378942.0
2018-02-28 10:00:00,23.76,23.77,23.68,23.69,497090.0,18.6398,18.6476,18.577,18.5849,497090.0
2018-02-28 10:10:00,23.67,23.72,23.63,23.71,176266.0,18.5692,18.6084,18.5378,18.6006,176266.0
2018-02-28 10:20:00,23.72,23.76,23.7,23.75,119198.0,18.6084,18.6398,18.5927,18.6319,119198.0
2018-02-28 10:30:00,23.76,23.76,23.69,23.72,365773.0,18.6398,18.6398,18.5849,18.6084,365773.0
2018-02-28 10:40:00,23.73,23.73,23.67,23.7,274638.0,18.6162,18.6162,18.5692,18.5927,274638.0
2018-02-28 10:50:00,23.71,23.72,23.58,23.59,248511.0,18.6006,18.6084,18.4986,18.5064,248511.0
2018-02-28 11:00:00,23.6,23.62,23.54,23.6,370729.0,18.5143,18.5299,18.4672,18.5143,370729.0
2018-02-28 11:10:00,23.58,23.62,23.55,23.61,319384.0,18.4986,18.5299,18.475,18.5221,319384.0
2018-02-28 11:20:00,23.61,23.62,23.54,23.59,250682.0,18.5221,18.5299,18.4672,18.5064,250682.0
2018-02-28 11:30:00,23.58,23.6,23.52,23.52,218150.0,18.4986,18.5143,18.4515,18.4515,218150.0
2018-02-28 11:40:00,23.52,23.56,23.49,23.55,187352.0,18.4515,18.4829,18.428,18.475,187352.0
2018-02-28 11:50:00,23.55,23.6,23.52,23.6,200188.0,18.475,18.5143,18.4515,18.5143,200188.0
2018-02-28 12:00:00,23.6,23.67,23.57,23.67,284849.0,18.5143,18.5692,18.4907,18.5692,284849.0
2018-02-28 12:10:00,23.67,23.67,23.62,23.63,83028.0,18.5692,18.5692,18.5299,18.5378,83028.0
2018-02-28 12:20:00,23.62,23.65,23.59,23.6,93484.0,18.5299,18.5535,18.5064,18.5143,93484.0
2018-02-28 12:30:00,23.6,23.68,23.59,23.67,110725.0,18.5143,18.577,18.5064,18.5692,110725.0
2018-02-28 12:40:00,23.66,23.73,23.65,23.73,99071.0,18.5613,18.6162,18.5535,18.6162,99071.0
2018-02-28 12:50:00,23.73,23.76,23.71,23.73,163880.0,18.6162,18.6398,18.6006,18.6162,163880.0
2018-02-28 13:00:00,23.73,23.75,23.68,23.69,235363.0,18.6162,18.6319,18.577,18.5849,235363.0
2018-02-28 13:10:00,23.69,23.73,23.69,23.71,208969.0,18.5849,18.6162,18.5849,18.6006,208969.0
2018-02-28 13:20:00,23.72,23.78,23.71,23.76,159536.0,18.6084,18.6555,18.6006,18.6398,159536.0
2018-02-28 13:30:00,23.76,23.8,23.76,23.79,196647.0,18.6398,18.6712,18.6398,18.6633,196647.0
2018-02-28 13:40:00,23.79,23.8,23.76,23.77,327563.0,18.6633,18.6712,18.6398,18.6476,327563.0
2018-02-28 13:50:00,23.77,23.88,23.75,23.87,145619.0,18.6476,18.7339,18.6319,18.7261,145619.0
2018-02-28 14:00:00,23.87,23.9,23.82,23.83,198682.0,18.7261,18.7496,18.6868,18.6947,198682.0
2018-02-28 14:10:00,23.83,23.88,23.81,23.88,282129.0,18.6947,18.7339,18.679,18.7339,282129.0
2018-02-28 14:20:00,23.88,23.88,23.79,23.8,172774.0,18.7339,18.7339,18.6633,18.6712,172774.0
2018-02-28 14:30:00,23.8,23.8,23.72,23.72,149937.0,18.6712,18.6712,18.6084,18.6084,149937.0
2018-02-28 14:40:00,23.73,23.75,23.67,23.7,114197.0,18.6162,18.6319,18.5692,18.5927,114197.0
2018-02-28 14:50:00,23.7,23.7,23.61,23.63,172600.0,18.5927,18.5927,18.5221,18.5378,172600.0
2018-02-28 15:00:00,23.63,23.65,23.57,23.63,231923.0,18.5378,18.5535,18.4907,18.5378,231923.0
2018-02-28 15:10:00,23.63,23.65,23.59,23.63,212306.0,18.5378,18.5535,18.5064,18.5378,212306.0
2018-02-28 15:20:00,23.62,23.64,23.56,23.6,255825.0,18.5299,18.5456,18.4829,18.5143,255825.0
2018-02-28 15:30:00,23.6,23.65,23.57,23.64,391680.0,18.5143,18.5535,18.4907,18.5456,391680.0
2018-02-28 15:40:00,23.64,23.66,23.46,23.47,610513.0,18.5456,18.5613,18.4044,18.4123,610513.0
2018-02-28 15:50:00,23.47,23.47,23.39,23.39,1529750.0,18.4123,18.4123,18.3495,18.3495,1529750.0
2018-03-01 09:30:00,23.47,23.52,23.37,23.41,399982.0,18.4123,18.4515,18.3338,18.3652,399982.0
2018-03-01 09:40:00,23.4,23.4,23.29,23.29,230671.0,18.3574,18.3574,18.2711,18.2711,230671.0
2018-03-01 09:50:00,23.28,23.39,23.24,23.36,288351.0,18.2632,18.3495,18.2318,18.326,288351.0
2018-03-01 10:00:00,23.37,23.57,23.33,23.52,347066.0,18.3338,18.4907,18.3024,18.4515,347066.0
2018-03-01 10:10:00,23.53,23.6,23.46,23.57,281147.0,18.4593,18.5143,18.4044,18.4907,281147.0
2018-03-01 10:20:00,23.56,23.64,23.52,23.64,233907.0,18.4829,18.5456,18.4515,18.5456,233907.0
2018-03-01 10:30:00,23.64,23.77,23.59,23.75,274382.0,18.5456,18.6476,18.5064,18.6319,274382.0
2018-03-01 10:40:00,23.75,23.78,23.66,23.7,254778.0,18.6319,18.6555,18.5613,18.5927,254778.0
2018-03-01 10:50:00,23.69,23.71,23.6,23.62,176319.0,18.5849,18.6006,18.5143,18.5299,176319.0
2018-03-01 11:00:00,23.62,23.68,23.59,23.67,170198.0,18.5299,18.577,18.5064,18.5692,170198.0
2018-03-01 11:10:00,23.67,23.75,23.6,23.75,439671.0,18.5692,18.6319,18.5143,18.6319,439671.0
2018-03-01 11:20:00,23.75,23.79,23.6,23.61,246669.0,18.6319,18.6633,18.5143,18.5221,246669.0
2018-03-01 11:30:00,23.61,23.66,23.59,23.64,157863.0,18.5221,18.5613,18.5064,18.5456,157863.0
2018-03-01 11:40:00,23.64,23.71,23.6,23.67,137623.0,18.5456,18.6006,18.5143,18.5692,137623.0
2018-03-01 11:50:00,23.66,23.73,23.65,23.67,91728.0,18.5613,18.6162,18.5535,18.5692,91728.0
2018-03-01 12:00:00,23.67,23.68,23.48,23.52,212264.0,18.5692,18.577,18.4201,18.4515,212264.0
2018-03-01 12:10:00,23.51,23.57,23.47,23.48,179793.0,18.4437,18.4907,18.4123,18.4201,179793.0
2018-03-01 12:20:00,23.47,23.47,23.39,23.42,131201.0,18.4123,18.4123,18.3495,18.373,131201.0
2018-03-01 12:30:00,23.42,23.42,23.34,23.39,168108.0,18.373,18.373,18.3103,18.3495,168108.0
2018-03-01 12:40:00,23.39,23.44,23.35,23.44,158797.0,18.3495,18.3887,18.3181,18.3887,158797.0
2018-03-01 12:50:00,23.44,23.45,23.34,23.35,195139.0,18.3887,18.3966,18.3103,18.3181,195139.0
2018-03-01 13:00:00,23.34,23.34,23.16,23.18,373282.0,18.3103,18.3103,18.1691,18.1848,373282.0
2018-03-01 13:10:00,23.18,23.26,23.14,23.25,211527.0,18.1848,18.2475,18.1534,18.2397,211527.0
2018-03-01 13:20:00,23.26,23.34,23.2,23.29,152439.0,18.2475,18.3103,18.2005,18.2711,152439.0
2018-03-01 13:30:00,23.28,23.31,23.22,23.25,97628.0,18.2632,18.2867,18.2161,18.2397,97628.0
2018-03-01 13:40:00,23.24,23.26,23.11,23.17,157680.0,18.2318,18.2475,18.1298,18.1769,157680.0
2018-03-01 13:50:00,23.17,23.19,23.09,23.09,132648.0,18.1769,18.1926,18.1142,18.1142,132648.0
2018-03-01 14:00:00,23.1,23.17,23.02,23.11,366955.0,18.122,18.1769,18.0592,18.1298,366955.0
2018-03-01 14:10:00,23.12,23.18,23.04,23.18,232083.0,18.1377,18.1848,18.0749,18.1848,232083.0
2018-03-01 14:20:00,23.17,23.23,23.12,23.22,215292.0,18.1769,18.224,18.1377,18.2161,215292.0
2018-03-01 14:30:00,23.22,23.24,23.07,23.08,275450.0,18.2161,18.2318,18.0985,18.1063,275450.0
2018-03-01 14:40:00,23.08,23.19,23.07,23.11,259119.0,18.1063,18.1926,18.0985,18.1298,259119.0
2018-03-01 14:50:00,23.11,23.19,23.1,23.17,185802.0,18.1298,18.1926,18.122,18.1769,185802.0
2018-03-01 15:00:00,23.17,23.27,23.1,23.27,272454.0,18.1769,18.2554,18.122,18.2554,272454.0
2018-03-01 15:10:00,23.27,23.41,23.25,23.39,417223.0,18.2554,18.3652,18.2397,18.3495,417223.0
2018-03-01 15:20:00,23.4,23.43,23.33,23.37,299907.0,18.3574,18.3809,18.3024,18.3338,299907.0
2018-03-01 15:30:00,23.38,23.42,23.26,23.28,401333.0,18.3417,18.373,18.2475,18.2632,401333.0
2018-03-01 15:40:00,23.27,23.37,23.22,23.35,818681.0,18.2554,18.3338,18.2161,18.3181,818681.0
2018-03-01 15:50:00,23.35,23.41,23.31,23.34,867980.0,18.3181,18.3652,18.2867,18.3103,867980.0
2018-03-02 09:30:00,23.23,23.35,23.16,23.18,460934.0,18.224,18.3181,18.1691,18.1848,460934.0
2018-03-02 09:40:00,23.17,23.27,23.13,23.23,277344.0,18.1769,18.2554,18.1455,18.224,277344.0
2018-03-02 09:50:00,23.22,23.32,23.15,23.18,250320.0,18.2161,18.2946,18.1612,18.1848,250320.0
2018-03-02 10:00:00,23.18,23.21,23.12,23.2,258109.0,18.1848,18.2083,18.1377,18.2005,258109.0
2018-03-02 10:10:00,23.2,23.2,23.11,23.12,184459.0,18.2005,18.2005,18.1298,18.1377,184459.0
2018-03-02 10:20:00,23.12,23.25,23.08,23.24,274368.0,18.1377,18.2397,18.1063,18.2318,274368.0
2018-03-02 10:30:00,23.23,23.32,23.21,23.3,318413.0,18.224,18.2946,18.2083,18.2789,318413.0
2018-03-02 10:40:00,23.31,23.39,23.3,23.36,228502.0,18.2867,18.3495,18.2789,18.326,228502.0
2018-03-02 10:50:00,23.37,23.38,23.29,23.29,152643.0,18.3338,18.3417,18.2711,18.2711,152643.0
2018-03-02 11:00:00,23.28,23.33,23.26,23.27,203412.0,18.2632,18.3024,18.2475,18.2554,203412.0
2018-03-02 11:10:00,23.27,23.32,23.24,23.26,138881.0,18.2554,18.2946,18.2318,18.2475,138881.0
2018-03-02 11:20:00,23.26,23.38,23.24,23.37,129918.0,18.2475,18.3417,18.2318,18.3338,129918.0
2018-03-02 11:30:00,23.38,23.41,23.3,23.34,143047.0,18.3417,18.3652,18.2789,18.3103,143047.0
2018-03-02 11:40:00,23.35,23.47,23.35,23.47,154641.0,18.3181,18.4123,18.3181,18.4123,154641.0
2018-03-02 11:50:00,23.47,23.55,23.45,23.54,165321.0,18.4123,18.475,18.3966,18.4672,165321.0
2018-03-02 12:00:00,23.54,23.57,23.45,23.48,192647.0,18.4672,18.4907,18.3966,18.4201,192647.0
2018-03-02 12:10:00,23.49,23.51,23.42,23.45,102437.0,18.428,18.4437,18.373,18.3966,102437.0
2018-03-02 12:20:00,23.45,23.54,23.44,23.53,130817.0,18.3966,18.4672,18.3887,18.4593,130817.0
2018-03-02 12:30:00,23.52,23.55,23.48,23.48,178224.0,18.4515,18.475,18.4201,18.4201,178224.0
2018-03-02 12:40:00,23.48,23.58,23.47,23.57,114673.0,18.4201,18.4986,18.4123,18.4907,114673.0
2018-03-02 12:50:00,23.57,23.6,23.54,23.57,144053.0,18.4907,18.5143,18.4672,18.4907,144053.0
2018-03-02 13:00:00,23.57,23.58,23.5,23.51,113079.0,18.4907,18.4986,18.4358,18.4437,113079.0
2018-03-02 13:10:00,23.5,23.51,23.41,23.43,118607.0,18.4358,18.4437,18.3652,18.3809,118607.0
2018-03-02 13:20:00,23.43,23.45,23.39,23.4,91275.0,18.3809,18.3966,18.3495,18.3574,91275.0
2018-03-02 13:30:00,23.4,23.43,23.32,23.37,169643.0,18.3574,18.3809,18.2946,18.3338,169643.0
2018-03-02 13:40:00,23.37,23.46,23.35,23.45,111829.0,18.3338,18.4044,18.3181,18.3966,111829.0
2018-03-02 13:50:00,23.44,23.46,23.38,23.41,86805.0,18.3887,18.4044,18.3417,18.3652,86805.0
2018-03-02 14:00:00,23.42,23.47,23.4,23.43,134178.0,18.373,18.4123,18.3574,18.3809,134178.0
2018-03-02 14:10:00,23.43,23.5,23.43,23.46,153918.0,18.3809,18.4358,18.3809,18.4044,153918.0
2018-03-02 14:20:00,23.46,23.47,23.4,23.42,141364.0,18.4044,18.4123,18.3574,18.373,141364.0
2018-03-02 14:30:00,23.42,23.46,23.37,23.46,144746.0,18.373,18.4044,18.3338,18.4044,144746.0
2018-03-02 14:40:00,23.46,23.47,23.42,23.46,103166.0,18.4044,18.4123,18.373,18.4044,103166.0
2018-03-02 14:50:00,23.46,23.48,23.41,23.41,114684.0,18.4044,18.4201,18.3652,18.3652,114684.0
2018-03-02 15:00:00,23.41,23.44,23.36,23.44,301059.0,18.3652,18.3887,18.326,18.3887,301059.0
2018-03-02 15:10:00,23.44,23.52,23.41,23.51,198874.0,18.3887,18.4515,18.3652,18.4437,198874.0
2018-03-02 15:20:00,23.51,23.56,23.5,23.56,249510.0,18.4437,18.4829,18.4358,18.4829,249510.0
2018-03-02 15:30:00,23.55,23.63,23.54,23.61,349679.0,18.475,18.5378,18.4672,18.5221,349679.0
2018-03-02 15:40:00,23.61,23.62,23.53,23.57,619815.0,18.5221,18.5299,18.4593,18.4907,619815.0
2018-03-02 15:50:00,23.57,23.63,23.56,23.57,1222791.0,18.4907,18.5378,18.4829,18.4907,1222791.0
2018-03-05 09:30:00,23.46,23.54,23.4,23.46,446528.0,18.4044,18.4672,18.3574,18.4044,446528.0
2018-03-05 09:40:00,23.46,23.5,23.4,23.41,197422.0,18.4044,18.4358,18.3574,18.3652,197422.0
2018-03-05 09:50:00,23.41,23.45,23.33,23.41,254170.0,18.3652,18.3966,18.3024,18.3652,254170.0
2018-03-05 10:00:00,23.41,23.47,23.39,23.41,104348.0,18.3652,18.4123,18.3495,18.3652,104348.0
2018-03-05 10:10:00,23.41,23.44,23.35,23.42,105001.0,18.3652,18.3887,18.3181,18.373,105001.0
2018-03-05 10:20:00,23.43,23.47,23.39,23.42,123829.0,18.3809,18.4123,18.3495,18.373,123829.0
2018-03-05 10:30:00,23.42,23.43,23.37,23.41,118418.0,18.373,18.3809,18.3338,18.3652,118418.0
2018-03-05 10:40:00,23.41,23.45,23.37,23.38,154962.0,18.3652,18.3966,18.3338,18.3417,154962.0
2018-03-05 10:50:00,23.38,23.55,23.37,23.55,213848.0,18.3417,18.475,18.3338,18.475,213848.0
2018-03-05 11:00:00,23.54,23.65,23.53,23.62,253845.0,18.4672,18.5535,18.4593,18.5299,253845.0
2018-03-05 11:10:00,23.61,23.61,23.53,23.57,248743.0,18.5221,18.5221,18.4593,18.4907,248743.0
2018-03-05 11:20:00,23.58,23.7,23.58,23.66,132511.0,18.4986,18.5927,18.4986,18.5613,132511.0
2018-03-05 11:30:00,23.66,23.72,23.65,23.72,106203.0,18.5613,18.6084,18.5535,18.6084,106203.0
2018-03-05 11:40:00,23.72,23.78,23.71,23.77,165158.0,18.6084,18.6555,18.6006,18.6476,165158.0
2018-03-05 11:50:00,23.77,23.82,23.75,23.82,216782.0,18.6476,18.6868,18.6319,18.6868,216782.0
2018-03-05 12:00:00,23.82,23.88,23.74,23.77,287910.0,18.6868,18.7339,18.6241,18.6476,287910.0
2018-03-05 12:10:00,23.77,23.79,23.7,23.71,125374.0,18.6476,18.6633,18.5927,18.6006,125374.0
2018-03-05 12:20:00,23.7,23.71,23.63,23.68,64439.0,18.5927,18.6006,18.5378,18.577,64439.0
2018-03-05 12:30:00,23.68,23.69,23.63,23.69,74474.0,18.577,18.5849,18.5378,18.5849,74474.0
2018-03-05 12:40:00,23.69,23.72,23.66,23.71,50722.0,18.5849,18.6084,18.5613,18.6006,50722.0
2018-03-05 12:50:00,23.71,23.74,23.68,23.73,74201.0,18.6006,18.6241,18.577,18.6162,74201.0
2018-03-05 13:00:00,23.73,23.76,23.72,23.73,72335.0,18.6162,18.6398,18.6084,18.6162,72335.0
2018-03-05 13:10:00,23.73,23.76,23.71,23.75,145301.0,18.6162,18.6398,18.6006,18.6319,145301.0
2018-03-05 13:20:00,23.74,23.77,23.73,23.75,94514.0,18.6241,18.6476,18.6162,18.6319,94514.0
2018-03-05 13:30:00,23.75,23.77,23.71,23.76,167566.0,18.6319,18.6476,18.6006,18.6398,167566.0
2018-03-05 13:40:00,23.76,23.79,23.73,23.75,149113.0,18.6398,18.6633,18.6162,18.6319,149113.0
2018-03-05 13:50:00,23.75,23.83,23.75,23.83,203744.0,18.6319,18.6947,18.6319,18.6947,203744.0
2018-03-05 14:00:00,23.83,23.84,23.79,23.83,157971.0,18.6947,18.7025,18.6633,18.6947,157971.0
2018-03-05 14:10:00,23.83,23.83,23.69,23.7,220112.0,18.6947,18.6947,18.5849,18.5927,220112.0
2018-03-05 14:20:00,23.69,23.77,23.69,23.74,85729.0,18.5849,18.6476,18.5849,18.6241,85729.0
2018-03-05 14:30:00,23.73,23.78,23.71,23.77,110353.0,18.6162,18.6555,18.6006,18.6476,110353.0
2018-03-05 14:40:00,23.77,23.82,23.76,23.8,87698.0,18.6476,18.6868,18.6398,18.6712,87698.0
2018-03-05 14:50:00,23.8,23.83,23.79,23.83,119449.0,18.6712,18.6947,18.6633,18.6947,119449.0
2018-03-05 15:00:00,23.82,23.85,23.82,23.83,176910.0,18.6868,18.7104,18.6868,18.6947,176910.0
2018-03-05 15:10:00,23.83,23.83,23.79,23.81,85130.0,18.6947,18.6947,18.6633,18.679,85130.0
2018-03-05 15:20:00,23.82,23.83,23.78,23.79,136065.0,18.6868,18.6947,18.6555,18.6633,136065.0
2018-03-05 15:30:00,23.78,23.81,23.76,23.79,217182.0,18.6555,18.679,18.6398,18.6633,217182.0
2018-03-05 15:40:00,23.79,23.83,23.77,23.78,378897.0,18.6633,18.6947,18.6476,18.6555,378897.0
2018-03-05 15:50:00,23.77,23.78,23.69,23.69,1256436.0,18.6476,18.6555,18.5849,18.5849,1256436.0
2018-03-06 09:30:00,23.8,23.9,23.77,23.8,370512.0,18.6712,18.7496,18.6476,18.6712,370512.0
2018-03-06 09:40:00,23.79,23.87,23.72,23.85,314976.0,18.6633,18.7261,18.6084,18.7104,314976.0
2018-03-06 09:50:00,23.85,24.14,23.85,24.05,1005198.0,18.7104,18.9379,18.7104,18.8673,1005198.0
2018-03-06 10:00:00,24.06,24.15,24.05,24.08,398299.0,18.8751,18.9457,18.8673,18.8908,398299.0
2018-03-06 10:10:00,24.09,24.09,23.97,24.05,289391.0,18.8987,18.8987,18.8045,18.8673,289391.0
2018-03-06 10:20:00,24.04,24.12,24.0,24.07,268541.0,18.8594,18.9222,18.8281,18.883,268541.0
2018-03-06 10:30:00,24.07,24.14,24.06,24.12,209838.0,18.883,18.9379,18.8751,18.9222,209838.0
2018-03-06 10:40:00,24.11,24.11,24.05,24.06,168820.0,18.9144,18.9144,18.8673,18.8751,168820.0
2018-03-06 10:50:00,24.06,24.06,23.94,23.96,190667.0,18.8751,18.8751,18.781,18.7967,190667.0
2018-03-06 11:00:00,23.96,24.03,23.94,24.0,219018.0,18.7967,18.8516,18.781,18.8281,219018.0
2018-03-06 11:10:00,24.0,24.04,23.92,23.99,256021.0,18.8281,18.8594,18.7653,18.8202,256021.0
2018-03-06 11:20:00,23.99,24.0,23.88,23.92,141202.0,18.8202,18.8281,18.7339,18.7653,141202.0
2018-03-06 11:30:00,23.92,23.95,23.88,23.89,144968.0,18.7653,18.7888,18.7339,18.7418,144968.0
2018-03-06 11:40:00,23.89,23.98,23.86,23.98,134538.0,18.7418,18.8124,18.7182,18.8124,134538.0
2018-03-06 11:50:00,23.98,24.01,23.97,24.01,109916.0,18.8124,18.8359,18.8045,18.8359,109916.0
2018-03-06 12:00:00,24.01,24.02,23.97,23.99,134104.0,18.8359,18.8437,18.8045,18.8202,134104.0
2018-03-06 12:10:00,24.0,24.04,23.99,24.01,124070.0,18.8281,18.8594,18.8202,18.8359,124070.0
2018-03-06 12:20:00,24.02,24.02,23.95,24.0,174434.0,18.8437,18.8437,18.7888,18.8281,174434.0
2018-03-06 12:30:00,24.0,24.01,23.97,23.99,131145.0,18.8281,18.8359,18.8045,18.8202,131145.0
2018-03-06 12:40:00,23.98,24.04,23.98,24.03,88686.0,18.8124,18.8594,18.8124,18.8516,88686.0
2018-03-06 12:50:00,24.03,24.09,24.03,24.07,142059.0,18.8516,18.8987,18.8516,18.883,142059.0
2018-03-06 13:00:00,24.08,24.12,24.07,24.09,174111.0,18.8908,18.9222,18.883,18.8987,174111.0
2018-03-06 13:10:00,24.1,24.1,24.06,24.07,78335.0,18.9065,18.9065,18.8751,18.883,78335.0
2018-03-06 13:20:00,24.07,24.08,24.04,24.05,124295.0,18.883,18.8908,18.8594,18.8673,124295.0
2018-03-06 13:30:00,24.05,24.06,24.0,24.0,73520.0,18.8673,18.8751,18.8281,18.8281,73520.0
2018-03-06 13:40:00,24.0,24.01,23.94,23.94,123792.0,18.8281,18.8359,18.781,18.781,123792.0
2018-03-06 13:50:00,23.94,23.98,23.92,23.95,117990.0,18.781,18.8124,18.7653,18.7888,117990.0
2018-03-06 14:00:00,23.95,23.97,23.91,23.95,135303.0,18.7888,18.8045,18.7575,18.7888,135303.0
2018-03-06 14:10:00,23.95,23.96,23.92,23.94,102122.0,18.7888,18.7967,18.7653,18.781,102122.0
2018-03-06 14:20:00,23.93,23.96,23.92,23.93,120727.0,18.7731,18.7967,18.7653,18.7731,120727.0
2018-03-06 14:30:00,23.93,24.0,23.92,24.0,102299.0,18.7731,18.8281,18.7653,18.8281,102299.0
2018-03-06 14:40:00,24.0,24.0,23.97,23.98,116944.0,18.8281,18.8281,18.8045,18.8124,116944.0
2018-03-06 14:50:00,23.98,23.98,23.94,23.94,68073.0,18.8124,18.8124,18.781,18.781,68073.0
2018-03-06 15:00:00,23.94,23.98,23.93,23.95,174741.0,18.781,18.8124,18.7731,18.7888,174741.0
2018-03-06 15:10:00,23.94,23.95,23.9,23.93,133956.0,18.781,18.7888,18.7496,18.7731,133956.0
2018-03-06 15:20:00,23.92,23.96,23.91,23.95,150714.0,18.7653,18.7967,18.7575,18.7888,150714.0
2018-03-06 15:30:00,23.95,23.98,23.94,23.94,211452.0,18.7888,18.8124,18.781,18.781,211452.0
2018-03-06 15:40:00,23.95,23.96,23.9,23.91,342873.0,18.7888,18.7967,18.7496,18.7575,342873.0
2018-03-06 15:50:00,23.9,23.97,23.9,23.96,666408.0,18.7496,18.8045,18.7496,18.7967,666408.0
2018-03-07 09:30:00,23.75,23.94,23.71,23.94,294279.0,18.6319,18.781,18.6006,18.781,294279.0
2018-03-07 09:40:00,23.94,23.96,23.83,23.83,162321.0,18.781,18.7967,18.6947,18.6947,162321.0
2018-03-07 09:50:00,23.83,23.85,23.74,23.78,267404.0,18.6947,18.7104,18.6241,18.6555,267404.0
2018-03-07 10:00:00,23.77,23.86,23.77,23.83,215397.0,18.6476,18.7182,18.6476,18.6947,215397.0
2018-03-07 10:10:00,23.83,23.87,23.78,23.82,139399.0,18.6947,18.7261,18.6555,18.6868,139399.0
2018-03-07 10:20:00,23.81,23.85,23.79,23.81,94040.0,18.679,18.7104,18.6633,18.679,94040.0
2018-03-07 10:30:00,23.82,23.83,23.77,23.8,122345.0,18.6868,18.6947,18.6476,18.6712,122345.0
2018-03-07 10:40:00,23.8,23.82,23.79,23.81,107715.0,18.6712,18.6868,18.6633,18.679,107715.0
2018-03-07 10:50:00,23.81,23.84,23.77,23.81,134333.0,18.679,18.7025,18.6476,18.679,134333.0
2018-03-07 11:00:00,23.81,23.81,23.73,23.74,147500.0,18.679,18.679,18.6162,18.6241,147500.0
2018-03-07 11:10:00,23.73,23.76,23.7,23.73,212277.0,18.6162,18.6398,18.5927,18.6162,212277.0
2018-03-07 11:20:00,23.72,23.79,23.7,23.78,125631.0,18.6084,18.6633,18.5927,18.6555,125631.0
2018-03-07 11:30:00,23.78,23.85,23.78,23.83,79081.0,18.6555,18.7104,18.6555,18.6947,79081.0
2018-03-07 11:40:00,23.82,23.86,23.8,23.81,159015.0,18.6868,18.7182,18.6712,18.679,159015.0
2018-03-07 11:50:00,23.8,23.81,23.73,23.73,80318.0,18.6712,18.679,18.6162,18.6162,80318.0
2018-03-07 12:00:00,23.74,23.75,23.7,23.75,161532.0,18.6241,18.6319,18.5927,18.6319,161532.0
2018-03-07 12:10:00,23.75,23.76,23.69,23.75,140560.0,18.6319,18.6398,18.5849,18.6319,140560.0
2018-03-07 12:20:00,23.75,23.79,23.71,23.77,87493.0,18.6319,18.6633,18.6006,18.6476,87493.0
2018-03-07 12:30:00,23.77,23.81,23.75,23.77,62370.0,18.6476,18.679,18.6319,18.6476,62370.0
2018-03-07 12:40:00,23.77,23.81,23.75,23.79,61019.0,18.6476,18.679,18.6319,18.6633,61019.0
2018-03-07 12:50:00,23.79,23.83,23.79,23.82,77136.0,18.6633,18.6947,18.6633,18.6868,77136.0
2018-03-07 13:00:00,23.82,23.82,23.72,23.74,92088.0,18.6868,18.6868,18.6084,18.6241,92088.0
2018-03-07 13:10:00,23.74,23.82,23.74,23.8,123588.0,18.6241,18.6868,18.6241,18.6712,123588.0
2018-03-07 13:20:00,23.8,23.89,23.79,23.89,92851.0,18.6712,18.7418,18.6633,18.7418,92851.0
2018-03-07 13:30:00,23.89,23.89,23.85,23.85,56082.0,18.7418,18.7418,18.7104,18.7104,56082.0
2018-03-07 13:40:00,23.85,23.88,23.83,23.86,64912.0,18.7104,18.7339,18.6947,18.7182,64912.0
2018-03-07 13:50:00,23.86,23.88,23.85,23.88,66846.0,18.7182,18.7339,18.7104,18.7339,66846.0
2018-03-07 14:00:00,23.88,23.9,23.84,23.86,126664.0,18.7339,18.7496,18.7025,18.7182,126664.0
2018-03-07 14:10:00,23.87,23.91,23.86,23.88,152290.0,18.7261,18.7575,18.7182,18.7339,152290.0
2018-03-07 14:20:00,23.88,23.98,23.87,23.94,546969.0,18.7339,18.8124,18.7261,18.781,546969.0
2018-03-07 14:30:00,23.94,24.02,23.93,24.02,230837.0,18.781,18.8437,18.7731,18.8437,230837.0
2018-03-07 14:40:00,24.01,24.03,23.99,24.01,332280.0,18.8359,18.8516,18.8202,18.8359,332280.0
2018-03-07 14:50:00,24.01,24.05,23.95,24.0,279192.0,18.8359,18.8673,18.7888,18.8281,279192.0
2018-03-07 15:00:00,23.99,24.14,23.99,24.12,284659.0,18.8202,18.9379,18.8202,18.9222,284659.0
2018-03-07 15:10:00,24.11,24.12,24.04,24.06,187561.0,18.9144,18.9222,18.8594,18.8751,187561.0
2018-03-07 15:20:00,24.05,24.06,24.0,24.02,191335.0,18.8673,18.8751,18.8281,18.8437,191335.0
2018-03-07 15:30:00,24.02,24.04,23.99,24.03,220046.0,18.8437,18.8594,18.8202,18.8516,220046.0
2018-03-07 15:40:00,24.04,24.09,24.02,24.02,342350.0,18.8594,18.8987,18.8437,18.8437,342350.0
2018-03-07 15:50:00,24.03,24.04,23.98,24.04,706593.0,18.8516,18.8594,18.8124,18.8594,706593.0
2018-03-08 09:30:00,24.15,24.24,24.04,24.04,324222.0,18.9457,19.0163,18.8594,18.8594,324222.0
2018-03-08 09:40:00,24.05,24.06,23.97,23.98,172034.0,18.8673,18.8751,18.8045,18.8124,172034.0
2018-03-08 09:50:00,23.98,23.99,23.9,23.91,119081.0,18.8124,18.8202,18.7496,18.7575,119081.0
2018-03-08 10:00:00,23.91,23.97,23.85,23.94,298660.0,18.7575,18.8045,18.7104,18.781,298660.0
2018-03-08 10:10:00,23.94,23.97,23.92,23.95,86387.0,18.781,18.8045,18.7653,18.7888,86387.0
2018-03-08 10:20:00,23.95,23.96,23.88,23.89,137116.0,18.7888,18.7967,18.7339,18.7418,137116.0
2018-03-08 10:30:00,23.89,23.93,23.86,23.87,100272.0,18.7418,18.7731,18.7182,18.7261,100272.0
2018-03-08 10:40:00,23.86,23.93,23.85,23.88,190748.0,18.7182,18.7731,18.7104,18.7339,190748.0
2018-03-08 10:50:00,23.88,23.91,23.85,23.85,192321.0,18.7339,18.7575,18.7104,18.7104,192321.0
2018-03-08 11:00:00,23.86,23.9,23.84,23.89,98279.0,18.7182,18.7496,18.7025,18.7418,98279.0
2018-03-08 11:10:00,23.89,23.93,23.88,23.89,130524.0,18.7418,18.7731,18.7339,18.7418,130524.0
2018-03-08 11:20:00,23.89,23.92,23.88,23.91,119685.0,18.7418,18.7653,18.7339,18.7575,119685.0
2018-03-08 11:30:00,23.92,23.92,23.85,23.85,62053.0,18.7653,18.7653,18.7104,18.7104,62053.0
2018-03-08 11:40:00,23.86,23.89,23.83,23.87,105741.0,18.7182,18.7418,18.6947,18.7261,105741.0
2018-03-08 11:50:00,23.86,23.91,23.84,23.9,112782.0,18.7182,18.7575,18.7025,18.7496,112782.0
2018-03-08 12:00:00,23.89,23.91,23.86,23.88,74186.0,18.7418,18.7575,18.7182,18.7339,74186.0
2018-03-08 12:10:00,23.87,23.88,23.82,23.85,106467.0,18.7261,18.7339,18.6868,18.7104,106467.0
2018-03-08 12:20:00,23.84,23.88,23.84,23.88,82426.0,18.7025,18.7339,18.7025,18.7339,82426.0
2018-03-08 12:30:00,23.88,23.92,23.84,23.91,113669.0,18.7339,18.7653,18.7025,18.7575,113669.0
2018-03-08 12:40:00,23.9,23.9,23.86,23.89,63424.0,18.7496,18.7496,18.7182,18.7418,63424.0
2018-03-08 12:50:00,23.88,23.89,23.84,23.86,70648.0,18.7339,18.7418,18.7025,18.7182,70648.0
2018-03-08 13:00:00,23.86,23.88,23.83,23.87,84853.0,18.7182,18.7339,18.6947,18.7261,84853.0
2018-03-08 13:10:00,23.88,23.9,23.84,23.85,93726.0,18.7339,18.7496,18.7025,18.7104,93726.0
2018-03-08 13:20:00,23.86,23.86,23.77,23.8,176929.0,18.7182,18.7182,18.6476,18.6712,176929.0
2018-03-08 13:30:00,23.8,23.82,23.77,23.77,71254.0,18.6712,18.6868,18.6476,18.6476,71254.0
2018-03-08 13:40:00,23.77,23.8,23.75,23.79,76768.0,18.6476,18.6712,18.6319,18.6633,76768.0
2018-03-08 13:50:00,23.79,23.81,23.78,23.8,89964.0,18.6633,18.679,18.6555,18.6712,89964.0
2018-03-08 14:00:00,23.8,23.8,23.75,23.77,176155.0,18.6712,18.6712,18.6319,18.6476,176155.0
2018-03-08 14:10:00,23.77,23.82,23.76,23.8,73930.0,18.6476,18.6868,18.6398,18.6712,73930.0
2018-03-08 14:20:00,23.8,23.84,23.78,23.84,114758.0,18.6712,18.7025,18.6555,18.7025,114758.0
2018-03-08 14:30:00,23.84,23.85,23.8,23.85,86416.0,18.7025,18.7104,18.6712,18.7104,86416.0
2018-03-08 14:40:00,23.85,23.9,23.84,23.9,111980.0,18.7104,18.7496,18.7025,18.7496,111980.0
2018-03-08 14:50:00,23.9,23.92,23.88,23.9,120754.0,18.7496,18.7653,18.7339,18.7496,120754.0
2018-03-08 15:00:00,23.89,23.95,23.89,23.94,149439.0,18.7418,18.7888,18.7418,18.781,149439.0
2018-03-08 15:10:00,23.94,23.97,23.91,23.96,177881.0,18.781,18.8045,18.7575,18.7967,177881.0
2018-03-08 15:20:00,23.96,23.97,23.93,23.96,189160.0,18.7967,18.8045,18.7731,18.7967,189160.0
2018-03-08 15:30:00,23.96,23.96,23.9,23.91,345004.0,18.7967,18.7967,18.7496,18.7575,345004.0
2018-03-08 15:40:00,23.91,23.92,23.85,23.88,492739.0,18.7575,18.7653,18.7104,18.7339,492739.0
2018-03-08 15:50:00,23.88,23.96,23.87,23.95,521424.0,18.7339,18.7967,18.7261,18.7888,521424.0
2018-03-09 09:30:00,24.06,24.1,24.01,24.06,337568.0,18.8751,18.9065,18.8359,18.8751,337568.0
2018-03-09 09:40:00,24.07,24.08,24.0,24.02,153352.0,18.883,18.8908,18.8281,18.8437,153352.0
2018-03-09 09:50:00,24.02,24.06,24.01,24.02,146734.0,18.8437,18.8751,18.8359,18.8437,146734.0
2018-03-09 10:00:00,24.02,24.08,24.01,24.07,204123.0,18.8437,18.8908,18.8359,18.883,204123.0
2018-03-09 10:10:00,24.06,24.12,24.05,24.12,158516.0,18.8751,18.9222,18.8673,18.9222,158516.0
2018-03-09 10:20:00,24.11,24.19,24.09,24.19,529350.0,18.9144,18.9771,18.8987,18.9771,529350.0
2018-03-09 10:30:00,24.19,24.27,24.19,24.23,386589.0,18.9771,19.0399,18.9771,19.0085,386589.0
2018-03-09 10:40:00,24.24,24.28,24.24,24.28,215199.0,19.0163,19.0477,19.0163,19.0477,215199.0
2018-03-09 10:50:00,24.28,24.33,24.27,24.29,325923.0,19.0477,19.0869,19.0399,19.0556,325923.0
2018-03-09 11:00:00,24.29,24.29,24.24,24.26,209916.0,19.0556,19.0556,19.0163,19.032,209916.0
2018-03-09 11:10:00,24.26,24.35,24.25,24.35,288016.0,19.032,19.1026,19.0242,19.1026,288016.0
2018-03-09 11:20:00,24.34,24.43,24.34,24.43,413894.0,19.0948,19.1654,19.0948,19.1654,413894.0
2018-03-09 11:30:00,24.43,24.47,24.37,24.41,357685.0,19.1654,19.1968,19.1183,19.1497,357685.0
2018-03-09 11:40:00,24.41,24.41,24.34,24.35,174248.0,19.1497,19.1497,19.0948,19.1026,174248.0
2018-03-09 11:50:00,24.34,24.36,24.32,24.34,149540.0,19.0948,19.1105,19.0791,19.0948,149540.0
2018-03-09 12:00:00,24.34,24.41,24.34,24.39,148807.0,19.0948,19.1497,19.0948,19.134,148807.0
2018-03-09 12:10:00,24.4,24.45,24.39,24.42,174296.0,19.1419,19.1811,19.134,19.1575,174296.0
2018-03-09 12:20:00,24.42,24.43,24.39,24.4,130353.0,19.1575,19.1654,19.134,19.1419,130353.0
2018-03-09 12:30:00,24.4,24.44,24.39,24.42,131859.0,19.1419,19.1732,19.134,19.1575,131859.0
2018-03-09 12:40:00,24.42,24.44,24.41,24.44,114079.0,19.1575,19.1732,19.1497,19.1732,114079.0
2018-03-09 12:50:00,24.43,24.43,24.38,24.39,123251.0,19.1654,19.1654,19.1262,19.134,123251.0
2018-03-09 13:00:00,24.39,24.43,24.39,24.43,90656.0,19.134,19.1654,19.134,19.1654,90656.0
2018-03-09 13:10:00,24.43,24.43,24.38,24.42,168910.0,19.1654,19.1654,19.1262,19.1575,168910.0
2018-03-09 13:20:00,24.42,24.42,24.4,24.41,92675.0,19.1575,19.1575,19.1419,19.1497,92675.0
2018-03-09 13:30:00,24.4,24.44,24.39,24.44,154619.0,19.1419,19.1732,19.134,19.1732,154619.0
2018-03-09 13:40:00,24.44,24.46,24.41,24.46,220706.0,19.1732,19.1889,19.1497,19.1889,220706.0
2018-03-09 13:50:00,24.46,24.46,24.43,24.43,226123.0,19.1889,19.1889,19.1654,19.1654,226123.0
2018-03-09 14:00:00,24.44,24.44,24.4,24.43,142727.0,19.1732,19.1732,19.1419,19.1654,142727.0
2018-03-09 14:10:00,24.42,24.45,24.41,24.44,96297.0,19.1575,19.1811,19.1497,19.1732,96297.0
2018-03-09 14:20:00,24.44,24.44,24.39,24.42,132412.0,19.1732,19.1732,19.134,19.1575,132412.0
2018-03-09 14:30:00,24.43,24.46,24.41,24.46,109058.0,19.1654,19.1889,19.1497,19.1889,109058.0
2018-03-09 14:40:00,24.45,24.49,24.45,24.49,164025.0,19.1811,19.2125,19.1811,19.2125,164025.0
2018-03-09 14:50:00,24.48,24.58,24.46,24.56,810702.0,19.2046,19.2831,19.1889,19.2674,810702.0
2018-03-09 15:00:00,24.57,24.65,24.56,24.63,442906.0,19.2752,19.338,19.2674,19.3223,442906.0
2018-03-09 15:10:00,24.63,24.7,24.62,24.7,459214.0,19.3223,19.3772,19.3144,19.3772,459214.0
2018-03-09 15:20:00,24.7,24.74,24.66,24.69,424287.0,19.3772,19.4086,19.3458,19.3694,424287.0
2018-03-09 15:30:00,24.69,24.75,24.64,24.64,479655.0,19.3694,19.4164,19.3301,19.3301,479655.0
2018-03-09 15:40:00,24.64,24.7,24.64,24.67,562447.0,19.3301,19.3772,19.3301,19.3537,562447.0
2018-03-09 15:50:00,24.67,24.7,24.65,24.65,1282577.0,19.3537,19.3772,19.338,19.338,1282577.0
2018-03-12 09:30:00,24.69,24.69,24.37,24.44,618051.0,19.3694,19.3694,19.1183,19.1732,618051.0
2018-03-12 09:40:00,24.43,24.44,24.21,24.23,655648.0,19.1654,19.1732,18.9928,19.0085,655648.0
2018-03-12 09:50:00,24.23,24.23,24.13,24.17,364729.0,19.0085,19.0085,18.93,18.9614,364729.0
2018-03-12 10:00:00,24.17,24.25,24.12,24.2,454890.0,18.9614,19.0242,18.9222,18.985,454890.0
2018-03-12 10:10:00,24.2,24.27,24.19,24.21,551064.0,18.985,19.0399,18.9771,18.9928,551064.0
2018-03-12 10:20:00,24.2,24.31,24.18,24.3,269249.0,18.985,19.0713,18.9693,19.0634,269249.0
2018-03-12 10:30:00,24.3,24.31,24.24,24.24,398330.0,19.0634,19.0713,19.0163,19.0163,398330.0
2018-03-12 10:40:00,24.24,24.25,24.16,24.22,279864.0,19.0163,19.0242,18.9536,19.0006,279864.0
2018-03-12 10:50:00,24.22,24.23,24.12,24.14,292814.0,19.0006,19.0085,18.9222,18.9379,292814.0
2018-03-12 11:00:00,24.14,24.15,24.04,24.04,321463.0,18.9379,18.9457,18.8594,18.8594,321463.0
2018-03-12 11:10:00,24.04,24.07,24.01,24.02,397529.0,18.8594,18.883,18.8359,18.8437,397529.0
2018-03-12 11:20:00,24.02,24.03,23.97,23.98,204118.0,18.8437,18.8516,18.8045,18.8124,204118.0
2018-03-12 11:30:00,23.98,24.08,23.98,24.04,214935.0,18.8124,18.8908,18.8124,18.8594,214935.0
2018-03-12 11:40:00,24.05,24.08,24.01,24.03,268986.0,18.8673,18.8908,18.8359,18.8516,268986.0
2018-03-12 11:50:00,24.03,24.06,24.0,24.02,291928.0,18.8516,18.8751,18.8281,18.8437,291928.0
2018-03-12 12:00:00,24.03,24.07,24.0,24.02,444335.0,18.8516,18.883,18.8281,18.8437,444335.0
2018-03-12 12:10:00,24.01,24.05,23.98,24.05,196792.0,18.8359,18.8673,18.8124,18.8673,196792.0
2018-03-12 12:20:00,24.04,24.04,23.99,24.01,189019.0,18.8594,18.8594,18.8202,18.8359,189019.0
2018-03-12 12:30:00,24.01,24.04,23.98,23.98,119534.0,18.8359,18.8594,18.8124,18.8124,119534.0
2018-03-12 12:40:00,23.98,24.0,23.98,23.98,256740.0,18.8124,18.8281,18.8124,18.8124,256740.0
2018-03-12 12:50:00,23.98,23.99,23.96,23.98,119623.0,18.8124,18.8202,18.7967,18.8124,119623.0
2018-03-12 13:00:00,23.98,24.0,23.96,23.96,125444.0,18.8124,18.8281,18.7967,18.7967,125444.0
2018-03-12 13:10:00,23.96,23.98,23.95,23.96,169116.0,18.7967,18.8124,18.7888,18.7967,169116.0
2018-03-12 13:20:00,23.95,23.97,23.93,23.94,317216.0,18.7888,18.8045,18.7731,18.781,317216.0
2018-03-12 13:30:00,23.94,23.95,23.93,23.93,142181.0,18.781,18.7888,18.7731,18.7731,142181.0
2018-03-12 13:40:00,23.94,23.97,23.92,23.95,151454.0,18.781,18.8045,18.7653,18.7888,151454.0
2018-03-12 13:50:00,23.95,23.96,23.88,23.89,279463.0,18.7888,18.7967,18.7339,18.7418,279463.0
2018-03-12 14:00:00,23.89,23.9,23.85,23.87,290446.0,18.7418,18.7496,18.7104,18.7261,290446.0
2018-03-12 14:10:00,23.87,23.87,23.82,23.86,286733.0,18.7261,18.7261,18.6868,18.7182,286733.0
2018-03-12 14:20:00,23.86,23.9,23.84,23.87,212574.0,18.7182,18.7496,18.7025,18.7261,212574.0
2018-03-12 14:30:00,23.87,23.9,23.85,23.89,295483.0,18.7261,18.7496,18.7104,18.7418,295483.0
2018-03-12 14:40:00,23.89,23.91,23.83,23.85,404557.0,18.7418,18.7575,18.6947,18.7104,404557.0
2018-03-12 14:50:00,23.85,23.86,23.83,23.84,189247.0,18.7104,18.7182,18.6947,18.7025,189247.0
2018-03-12 15:00:00,23.84,23.89,23.83,23.89,386367.0,18.7025,18.7418,18.6947,18.7418,386367.0
2018-03-12 15:10:00,23.89,23.9,23.87,23.88,369546.0,18.7418,18.7496,18.7261,18.7339,369546.0
2018-03-12 15:20:00,23.88,23.9,23.87,23.87,381986.0,18.7339,18.7496,18.7261,18.7261,381986.0
2018-03-12 15:30:00,23.87,23.91,23.87,23.91,621761.0,18.7261,18.7575,18.7261,18.7575,621761.0
2018-03-12 15:40:00,23.91,23.98,23.89,23.96,900430.0,18.7575,18.8124,18.7418,18.7967,900430.0
2018-03-12 15:50:00,23.96,23.97,23.82,23.84,2027007.0,18.7967,18.8045,18.6868,18.7025,2027007.0
2018-03-13 09:30:00,23.79,23.98,23.78,23.91,395205.0,18.7734,18.9233,18.7655,18.8681,395205.0
2018-03-13 09:40:00,23.91,23.97,23.89,23.95,331100.0,18.8681,18.9154,18.8523,18.8996,331100.0
2018-03-13 09:50:00,23.95,24.0,23.87,23.93,412870.0,18.8996,18.9391,18.8365,18.8839,412870.0
2018-03-13 10:00:00,23.93,24.01,23.87,23.93,445875.0,18.8839,18.947,18.8365,18.8839,445875.0
2018-03-13 10:10:00,23.93,23.97,23.9,23.96,233568.0,18.8839,18.9154,18.8602,18.9075,233568.0
2018-03-13 10:20:00,23.96,23.98,23.92,23.92,196954.0,18.9075,18.9233,18.876,18.876,196954.0
2018-03-13 10:30:00,23.92,24.01,23.9,23.98,346411.0,18.876,18.947,18.8602,18.9233,346411.0
2018-03-13 10:40:00,23.97,24.01,23.97,23.99,174328.0,18.9154,18.947,18.9154,18.9312,174328.0
2018-03-13 10:50:00,23.99,24.0,23.94,23.95,271385.0,18.9312,18.9391,18.8917,18.8996,271385.0
2018-03-13 11:00:00,23.96,23.96,23.88,23.89,318168.0,18.9075,18.9075,18.8444,18.8523,318168.0
2018-03-13 11:10:00,23.89,23.92,23.85,23.86,286102.0,18.8523,18.876,18.8207,18.8286,286102.0
2018-03-13 11:20:00,23.87,23.9,23.83,23.87,268510.0,18.8365,18.8602,18.8049,18.8365,268510.0
2018-03-13 11:30:00,23.88,23.9,23.77,23.84,256032.0,18.8444,18.8602,18.7576,18.8128,256032.0
2018-03-13 11:40:00,23.85,23.91,23.84,23.89,192078.0,18.8207,18.8681,18.8128,18.8523,192078.0
2018-03-13 11:50:00,23.89,23.9,23.84,23.86,175097.0,18.8523,18.8602,18.8128,18.8286,175097.0
2018-03-13 12:00:00,23.87,23.87,23.72,23.78,211150.0,18.8365,18.8365,18.7181,18.7655,211150.0
2018-03-13 12:10:00,23.77,23.81,23.74,23.8,140770.0,18.7576,18.7892,18.7339,18.7813,140770.0
2018-03-13 12:20:00,23.8,23.84,23.77,23.83,169439.0,18.7813,18.8128,18.7576,18.8049,169439.0
2018-03-13 12:30:00,23.83,23.89,23.82,23.87,153399.0,18.8049,18.8523,18.7971,18.8365,153399.0
2018-03-13 12:40:00,23.86,23.88,23.83,23.88,122803.0,18.8286,18.8444,18.8049,18.8444,122803.0
2018-03-13 12:50:00,23.88,23.9,23.85,23.86,171869.0,18.8444,18.8602,18.8207,18.8286,171869.0
2018-03-13 13:00:00,23.86,23.88,23.81,23.81,170179.0,18.8286,18.8444,18.7892,18.7892,170179.0
2018-03-13 13:10:00,23.82,23.85,23.81,23.82,151877.0,18.7971,18.8207,18.7892,18.7971,151877.0
2018-03-13 13:20:00,23.83,23.85,23.78,23.79,148949.0,18.8049,18.8207,18.7655,18.7734,148949.0
2018-03-13 13:30:00,23.79,23.82,23.76,23.8,151432.0,18.7734,18.7971,18.7497,18.7813,151432.0
2018-03-13 13:40:00,23.8,23.81,23.74,23.76,174746.0,18.7813,18.7892,18.7339,18.7497,174746.0
2018-03-13 13:50:00,23.76,23.77,23.7,23.71,158598.0,18.7497,18.7576,18.7024,18.7102,158598.0
2018-03-13 14:00:00,23.71,23.76,23.71,23.71,183882.0,18.7102,18.7497,18.7102,18.7102,183882.0
2018-03-13 14:10:00,23.71,23.72,23.67,23.71,170546.0,18.7102,18.7181,18.6787,18.7102,170546.0
2018-03-13 14:20:00,23.71,23.72,23.65,23.68,197471.0,18.7102,18.7181,18.6629,18.6866,197471.0
2018-03-13 14:30:00,23.68,23.71,23.65,23.67,240820.0,18.6866,18.7102,18.6629,18.6787,240820.0
2018-03-13 14:40:00,23.67,23.67,23.6,23.61,266486.0,18.6787,18.6787,18.6234,18.6313,266486.0
2018-03-13 14:50:00,23.6,23.63,23.55,23.6,416586.0,18.6234,18.6471,18.584,18.6234,416586.0
2018-03-13 15:00:00,23.61,23.62,23.56,23.61,288756.0,18.6313,18.6392,18.5919,18.6313,288756.0
2018-03-13 15:10:00,23.61,23.64,23.58,23.63,293835.0,18.6313,18.655,18.6077,18.6471,293835.0
2018-03-13 15:20:00,23.63,23.63,23.56,23.6,277251.0,18.6471,18.6471,18.5919,18.6234,277251.0
2018-03-13 15:30:00,23.59,23.62,23.57,23.58,469896.0,18.6156,18.6392,18.5998,18.6077,469896.0
2018-03-13 15:40:00,23.59,23.61,23.56,23.56,560642.0,18.6156,18.6313,18.5919,18.5919,560642.0
2018-03-13 15:50:00,23.57,23.63,23.56,23.61,1410939.0,18.5998,18.6471,18.5919,18.6313,1410939.0
2018-03-14 09:30:00,23.79,23.81,23.48,23.5,294343.0,18.7734,18.7892,18.5287,18.5445,294343.0
2018-03-14 09:40:00,23.49,23.56,23.44,23.44,154675.0,18.5366,18.5919,18.4972,18.4972,154675.0
2018-03-14 09:50:00,23.44,23.46,23.38,23.4,290925.0,18.4972,18.513,18.4498,18.4656,290925.0
2018-03-14 10:00:00,23.41,23.53,23.4,23.5,190390.0,18.4735,18.5682,18.4656,18.5445,190390.0
2018-03-14 10:10:00,23.51,23.57,23.48,23.49,276549.0,18.5524,18.5998,18.5287,18.5366,276549.0
2018-03-14 10:20:00,23.48,23.55,23.46,23.51,203369.0,18.5287,18.584,18.513,18.5524,203369.0
2018-03-14 10:30:00,23.51,23.51,23.41,23.43,226603.0,18.5524,18.5524,18.4735,18.4893,226603.0
2018-03-14 10:40:00,23.42,23.53,23.42,23.53,115069.0,18.4814,18.5682,18.4814,18.5682,115069.0
2018-03-14 10:50:00,23.52,23.52,23.47,23.48,114334.0,18.5603,18.5603,18.5209,18.5287,114334.0
2018-03-14 11:00:00,23.48,23.51,23.42,23.46,147956.0,18.5287,18.5524,18.4814,18.513,147956.0
2018-03-14 11:10:00,23.45,23.46,23.4,23.41,239000.0,18.5051,18.513,18.4656,18.4735,239000.0
2018-03-14 11:20:00,23.41,23.41,23.38,23.4,190803.0,18.4735,18.4735,18.4498,18.4656,190803.0
2018-03-14 11:30:00,23.4,23.44,23.28,23.31,293482.0,18.4656,18.4972,18.3709,18.3946,293482.0
2018-03-14 11:40:00,23.31,23.4,23.3,23.38,221180.0,18.3946,18.4656,18.3867,18.4498,221180.0
2018-03-14 11:50:00,23.37,23.45,23.36,23.39,132685.0,18.4419,18.5051,18.4341,18.4577,132685.0
2018-03-14 12:00:00,23.39,23.41,23.35,23.36,148710.0,18.4577,18.4735,18.4262,18.4341,148710.0
2018-03-14 12:10:00,23.36,23.43,23.35,23.43,162907.0,18.4341,18.4893,18.4262,18.4893,162907.0
2018-03-14 12:20:00,23.42,23.43,23.36,23.38,182055.0,18.4814,18.4893,18.4341,18.4498,182055.0
2018-03-14 12:30:00,23.38,23.48,23.37,23.44,219761.0,18.4498,18.5287,18.4419,18.4972,219761.0
2018-03-14 12:40:00,23.44,23.46,23.41,23.43,125679.0,18.4972,18.513,18.4735,18.4893,125679.0
2018-03-14 12:50:00,23.42,23.47,23.41,23.46,79230.0,18.4814,18.5209,18.4735,18.513,79230.0
2018-03-14 13:00:00,23.46,23.46,23.39,23.43,94373.0,18.513,18.513,18.4577,18.4893,94373.0
2018-03-14 13:10:00,23.43,23.47,23.41,23.46,75605.0,18.4893,18.5209,18.4735,18.513,75605.0
2018-03-14 13:20:00,23.47,23.5,23.46,23.47,74888.0,18.5209,18.5445,18.513,18.5209,74888.0
2018-03-14 13:30:00,23.48,23.54,23.47,23.54,56411.0,18.5287,18.5761,18.5209,18.5761,56411.0
2018-03-14 13:40:00,23.54,23.57,23.53,23.55,75106.0,18.5761,18.5998,18.5682,18.584,75106.0
2018-03-14 13:50:00,23.55,23.61,23.52,23.53,98785.0,18.584,18.6313,18.5603,18.5682,98785.0
2018-03-14 14:00:00,23.53,23.54,23.49,23.51,75420.0,18.5682,18.5761,18.5366,18.5524,75420.0
2018-03-14 14:10:00,23.5,23.5,23.45,23.46,100847.0,18.5445,18.5445,18.5051,18.513,100847.0
2018-03-14 14:20:00,23.46,23.51,23.46,23.5,113426.0,18.513,18.5524,18.513,18.5445,113426.0
2018-03-14 14:30:00,23.5,23.5,23.38,23.39,110664.0,18.5445,18.5445,18.4498,18.4577,110664.0
2018-03-14 14:40:00,23.39,23.4,23.32,23.38,177730.0,18.4577,18.4656,18.4025,18.4498,177730.0
2018-03-14 14:50:00,23.38,23.43,23.34,23.4,130720.0,18.4498,18.4893,18.4183,18.4656,130720.0
2018-03-14 15:00:00,23.41,23.42,23.37,23.4,149053.0,18.4735,18.4814,18.4419,18.4656,149053.0
2018-03-14 15:10:00,23.39,23.41,23.33,23.38,198105.0,18.4577,18.4735,18.4104,18.4498,198105.0
2018-03-14 15:20:00,23.38,23.41,23.34,23.34,310711.0,18.4498,18.4735,18.4183,18.4183,310711.0
2018-03-14 15:30:00,23.35,23.4,23.34,23.39,302250.0,18.4262,18.4656,18.4183,18.4577,302250.0
2018-03-14 15:40:00,23.39,23.46,23.36,23.46,464685.0,18.4577,18.513,18.4341,18.513,464685.0
2018-03-14 15:50:00,23.45,23.49,23.41,23.49,1085952.0,18.5051,18.5366,18.4735,18.5366,1085952.0
2018-03-15 09:30:00,23.55,23.59,23.46,23.56,242388.0,18.584,18.6156,18.513,18.5919,242388.0
2018-03-15 09:40:00,23.55,23.56,23.5,23.51,188045.0,18.584,18.5919,18.5445,18.5524,188045.0
2018-03-15 09:50:00,23.5,23.56,23.5,23.51,197486.0,18.5445,18.5919,18.5445,18.5524,197486.0
2018-03-15 10:00:00,23.52,23.6,23.51,23.6,118913.0,18.5603,18.6234,18.5524,18.6234,118913.0
2018-03-15 10:10:00,23.6,23.64,23.55,23.55,181689.0,18.6234,18.655,18.584,18.584,181689.0
2018-03-15 10:20:00,23.55,23.56,23.49,23.56,165688.0,18.584,18.5919,18.5366,18.5919,165688.0
2018-03-15 10:30:00,23.55,23.59,23.48,23.48,197152.0,18.584,18.6156,18.5287,18.5287,197152.0
2018-03-15 10:40:00,23.48,23.5,23.43,23.5,183011.0,18.5287,18.5445,18.4893,18.5445,183011.0
2018-03-15 10:50:00,23.5,23.53,23.47,23.51,126681.0,18.5445,18.5682,18.5209,18.5524,126681.0
2018-03-15 11:00:00,23.52,23.55,23.5,23.53,146283.0,18.5603,18.584,18.5445,18.5682,146283.0
2018-03-15 11:10:00,23.53,23.56,23.51,23.55,109547.0,18.5682,18.5919,18.5524,18.584,109547.0
2018-03-15 11:20:00,23.55,23.59,23.54,23.58,193586.0,18.584,18.6156,18.5761,18.6077,193586.0
2018-03-15 11:30:00,23.58,23.58,23.54,23.55,130039.0,18.6077,18.6077,18.5761,18.584,130039.0
2018-03-15 11:40:00,23.56,23.58,23.54,23.55,108003.0,18.5919,18.6077,18.5761,18.584,108003.0
2018-03-15 11:50:00,23.55,23.56,23.48,23.52,113713.0,18.584,18.5919,18.5287,18.5603,113713.0
2018-03-15 12:00:00,23.52,23.53,23.5,23.51,144410.0,18.5603,18.5682,18.5445,18.5524,144410.0
2018-03-15 12:10:00,23.51,23.52,23.48,23.52,85794.0,18.5524,18.5603,18.5287,18.5603,85794.0
2018-03-15 12:20:00,23.52,23.53,23.49,23.49,46291.0,18.5603,18.5682,18.5366,18.5366,46291.0
2018-03-15 12:30:00,23.5,23.5,23.47,23.48,106591.0,18.5445,18.5445,18.5209,18.5287,106591.0
2018-03-15 12:40:00,23.48,23.52,23.48,23.51,52620.0,18.5287,18.5603,18.5287,18.5524,52620.0
2018-03-15 12:50:00,23.51,23.54,23.49,23.51,57994.0,18.5524,18.5761,18.5366,18.5524,57994.0
2018-03-15 13:00:00,23.5,23.54,23.49,23.54,63106.0,18.5445,18.5761,18.5366,18.5761,63106.0
2018-03-15 13:10:00,23.54,23.54,23.48,23.49,58930.0,18.5761,18.5761,18.5287,18.5366,58930.0
2018-03-15 13:20:00,23.48,23.51,23.48,23.51,58126.0,18.5287,18.5524,18.5287,18.5524,58126.0
2018-03-15 13:30:00,23.51,23.53,23.5,23.5,52578.0,18.5524,18.5682,18.5445,18.5445,52578.0
2018-03-15 13:40:00,23.5,23.51,23.41,23.44,108236.0,18.5445,18.5524,18.4735,18.4972,108236.0
2018-03-15 13:50:00,23.44,23.45,23.38,23.38,124904.0,18.4972,18.5051,18.4498,18.4498,124904.0
2018-03-15 14:00:00,23.38,23.44,23.37,23.44,150032.0,18.4498,18.4972,18.4419,18.4972,150032.0
2018-03-15 14:10:00,23.44,23.46,23.42,23.45,146248.0,18.4972,18.513,18.4814,18.5051,146248.0
2018-03-15 14:20:00,23.45,23.47,23.43,23.43,112776.0,18.5051,18.5209,18.4893,18.4893,112776.0
2018-03-15 14:30:00,23.44,23.46,23.43,23.44,127311.0,18.4972,18.513,18.4893,18.4972,127311.0
2018-03-15 14:40:00,23.44,23.45,23.41,23.44,158114.0,18.4972,18.5051,18.4735,18.4972,158114.0
2018-03-15 14:50:00,23.44,23.49,23.42,23.48,112867.0,18.4972,18.5366,18.4814,18.5287,112867.0
2018-03-15 15:00:00,23.48,23.5,23.47,23.48,82616.0,18.5287,18.5445,18.5209,18.5287,82616.0
2018-03-15 15:10:00,23.47,23.48,23.37,23.39,180124.0,18.5209,18.5287,18.4419,18.4577,180124.0
2018-03-15 15:20:00,23.39,23.45,23.38,23.43,156304.0,18.4577,18.5051,18.4498,18.4893,156304.0
2018-03-15 15:30:00,23.43,23.5,23.42,23.49,345018.0,18.4893,18.5445,18.4814,18.5366,345018.0
2018-03-15 15:40:00,23.48,23.55,23.47,23.55,541178.0,18.5287,18.584,18.5209,18.584,541178.0
2018-03-15 15:50:00,23.54,23.55,23.48,23.49,779012.0,18.5761,18.584,18.5287,18.5366,779012.0
2018-03-16 09:30:00,23.57,23.76,23.5,23.55,1152797.0,18.5998,18.7497,18.5445,18.584,1152797.0
2018-03-16 09:40:00,23.55,23.72,23.54,23.68,284824.0,18.584,18.7181,18.5761,18.6866,284824.0
2018-03-16 09:50:00,23.68,23.78,23.68,23.75,170637.0,18.6866,18.7655,18.6866,18.7418,170637.0
2018-03-16 10:00:00,23.75,23.82,23.69,23.71,383020.0,18.7418,18.7971,18.6945,18.7102,383020.0
2018-03-16 10:10:00,23.71,23.78,23.71,23.76,187508.0,18.7102,18.7655,18.7102,18.7497,187508.0
2018-03-16 10:20:00,23.76,23.79,23.73,23.76,225900.0,18.7497,18.7734,18.726,18.7497,225900.0
2018-03-16 10:30:00,23.77,23.81,23.76,23.8,142708.0,18.7576,18.7892,18.7497,18.7813,142708.0
2018-03-16 10:40:00,23.8,23.8,23.73,23.75,296566.0,18.7813,18.7813,18.726,18.7418,296566.0
2018-03-16 10:50:00,23.75,23.76,23.7,23.76,192218.0,18.7418,18.7497,18.7024,18.7497,192218.0
2018-03-16 11:00:00,23.76,23.79,23.75,23.76,145818.0,18.7497,18.7734,18.7418,18.7497,145818.0
2018-03-16 11:10:00,23.75,23.76,23.71,23.73,131390.0,18.7418,18.7497,18.7102,18.726,131390.0
2018-03-16 11:20:00,23.73,23.75,23.69,23.75,125313.0,18.726,18.7418,18.6945,18.7418,125313.0
2018-03-16 11:30:00,23.75,23.78,23.74,23.74,185871.0,18.7418,18.7655,18.7339,18.7339,185871.0
2018-03-16 11:40:00,23.75,23.75,23.68,23.7,146044.0,18.7418,18.7418,18.6866,18.7024,146044.0
2018-03-16 11:50:00,23.71,23.73,23.64,23.65,102538.0,18.7102,18.726,18.655,18.6629,102538.0
2018-03-16 12:00:00,23.65,23.68,23.63,23.65,94358.0,18.6629,18.6866,18.6471,18.6629,94358.0
2018-03-16 12:10:00,23.65,23.67,23.62,23.65,103589.0,18.6629,18.6787,18.6392,18.6629,103589.0
2018-03-16 12:20:00,23.66,23.67,23.61,23.62,89894.0,18.6708,18.6787,18.6313,18.6392,89894.0
2018-03-16 12:30:00,23.62,23.66,23.61,23.63,82811.0,18.6392,18.6708,18.6313,18.6471,82811.0
2018-03-16 12:40:00,23.63,23.67,23.61,23.67,66352.0,18.6471,18.6787,18.6313,18.6787,66352.0
2018-03-16 12:50:00,23.67,23.68,23.63,23.64,139432.0,18.6787,18.6866,18.6471,18.655,139432.0
2018-03-16 13:00:00,23.64,23.66,23.63,23.66,101858.0,18.655,18.6708,18.6471,18.6708,101858.0
2018-03-16 13:10:00,23.66,23.66,23.59,23.6,83740.0,18.6708,18.6708,18.6156,18.6234,83740.0
2018-03-16 13:20:00,23.6,23.6,23.55,23.57,83679.0,18.6234,18.6234,18.584,18.5998,83679.0
2018-03-16 13:30:00,23.56,23.6,23.56,23.58,99307.0,18.5919,18.6234,18.5919,18.6077,99307.0
2018-03-16 13:40:00,23.58,23.59,23.52,23.53,111715.0,18.6077,18.6156,18.5603,18.5682,111715.0
2018-03-16 13:50:00,23.53,23.53,23.5,23.5,85013.0,18.5682,18.5682,18.5445,18.5445,85013.0
2018-03-16 14:00:00,23.51,23.54,23.51,23.54,94839.0,18.5524,18.5761,18.5524,18.5761,94839.0
2018-03-16 14:10:00,23.53,23.54,23.5,23.51,83314.0,18.5682,18.5761,18.5445,18.5524,83314.0
2018-03-16 14:20:00,23.51,23.58,23.5,23.57,94559.0,18.5524,18.6077,18.5445,18.5998,94559.0
2018-03-16 14:30:00,23.57,23.61,23.56,23.6,103424.0,18.5998,18.6313,18.5919,18.6234,103424.0
2018-03-16 14:40:00,23.6,23.62,23.59,23.62,116103.0,18.6234,18.6392,18.6156,18.6392,116103.0
2018-03-16 14:50:00,23.62,23.66,23.59,23.64,118167.0,18.6392,18.6708,18.6156,18.655,118167.0
2018-03-16 15:00:00,23.64,23.65,23.62,23.64,116166.0,18.655,18.6629,18.6392,18.655,116166.0
2018-03-16 15:10:00,23.64,23.65,23.6,23.61,115385.0,18.655,18.6629,18.6234,18.6313,115385.0
2018-03-16 15:20:00,23.6,23.62,23.58,23.62,208964.0,18.6234,18.6392,18.6077,18.6392,208964.0
2018-03-16 15:30:00,23.61,23.62,23.56,23.59,252289.0,18.6313,18.6392,18.5919,18.6156,252289.0
2018-03-16 15:40:00,23.59,23.59,23.52,23.54,498244.0,18.6156,18.6156,18.5603,18.5761,498244.0
2018-03-16 15:50:00,23.55,23.56,23.49,23.5,1109373.0,18.584,18.5919,18.5366,18.5445,1109373.0
2018-03-19 09:30:00,23.45,23.48,23.28,23.44,275539.0,18.5051,18.5287,18.3709,18.4972,275539.0
2018-03-19 09:40:00,23.44,23.44,23.29,23.34,131348.0,18.4972,18.4972,18.3788,18.4183,131348.0
2018-03-19 09:50:00,23.34,23.38,23.27,23.32,154626.0,18.4183,18.4498,18.363,18.4025,154626.0
2018-03-19 10:00:00,23.31,23.35,23.27,23.29,116718.0,18.3946,18.4262,18.363,18.3788,116718.0
2018-03-19 10:10:00,23.28,23.29,23.18,23.25,179618.0,18.3709,18.3788,18.292,18.3472,179618.0
2018-03-19 10:20:00,23.25,23.29,23.2,23.28,118402.0,18.3472,18.3788,18.3078,18.3709,118402.0
2018-03-19 10:30:00,23.27,23.31,23.24,23.28,85840.0,18.363,18.3946,18.3394,18.3709,85840.0
2018-03-19 10:40:00,23.28,23.3,23.24,23.27,93692.0,18.3709,18.3867,18.3394,18.363,93692.0
2018-03-19 10:50:00,23.27,23.27,23.21,23.23,87198.0,18.363,18.363,18.3157,18.3315,87198.0
2018-03-19 11:00:00,23.23,23.24,23.13,23.2,233490.0,18.3315,18.3394,18.2526,18.3078,233490.0
2018-03-19 11:10:00,23.2,23.23,23.14,23.15,184546.0,18.3078,18.3315,18.2604,18.2683,184546.0
2018-03-19 11:20:00,23.15,23.23,23.13,23.22,114231.0,18.2683,18.3315,18.2526,18.3236,114231.0
2018-03-19 11:30:00,23.22,23.22,23.18,23.18,69302.0,18.3236,18.3236,18.292,18.292,69302.0
2018-03-19 11:40:00,23.18,23.19,23.11,23.14,248165.0,18.292,18.2999,18.2368,18.2604,248165.0
2018-03-19 11:50:00,23.13,23.15,23.08,23.11,106982.0,18.2526,18.2683,18.2131,18.2368,106982.0
2018-03-19 12:00:00,23.1,23.17,23.1,23.14,86049.0,18.2289,18.2841,18.2289,18.2604,86049.0
2018-03-19 12:10:00,23.14,23.16,23.09,23.11,115604.0,18.2604,18.2762,18.221,18.2368,115604.0
2018-03-19 12:20:00,23.11,23.21,23.1,23.21,115363.0,18.2368,18.3157,18.2289,18.3157,115363.0
2018-03-19 12:30:00,23.21,23.22,23.15,23.2,103689.0,18.3157,18.3236,18.2683,18.3078,103689.0
2018-03-19 12:40:00,23.2,23.2,23.09,23.1,115494.0,18.3078,18.3078,18.221,18.2289,115494.0
2018-03-19 12:50:00,23.1,23.17,23.09,23.15,87244.0,18.2289,18.2841,18.221,18.2683,87244.0
2018-03-19 13:00:00,23.15,23.16,23.01,23.01,173276.0,18.2683,18.2762,18.1579,18.1579,173276.0
2018-03-19 13:10:00,23.02,23.1,23.01,23.08,136351.0,18.1657,18.2289,18.1579,18.2131,136351.0
2018-03-19 13:20:00,23.07,23.1,23.03,23.07,198920.0,18.2052,18.2289,18.1736,18.2052,198920.0
2018-03-19 13:30:00,23.07,23.13,23.05,23.13,177365.0,18.2052,18.2526,18.1894,18.2526,177365.0
2018-03-19 13:40:00,23.13,23.18,23.11,23.16,109422.0,18.2526,18.292,18.2368,18.2762,109422.0
2018-03-19 13:50:00,23.17,23.19,23.13,23.19,103585.0,18.2841,18.2999,18.2526,18.2999,103585.0
2018-03-19 14:00:00,23.18,23.26,23.18,23.24,233779.0,18.292,18.3551,18.292,18.3394,233779.0
2018-03-19 14:10:00,23.24,23.27,23.21,23.22,227104.0,18.3394,18.363,18.3157,18.3236,227104.0
2018-03-19 14:20:00,23.22,23.22,23.16,23.21,117646.0,18.3236,18.3236,18.2762,18.3157,117646.0
2018-03-19 14:30:00,23.2,23.21,23.08,23.1,123673.0,18.3078,18.3157,18.2131,18.2289,123673.0
2018-03-19 14:40:00,23.1,23.15,23.07,23.12,109752.0,18.2289,18.2683,18.2052,18.2447,109752.0
2018-03-19 14:50:00,23.12,23.19,23.09,23.17,113023.0,18.2447,18.2999,18.221,18.2841,113023.0
2018-03-19 15:00:00,23.17,23.2,23.13,23.14,157988.0,18.2841,18.3078,18.2526,18.2604,157988.0
2018-03-19 15:10:00,23.14,23.23,23.12,23.22,101715.0,18.2604,18.3315,18.2447,18.3236,101715.0
2018-03-19 15:20:00,23.22,23.24,23.16,23.18,117644.0,18.3236,18.3394,18.2762,18.292,117644.0
2018-03-19 15:30:00,23.17,23.19,23.13,23.18,167049.0,18.2841,18.2999,18.2526,18.292,167049.0
2018-03-19 15:40:00,23.18,23.23,23.14,23.21,332058.0,18.292,18.3315,18.2604,18.3157,332058.0
2018-03-19 15:50:00,23.21,23.27,23.19,23.2,637715.0,18.3157,18.363,18.2999,18.3078,637715.0
2018-03-20 09:30:00,23.25,23.53,23.22,23.46,364117.0,18.3472,18.5682,18.3236,18.513,364117.0
2018-03-20 09:40:00,23.46,23.56,23.46,23.5,151077.0,18.513,18.5919,18.513,18.5445,151077.0
2018-03-20 09:50:00,23.49,23.55,23.46,23.48,222561.0,18.5366,18.584,18.513,18.5287,222561.0
2018-03-20 10:00:00,23.48,23.51,23.44,23.47,325131.0,18.5287,18.5524,18.4972,18.5209,325131.0
2018-03-20 10:10:00,23.46,23.47,23.38,23.44,246891.0,18.513,18.5209,18.4498,18.4972,246891.0
2018-03-20 10:20:00,23.44,23.49,23.44,23.48,178699.0,18.4972,18.5366,18.4972,18.5287,178699.0
2018-03-20 10:30:00,23.48,23.5,23.42,23.45,143079.0,18.5287,18.5445,18.4814,18.5051,143079.0
2018-03-20 10:40:00,23.46,23.48,23.4,23.4,153435.0,18.513,18.5287,18.4656,18.4656,153435.0
2018-03-20 10:50:00,23.41,23.51,23.4,23.51,96457.0,18.4735,18.5524,18.4656,18.5524,96457.0
2018-03-20 11:00:00,23.51,23.52,23.46,23.48,83922.0,18.5524,18.5603,18.513,18.5287,83922.0
2018-03-20 11:10:00,23.48,23.5,23.45,23.49,101216.0,18.5287,18.5445,18.5051,18.5366,101216.0
2018-03-20 11:20:00,23.49,23.52,23.44,23.46,151761.0,18.5366,18.5603,18.4972,18.513,151761.0
2018-03-20 11:30:00,23.46,23.52,23.45,23.52,60448.0,18.513,18.5603,18.5051,18.5603,60448.0
2018-03-20 11:40:00,23.52,23.52,23.37,23.39,105435.0,18.5603,18.5603,18.4419,18.4577,105435.0
2018-03-20 11:50:00,23.39,23.41,23.36,23.39,85096.0,18.4577,18.4735,18.4341,18.4577,85096.0
2018-03-20 12:00:00,23.4,23.43,23.39,23.4,86472.0,18.4656,18.4893,18.4577,18.4656,86472.0
2018-03-20 12:10:00,23.41,23.41,23.33,23.34,156803.0,18.4735,18.4735,18.4104,18.4183,156803.0
2018-03-20 12:20:00,23.33,23.36,23.32,23.35,149674.0,18.4104,18.4341,18.4025,18.4262,149674.0
2018-03-20 12:30:00,23.36,23.36,23.3,23.3,106021.0,18.4341,18.4341,18.3867,18.3867,106021.0
2018-03-20 12:40:00,23.3,23.33,23.27,23.28,97353.0,18.3867,18.4104,18.363,18.3709,97353.0
2018-03-20 12:50:00,23.29,23.33,23.25,23.33,305500.0,18.3788,18.4104,18.3472,18.4104,305500.0
2018-03-20 13:00:00,23.34,23.35,23.32,23.33,49652.0,18.4183,18.4262,18.4025,18.4104,49652.0
2018-03-20 13:10:00,23.33,23.35,23.3,23.32,78081.0,18.4104,18.4262,18.3867,18.4025,78081.0
2018-03-20 13:20:00,23.32,23.32,23.28,23.29,147083.0,18.4025,18.4025,18.3709,18.3788,147083.0
2018-03-20 13:30:00,23.28,23.31,23.24,23.25,124881.0,18.3709,18.3946,18.3394,18.3472,124881.0
2018-03-20 13:40:00,23.25,23.28,23.24,23.27,135485.0,18.3472,18.3709,18.3394,18.363,135485.0
2018-03-20 13:50:00,23.27,23.29,23.25,23.26,125072.0,18.363,18.3788,18.3472,18.3551,125072.0
2018-03-20 14:00:00,23.25,23.36,23.24,23.33,263646.0,18.3472,18.4341,18.3394,18.4104,263646.0
2018-03-20 14:10:00,23.33,23.38,23.31,23.37,181549.0,18.4104,18.4498,18.3946,18.4419,181549.0
2018-03-20 14:20:00,23.37,23.4,23.36,23.39,195628.0,18.4419,18.4656,18.4341,18.4577,195628.0
2018-03-20 14:30:00,23.39,23.42,23.38,23.4,179477.0,18.4577,18.4814,18.4498,18.4656,179477.0
2018-03-20 14:40:00,23.4,23.43,23.39,23.43,141318.0,18.4656,18.4893,18.4577,18.4893,141318.0
2018-03-20 14:50:00,23.43,23.44,23.39,23.41,147392.0,18.4893,18.4972,18.4577,18.4735,147392.0
2018-03-20 15:00:00,23.41,23.47,23.41,23.46,154114.0,18.4735,18.5209,18.4735,18.513,154114.0
2018-03-20 15:10:00,23.47,23.48,23.44,23.45,200601.0,18.5209,18.5287,18.4972,18.5051,200601.0
2018-03-20 15:20:00,23.44,23.45,23.42,23.43,163324.0,18.4972,18.5051,18.4814,18.4893,163324.0
2018-03-20 15:30:00,23.42,23.43,23.33,23.36,278376.0,18.4814,18.4893,18.4104,18.4341,278376.0
2018-03-20 15:40:00,23.36,23.37,23.3,23.32,343716.0,18.4341,18.4419,18.3867,18.4025,343716.0
2018-03-20 15:50:00,23.32,23.34,23.28,23.3,720651.0,18.4025,18.4183,18.3709,18.3867,720651.0
2018-03-21 09:30:00,23.26,23.31,23.21,23.29,245214.0,18.3551,18.3946,18.3157,18.3788,245214.0
2018-03-21 09:40:00,23.29,23.3,23.23,23.23,90127.0,18.3788,18.3867,18.3315,18.3315,90127.0
2018-03-21 09:50:00,23.25,23.26,23.21,23.23,101915.0,18.3472,18.3551,18.3157,18.3315,101915.0
2018-03-21 10:00:00,23.23,23.27,23.22,23.25,73671.0,18.3315,18.363,18.3236,18.3472,73671.0
2018-03-21 10:10:00,23.25,23.26,23.18,23.19,157500.0,18.3472,18.3551,18.292,18.2999,157500.0
2018-03-21 10:20:00,23.19,23.21,23.18,23.2,64353.0,18.2999,18.3157,18.292,18.3078,64353.0
2018-03-21 10:30:00,23.21,23.25,23.19,23.24,109105.0,18.3157,18.3472,18.2999,18.3394,109105.0
2018-03-21 10:40:00,23.25,23.3,23.24,23.26,59345.0,18.3472,18.3867,18.3394,18.3551,59345.0
2018-03-21 10:50:00,23.27,23.29,23.24,23.25,61403.0,18.363,18.3788,18.3394,18.3472,61403.0
2018-03-21 11:00:00,23.25,23.27,23.23,23.26,44621.0,18.3472,18.363,18.3315,18.3551,44621.0
2018-03-21 11:10:00,23.27,23.27,23.24,23.24,61748.0,18.363,18.363,18.3394,18.3394,61748.0
2018-03-21 11:20:00,23.24,23.31,23.24,23.3,95197.0,18.3394,18.3946,18.3394,18.3867,95197.0
2018-03-21 11:30:00,23.31,23.31,23.29,23.3,72361.0,18.3946,18.3946,18.3788,18.3867,72361.0
2018-03-21 11:40:00,23.3,23.31,23.28,23.29,52667.0,18.3867,18.3946,18.3709,18.3788,52667.0
2018-03-21 11:50:00,23.29,23.42,23.29,23.38,84657.0,18.3788,18.4814,18.3788,18.4498,84657.0
2018-03-21 12:00:00,23.37,23.39,23.35,23.37,53963.0,18.4419,18.4577,18.4262,18.4419,53963.0
2018-03-21 12:10:00,23.38,23.42,23.37,23.42,98604.0,18.4498,18.4814,18.4419,18.4814,98604.0
2018-03-21 12:20:00,23.42,23.49,23.42,23.48,134453.0,18.4814,18.5366,18.4814,18.5287,134453.0
2018-03-21 12:30:00,23.47,23.48,23.41,23.46,150576.0,18.5209,18.5287,18.4735,18.513,150576.0
2018-03-21 12:40:00,23.46,23.48,23.44,23.46,60043.0,18.513,18.5287,18.4972,18.513,60043.0
2018-03-21 12:50:00,23.46,23.48,23.45,23.46,45258.0,18.513,18.5287,18.5051,18.513,45258.0
2018-03-21 13:00:00,23.47,23.47,23.42,23.43,64729.0,18.5209,18.5209,18.4814,18.4893,64729.0
2018-03-21 13:10:00,23.43,23.44,23.4,23.41,64405.0,18.4893,18.4972,18.4656,18.4735,64405.0
2018-03-21 13:20:00,23.41,23.43,23.4,23.41,56381.0,18.4735,18.4893,18.4656,18.4735,56381.0
2018-03-21 13:30:00,23.42,23.42,23.37,23.38,82413.0,18.4814,18.4814,18.4419,18.4498,82413.0
2018-03-21 13:40:00,23.38,23.41,23.37,23.41,49852.0,18.4498,18.4735,18.4419,18.4735,49852.0
2018-03-21 13:50:00,23.4,23.46,23.4,23.41,96574.0,18.4656,18.513,18.4656,18.4735,96574.0
2018-03-21 14:00:00,23.41,23.52,23.37,23.5,187764.0,18.4735,18.5603,18.4419,18.5445,187764.0
2018-03-21 14:10:00,23.5,23.57,23.48,23.54,219910.0,18.5445,18.5998,18.5287,18.5761,219910.0
2018-03-21 14:20:00,23.55,23.55,23.4,23.45,163973.0,18.584,18.584,18.4656,18.5051,163973.0
2018-03-21 14:30:00,23.45,23.45,23.33,23.34,364172.0,18.5051,18.5051,18.4104,18.4183,364172.0
2018-03-21 14:40:00,23.34,23.4,23.31,23.32,252708.0,18.4183,18.4656,18.3946,18.4025,252708.0
2018-03-21 14:50:00,23.33,23.36,23.27,23.35,157354.0,18.4104,18.4341,18.363,18.4262,157354.0
2018-03-21 15:00:00,23.35,23.43,23.33,23.42,208249.0,18.4262,18.4893,18.4104,18.4814,208249.0
2018-03-21 15:10:00,23.42,23.49,23.39,23.46,205218.0,18.4814,18.5366,18.4577,18.513,205218.0
2018-03-21 15:20:00,23.46,23.48,23.38,23.39,128882.0,18.513,18.5287,18.4498,18.4577,128882.0
2018-03-21 15:30:00,23.39,23.45,23.37,23.42,169322.0,18.4577,18.5051,18.4419,18.4814,169322.0
2018-03-21 15:40:00,23.42,23.46,23.36,23.38,412996.0,18.4814,18.513,18.4341,18.4498,412996.0
2018-03-21 15:50:00,23.38,23.38,23.28,23.29,525139.0,18.4498,18.4498,18.3709,18.3788,525139.0
2018-03-22 09:30:00,23.04,23.08,22.97,23.05,324022.0,18.1815,18.2131,18.1263,18.1894,324022.0
2018-03-22 09:40:00,23.06,23.1,22.98,22.99,186017.0,18.1973,18.2289,18.1342,18.1421,186017.0
2018-03-22 09:50:00,22.99,23.01,22.87,22.87,152049.0,18.1421,18.1579,18.0474,18.0474,152049.0
2018-03-22 10:00:00,22.87,22.92,22.81,22.91,145941.0,18.0474,18.0868,18.0,18.0789,145941.0
2018-03-22 10:10:00,22.91,23.0,22.9,22.94,123911.0,18.0789,18.15,18.0711,18.1026,123911.0
2018-03-22 10:20:00,22.95,22.95,22.9,22.91,51512.0,18.1105,18.1105,18.0711,18.0789,51512.0
2018-03-22 10:30:00,22.9,22.91,22.86,22.89,116049.0,18.0711,18.0789,18.0395,18.0632,116049.0
2018-03-22 10:40:00,22.89,22.9,22.8,22.82,121883.0,18.0632,18.0711,17.9921,18.0079,121883.0
2018-03-22 10:50:00,22.82,22.83,22.73,22.77,116185.0,18.0079,18.0158,17.9369,17.9685,116185.0
2018-03-22 11:00:00,22.77,22.8,22.75,22.76,304304.0,17.9685,17.9921,17.9527,17.9606,304304.0
2018-03-22 11:10:00,22.77,22.79,22.71,22.76,105993.0,17.9685,17.9842,17.9211,17.9606,105993.0
2018-03-22 11:20:00,22.75,22.76,22.67,22.69,141172.0,17.9527,17.9606,17.8896,17.9053,141172.0
2018-03-22 11:30:00,22.7,22.72,22.59,22.6,120378.0,17.9132,17.929,17.8264,17.8343,120378.0
2018-03-22 11:40:00,22.61,22.65,22.54,22.63,164472.0,17.8422,17.8738,17.787,17.858,164472.0
2018-03-22 11:50:00,22.62,22.69,22.61,22.63,117962.0,17.8501,17.9053,17.8422,17.858,117962.0
2018-03-22 12:00:00,22.63,22.65,22.58,22.61,269972.0,17.858,17.8738,17.8185,17.8422,269972.0
2018-03-22 12:10:00,22.62,22.75,22.58,22.72,386407.0,17.8501,17.9527,17.8185,17.929,386407.0
2018-03-22 12:20:00,22.72,22.85,22.72,22.84,331508.0,17.929,18.0316,17.929,18.0237,331508.0
2018-03-22 12:30:00,22.84,22.9,22.8,22.83,125585.0,18.0237,18.0711,17.9921,18.0158,125585.0
2018-03-22 12:40:00,22.84,22.85,22.79,22.82,86115.0,18.0237,18.0316,17.9842,18.0079,86115.0
2018-03-22 12:50:00,22.83,22.87,22.79,22.81,71241.0,18.0158,18.0474,17.9842,18.0,71241.0
2018-03-22 13:00:00,22.81,22.81,22.72,22.76,115789.0,18.0,18.0,17.929,17.9606,115789.0
2018-03-22 13:10:00,22.76,22.8,22.73,22.78,78051.0,17.9606,17.9921,17.9369,17.9764,78051.0
2018-03-22 13:20:00,22.78,22.91,22.76,22.91,81565.0,17.9764,18.0789,17.9606,18.0789,81565.0
2018-03-22 13:30:00,22.9,22.94,22.88,22.92,85698.0,18.0711,18.1026,18.0553,18.0868,85698.0
2018-03-22 13:40:00,22.92,22.94,22.89,22.9,122811.0,18.0868,18.1026,18.0632,18.0711,122811.0
2018-03-22 13:50:00,22.9,22.91,22.84,22.89,162808.0,18.0711,18.0789,18.0237,18.0632,162808.0
2018-03-22 14:00:00,22.88,22.92,22.8,22.8,121731.0,18.0553,18.0868,17.9921,17.9921,121731.0
2018-03-22 14:10:00,22.8,22.85,22.78,22.81,153703.0,17.9921,18.0316,17.9764,18.0,153703.0
2018-03-22 14:20:00,22.81,22.83,22.72,22.72,180297.0,18.0,18.0158,17.929,17.929,180297.0
2018-03-22 14:30:00,22.72,22.79,22.69,22.79,174447.0,17.929,17.9842,17.9053,17.9842,174447.0
2018-03-22 14:40:00,22.79,22.81,22.74,22.8,166730.0,17.9842,18.0,17.9448,17.9921,166730.0
2018-03-22 14:50:00,22.8,22.8,22.69,22.71,141810.0,17.9921,17.9921,17.9053,17.9211,141810.0
2018-03-22 15:00:00,22.7,22.77,22.68,22.7,190207.0,17.9132,17.9685,17.8974,17.9132,190207.0
2018-03-22 15:10:00,22.71,22.73,22.62,22.66,238286.0,17.9211,17.9369,17.8501,17.8817,238286.0
2018-03-22 15:20:00,22.66,22.7,22.61,22.62,317482.0,17.8817,17.9132,17.8422,17.8501,317482.0
2018-03-22 15:30:00,22.62,22.64,22.57,22.58,459483.0,17.8501,17.8659,17.8106,17.8185,459483.0
2018-03-22 15:40:00,22.57,22.61,22.48,22.52,714601.0,17.8106,17.8422,17.7396,17.7712,714601.0
2018-03-22 15:50:00,22.52,22.54,22.43,22.46,1572722.0,17.7712,17.787,17.7002,17.7238,1572722.0
2018-03-23 09:30:00,22.51,22.7,22.48,22.48,326784.0,17.7633,17.9132,17.7396,17.7396,326784.0
2018-03-23 09:40:00,22.47,22.49,22.29,22.35,202945.0,17.7317,17.7475,17.5897,17.637,202945.0
2018-03-23 09:50:00,22.36,22.4,22.31,22.32,221303.0,17.6449,17.6765,17.6055,17.6134,221303.0
2018-03-23 10:00:00,22.33,22.37,22.23,22.27,223447.0,17.6213,17.6528,17.5423,17.5739,223447.0
2018-03-23 10:10:00,22.26,22.32,22.21,22.21,322596.0,17.566,17.6134,17.5266,17.5266,322596.0
2018-03-23 10:20:00,22.22,22.26,22.16,22.25,439135.0,17.5344,17.566,17.4871,17.5581,439135.0
2018-03-23 10:30:00,22.25,22.25,22.19,22.19,354885.0,17.5581,17.5581,17.5108,17.5108,354885.0
2018-03-23 10:40:00,22.19,22.24,22.14,22.14,413927.0,17.5108,17.5502,17.4713,17.4713,413927.0
2018-03-23 10:50:00,22.14,22.27,22.14,22.27,252811.0,17.4713,17.5739,17.4713,17.5739,252811.0
2018-03-23 11:00:00,22.27,22.3,22.15,22.16,212199.0,17.5739,17.5976,17.4792,17.4871,212199.0
2018-03-23 11:10:00,22.16,22.17,22.11,22.14,268910.0,17.4871,17.495,17.4476,17.4713,268910.0
2018-03-23 11:20:00,22.13,22.14,22.06,22.09,319428.0,17.4634,17.4713,17.4082,17.4319,319428.0
2018-03-23 11:30:00,22.09,22.14,22.05,22.05,215675.0,17.4319,17.4713,17.4003,17.4003,215675.0
2018-03-23 11:40:00,22.06,22.07,21.98,22.0,246797.0,17.4082,17.4161,17.3451,17.3608,246797.0
2018-03-23 11:50:00,22.01,22.02,21.96,21.97,312628.0,17.3687,17.3766,17.3293,17.3372,312628.0
2018-03-23 12:00:00,21.98,22.09,21.97,22.07,133141.0,17.3451,17.4319,17.3372,17.4161,133141.0
2018-03-23 12:10:00,22.07,22.08,22.01,22.01,126779.0,17.4161,17.424,17.3687,17.3687,126779.0
2018-03-23 12:20:00,22.02,22.15,22.01,22.14,97680.0,17.3766,17.4792,17.3687,17.4713,97680.0
2018-03-23 12:30:00,22.13,22.14,22.07,22.08,154402.0,17.4634,17.4713,17.4161,17.424,154402.0
2018-03-23 12:40:00,22.07,22.08,22.01,22.05,158014.0,17.4161,17.424,17.3687,17.4003,158014.0
2018-03-23 12:50:00,22.05,22.08,22.02,22.05,112610.0,17.4003,17.424,17.3766,17.4003,112610.0
2018-03-23 13:00:00,22.05,22.15,22.01,22.14,107314.0,17.4003,17.4792,17.3687,17.4713,107314.0
2018-03-23 13:10:00,22.15,22.17,22.1,22.14,118299.0,17.4792,17.495,17.4398,17.4713,118299.0
2018-03-23 13:20:00,22.13,22.2,22.11,22.17,127768.0,17.4634,17.5187,17.4476,17.495,127768.0
2018-03-23 13:30:00,22.17,22.21,22.14,22.14,93837.0,17.495,17.5266,17.4713,17.4713,93837.0
2018-03-23 13:40:00,22.14,22.24,22.14,22.23,125982.0,17.4713,17.5502,17.4713,17.5423,125982.0
2018-03-23 13:50:00,22.24,22.3,22.23,22.24,78648.0,17.5502,17.5976,17.5423,17.5502,78648.0
2018-03-23 14:00:00,22.24,22.27,22.18,22.18,110524.0,17.5502,17.5739,17.5029,17.5029,110524.0
2018-03-23 14:10:00,22.19,22.19,22.08,22.09,148615.0,17.5108,17.5108,17.424,17.4319,148615.0
2018-03-23 14:20:00,22.08,22.12,22.06,22.12,170559.0,17.424,17.4555,17.4082,17.4555,170559.0
2018-03-23 14:30:00,22.12,22.13,22.06,22.09,175073.0,17.4555,17.4634,17.4082,17.4319,175073.0
2018-03-23 14:40:00,22.09,22.13,21.99,22.0,189736.0,17.4319,17.4634,17.3529,17.3608,189736.0
2018-03-23 14:50:00,22.0,22.04,21.91,21.93,448763.0,17.3608,17.3924,17.2898,17.3056,448763.0
2018-03-23 15:00:00,21.93,21.98,21.91,21.93,704664.0,17.3056,17.3451,17.2898,17.3056,704664.0
2018-03-23 15:10:00,21.93,22.08,21.93,22.01,458415.0,17.3056,17.424,17.3056,17.3687,458415.0
2018-03-23 15:20:00,22.01,22.02,21.98,22.0,581847.0,17.3687,17.3766,17.3451,17.3608,581847.0
2018-03-23 15:30:00,22.0,22.03,21.97,22.03,1137872.0,17.3608,17.3845,17.3372,17.3845,1137872.0
2018-03-23 15:40:00,22.02,22.03,21.92,21.95,1400311.0,17.3766,17.3845,17.2977,17.3214,1400311.0
2018-03-23 15:50:00,21.94,21.94,21.83,21.87,1981200.0,17.3135,17.3135,17.2267,17.2583,1981200.0
2018-03-26 09:30:00,22.25,22.44,22.24,22.38,533965.0,17.5581,17.7081,17.5502,17.6607,533965.0
2018-03-26 09:40:00,22.37,22.43,22.28,22.33,205547.0,17.6528,17.7002,17.5818,17.6213,205547.0
2018-03-26 09:50:00,22.33,22.37,22.28,22.29,162843.0,17.6213,17.6528,17.5818,17.5897,162843.0
2018-03-26 10:00:00,22.28,22.31,22.2,22.27,166499.0,17.5818,17.6055,17.5187,17.5739,166499.0
2018-03-26 10:10:00,22.27,22.27,22.21,22.25,89800.0,17.5739,17.5739,17.5266,17.5581,89800.0
2018-03-26 10:20:00,22.25,22.33,22.19,22.21,167555.0,17.5581,17.6213,17.5108,17.5266,167555.0
2018-03-26 10:30:00,22.21,22.23,22.17,22.2,98196.0,17.5266,17.5423,17.495,17.5187,98196.0
2018-03-26 10:40:00,22.21,22.21,22.1,22.17,149523.0,17.5266,17.5266,17.4398,17.495,149523.0
2018-03-26 10:50:00,22.17,22.23,22.12,22.13,152248.0,17.495,17.5423,17.4555,17.4634,152248.0
2018-03-26 11:00:00,22.13,22.15,22.03,22.03,112870.0,17.4634,17.4792,17.3845,17.3845,112870.0
2018-03-26 11:10:00,22.03,22.08,21.95,21.96,114316.0,17.3845,17.424,17.3214,17.3293,114316.0
2018-03-26 11:20:00,21.96,22.07,21.94,22.01,137552.0,17.3293,17.4161,17.3135,17.3687,137552.0
2018-03-26 11:30:00,22.01,22.05,21.98,22.03,225790.0,17.3687,17.4003,17.3451,17.3845,225790.0
2018-03-26 11:40:00,22.03,22.07,21.99,22.0,155967.0,17.3845,17.4161,17.3529,17.3608,155967.0
2018-03-26 11:50:00,21.99,22.05,21.96,21.98,164380.0,17.3529,17.4003,17.3293,17.3451,164380.0
2018-03-26 12:00:00,21.97,21.99,21.92,21.98,184075.0,17.3372,17.3529,17.2977,17.3451,184075.0
2018-03-26 12:10:00,21.98,22.03,21.97,22.01,60743.0,17.3451,17.3845,17.3372,17.3687,60743.0
2018-03-26 12:20:00,22.01,22.07,22.01,22.05,96410.0,17.3687,17.4161,17.3687,17.4003,96410.0
2018-03-26 12:30:00,22.05,22.07,22.01,22.01,100086.0,17.4003,17.4161,17.3687,17.3687,100086.0
2018-03-26 12:40:00,22.01,22.02,21.96,21.96,102272.0,17.3687,17.3766,17.3293,17.3293,102272.0
2018-03-26 12:50:00,21.97,22.03,21.95,22.0,65211.0,17.3372,17.3845,17.3214,17.3608,65211.0
2018-03-26 13:00:00,22.0,22.06,21.99,22.02,103560.0,17.3608,17.4082,17.3529,17.3766,103560.0
2018-03-26 13:10:00,22.01,22.11,22.01,22.09,199558.0,17.3687,17.4476,17.3687,17.4319,199558.0
2018-03-26 13:20:00,22.09,22.1,22.03,22.06,67954.0,17.4319,17.4398,17.3845,17.4082,67954.0
2018-03-26 13:30:00,22.05,22.06,22.0,22.02,79944.0,17.4003,17.4082,17.3608,17.3766,79944.0
2018-03-26 13:40:00,22.02,22.03,21.97,22.0,207423.0,17.3766,17.3845,17.3372,17.3608,207423.0
2018-03-26 13:50:00,22.0,22.02,21.97,22.02,123415.0,17.3608,17.3766,17.3372,17.3766,123415.0
2018-03-26 14:00:00,22.02,22.08,21.99,22.07,155906.0,17.3766,17.424,17.3529,17.4161,155906.0
2018-03-26 14:10:00,22.07,22.12,22.07,22.11,162809.0,17.4161,17.4555,17.4161,17.4476,162809.0
2018-03-26 14:20:00,22.11,22.14,22.09,22.13,205740.0,17.4476,17.4713,17.4319,17.4634,205740.0
2018-03-26 14:30:00,22.13,22.15,22.1,22.12,187378.0,17.4634,17.4792,17.4398,17.4555,187378.0
2018-03-26 14:40:00,22.12,22.16,22.1,22.12,131629.0,17.4555,17.4871,17.4398,17.4555,131629.0
2018-03-26 14:50:00,22.12,22.22,22.11,22.16,185368.0,17.4555,17.5344,17.4476,17.4871,185368.0
2018-03-26 15:00:00,22.16,22.2,22.16,22.2,206039.0,17.4871,17.5187,17.4871,17.5187,206039.0
2018-03-26 15:10:00,22.2,22.22,22.17,22.21,230339.0,17.5187,17.5344,17.495,17.5266,230339.0
2018-03-26 15:20:00,22.21,22.22,22.19,22.21,125947.0,17.5266,17.5344,17.5108,17.5266,125947.0
2018-03-26 15:30:00,22.21,22.24,22.19,22.21,323813.0,17.5266,17.5502,17.5108,17.5266,323813.0
2018-03-26 15:40:00,22.21,22.24,22.2,22.23,670456.0,17.5266,17.5502,17.5187,17.5423,670456.0
2018-03-26 15:50:00,22.22,22.24,22.16,22.19,1511915.0,17.5344,17.5502,17.4871,17.5108,1511915.0
2018-03-27 09:30:00,22.23,22.34,22.2,22.27,501068.0,17.5423,17.6291,17.5187,17.5739,501068.0
2018-03-27 09:40:00,22.26,22.26,22.13,22.14,180327.0,17.566,17.566,17.4634,17.4713,180327.0
2018-03-27 09:50:00,22.13,22.17,22.11,22.14,199192.0,17.4634,17.495,17.4476,17.4713,199192.0
2018-03-27 10:00:00,22.13,22.16,22.08,22.11,408117.0,17.4634,17.4871,17.424,17.4476,408117.0
2018-03-27 10:10:00,22.1,22.12,22.06,22.12,224259.0,17.4398,17.4555,17.4082,17.4555,224259.0
2018-03-27 10:20:00,22.12,22.17,22.1,22.15,229095.0,17.4555,17.495,17.4398,17.4792,229095.0
2018-03-27 10:30:00,22.14,22.19,22.1,22.19,313327.0,17.4713,17.5108,17.4398,17.5108,313327.0
2018-03-27 10:40:00,22.19,22.24,22.17,22.2,116712.0,17.5108,17.5502,17.495,17.5187,116712.0
2018-03-27 10:50:00,22.2,22.21,22.15,22.16,226263.0,17.5187,17.5266,17.4792,17.4871,226263.0
2018-03-27 11:00:00,22.17,22.17,22.11,22.13,342096.0,17.495,17.495,17.4476,17.4634,342096.0
2018-03-27 11:10:00,22.13,22.17,22.1,22.16,211968.0,17.4634,17.495,17.4398,17.4871,211968.0
2018-03-27 11:20:00,22.15,22.16,22.12,22.14,142414.0,17.4792,17.4871,17.4555,17.4713,142414.0
2018-03-27 11:30:00,22.14,22.24,22.14,22.23,183108.0,17.4713,17.5502,17.4713,17.5423,183108.0
2018-03-27 11:40:00,22.22,22.33,22.21,22.32,207482.0,17.5344,17.6213,17.5266,17.6134,207482.0
2018-03-27 11:50:00,22.32,22.33,22.26,22.27,204471.0,17.6134,17.6213,17.566,17.5739,204471.0
2018-03-27 12:00:00,22.27,22.34,22.25,22.28,181696.0,17.5739,17.6291,17.5581,17.5818,181696.0
2018-03-27 12:10:00,22.28,22.3,22.27,22.29,128943.0,17.5818,17.5976,17.5739,17.5897,128943.0
2018-03-27 12:20:00,22.3,22.3,22.21,22.22,144303.0,17.5976,17.5976,17.5266,17.5344,144303.0
2018-03-27 12:30:00,22.22,22.22,22.14,22.18,181830.0,17.5344,17.5344,17.4713,17.5029,181830.0
2018-03-27 12:40:00,22.18,22.23,22.15,22.2,140576.0,17.5029,17.5423,17.4792,17.5187,140576.0
2018-03-27 12:50:00,22.2,22.24,22.16,22.23,174013.0,17.5187,17.5502,17.4871,17.5423,174013.0
2018-03-27 13:00:00,22.24,22.27,22.23,22.25,119694.0,17.5502,17.5739,17.5423,17.5581,119694.0
2018-03-27 13:10:00,22.25,22.28,22.21,22.23,109939.0,17.5581,17.5818,17.5266,17.5423,109939.0
2018-03-27 13:20:00,22.23,22.24,22.16,22.17,145377.0,17.5423,17.5502,17.4871,17.495,145377.0
2018-03-27 13:30:00,22.18,22.19,22.12,22.14,127966.0,17.5029,17.5108,17.4555,17.4713,127966.0
2018-03-27 13:40:00,22.14,22.16,22.08,22.1,121570.0,17.4713,17.4871,17.424,17.4398,121570.0
2018-03-27 13:50:00,22.09,22.1,22.03,22.09,151118.0,17.4319,17.4398,17.3845,17.4319,151118.0
2018-03-27 14:00:00,22.09,22.09,21.99,22.01,224615.0,17.4319,17.4319,17.3529,17.3687,224615.0
2018-03-27 14:10:00,22.01,22.11,22.0,22.09,206614.0,17.3687,17.4476,17.3608,17.4319,206614.0
2018-03-27 14:20:00,22.09,22.1,21.97,21.98,201082.0,17.4319,17.4398,17.3372,17.3451,201082.0
2018-03-27 14:30:00,21.97,22.03,21.96,22.01,227758.0,17.3372,17.3845,17.3293,17.3687,227758.0
2018-03-27 14:40:00,22.01,22.04,21.94,21.96,260699.0,17.3687,17.3924,17.3135,17.3293,260699.0
2018-03-27 14:50:00,21.96,21.99,21.92,21.93,492739.0,17.3293,17.3529,17.2977,17.3056,492739.0
2018-03-27 15:00:00,21.92,21.94,21.78,21.88,749285.0,17.2977,17.3135,17.1872,17.2661,749285.0
2018-03-27 15:10:00,21.88,21.97,21.85,21.94,513448.0,17.2661,17.3372,17.2425,17.3135,513448.0
2018-03-27 15:20:00,21.93,21.95,21.8,21.81,428874.0,17.3056,17.3214,17.203,17.2109,428874.0
2018-03-27 15:30:00,21.81,21.83,21.68,21.82,722251.0,17.2109,17.2267,17.1083,17.2188,722251.0
2018-03-27 15:40:00,21.82,21.84,21.7,21.74,1311347.0,17.2188,17.2346,17.1241,17.1557,1311347.0
2018-03-27 15:50:00,21.74,21.83,21.71,21.78,1273238.0,17.1557,17.2267,17.132,17.1872,1273238.0
2018-03-28 09:30:00,21.77,21.86,21.62,21.63,353794.0,17.1793,17.2504,17.061,17.0689,353794.0
2018-03-28 09:40:00,21.63,21.76,21.54,21.76,217385.0,17.0689,17.1714,16.9978,17.1714,217385.0
2018-03-28 09:50:00,21.76,21.81,21.66,21.71,217830.0,17.1714,17.2109,17.0925,17.132,217830.0
2018-03-28 10:00:00,21.71,21.79,21.68,21.74,286208.0,17.132,17.1951,17.1083,17.1557,286208.0
2018-03-28 10:10:00,21.73,21.73,21.6,21.64,234718.0,17.1478,17.1478,17.0452,17.0768,234718.0
2018-03-28 10:20:00,21.64,21.7,21.6,21.64,232989.0,17.0768,17.1241,17.0452,17.0768,232989.0
2018-03-28 10:30:00,21.65,21.73,21.6,21.63,172475.0,17.0846,17.1478,17.0452,17.0689,172475.0
2018-03-28 10:40:00,21.62,21.62,21.44,21.48,290694.0,17.061,17.061,16.9189,16.9505,290694.0
2018-03-28 10:50:00,21.48,21.57,21.43,21.51,304322.0,16.9505,17.0215,16.911,16.9742,304322.0
2018-03-28 11:00:00,21.52,21.6,21.51,21.57,335955.0,16.9821,17.0452,16.9742,17.0215,335955.0
2018-03-28 11:10:00,21.58,21.61,21.46,21.55,204164.0,17.0294,17.0531,16.9347,17.0057,204164.0
2018-03-28 11:20:00,21.56,21.57,21.47,21.47,256770.0,17.0136,17.0215,16.9426,16.9426,256770.0
2018-03-28 11:30:00,21.48,21.6,21.44,21.58,280602.0,16.9505,17.0452,16.9189,17.0294,280602.0
2018-03-28 11:40:00,21.57,21.65,21.57,21.6,226827.0,17.0215,17.0846,17.0215,17.0452,226827.0
2018-03-28 11:50:00,21.6,21.61,21.52,21.53,204434.0,17.0452,17.0531,16.9821,16.9899,204434.0
2018-03-28 12:00:00,21.54,21.61,21.53,21.61,196420.0,16.9978,17.0531,16.9899,17.0531,196420.0
2018-03-28 12:10:00,21.61,21.84,21.6,21.82,273477.0,17.0531,17.2346,17.0452,17.2188,273477.0
2018-03-28 12:20:00,21.83,21.84,21.68,21.69,157700.0,17.2267,17.2346,17.1083,17.1162,157700.0
2018-03-28 12:30:00,21.7,21.75,21.65,21.73,116411.0,17.1241,17.1636,17.0846,17.1478,116411.0
2018-03-28 12:40:00,21.74,21.8,21.68,21.69,152921.0,17.1557,17.203,17.1083,17.1162,152921.0
2018-03-28 12:50:00,21.7,21.72,21.64,21.64,108347.0,17.1241,17.1399,17.0768,17.0768,108347.0
2018-03-28 13:00:00,21.64,21.67,21.58,21.65,233031.0,17.0768,17.1004,17.0294,17.0846,233031.0
2018-03-28 13:10:00,21.65,21.68,21.61,21.64,177000.0,17.0846,17.1083,17.0531,17.0768,177000.0
2018-03-28 13:20:00,21.65,21.78,21.64,21.75,120219.0,17.0846,17.1872,17.0768,17.1636,120219.0
2018-03-28 13:30:00,21.75,21.77,21.69,21.75,150223.0,17.1636,17.1793,17.1162,17.1636,150223.0
2018-03-28 13:40:00,21.74,21.86,21.72,21.83,200336.0,17.1557,17.2504,17.1399,17.2267,200336.0
2018-03-28 13:50:00,21.83,21.83,21.78,21.82,162472.0,17.2267,17.2267,17.1872,17.2188,162472.0
2018-03-28 14:00:00,21.82,21.84,21.74,21.77,241904.0,17.2188,17.2346,17.1557,17.1793,241904.0
2018-03-28 14:10:00,21.77,21.84,21.73,21.81,200514.0,17.1793,17.2346,17.1478,17.2109,200514.0
2018-03-28 14:20:00,21.81,21.87,21.76,21.76,160091.0,17.2109,17.2583,17.1714,17.1714,160091.0
2018-03-28 14:30:00,21.76,21.8,21.71,21.8,264466.0,17.1714,17.203,17.132,17.203,264466.0
2018-03-28 14:40:00,21.8,21.84,21.73,21.8,176850.0,17.203,17.2346,17.1478,17.203,176850.0
2018-03-28 14:50:00,21.8,21.82,21.75,21.77,160703.0,17.203,17.2188,17.1636,17.1793,160703.0
2018-03-28 15:00:00,21.76,21.79,21.65,21.66,204772.0,17.1714,17.1951,17.0846,17.0925,204772.0
2018-03-28 15:10:00,21.66,21.77,21.66,21.71,331097.0,17.0925,17.1793,17.0925,17.132,331097.0
2018-03-28 15:20:00,21.71,21.78,21.65,21.78,235871.0,17.132,17.1872,17.0846,17.1872,235871.0
2018-03-28 15:30:00,21.77,21.83,21.72,21.82,441557.0,17.1793,17.2267,17.1399,17.2188,441557.0
2018-03-28 15:40:00,21.82,21.84,21.75,21.79,516958.0,17.2188,17.2346,17.1636,17.1951,516958.0
2018-03-28 15:50:00,21.79,21.8,21.69,21.7,704290.0,17.1951,17.203,17.1162,17.1241,704290.0
2018-03-29 09:30:00,21.82,21.96,21.82,21.91,388987.0,17.2188,17.3293,17.2188,17.2898,388987.0
2018-03-29 09:40:00,21.91,21.91,21.8,21.8,154488.0,17.2898,17.2898,17.203,17.203,154488.0
2018-03-29 09:50:00,21.8,21.87,21.77,21.82,212133.0,17.203,17.2583,17.1793,17.2188,212133.0
2018-03-29 10:00:00,21.82,21.88,21.77,21.85,179014.0,17.2188,17.2661,17.1793,17.2425,179014.0
2018-03-29 10:10:00,21.84,21.98,21.84,21.94,198375.0,17.2346,17.3451,17.2346,17.3135,198375.0
2018-03-29 10:20:00,21.94,21.99,21.9,21.96,101573.0,17.3135,17.3529,17.2819,17.3293,101573.0
2018-03-29 10:30:00,21.96,22.03,21.94,22.01,138035.0,17.3293,17.3845,17.3135,17.3687,138035.0
2018-03-29 10:40:00,22.01,22.03,21.97,22.02,106709.0,17.3687,17.3845,17.3372,17.3766,106709.0
2018-03-29 10:50:00,22.02,22.06,22.0,22.05,97397.0,17.3766,17.4082,17.3608,17.4003,97397.0
2018-03-29 11:00:00,22.05,22.06,22.0,22.03,132431.0,17.4003,17.4082,17.3608,17.3845,132431.0
2018-03-29 11:10:00,22.02,22.03,21.94,21.96,117666.0,17.3766,17.3845,17.3135,17.3293,117666.0
2018-03-29 11:20:00,21.96,22.0,21.94,21.97,101179.0,17.3293,17.3608,17.3135,17.3372,101179.0
2018-03-29 11:30:00,21.98,21.99,21.94,21.96,153681.0,17.3451,17.3529,17.3135,17.3293,153681.0
2018-03-29 11:40:00,21.96,22.01,21.95,22.0,126037.0,17.3293,17.3687,17.3214,17.3608,126037.0
2018-03-29 11:50:00,22.01,22.02,21.98,21.99,81307.0,17.3687,17.3766,17.3451,17.3529,81307.0
2018-03-29 12:00:00,22.0,22.0,21.9,21.92,81685.0,17.3608,17.3608,17.2819,17.2977,81685.0
2018-03-29 12:10:00,21.92,21.96,21.9,21.96,59390.0,17.2977,17.3293,17.2819,17.3293,59390.0
2018-03-29 12:20:00,21.96,21.98,21.94,21.98,56180.0,17.3293,17.3451,17.3135,17.3451,56180.0
2018-03-29 12:30:00,21.99,21.99,21.95,21.96,64297.0,17.3529,17.3529,17.3214,17.3293,64297.0
2018-03-29 12:40:00,21.97,21.97,21.94,21.95,34051.0,17.3372,17.3372,17.3135,17.3214,34051.0
2018-03-29 12:50:00,21.95,22.01,21.94,22.01,79304.0,17.3214,17.3687,17.3135,17.3687,79304.0
2018-03-29 13:00:00,22.01,22.01,21.93,21.93,125330.0,17.3687,17.3687,17.3056,17.3056,125330.0
2018-03-29 13:10:00,21.94,21.99,21.92,21.98,132046.0,17.3135,17.3529,17.2977,17.3451,132046.0
2018-03-29 13:20:00,21.98,22.02,21.97,22.02,153852.0,17.3451,17.3766,17.3372,17.3766,153852.0
2018-03-29 13:30:00,22.02,22.03,21.98,21.99,95501.0,17.3766,17.3845,17.3451,17.3529,95501.0
2018-03-29 13:40:00,21.98,22.03,21.98,22.02,115692.0,17.3451,17.3845,17.3451,17.3766,115692.0
2018-03-29 13:50:00,22.02,22.04,21.99,22.0,149150.0,17.3766,17.3924,17.3529,17.3608,149150.0
2018-03-29 14:00:00,21.99,22.0,21.97,21.99,54616.0,17.3529,17.3608,17.3372,17.3529,54616.0
2018-03-29 14:10:00,22.0,22.03,21.97,21.99,129801.0,17.3608,17.3845,17.3372,17.3529,129801.0
2018-03-29 14:20:00,21.99,22.0,21.95,21.99,89372.0,17.3529,17.3608,17.3214,17.3529,89372.0
2018-03-29 14:30:00,22.0,22.02,21.98,22.01,70014.0,17.3608,17.3766,17.3451,17.3687,70014.0
2018-03-29 14:40:00,22.01,22.06,22.0,22.05,174955.0,17.3687,17.4082,17.3608,17.4003,174955.0
2018-03-29 14:50:00,22.05,22.07,22.01,22.02,102590.0,17.4003,17.4161,17.3687,17.3766,102590.0
2018-03-29 15:00:00,22.02,22.07,22.01,22.05,200891.0,17.3766,17.4161,17.3687,17.4003,200891.0
2018-03-29 15:10:00,22.05,22.08,22.03,22.04,217331.0,17.4003,17.424,17.3845,17.3924,217331.0
2018-03-29 15:20:00,22.04,22.05,21.95,21.99,174468.0,17.3924,17.4003,17.3214,17.3529,174468.0
2018-03-29 15:30:00,21.98,22.01,21.94,21.99,376267.0,17.3451,17.3687,17.3135,17.3529,376267.0
2018-03-29 15:40:00,21.99,22.07,21.97,22.05,521717.0,17.3529,17.4161,17.3372,17.4003,521717.0
2018-03-29 15:50:00,22.05,22.06,21.91,21.92,1268638.0,17.4003,17.4082,17.2898,17.2977,1268638.0
2018-04-02 09:30:00,21.84,21.88,21.77,21.83,185647.0,17.2346,17.2661,17.1793,17.2267,185647.0
2018-04-02 09:40:00,21.82,21.86,21.78,21.8,198369.0,17.2188,17.2504,17.1872,17.203,198369.0
2018-04-02 09:50:00,21.79,21.8,21.69,21.72,132410.0,17.1951,17.203,17.1162,17.1399,132410.0
2018-04-02 10:00:00,21.71,21.71,21.57,21.66,296147.0,17.132,17.132,17.0215,17.0925,296147.0
2018-04-02 10:10:00,21.66,21.68,21.53,21.57,243861.0,17.0925,17.1083,16.9899,17.0215,243861.0
2018-04-02 10:20:00,21.57,21.63,21.52,21.52,152306.0,17.0215,17.0689,16.9821,16.9821,152306.0
2018-04-02 10:30:00,21.52,21.52,21.44,21.5,157472.0,16.9821,16.9821,16.9189,16.9663,157472.0
2018-04-02 10:40:00,21.5,21.58,21.49,21.53,201405.0,16.9663,17.0294,16.9584,16.9899,201405.0
2018-04-02 10:50:00,21.53,21.54,21.44,21.46,130591.0,16.9899,16.9978,16.9189,16.9347,130591.0
2018-04-02 11:00:00,21.45,21.46,21.33,21.38,139310.0,16.9268,16.9347,16.8321,16.8716,139310.0
2018-04-02 11:10:00,21.39,21.41,21.35,21.4,127352.0,16.8795,16.8953,16.8479,16.8874,127352.0
2018-04-02 11:20:00,21.4,21.43,21.36,21.41,107981.0,16.8874,16.911,16.8558,16.8953,107981.0
2018-04-02 11:30:00,21.41,21.43,21.2,21.23,196683.0,16.8953,16.911,16.7295,16.7532,196683.0
2018-04-02 11:40:00,21.24,21.31,21.18,21.28,143576.0,16.7611,16.8163,16.7138,16.7927,143576.0
2018-04-02 11:50:00,21.28,21.32,21.23,21.26,114108.0,16.7927,16.8242,16.7532,16.7769,114108.0
2018-04-02 12:00:00,21.25,21.28,21.19,21.22,202448.0,16.769,16.7927,16.7216,16.7453,202448.0
2018-04-02 12:10:00,21.22,21.3,21.17,21.29,161840.0,16.7453,16.8084,16.7059,16.8006,161840.0
2018-04-02 12:20:00,21.28,21.31,21.25,21.29,83563.0,16.7927,16.8163,16.769,16.8006,83563.0
2018-04-02 12:30:00,21.29,21.35,21.27,21.27,146709.0,16.8006,16.8479,16.7848,16.7848,146709.0
2018-04-02 12:40:00,21.27,21.35,21.25,21.31,92048.0,16.7848,16.8479,16.769,16.8163,92048.0
2018-04-02 12:50:00,21.31,21.32,21.23,21.28,108486.0,16.8163,16.8242,16.7532,16.7927,108486.0
2018-04-02 13:00:00,21.28,21.32,21.22,21.23,144378.0,16.7927,16.8242,16.7453,16.7532,144378.0
2018-04-02 13:10:00,21.23,21.27,21.16,21.19,122615.0,16.7532,16.7848,16.698,16.7216,122615.0
2018-04-02 13:20:00,21.19,21.19,21.09,21.11,108808.0,16.7216,16.7216,16.6427,16.6585,108808.0
2018-04-02 13:30:00,21.1,21.18,21.08,21.15,147860.0,16.6506,16.7138,16.6348,16.6901,147860.0
2018-04-02 13:40:00,21.15,21.16,21.03,21.06,177225.0,16.6901,16.698,16.5954,16.6191,177225.0
2018-04-02 13:50:00,21.06,21.09,21.0,21.01,172692.0,16.6191,16.6427,16.5717,16.5796,172692.0
2018-04-02 14:00:00,21.01,21.02,20.92,20.99,228081.0,16.5796,16.5875,16.5086,16.5638,228081.0
2018-04-02 14:10:00,20.98,21.05,20.95,21.04,173398.0,16.5559,16.6112,16.5323,16.6033,173398.0
2018-04-02 14:20:00,21.04,21.1,20.99,21.0,217905.0,16.6033,16.6506,16.5638,16.5717,217905.0
2018-04-02 14:30:00,21.0,21.07,20.96,21.0,213613.0,16.5717,16.6269,16.5401,16.5717,213613.0
2018-04-02 14:40:00,20.99,21.02,20.93,21.02,264985.0,16.5638,16.5875,16.5165,16.5875,264985.0
2018-04-02 14:50:00,21.02,21.06,21.01,21.05,280948.0,16.5875,16.6191,16.5796,16.6112,280948.0
2018-04-02 15:00:00,21.06,21.07,21.0,21.05,326546.0,16.6191,16.6269,16.5717,16.6112,326546.0
2018-04-02 15:10:00,21.04,21.13,21.03,21.12,301474.0,16.6033,16.6743,16.5954,16.6664,301474.0
2018-04-02 15:20:00,21.13,21.15,21.01,21.04,255931.0,16.6743,16.6901,16.5796,16.6033,255931.0
2018-04-02 15:30:00,21.04,21.07,20.94,20.99,413365.0,16.6033,16.6269,16.5244,16.5638,413365.0
2018-04-02 15:40:00,20.99,21.14,20.95,21.13,580571.0,16.5638,16.6822,16.5323,16.6743,580571.0
2018-04-02 15:50:00,21.12,21.19,21.1,21.13,1005412.0,16.6664,16.7216,16.6506,16.6743,1005412.0
2018-04-03 09:30:00,21.34,21.56,21.31,21.37,436517.0,16.84,17.0136,16.8163,16.8637,436517.0
2018-04-03 09:40:00,21.36,21.43,21.25,21.26,191069.0,16.8558,16.911,16.769,16.7769,191069.0
2018-04-03 09:50:00,21.26,21.27,21.11,21.14,169220.0,16.7769,16.7848,16.6585,16.6822,169220.0
2018-04-03 10:00:00,21.14,21.22,21.1,21.16,144438.0,16.6822,16.7453,16.6506,16.698,144438.0
2018-04-03 10:10:00,21.16,21.16,21.01,21.03,166193.0,16.698,16.698,16.5796,16.5954,166193.0
2018-04-03 10:20:00,21.03,21.14,21.03,21.1,176197.0,16.5954,16.6822,16.5954,16.6506,176197.0
2018-04-03 10:30:00,21.1,21.12,21.02,21.05,228165.0,16.6506,16.6664,16.5875,16.6112,228165.0
2018-04-03 10:40:00,21.05,21.18,21.04,21.12,173334.0,16.6112,16.7138,16.6033,16.6664,173334.0
2018-04-03 10:50:00,21.11,21.2,21.08,21.19,183174.0,16.6585,16.7295,16.6348,16.7216,183174.0
2018-04-03 11:00:00,21.18,21.26,21.18,21.23,192303.0,16.7138,16.7769,16.7138,16.7532,192303.0
2018-04-03 11:10:00,21.23,21.24,21.16,21.18,156403.0,16.7532,16.7611,16.698,16.7138,156403.0
2018-04-03 11:20:00,21.18,21.26,21.16,21.18,106537.0,16.7138,16.7769,16.698,16.7138,106537.0
2018-04-03 11:30:00,21.18,21.22,21.11,21.13,144888.0,16.7138,16.7453,16.6585,16.6743,144888.0
2018-04-03 11:40:00,21.13,21.2,21.09,21.16,186521.0,16.6743,16.7295,16.6427,16.698,186521.0
2018-04-03 11:50:00,21.15,21.16,21.09,21.12,157943.0,16.6901,16.698,16.6427,16.6664,157943.0
2018-04-03 12:00:00,21.12,21.19,21.12,21.16,125647.0,16.6664,16.7216,16.6664,16.698,125647.0
2018-04-03 12:10:00,21.15,21.16,21.09,21.1,88314.0,16.6901,16.698,16.6427,16.6506,88314.0
2018-04-03 12:20:00,21.11,21.11,21.06,21.08,59398.0,16.6585,16.6585,16.6191,16.6348,59398.0
2018-04-03 12:30:00,21.07,21.12,21.06,21.08,97271.0,16.6269,16.6664,16.6191,16.6348,97271.0
2018-04-03 12:40:00,21.08,21.13,21.06,21.08,48387.0,16.6348,16.6743,16.6191,16.6348,48387.0
2018-04-03 12:50:00,21.08,21.14,21.07,21.12,98352.0,16.6348,16.6822,16.6269,16.6664,98352.0
2018-04-03 13:00:00,21.12,21.15,21.09,21.13,95950.0,16.6664,16.6901,16.6427,16.6743,95950.0
2018-04-03 13:10:00,21.13,21.17,21.1,21.17,106812.0,16.6743,16.7059,16.6506,16.7059,106812.0
2018-04-03 13:20:00,21.17,21.24,21.16,21.21,121959.0,16.7059,16.7611,16.698,16.7374,121959.0
2018-04-03 13:30:00,21.21,21.22,21.15,21.15,61314.0,16.7374,16.7453,16.6901,16.6901,61314.0
2018-04-03 13:40:00,21.16,21.19,21.12,21.12,59012.0,16.698,16.7216,16.6664,16.6664,59012.0
2018-04-03 13:50:00,21.13,21.19,21.12,21.17,59545.0,16.6743,16.7216,16.6664,16.7059,59545.0
2018-04-03 14:00:00,21.18,21.18,21.13,21.17,99456.0,16.7138,16.7138,16.6743,16.7059,99456.0
2018-04-03 14:10:00,21.17,21.17,21.11,21.13,92905.0,16.7059,16.7059,16.6585,16.6743,92905.0
2018-04-03 14:20:00,21.13,21.15,21.08,21.11,103316.0,16.6743,16.6901,16.6348,16.6585,103316.0
2018-04-03 14:30:00,21.1,21.11,21.04,21.08,117806.0,16.6506,16.6585,16.6033,16.6348,117806.0
2018-04-03 14:40:00,21.09,21.17,21.04,21.15,201235.0,16.6427,16.7059,16.6033,16.6901,201235.0
2018-04-03 14:50:00,21.14,21.23,21.11,21.21,160693.0,16.6822,16.7532,16.6585,16.7374,160693.0
2018-04-03 15:00:00,21.2,21.33,21.18,21.3,205648.0,16.7295,16.8321,16.7138,16.8084,205648.0
2018-04-03 15:10:00,21.3,21.35,21.23,21.29,241194.0,16.8084,16.8479,16.7532,16.8006,241194.0
2018-04-03 15:20:00,21.3,21.34,21.27,21.32,219729.0,16.8084,16.84,16.7848,16.8242,219729.0
2018-04-03 15:30:00,21.32,21.33,21.21,21.26,304441.0,16.8242,16.8321,16.7374,16.7769,304441.0
2018-04-03 15:40:00,21.26,21.31,21.25,21.27,372456.0,16.7769,16.8163,16.769,16.7848,372456.0
2018-04-03 15:50:00,21.27,21.33,21.26,21.32,768646.0,16.7848,16.8321,16.7769,16.8242,768646.0
2018-04-04 09:30:00,20.87,21.09,20.81,21.02,467675.0,16.4691,16.6427,16.4218,16.5875,467675.0
2018-04-04 09:40:00,21.02,21.17,20.99,21.11,263833.0,16.5875,16.7059,16.5638,16.6585,263833.0
2018-04-04 09:50:00,21.11,21.18,21.09,21.16,175634.0,16.6585,16.7138,16.6427,16.698,175634.0
2018-04-04 10:00:00,21.16,21.22,21.09,21.16,430031.0,16.698,16.7453,16.6427,16.698,430031.0
2018-04-04 10:10:00,21.16,21.29,21.16,21.26,267417.0,16.698,16.8006,16.698,16.7769,267417.0
2018-04-04 10:20:00,21.26,21.27,21.19,21.21,155143.0,16.7769,16.7848,16.7216,16.7374,155143.0
2018-04-04 10:30:00,21.22,21.24,21.13,21.18,138380.0,16.7453,16.7611,16.6743,16.7138,138380.0
2018-04-04 10:40:00,21.19,21.27,21.16,21.27,123359.0,16.7216,16.7848,16.698,16.7848,123359.0
2018-04-04 10:50:00,21.27,21.3,21.22,21.29,196240.0,16.7848,16.8084,16.7453,16.8006,196240.0
2018-04-04 11:00:00,21.29,21.29,21.23,21.25,134018.0,16.8006,16.8006,16.7532,16.769,134018.0
2018-04-04 11:10:00,21.25,21.3,21.23,21.28,133545.0,16.769,16.8084,16.7532,16.7927,133545.0
2018-04-04 11:20:00,21.29,21.39,21.28,21.38,175059.0,16.8006,16.8795,16.7927,16.8716,175059.0
2018-04-04 11:30:00,21.37,21.41,21.31,21.32,132278.0,16.8637,16.8953,16.8163,16.8242,132278.0
2018-04-04 11:40:00,21.32,21.35,21.28,21.33,96761.0,16.8242,16.8479,16.7927,16.8321,96761.0
2018-04-04 11:50:00,21.32,21.35,21.28,21.33,81804.0,16.8242,16.8479,16.7927,16.8321,81804.0
2018-04-04 12:00:00,21.33,21.38,21.31,21.37,96659.0,16.8321,16.8716,16.8163,16.8637,96659.0
2018-04-04 12:10:00,21.37,21.41,21.37,21.38,114637.0,16.8637,16.8953,16.8637,16.8716,114637.0
2018-04-04 12:20:00,21.38,21.41,21.35,21.39,73855.0,16.8716,16.8953,16.8479,16.8795,73855.0
2018-04-04 12:30:00,21.4,21.42,21.36,21.4,75024.0,16.8874,16.9031,16.8558,16.8874,75024.0
2018-04-04 12:40:00,21.4,21.44,21.37,21.41,65062.0,16.8874,16.9189,16.8637,16.8953,65062.0
2018-04-04 12:50:00,21.4,21.41,21.36,21.38,73471.0,16.8874,16.8953,16.8558,16.8716,73471.0
2018-04-04 13:00:00,21.38,21.39,21.33,21.34,111858.0,16.8716,16.8795,16.8321,16.84,111858.0
2018-04-04 13:10:00,21.33,21.36,21.31,21.31,71531.0,16.8321,16.8558,16.8163,16.8163,71531.0
2018-04-04 13:20:00,21.32,21.34,21.27,21.33,110882.0,16.8242,16.84,16.7848,16.8321,110882.0
2018-04-04 13:30:00,21.32,21.33,21.28,21.3,69253.0,16.8242,16.8321,16.7927,16.8084,69253.0
2018-04-04 13:40:00,21.31,21.34,21.28,21.3,85445.0,16.8163,16.84,16.7927,16.8084,85445.0
2018-04-04 13:50:00,21.29,21.32,21.27,21.3,72748.0,16.8006,16.8242,16.7848,16.8084,72748.0
2018-04-04 14:00:00,21.3,21.36,21.3,21.36,68637.0,16.8084,16.8558,16.8084,16.8558,68637.0
2018-04-04 14:10:00,21.36,21.45,21.36,21.43,92869.0,16.8558,16.9268,16.8558,16.911,92869.0
2018-04-04 14:20:00,21.44,21.5,21.43,21.48,83849.0,16.9189,16.9663,16.911,16.9505,83849.0
2018-04-04 14:30:00,21.48,21.5,21.42,21.44,126140.0,16.9505,16.9663,16.9031,16.9189,126140.0
2018-04-04 14:40:00,21.44,21.52,21.43,21.49,137621.0,16.9189,16.9821,16.911,16.9584,137621.0
2018-04-04 14:50:00,21.49,21.54,21.47,21.53,108174.0,16.9584,16.9978,16.9426,16.9899,108174.0
2018-04-04 15:00:00,21.53,21.55,21.5,21.53,127601.0,16.9899,17.0057,16.9663,16.9899,127601.0
2018-04-04 15:10:00,21.53,21.53,21.45,21.46,156316.0,16.9899,16.9899,16.9268,16.9347,156316.0
2018-04-04 15:20:00,21.46,21.54,21.46,21.54,179736.0,16.9347,16.9978,16.9347,16.9978,179736.0
2018-04-04 15:30:00,21.54,21.57,21.53,21.55,206513.0,16.9978,17.0215,16.9899,17.0057,206513.0
2018-04-04 15:40:00,21.55,21.59,21.49,21.59,357479.0,17.0057,17.0373,16.9584,17.0373,357479.0
2018-04-04 15:50:00,21.59,21.61,21.54,21.55,575217.0,17.0373,17.0531,16.9978,17.0057,575217.0
2018-04-05 09:30:00,21.64,21.71,21.52,21.61,325509.0,17.0768,17.132,16.9821,17.0531,325509.0
2018-04-05 09:40:00,21.62,21.68,21.53,21.59,93299.0,17.061,17.1083,16.9899,17.0373,93299.0
2018-04-05 09:50:00,21.58,21.63,21.55,21.63,87985.0,17.0294,17.0689,17.0057,17.0689,87985.0
2018-04-05 10:00:00,21.63,21.67,21.59,21.61,157907.0,17.0689,17.1004,17.0373,17.0531,157907.0
2018-04-05 10:10:00,21.61,21.67,21.61,21.62,103437.0,17.0531,17.1004,17.0531,17.061,103437.0
2018-04-05 10:20:00,21.63,21.65,21.6,21.64,80771.0,17.0689,17.0846,17.0452,17.0768,80771.0
2018-04-05 10:30:00,21.64,21.68,21.63,21.65,114410.0,17.0768,17.1083,17.0689,17.0846,114410.0
2018-04-05 10:40:00,21.66,21.68,21.63,21.66,83099.0,17.0925,17.1083,17.0689,17.0925,83099.0
2018-04-05 10:50:00,21.65,21.68,21.63,21.63,44795.0,17.0846,17.1083,17.0689,17.0689,44795.0
2018-04-05 11:00:00,21.64,21.73,21.64,21.72,113984.0,17.0768,17.1478,17.0768,17.1399,113984.0
2018-04-05 11:10:00,21.73,21.75,21.71,21.75,134990.0,17.1478,17.1636,17.132,17.1636,134990.0
2018-04-05 11:20:00,21.74,21.8,21.74,21.8,99763.0,17.1557,17.203,17.1557,17.203,99763.0
2018-04-05 11:30:00,21.8,21.83,21.77,21.82,115236.0,17.203,17.2267,17.1793,17.2188,115236.0
2018-04-05 11:40:00,21.82,21.83,21.76,21.77,77095.0,17.2188,17.2267,17.1714,17.1793,77095.0
2018-04-05 11:50:00,21.77,21.79,21.72,21.77,139780.0,17.1793,17.1951,17.1399,17.1793,139780.0
2018-04-05 12:00:00,21.77,21.78,21.73,21.73,56074.0,17.1793,17.1872,17.1478,17.1478,56074.0
2018-04-05 12:10:00,21.74,21.74,21.66,21.67,65025.0,17.1557,17.1557,17.0925,17.1004,65025.0
2018-04-05 12:20:00,21.67,21.68,21.64,21.66,58975.0,17.1004,17.1083,17.0768,17.0925,58975.0
2018-04-05 12:30:00,21.65,21.67,21.63,21.67,60562.0,17.0846,17.1004,17.0689,17.1004,60562.0
2018-04-05 12:40:00,21.66,21.66,21.61,21.65,48669.0,17.0925,17.0925,17.0531,17.0846,48669.0
2018-04-05 12:50:00,21.64,21.66,21.63,21.65,41937.0,17.0768,17.0925,17.0689,17.0846,41937.0
2018-04-05 13:00:00,21.65,21.69,21.65,21.67,42356.0,17.0846,17.1162,17.0846,17.1004,42356.0
2018-04-05 13:10:00,21.67,21.68,21.59,21.6,89229.0,17.1004,17.1083,17.0373,17.0452,89229.0
2018-04-05 13:20:00,21.6,21.6,21.53,21.57,85454.0,17.0452,17.0452,16.9899,17.0215,85454.0
2018-04-05 13:30:00,21.57,21.61,21.55,21.56,71777.0,17.0215,17.0531,17.0057,17.0136,71777.0
2018-04-05 13:40:00,21.55,21.56,21.5,21.55,138748.0,17.0057,17.0136,16.9663,17.0057,138748.0
2018-04-05 13:50:00,21.54,21.58,21.53,21.55,83433.0,16.9978,17.0294,16.9899,17.0057,83433.0
2018-04-05 14:00:00,21.55,21.58,21.52,21.52,90497.0,17.0057,17.0294,16.9821,16.9821,90497.0
2018-04-05 14:10:00,21.52,21.58,21.52,21.56,125720.0,16.9821,17.0294,16.9821,17.0136,125720.0
2018-04-05 14:20:00,21.57,21.57,21.53,21.55,94992.0,17.0215,17.0215,16.9899,17.0057,94992.0
2018-04-05 14:30:00,21.55,21.61,21.55,21.59,140732.0,17.0057,17.0531,17.0057,17.0373,140732.0
2018-04-05 14:40:00,21.59,21.63,21.55,21.62,75545.0,17.0373,17.0689,17.0057,17.061,75545.0
2018-04-05 14:50:00,21.62,21.64,21.61,21.64,66845.0,17.061,17.0768,17.0531,17.0768,66845.0
2018-04-05 15:00:00,21.64,21.64,21.6,21.61,146982.0,17.0768,17.0768,17.0452,17.0531,146982.0
2018-04-05 15:10:00,21.62,21.63,21.59,21.62,188562.0,17.061,17.0689,17.0373,17.061,188562.0
2018-04-05 15:20:00,21.62,21.64,21.61,21.62,97086.0,17.061,17.0768,17.0531,17.061,97086.0
2018-04-05 15:30:00,21.62,21.63,21.52,21.53,208014.0,17.061,17.0689,16.9821,16.9899,208014.0
2018-04-05 15:40:00,21.54,21.62,21.53,21.61,229790.0,16.9978,17.061,16.9899,17.0531,229790.0
2018-04-05 15:50:00,21.61,21.62,21.54,21.55,458827.0,17.0531,17.061,16.9978,17.0057,458827.0
2018-04-06 09:30:00,21.28,21.49,21.27,21.48,208465.0,16.7927,16.9584,16.7848,16.9505,208465.0
2018-04-06 09:40:00,21.49,21.53,21.42,21.53,128041.0,16.9584,16.9899,16.9031,16.9899,128041.0
2018-04-06 09:50:00,21.53,21.58,21.48,21.49,286306.0,16.9899,17.0294,16.9505,16.9584,286306.0
2018-04-06 10:00:00,21.49,21.52,21.47,21.51,152268.0,16.9584,16.9821,16.9426,16.9742,152268.0
2018-04-06 10:10:00,21.51,21.59,21.48,21.59,210631.0,16.9742,17.0373,16.9505,17.0373,210631.0
2018-04-06 10:20:00,21.59,21.62,21.41,21.41,145319.0,17.0373,17.061,16.8953,16.8953,145319.0
2018-04-06 10:30:00,21.41,21.43,21.32,21.33,128173.0,16.8953,16.911,16.8242,16.8321,128173.0
2018-04-06 10:40:00,21.32,21.33,21.25,21.28,87131.0,16.8242,16.8321,16.769,16.7927,87131.0
2018-04-06 10:50:00,21.27,21.31,21.23,21.25,101400.0,16.7848,16.8163,16.7532,16.769,101400.0
2018-04-06 11:00:00,21.24,21.24,21.17,21.22,95583.0,16.7611,16.7611,16.7059,16.7453,95583.0
2018-04-06 11:10:00,21.21,21.26,21.18,21.19,162994.0,16.7374,16.7769,16.7138,16.7216,162994.0
2018-04-06 11:20:00,21.2,21.2,21.12,21.16,146160.0,16.7295,16.7295,16.6664,16.698,146160.0
2018-04-06 11:30:00,21.17,21.23,21.15,21.22,131770.0,16.7059,16.7532,16.6901,16.7453,131770.0
2018-04-06 11:40:00,21.23,21.24,21.14,21.14,88459.0,16.7532,16.7611,16.6822,16.6822,88459.0
2018-04-06 11:50:00,21.14,21.22,21.14,21.21,158627.0,16.6822,16.7453,16.6822,16.7374,158627.0
2018-04-06 12:00:00,21.2,21.22,21.15,21.17,157752.0,16.7295,16.7453,16.6901,16.7059,157752.0
2018-04-06 12:10:00,21.17,21.18,21.07,21.07,188031.0,16.7059,16.7138,16.6269,16.6269,188031.0
2018-04-06 12:20:00,21.07,21.09,21.02,21.03,264189.0,16.6269,16.6427,16.5875,16.5954,264189.0
2018-04-06 12:30:00,21.03,21.14,21.02,21.13,122003.0,16.5954,16.6822,16.5875,16.6743,122003.0
2018-04-06 12:40:00,21.14,21.17,21.1,21.12,62013.0,16.6822,16.7059,16.6506,16.6664,62013.0
2018-04-06 12:50:00,21.12,21.15,21.09,21.14,70685.0,16.6664,16.6901,16.6427,16.6822,70685.0
2018-04-06 13:00:00,21.14,21.14,21.06,21.06,124423.0,16.6822,16.6822,16.6191,16.6191,124423.0
2018-04-06 13:10:00,21.05,21.07,21.03,21.05,97158.0,16.6112,16.6269,16.5954,16.6112,97158.0
2018-04-06 13:20:00,21.05,21.1,21.03,21.08,96638.0,16.6112,16.6506,16.5954,16.6348,96638.0
2018-04-06 13:30:00,21.08,21.12,20.98,20.99,133398.0,16.6348,16.6664,16.5559,16.5638,133398.0
2018-04-06 13:40:00,20.99,21.0,20.9,20.91,125489.0,16.5638,16.5717,16.4928,16.5007,125489.0
2018-04-06 13:50:00,20.91,20.93,20.85,20.88,254054.0,16.5007,16.5165,16.4533,16.477,254054.0
2018-04-06 14:00:00,20.87,20.92,20.83,20.87,369688.0,16.4691,16.5086,16.4376,16.4691,369688.0
2018-04-06 14:10:00,20.87,20.91,20.85,20.87,357777.0,16.4691,16.5007,16.4533,16.4691,357777.0
2018-04-06 14:20:00,20.87,20.9,20.76,20.77,147906.0,16.4691,16.4928,16.3823,16.3902,147906.0
2018-04-06 14:30:00,20.76,20.82,20.69,20.7,190609.0,16.3823,16.4297,16.3271,16.335,190609.0
2018-04-06 14:40:00,20.7,20.77,20.67,20.71,253255.0,16.335,16.3902,16.3113,16.3429,253255.0
2018-04-06 14:50:00,20.7,20.7,20.6,20.63,191597.0,16.335,16.335,16.2561,16.2797,191597.0
2018-04-06 15:00:00,20.64,20.7,20.63,20.7,368794.0,16.2876,16.335,16.2797,16.335,368794.0
2018-04-06 15:10:00,20.69,20.74,20.67,20.69,209591.0,16.3271,16.3665,16.3113,16.3271,209591.0
2018-04-06 15:20:00,20.7,20.75,20.66,20.69,236543.0,16.335,16.3744,16.3034,16.3271,236543.0
2018-04-06 15:30:00,20.69,20.74,20.66,20.73,346038.0,16.3271,16.3665,16.3034,16.3586,346038.0
2018-04-06 15:40:00,20.73,20.79,20.73,20.73,451672.0,16.3586,16.406,16.3586,16.3586,451672.0
2018-04-06 15:50:00,20.73,20.83,20.73,20.77,1066225.0,16.3586,16.4376,16.3586,16.3902,1066225.0
2018-04-09 09:30:00,20.94,20.96,20.75,20.76,430980.0,16.5244,16.5401,16.3744,16.3823,430980.0
2018-04-09 09:40:00,20.76,20.81,20.75,20.8,122955.0,16.3823,16.4218,16.3744,16.4139,122955.0
2018-04-09 09:50:00,20.8,21.01,20.79,20.98,284669.0,16.4139,16.5796,16.406,16.5559,284669.0
2018-04-09 10:00:00,20.98,21.01,20.93,20.96,350594.0,16.5559,16.5796,16.5165,16.5401,350594.0
2018-04-09 10:10:00,20.96,21.02,20.94,20.97,123190.0,16.5401,16.5875,16.5244,16.548,123190.0
2018-04-09 10:20:00,20.96,21.04,20.95,21.02,197714.0,16.5401,16.6033,16.5323,16.5875,197714.0
2018-04-09 10:30:00,21.02,21.1,21.01,21.06,124249.0,16.5875,16.6506,16.5796,16.6191,124249.0
2018-04-09 10:40:00,21.07,21.11,21.05,21.07,68800.0,16.6269,16.6585,16.6112,16.6269,68800.0
2018-04-09 10:50:00,21.08,21.12,21.08,21.12,94801.0,16.6348,16.6664,16.6348,16.6664,94801.0
2018-04-09 11:00:00,21.12,21.13,21.03,21.04,146751.0,16.6664,16.6743,16.5954,16.6033,146751.0
2018-04-09 11:10:00,21.05,21.13,21.04,21.12,75889.0,16.6112,16.6743,16.6033,16.6664,75889.0
2018-04-09 11:20:00,21.12,21.13,21.1,21.13,82586.0,16.6664,16.6743,16.6506,16.6743,82586.0
2018-04-09 11:30:00,21.13,21.18,21.12,21.13,124172.0,16.6743,16.7138,16.6664,16.6743,124172.0
2018-04-09 11:40:00,21.13,21.16,21.12,21.16,71078.0,16.6743,16.698,16.6664,16.698,71078.0
2018-04-09 11:50:00,21.16,21.16,21.09,21.14,65346.0,16.698,16.698,16.6427,16.6822,65346.0
2018-04-09 12:00:00,21.14,21.16,21.12,21.16,66380.0,16.6822,16.698,16.6664,16.698,66380.0
2018-04-09 12:10:00,21.15,21.16,21.12,21.12,57790.0,16.6901,16.698,16.6664,16.6664,57790.0
2018-04-09 12:20:00,21.13,21.13,21.08,21.11,52132.0,16.6743,16.6743,16.6348,16.6585,52132.0
2018-04-09 12:30:00,21.11,21.13,21.08,21.08,126516.0,16.6585,16.6743,16.6348,16.6348,126516.0
2018-04-09 12:40:00,21.08,21.17,21.07,21.14,110469.0,16.6348,16.7059,16.6269,16.6822,110469.0
2018-04-09 12:50:00,21.15,21.21,21.14,21.19,206866.0,16.6901,16.7374,16.6822,16.7216,206866.0
2018-04-09 13:00:00,21.2,21.26,21.19,21.26,150543.0,16.7295,16.7769,16.7216,16.7769,150543.0
2018-04-09 13:10:00,21.26,21.26,21.21,21.25,94777.0,16.7769,16.7769,16.7374,16.769,94777.0
2018-04-09 13:20:00,21.26,21.28,21.23,21.28,140436.0,16.7769,16.7927,16.7532,16.7927,140436.0
2018-04-09 13:30:00,21.28,21.32,21.26,21.29,171545.0,16.7927,16.8242,16.7769,16.8006,171545.0
2018-04-09 13:40:00,21.29,21.29,21.24,21.28,87868.0,16.8006,16.8006,16.7611,16.7927,87868.0
2018-04-09 13:50:00,21.28,21.3,21.27,21.28,81002.0,16.7927,16.8084,16.7848,16.7927,81002.0
2018-04-09 14:00:00,21.28,21.29,21.2,21.2,107903.0,16.7927,16.8006,16.7295,16.7295,107903.0
2018-04-09 14:10:00,21.21,21.23,21.19,21.23,71484.0,16.7374,16.7532,16.7216,16.7532,71484.0
2018-04-09 14:20:00,21.22,21.23,21.15,21.17,145864.0,16.7453,16.7532,16.6901,16.7059,145864.0
2018-04-09 14:30:00,21.16,21.18,21.14,21.14,97419.0,16.698,16.7138,16.6822,16.6822,97419.0
2018-04-09 14:40:00,21.15,21.15,21.09,21.13,114731.0,16.6901,16.6901,16.6427,16.6743,114731.0
2018-04-09 14:50:00,21.13,21.16,21.12,21.16,98617.0,16.6743,16.698,16.6664,16.698,98617.0
2018-04-09 15:00:00,21.16,21.16,21.12,21.14,109248.0,16.698,16.698,16.6664,16.6822,109248.0
2018-04-09 15:10:00,21.14,21.16,21.04,21.05,137744.0,16.6822,16.698,16.6033,16.6112,137744.0
2018-04-09 15:20:00,21.04,21.06,21.01,21.05,142701.0,16.6033,16.6191,16.5796,16.6112,142701.0
2018-04-09 15:30:00,21.05,21.06,20.99,21.01,225687.0,16.6112,16.6191,16.5638,16.5796,225687.0
2018-04-09 15:40:00,21.01,21.03,20.97,20.98,427233.0,16.5796,16.5954,16.548,16.5559,427233.0
2018-04-09 15:50:00,20.98,20.99,20.85,20.89,984644.0,16.5559,16.5638,16.4533,16.4849,984644.0
2018-04-10 09:30:00,21.19,21.37,21.19,21.33,427549.0,16.7216,16.8637,16.7216,16.8321,427549.0
2018-04-10 09:40:00,21.33,21.48,21.32,21.48,370949.0,16.8321,16.9505,16.8242,16.9505,370949.0
2018-04-10 09:50:00,21.48,21.5,21.4,21.42,295715.0,16.9505,16.9663,16.8874,16.9031,295715.0
2018-04-10 10:00:00,21.42,21.47,21.39,21.43,244043.0,16.9031,16.9426,16.8795,16.911,244043.0
2018-04-10 10:10:00,21.44,21.53,21.43,21.53,192029.0,16.9189,16.9899,16.911,16.9899,192029.0
2018-04-10 10:20:00,21.53,21.7,21.5,21.7,492253.0,16.9899,17.1241,16.9663,17.1241,492253.0
2018-04-10 10:30:00,21.69,21.73,21.61,21.65,336518.0,17.1162,17.1478,17.0531,17.0846,336518.0
2018-04-10 10:40:00,21.64,21.7,21.63,21.7,120760.0,17.0768,17.1241,17.0689,17.1241,120760.0
2018-04-10 10:50:00,21.7,21.7,21.59,21.63,187374.0,17.1241,17.1241,17.0373,17.0689,187374.0
2018-04-10 11:00:00,21.63,21.69,21.63,21.64,121686.0,17.0689,17.1162,17.0689,17.0768,121686.0
2018-04-10 11:10:00,21.64,21.69,21.63,21.68,160079.0,17.0768,17.1162,17.0689,17.1083,160079.0
2018-04-10 11:20:00,21.68,21.72,21.66,21.69,165691.0,17.1083,17.1399,17.0925,17.1162,165691.0
2018-04-10 11:30:00,21.69,21.77,21.68,21.77,150221.0,17.1162,17.1793,17.1083,17.1793,150221.0
2018-04-10 11:40:00,21.77,21.78,21.63,21.69,278688.0,17.1793,17.1872,17.0689,17.1162,278688.0
2018-04-10 11:50:00,21.69,21.78,21.64,21.77,182309.0,17.1162,17.1872,17.0768,17.1793,182309.0
2018-04-10 12:00:00,21.77,21.78,21.7,21.73,219327.0,17.1793,17.1872,17.1241,17.1478,219327.0
2018-04-10 12:10:00,21.73,21.74,21.67,21.68,113715.0,17.1478,17.1557,17.1004,17.1083,113715.0
2018-04-10 12:20:00,21.68,21.68,21.55,21.6,293195.0,17.1083,17.1083,17.0057,17.0452,293195.0
2018-04-10 12:30:00,21.6,21.72,21.59,21.71,187888.0,17.0452,17.1399,17.0373,17.132,187888.0
2018-04-10 12:40:00,21.71,21.75,21.67,21.73,239031.0,17.132,17.1636,17.1004,17.1478,239031.0
2018-04-10 12:50:00,21.74,21.75,21.68,21.71,202194.0,17.1557,17.1636,17.1083,17.132,202194.0
2018-04-10 13:00:00,21.71,21.76,21.67,21.74,182679.0,17.132,17.1714,17.1004,17.1557,182679.0
2018-04-10 13:10:00,21.73,21.79,21.73,21.74,110812.0,17.1478,17.1951,17.1478,17.1557,110812.0
2018-04-10 13:20:00,21.74,21.76,21.72,21.74,86706.0,17.1557,17.1714,17.1399,17.1557,86706.0
2018-04-10 13:30:00,21.75,21.75,21.68,21.72,118310.0,17.1636,17.1636,17.1083,17.1399,118310.0
2018-04-10 13:40:00,21.72,21.73,21.59,21.63,190344.0,17.1399,17.1478,17.0373,17.0689,190344.0
2018-04-10 13:50:00,21.63,21.75,21.62,21.74,117268.0,17.0689,17.1636,17.061,17.1557,117268.0
2018-04-10 14:00:00,21.75,21.81,21.72,21.81,142078.0,17.1636,17.2109,17.1399,17.2109,142078.0
2018-04-10 14:10:00,21.81,21.83,21.79,21.8,255496.0,17.2109,17.2267,17.1951,17.203,255496.0
2018-04-10 14:20:00,21.8,21.84,21.76,21.77,180111.0,17.203,17.2346,17.1714,17.1793,180111.0
2018-04-10 14:30:00,21.77,21.81,21.69,21.73,163947.0,17.1793,17.2109,17.1162,17.1478,163947.0
2018-04-10 14:40:00,21.73,21.78,21.68,21.74,194239.0,17.1478,17.1872,17.1083,17.1557,194239.0
2018-04-10 14:50:00,21.73,21.82,21.73,21.82,188221.0,17.1478,17.2188,17.1478,17.2188,188221.0
2018-04-10 15:00:00,21.82,21.88,21.8,21.88,218472.0,17.2188,17.2661,17.203,17.2661,218472.0
2018-04-10 15:10:00,21.88,21.9,21.84,21.89,231370.0,17.2661,17.2819,17.2346,17.274,231370.0
2018-04-10 15:20:00,21.89,21.92,21.81,21.88,418023.0,17.274,17.2977,17.2109,17.2661,418023.0
2018-04-10 15:30:00,21.87,21.88,21.82,21.87,416989.0,17.2583,17.2661,17.2188,17.2583,416989.0
2018-04-10 15:40:00,21.87,21.88,21.77,21.79,549936.0,17.2583,17.2661,17.1793,17.1951,549936.0
2018-04-10 15:50:00,21.8,21.82,21.72,21.75,798525.0,17.203,17.2188,17.1399,17.1636,798525.0
2018-04-11 09:30:00,21.55,21.77,21.5,21.73,522155.0,17.0057,17.1793,16.9663,17.1478,522155.0
2018-04-11 09:40:00,21.73,21.78,21.69,21.72,180317.0,17.1478,17.1872,17.1162,17.1399,180317.0
2018-04-11 09:50:00,21.72,21.82,21.72,21.8,103440.0,17.1399,17.2188,17.1399,17.203,103440.0
2018-04-11 10:00:00,21.8,21.83,21.7,21.72,240179.0,17.203,17.2267,17.1241,17.1399,240179.0
2018-04-11 10:10:00,21.71,21.73,21.67,21.69,132079.0,17.132,17.1478,17.1004,17.1162,132079.0
2018-04-11 10:20:00,21.69,21.75,21.68,21.75,181041.0,17.1162,17.1636,17.1083,17.1636,181041.0
2018-04-11 10:30:00,21.74,21.79,21.72,21.75,293069.0,17.1557,17.1951,17.1399,17.1636,293069.0
2018-04-11 10:40:00,21.74,21.75,21.66,21.68,145795.0,17.1557,17.1636,17.0925,17.1083,145795.0
2018-04-11 10:50:00,21.68,21.69,21.61,21.61,91364.0,17.1083,17.1162,17.0531,17.0531,91364.0
2018-04-11 11:00:00,21.61,21.7,21.59,21.67,335756.0,17.0531,17.1241,17.0373,17.1004,335756.0
2018-04-11 11:10:00,21.68,21.72,21.66,21.66,123109.0,17.1083,17.1399,17.0925,17.0925,123109.0
2018-04-11 11:20:00,21.67,21.73,21.63,21.71,86603.0,17.1004,17.1478,17.0689,17.132,86603.0
2018-04-11 11:30:00,21.71,21.73,21.66,21.69,103290.0,17.132,17.1478,17.0925,17.1162,103290.0
2018-04-11 11:40:00,21.7,21.74,21.69,21.73,101537.0,17.1241,17.1557,17.1162,17.1478,101537.0
2018-04-11 11:50:00,21.73,21.78,21.72,21.75,75510.0,17.1478,17.1872,17.1399,17.1636,75510.0
2018-04-11 12:00:00,21.75,21.8,21.74,21.77,54120.0,17.1636,17.203,17.1557,17.1793,54120.0
2018-04-11 12:10:00,21.76,21.8,21.73,21.75,71604.0,17.1714,17.203,17.1478,17.1636,71604.0
2018-04-11 12:20:00,21.76,21.77,21.74,21.74,50539.0,17.1714,17.1793,17.1557,17.1557,50539.0
2018-04-11 12:30:00,21.75,21.77,21.69,21.71,51375.0,17.1636,17.1793,17.1162,17.132,51375.0
2018-04-11 12:40:00,21.71,21.73,21.67,21.69,63033.0,17.132,17.1478,17.1004,17.1162,63033.0
2018-04-11 12:50:00,21.69,21.7,21.62,21.64,214304.0,17.1162,17.1241,17.061,17.0768,214304.0
2018-04-11 13:00:00,21.64,21.71,21.64,21.67,87722.0,17.0768,17.132,17.0768,17.1004,87722.0
2018-04-11 13:10:00,21.67,21.7,21.62,21.7,86019.0,17.1004,17.1241,17.061,17.1241,86019.0
2018-04-11 13:20:00,21.7,21.72,21.66,21.68,85589.0,17.1241,17.1399,17.0925,17.1083,85589.0
2018-04-11 13:30:00,21.68,21.7,21.64,21.68,54433.0,17.1083,17.1241,17.0768,17.1083,54433.0
2018-04-11 13:40:00,21.67,21.7,21.65,21.69,58307.0,17.1004,17.1241,17.0846,17.1162,58307.0
2018-04-11 13:50:00,21.69,21.69,21.67,21.69,32964.0,17.1162,17.1162,17.1004,17.1162,32964.0
2018-04-11 14:00:00,21.69,21.71,21.59,21.59,124358.0,17.1162,17.132,17.0373,17.0373,124358.0
2018-04-11 14:10:00,21.59,21.68,21.58,21.68,156300.0,17.0373,17.1083,17.0294,17.1083,156300.0
2018-04-11 14:20:00,21.67,21.71,21.66,21.66,128693.0,17.1004,17.132,17.0925,17.0925,128693.0
2018-04-11 14:30:00,21.66,21.71,21.65,21.66,86891.0,17.0925,17.132,17.0846,17.0925,86891.0
2018-04-11 14:40:00,21.66,21.7,21.64,21.66,99623.0,17.0925,17.1241,17.0768,17.0925,99623.0
2018-04-11 14:50:00,21.66,21.68,21.62,21.68,106727.0,17.0925,17.1083,17.061,17.1083,106727.0
2018-04-11 15:00:00,21.68,21.69,21.59,21.6,123905.0,17.1083,17.1162,17.0373,17.0452,123905.0
2018-04-11 15:10:00,21.61,21.61,21.55,21.58,144544.0,17.0531,17.0531,17.0057,17.0294,144544.0
2018-04-11 15:20:00,21.58,21.59,21.54,21.57,142748.0,17.0294,17.0373,16.9978,17.0215,142748.0
2018-04-11 15:30:00,21.56,21.6,21.56,21.57,165152.0,17.0136,17.0452,17.0136,17.0215,165152.0
2018-04-11 15:40:00,21.57,21.62,21.57,21.59,428836.0,17.0215,17.061,17.0215,17.0373,428836.0
2018-04-11 15:50:00,21.59,21.62,21.55,21.59,1182601.0,17.0373,17.061,17.0057,17.0373,1182601.0
2018-04-12 09:30:00,21.8,21.98,21.76,21.96,395695.0,17.203,17.3451,17.1714,17.3293,395695.0
2018-04-12 09:40:00,21.96,22.1,21.95,22.04,209835.0,17.3293,17.4398,17.3214,17.3924,209835.0
2018-04-12 09:50:00,22.05,22.08,21.98,22.02,204128.0,17.4003,17.424,17.3451,17.3766,204128.0
2018-04-12 10:00:00,22.01,22.02,21.92,21.93,100142.0,17.3687,17.3766,17.2977,17.3056,100142.0
2018-04-12 10:10:00,21.94,22.01,21.92,22.0,139495.0,17.3135,17.3687,17.2977,17.3608,139495.0
2018-04-12 10:20:00,22.01,22.02,21.95,21.97,76160.0,17.3687,17.3766,17.3214,17.3372,76160.0
2018-04-12 10:30:00,21.98,21.99,21.89,21.9,104471.0,17.3451,17.3529,17.274,17.2819,104471.0
2018-04-12 10:40:00,21.89,21.92,21.83,21.89,110455.0,17.274,17.2977,17.2267,17.274,110455.0
2018-04-12 10:50:00,21.9,21.92,21.88,21.91,91787.0,17.2819,17.2977,17.2661,17.2898,91787.0
2018-04-12 11:00:00,21.91,21.95,21.89,21.93,109499.0,17.2898,17.3214,17.274,17.3056,109499.0
2018-04-12 11:10:00,21.93,21.95,21.91,21.95,99169.0,17.3056,17.3214,17.2898,17.3214,99169.0
2018-04-12 11:20:00,21.95,21.99,21.94,21.96,183189.0,17.3214,17.3529,17.3135,17.3293,183189.0
2018-04-12 11:30:00,21.95,21.99,21.95,21.99,145727.0,17.3214,17.3529,17.3214,17.3529,145727.0
2018-04-12 11:40:00,21.98,22.0,21.95,21.96,136426.0,17.3451,17.3608,17.3214,17.3293,136426.0
2018-04-12 11:50:00,21.96,21.99,21.93,21.98,129910.0,17.3293,17.3529,17.3056,17.3451,129910.0
2018-04-12 12:00:00,21.99,21.99,21.96,21.98,74337.0,17.3529,17.3529,17.3293,17.3451,74337.0
2018-04-12 12:10:00,21.97,21.98,21.93,21.96,119260.0,17.3372,17.3451,17.3056,17.3293,119260.0
2018-04-12 12:20:00,21.97,21.98,21.95,21.98,129869.0,17.3372,17.3451,17.3214,17.3451,129869.0
2018-04-12 12:30:00,21.98,22.0,21.97,21.99,91760.0,17.3451,17.3608,17.3372,17.3529,91760.0
2018-04-12 12:40:00,22.0,22.06,21.99,22.04,122628.0,17.3608,17.4082,17.3529,17.3924,122628.0
2018-04-12 12:50:00,22.05,22.06,22.03,22.05,79604.0,17.4003,17.4082,17.3845,17.4003,79604.0
2018-04-12 13:00:00,22.05,22.08,22.04,22.06,142587.0,17.4003,17.424,17.3924,17.4082,142587.0
2018-04-12 13:10:00,22.07,22.07,21.98,22.01,135691.0,17.4161,17.4161,17.3451,17.3687,135691.0
2018-04-12 13:20:00,22.01,22.04,21.95,21.96,178177.0,17.3687,17.3924,17.3214,17.3293,178177.0
2018-04-12 13:30:00,21.95,22.03,21.94,22.0,158096.0,17.3214,17.3845,17.3135,17.3608,158096.0
2018-04-12 13:40:00,22.01,22.03,22.0,22.01,113672.0,17.3687,17.3845,17.3608,17.3687,113672.0
2018-04-12 13:50:00,22.01,22.04,21.99,22.01,126135.0,17.3687,17.3924,17.3529,17.3687,126135.0
2018-04-12 14:00:00,22.01,22.05,22.0,22.04,161580.0,17.3687,17.4003,17.3608,17.3924,161580.0
2018-04-12 14:10:00,22.04,22.09,22.04,22.09,112938.0,17.3924,17.4319,17.3924,17.4319,112938.0
2018-04-12 14:20:00,22.08,22.1,22.06,22.07,173461.0,17.424,17.4398,17.4082,17.4161,173461.0
2018-04-12 14:30:00,22.07,22.08,22.02,22.05,128546.0,17.4161,17.424,17.3766,17.4003,128546.0
2018-04-12 14:40:00,22.06,22.06,22.01,22.04,127314.0,17.4082,17.4082,17.3687,17.3924,127314.0
2018-04-12 14:50:00,22.04,22.07,22.03,22.07,129550.0,17.3924,17.4161,17.3845,17.4161,129550.0
2018-04-12 15:00:00,22.07,22.08,22.03,22.03,149867.0,17.4161,17.424,17.3845,17.3845,149867.0
2018-04-12 15:10:00,22.03,22.07,22.03,22.07,154776.0,17.3845,17.4161,17.3845,17.4161,154776.0
2018-04-12 15:20:00,22.07,22.1,22.06,22.09,221523.0,17.4161,17.4398,17.4082,17.4319,221523.0
2018-04-12 15:30:00,22.09,22.1,22.06,22.09,293789.0,17.4319,17.4398,17.4082,17.4319,293789.0
2018-04-12 15:40:00,22.1,22.1,21.99,22.01,589934.0,17.4398,17.4398,17.3529,17.3687,589934.0
2018-04-12 15:50:00,22.01,22.01,21.94,21.95,734368.0,17.3687,17.3687,17.3135,17.3214,734368.0
2018-04-13 09:30:00,22.04,22.12,21.99,22.02,189641.0,17.3924,17.4555,17.3529,17.3766,189641.0
2018-04-13 09:40:00,22.02,22.06,21.99,21.99,60053.0,17.3766,17.4082,17.3529,17.3529,60053.0
2018-04-13 09:50:00,21.99,22.01,21.89,21.91,110989.0,17.3529,17.3687,17.274,17.2898,110989.0
2018-04-13 10:00:00,21.91,21.94,21.81,21.82,106781.0,17.2898,17.3135,17.2109,17.2188,106781.0
2018-04-13 10:10:00,21.82,21.88,21.81,21.86,84454.0,17.2188,17.2661,17.2109,17.2504,84454.0
2018-04-13 10:20:00,21.86,21.86,21.74,21.76,130113.0,17.2504,17.2504,17.1557,17.1714,130113.0
2018-04-13 10:30:00,21.76,21.81,21.71,21.77,81499.0,17.1714,17.2109,17.132,17.1793,81499.0
2018-04-13 10:40:00,21.78,21.84,21.77,21.82,77782.0,17.1872,17.2346,17.1793,17.2188,77782.0
2018-04-13 10:50:00,21.83,21.85,21.76,21.76,65169.0,17.2267,17.2425,17.1714,17.1714,65169.0
2018-04-13 11:00:00,21.76,21.76,21.68,21.76,137494.0,17.1714,17.1714,17.1083,17.1714,137494.0
2018-04-13 11:10:00,21.76,21.78,21.72,21.73,61173.0,17.1714,17.1872,17.1399,17.1478,61173.0
2018-04-13 11:20:00,21.73,21.81,21.72,21.8,77461.0,17.1478,17.2109,17.1399,17.203,77461.0
2018-04-13 11:30:00,21.79,21.81,21.74,21.75,74459.0,17.1951,17.2109,17.1557,17.1636,74459.0
2018-04-13 11:40:00,21.75,21.78,21.72,21.76,51678.0,17.1636,17.1872,17.1399,17.1714,51678.0
2018-04-13 11:50:00,21.76,21.79,21.72,21.78,76728.0,17.1714,17.1951,17.1399,17.1872,76728.0
2018-04-13 12:00:00,21.79,21.82,21.72,21.73,90302.0,17.1951,17.2188,17.1399,17.1478,90302.0
2018-04-13 12:10:00,21.73,21.78,21.72,21.78,70000.0,17.1478,17.1872,17.1399,17.1872,70000.0
2018-04-13 12:20:00,21.78,21.8,21.74,21.79,69986.0,17.1872,17.203,17.1557,17.1951,69986.0
2018-04-13 12:30:00,21.79,21.8,21.75,21.76,69192.0,17.1951,17.203,17.1636,17.1714,69192.0
2018-04-13 12:40:00,21.77,21.79,21.75,21.77,43203.0,17.1793,17.1951,17.1636,17.1793,43203.0
2018-04-13 12:50:00,21.77,21.8,21.76,21.79,52228.0,17.1793,17.203,17.1714,17.1951,52228.0
2018-04-13 13:00:00,21.79,21.82,21.78,21.8,50152.0,17.1951,17.2188,17.1872,17.203,50152.0
2018-04-13 13:10:00,21.8,21.83,21.79,21.81,77670.0,17.203,17.2267,17.1951,17.2109,77670.0
2018-04-13 13:20:00,21.82,21.87,21.81,21.85,55282.0,17.2188,17.2583,17.2109,17.2425,55282.0
2018-04-13 13:30:00,21.86,21.86,21.82,21.84,50440.0,17.2504,17.2504,17.2188,17.2346,50440.0
2018-04-13 13:40:00,21.85,21.86,21.83,21.85,35653.0,17.2425,17.2504,17.2267,17.2425,35653.0
2018-04-13 13:50:00,21.85,21.86,21.81,21.84,55271.0,17.2425,17.2504,17.2109,17.2346,55271.0
2018-04-13 14:00:00,21.83,21.85,21.81,21.84,71133.0,17.2267,17.2425,17.2109,17.2346,71133.0
2018-04-13 14:10:00,21.85,21.87,21.79,21.8,186589.0,17.2425,17.2583,17.1951,17.203,186589.0
2018-04-13 14:20:00,21.8,21.83,21.79,21.82,58155.0,17.203,17.2267,17.1951,17.2188,58155.0
2018-04-13 14:30:00,21.81,21.85,21.78,21.8,92233.0,17.2109,17.2425,17.1872,17.203,92233.0
2018-04-13 14:40:00,21.81,21.83,21.77,21.79,73490.0,17.2109,17.2267,17.1793,17.1951,73490.0
2018-04-13 14:50:00,21.78,21.81,21.77,21.77,67074.0,17.1872,17.2109,17.1793,17.1793,67074.0
2018-04-13 15:00:00,21.77,21.78,21.7,21.73,111020.0,17.1793,17.1872,17.1241,17.1478,111020.0
2018-04-13 15:10:00,21.73,21.76,21.64,21.64,122275.0,17.1478,17.1714,17.0768,17.0768,122275.0
2018-04-13 15:20:00,21.65,21.71,21.65,21.7,229806.0,17.0846,17.132,17.0846,17.1241,229806.0
2018-04-13 15:30:00,21.69,21.71,21.67,21.71,119474.0,17.1162,17.132,17.1004,17.132,119474.0
2018-04-13 15:40:00,21.71,21.76,21.71,21.74,261996.0,17.132,17.1714,17.132,17.1557,261996.0
2018-04-13 15:50:00,21.75,21.79,21.75,21.76,462187.0,17.1636,17.1951,17.1636,17.1714,462187.0
2018-04-16 09:30:00,21.97,22.03,21.85,21.89,218143.0,17.3372,17.3845,17.2425,17.274,218143.0
2018-04-16 09:40:00,21.89,21.9,21.8,21.85,127766.0,17.274,17.2819,17.203,17.2425,127766.0
2018-04-16 09:50:00,21.85,21.87,21.77,21.86,103520.0,17.2425,17.2583,17.1793,17.2504,103520.0
2018-04-16 10:00:00,21.86,21.93,21.84,21.92,104756.0,17.2504,17.3056,17.2346,17.2977,104756.0
2018-04-16 10:10:00,21.93,21.93,21.8,21.81,105294.0,17.3056,17.3056,17.203,17.2109,105294.0
2018-04-16 10:20:00,21.82,21.87,21.81,21.86,89719.0,17.2188,17.2583,17.2109,17.2504,89719.0
2018-04-16 10:30:00,21.86,21.87,21.77,21.79,102341.0,17.2504,17.2583,17.1793,17.1951,102341.0
2018-04-16 10:40:00,21.79,21.79,21.72,21.75,156334.0,17.1951,17.1951,17.1399,17.1636,156334.0
2018-04-16 10:50:00,21.75,21.81,21.74,21.77,62574.0,17.1636,17.2109,17.1557,17.1793,62574.0
2018-04-16 11:00:00,21.78,21.8,21.77,21.8,77859.0,17.1872,17.203,17.1793,17.203,77859.0
2018-04-16 11:10:00,21.79,21.8,21.72,21.78,112056.0,17.1951,17.203,17.1399,17.1872,112056.0
2018-04-16 11:20:00,21.78,21.82,21.77,21.8,87454.0,17.1872,17.2188,17.1793,17.203,87454.0
2018-04-16 11:30:00,21.81,21.82,21.78,21.81,83988.0,17.2109,17.2188,17.1872,17.2109,83988.0
2018-04-16 11:40:00,21.82,21.84,21.79,21.84,333616.0,17.2188,17.2346,17.1951,17.2346,333616.0
2018-04-16 11:50:00,21.84,21.87,21.81,21.87,204989.0,17.2346,17.2583,17.2109,17.2583,204989.0
2018-04-16 12:00:00,21.87,21.89,21.84,21.85,88713.0,17.2583,17.274,17.2346,17.2425,88713.0
2018-04-16 12:10:00,21.85,21.87,21.82,21.85,74081.0,17.2425,17.2583,17.2188,17.2425,74081.0
2018-04-16 12:20:00,21.85,21.86,21.83,21.83,60472.0,17.2425,17.2504,17.2267,17.2267,60472.0
2018-04-16 12:30:00,21.84,21.88,21.83,21.88,66045.0,17.2346,17.2661,17.2267,17.2661,66045.0
2018-04-16 12:40:00,21.88,21.93,21.86,21.92,94048.0,17.2661,17.3056,17.2504,17.2977,94048.0
2018-04-16 12:50:00,21.92,21.97,21.92,21.94,72957.0,17.2977,17.3372,17.2977,17.3135,72957.0
2018-04-16 13:00:00,21.94,21.96,21.92,21.96,66409.0,17.3135,17.3293,17.2977,17.3293,66409.0
2018-04-16 13:10:00,21.95,21.98,21.94,21.95,48312.0,17.3214,17.3451,17.3135,17.3214,48312.0
2018-04-16 13:20:00,21.95,21.95,21.91,21.95,71974.0,17.3214,17.3214,17.2898,17.3214,71974.0
2018-04-16 13:30:00,21.95,21.96,21.94,21.95,37292.0,17.3214,17.3293,17.3135,17.3214,37292.0
2018-04-16 13:40:00,21.94,21.97,21.93,21.96,80189.0,17.3135,17.3372,17.3056,17.3293,80189.0
2018-04-16 13:50:00,21.96,21.96,21.93,21.96,49318.0,17.3293,17.3293,17.3056,17.3293,49318.0
2018-04-16 14:00:00,21.96,21.97,21.91,21.92,62230.0,17.3293,17.3372,17.2898,17.2977,62230.0
2018-04-16 14:10:00,21.92,21.93,21.91,21.93,67408.0,17.2977,17.3056,17.2898,17.3056,67408.0
2018-04-16 14:20:00,21.93,21.94,21.87,21.88,284229.0,17.3056,17.3135,17.2583,17.2661,284229.0
2018-04-16 14:30:00,21.87,21.93,21.87,21.92,61641.0,17.2583,17.3056,17.2583,17.2977,61641.0
2018-04-16 14:40:00,21.92,21.94,21.9,21.93,83354.0,17.2977,17.3135,17.2819,17.3056,83354.0
2018-04-16 14:50:00,21.94,21.94,21.9,21.9,87247.0,17.3135,17.3135,17.2819,17.2819,87247.0
2018-04-16 15:00:00,21.91,21.93,21.9,21.9,69964.0,17.2898,17.3056,17.2819,17.2819,69964.0
2018-04-16 15:10:00,21.91,21.92,21.89,21.9,123717.0,17.2898,17.2977,17.274,17.2819,123717.0
2018-04-16 15:20:00,21.89,21.92,21.88,21.91,119257.0,17.274,17.2977,17.2661,17.2898,119257.0
2018-04-16 15:30:00,21.91,21.94,21.88,21.91,147432.0,17.2898,17.3135,17.2661,17.2898,147432.0
2018-04-16 15:40:00,21.91,21.92,21.82,21.83,359054.0,17.2898,17.2977,17.2188,17.2267,359054.0
2018-04-16 15:50:00,21.84,21.86,21.82,21.85,648000.0,17.2346,17.2504,17.2188,17.2425,648000.0
2018-04-17 09:30:00,22.09,22.11,22.01,22.05,244239.0,17.4319,17.4476,17.3687,17.4003,244239.0
2018-04-17 09:40:00,22.05,22.07,21.99,21.99,115516.0,17.4003,17.4161,17.3529,17.3529,115516.0
2018-04-17 09:50:00,22.0,22.02,21.97,21.98,90580.0,17.3608,17.3766,17.3372,17.3451,90580.0
2018-04-17 10:00:00,21.98,22.04,21.97,22.02,194432.0,17.3451,17.3924,17.3372,17.3766,194432.0
2018-04-17 10:10:00,22.02,22.03,22.01,22.02,145651.0,17.3766,17.3845,17.3687,17.3766,145651.0
2018-04-17 10:20:00,22.02,22.03,21.96,21.96,172068.0,17.3766,17.3845,17.3293,17.3293,172068.0
2018-04-17 10:30:00,21.97,22.01,21.96,22.0,85447.0,17.3372,17.3687,17.3293,17.3608,85447.0
2018-04-17 10:40:00,22.0,22.01,21.98,21.98,48626.0,17.3608,17.3687,17.3451,17.3451,48626.0
2018-04-17 10:50:00,21.99,22.07,21.98,22.04,73739.0,17.3529,17.4161,17.3451,17.3924,73739.0
2018-04-17 11:00:00,22.04,22.08,22.03,22.05,53520.0,17.3924,17.424,17.3845,17.4003,53520.0
2018-04-17 11:10:00,22.05,22.11,22.05,22.08,81945.0,17.4003,17.4476,17.4003,17.424,81945.0
2018-04-17 11:20:00,22.08,22.12,22.07,22.1,63192.0,17.424,17.4555,17.4161,17.4398,63192.0
2018-04-17 11:30:00,22.1,22.11,22.04,22.05,111659.0,17.4398,17.4476,17.3924,17.4003,111659.0
2018-04-17 11:40:00,22.06,22.06,22.01,22.03,89728.0,17.4082,17.4082,17.3687,17.3845,89728.0
2018-04-17 11:50:00,22.03,22.03,22.01,22.02,63385.0,17.3845,17.3845,17.3687,17.3766,63385.0
2018-04-17 12:00:00,22.02,22.03,21.99,22.01,109889.0,17.3766,17.3845,17.3529,17.3687,109889.0
2018-04-17 12:10:00,22.01,22.02,21.99,21.99,73327.0,17.3687,17.3766,17.3529,17.3529,73327.0
2018-04-17 12:20:00,22.0,22.02,21.98,22.01,103968.0,17.3608,17.3766,17.3451,17.3687,103968.0
2018-04-17 12:30:00,22.02,22.02,21.96,21.98,69778.0,17.3766,17.3766,17.3293,17.3451,69778.0
2018-04-17 12:40:00,21.99,22.0,21.98,21.98,50821.0,17.3529,17.3608,17.3451,17.3451,50821.0
2018-04-17 12:50:00,21.98,22.01,21.98,22.01,47426.0,17.3451,17.3687,17.3451,17.3687,47426.0
2018-04-17 13:00:00,22.0,22.02,21.98,22.01,36009.0,17.3608,17.3766,17.3451,17.3687,36009.0
2018-04-17 13:10:00,22.01,22.03,21.96,21.98,89811.0,17.3687,17.3845,17.3293,17.3451,89811.0
2018-04-17 13:20:00,21.98,22.01,21.97,22.0,65329.0,17.3451,17.3687,17.3372,17.3608,65329.0
2018-04-17 13:30:00,22.0,22.01,21.98,21.98,95258.0,17.3608,17.3687,17.3451,17.3451,95258.0
2018-04-17 13:40:00,21.98,22.0,21.96,21.98,87816.0,17.3451,17.3608,17.3293,17.3451,87816.0
2018-04-17 13:50:00,21.98,22.01,21.96,22.01,48738.0,17.3451,17.3687,17.3293,17.3687,48738.0
2018-04-17 14:00:00,22.01,22.06,22.01,22.04,87183.0,17.3687,17.4082,17.3687,17.3924,87183.0
2018-04-17 14:10:00,22.03,22.05,22.01,22.03,63576.0,17.3845,17.4003,17.3687,17.3845,63576.0
2018-04-17 14:20:00,22.02,22.04,21.99,22.03,72786.0,17.3766,17.3924,17.3529,17.3845,72786.0
2018-04-17 14:30:00,22.04,22.06,22.02,22.05,173894.0,17.3924,17.4082,17.3766,17.4003,173894.0
2018-04-17 14:40:00,22.05,22.08,22.04,22.07,122462.0,17.4003,17.424,17.3924,17.4161,122462.0
2018-04-17 14:50:00,22.08,22.08,22.07,22.07,53808.0,17.424,17.424,17.4161,17.4161,53808.0
2018-04-17 15:00:00,22.08,22.09,22.06,22.07,125207.0,17.424,17.4319,17.4082,17.4161,125207.0
2018-04-17 15:10:00,22.07,22.1,22.06,22.09,192557.0,17.4161,17.4398,17.4082,17.4319,192557.0
2018-04-17 15:20:00,22.09,22.1,22.08,22.09,76923.0,17.4319,17.4398,17.424,17.4319,76923.0
2018-04-17 15:30:00,22.09,22.1,22.07,22.07,190327.0,17.4319,17.4398,17.4161,17.4161,190327.0
2018-04-17 15:40:00,22.07,22.08,22.04,22.08,196101.0,17.4161,17.424,17.3924,17.424,196101.0
2018-04-17 15:50:00,22.08,22.09,22.03,22.04,330147.0,17.424,17.4319,17.3845,17.3924,330147.0
2018-04-18 09:30:00,22.11,22.14,22.05,22.06,276501.0,17.4476,17.4713,17.4003,17.4082,276501.0
2018-04-18 09:40:00,22.05,22.13,22.04,22.11,141954.0,17.4003,17.4634,17.3924,17.4476,141954.0
2018-04-18 09:50:00,22.12,22.12,22.04,22.08,116195.0,17.4555,17.4555,17.3924,17.424,116195.0
2018-04-18 10:00:00,22.07,22.08,22.0,22.02,112482.0,17.4161,17.424,17.3608,17.3766,112482.0
2018-04-18 10:10:00,22.03,22.04,21.97,22.0,126934.0,17.3845,17.3924,17.3372,17.3608,126934.0
2018-04-18 10:20:00,22.0,22.03,21.99,22.03,95982.0,17.3608,17.3845,17.3529,17.3845,95982.0
2018-04-18 10:30:00,22.03,22.05,22.01,22.05,134752.0,17.3845,17.4003,17.3687,17.4003,134752.0
2018-04-18 10:40:00,22.05,22.08,22.04,22.05,105091.0,17.4003,17.424,17.3924,17.4003,105091.0
2018-04-18 10:50:00,22.05,22.07,22.04,22.04,50551.0,17.4003,17.4161,17.3924,17.3924,50551.0
2018-04-18 11:00:00,22.05,22.05,22.02,22.02,117965.0,17.4003,17.4003,17.3766,17.3766,117965.0
2018-04-18 11:10:00,22.03,22.04,21.99,22.0,166315.0,17.3845,17.3924,17.3529,17.3608,166315.0
2018-04-18 11:20:00,22.01,22.03,22.0,22.02,79583.0,17.3687,17.3845,17.3608,17.3766,79583.0
2018-04-18 11:30:00,22.02,22.04,22.0,22.03,61428.0,17.3766,17.3924,17.3608,17.3845,61428.0
2018-04-18 11:40:00,22.03,22.03,21.97,21.98,57770.0,17.3845,17.3845,17.3372,17.3451,57770.0
2018-04-18 11:50:00,21.98,22.0,21.97,21.98,304005.0,17.3451,17.3608,17.3372,17.3451,304005.0
2018-04-18 12:00:00,21.99,22.03,21.98,22.03,55346.0,17.3529,17.3845,17.3451,17.3845,55346.0
2018-04-18 12:10:00,22.03,22.07,22.02,22.05,89274.0,17.3845,17.4161,17.3766,17.4003,89274.0
2018-04-18 12:20:00,22.05,22.05,22.02,22.03,78636.0,17.4003,17.4003,17.3766,17.3845,78636.0
2018-04-18 12:30:00,22.02,22.03,22.0,22.01,63433.0,17.3766,17.3845,17.3608,17.3687,63433.0
2018-04-18 12:40:00,22.0,22.04,22.0,22.01,83981.0,17.3608,17.3924,17.3608,17.3687,83981.0
2018-04-18 12:50:00,22.01,22.04,22.0,22.04,71027.0,17.3687,17.3924,17.3608,17.3924,71027.0
2018-04-18 13:00:00,22.03,22.05,22.03,22.04,47657.0,17.3845,17.4003,17.3845,17.3924,47657.0
2018-04-18 13:10:00,22.04,22.07,22.03,22.05,92898.0,17.3924,17.4161,17.3845,17.4003,92898.0
2018-04-18 13:20:00,22.06,22.08,22.05,22.07,55686.0,17.4082,17.424,17.4003,17.4161,55686.0
2018-04-18 13:30:00,22.07,22.09,22.05,22.07,73385.0,17.4161,17.4319,17.4003,17.4161,73385.0
2018-04-18 13:40:00,22.07,22.08,22.05,22.06,53908.0,17.4161,17.424,17.4003,17.4082,53908.0
2018-04-18 13:50:00,22.07,22.08,22.02,22.04,84499.0,17.4161,17.424,17.3766,17.3924,84499.0
2018-04-18 14:00:00,22.04,22.09,22.01,22.08,67732.0,17.3924,17.4319,17.3687,17.424,67732.0
2018-04-18 14:10:00,22.09,22.12,22.08,22.1,80480.0,17.4319,17.4555,17.424,17.4398,80480.0
2018-04-18 14:20:00,22.1,22.1,22.07,22.09,55150.0,17.4398,17.4398,17.4161,17.4319,55150.0
2018-04-18 14:30:00,22.09,22.09,22.05,22.07,93646.0,17.4319,17.4319,17.4003,17.4161,93646.0
2018-04-18 14:40:00,22.06,22.08,22.05,22.08,74945.0,17.4082,17.424,17.4003,17.424,74945.0
2018-04-18 14:50:00,22.07,22.11,22.06,22.07,72014.0,17.4161,17.4476,17.4082,17.4161,72014.0
2018-04-18 15:00:00,22.07,22.11,22.05,22.08,119057.0,17.4161,17.4476,17.4003,17.424,119057.0
2018-04-18 15:10:00,22.08,22.11,22.08,22.1,102189.0,17.424,17.4476,17.424,17.4398,102189.0
2018-04-18 15:20:00,22.1,22.1,22.07,22.07,90043.0,17.4398,17.4398,17.4161,17.4161,90043.0
2018-04-18 15:30:00,22.08,22.09,22.07,22.09,114983.0,17.424,17.4319,17.4161,17.4319,114983.0
2018-04-18 15:40:00,22.08,22.08,22.04,22.04,252746.0,17.424,17.424,17.3924,17.3924,252746.0
2018-04-18 15:50:00,22.04,22.04,22.0,22.03,854440.0,17.3924,17.3924,17.3608,17.3845,854440.0
2018-04-19 09:30:00,21.91,21.93,21.83,21.89,201101.0,17.2898,17.3056,17.2267,17.274,201101.0
2018-04-19 09:40:00,21.88,21.88,21.73,21.75,97975.0,17.2661,17.2661,17.1478,17.1636,97975.0
2018-04-19 09:50:00,21.75,21.76,21.72,21.74,89025.0,17.1636,17.1714,17.1399,17.1557,89025.0
2018-04-19 10:00:00,21.74,21.76,21.65,21.66,148289.0,17.1557,17.1714,17.0846,17.0925,148289.0
2018-04-19 10:10:00,21.66,21.75,21.64,21.72,234343.0,17.0925,17.1636,17.0768,17.1399,234343.0
2018-04-19 10:20:00,21.71,21.71,21.65,21.67,92746.0,17.132,17.132,17.0846,17.1004,92746.0
2018-04-19 10:30:00,21.66,21.7,21.63,21.69,138979.0,17.0925,17.1241,17.0689,17.1162,138979.0
2018-04-19 10:40:00,21.69,21.69,21.64,21.64,124263.0,17.1162,17.1162,17.0768,17.0768,124263.0
2018-04-19 10:50:00,21.65,21.65,21.57,21.61,144707.0,17.0846,17.0846,17.0215,17.0531,144707.0
2018-04-19 11:00:00,21.61,21.61,21.53,21.55,134270.0,17.0531,17.0531,16.9899,17.0057,134270.0
2018-04-19 11:10:00,21.55,21.56,21.48,21.55,109324.0,17.0057,17.0136,16.9505,17.0057,109324.0
2018-04-19 11:20:00,21.55,21.61,21.52,21.6,95036.0,17.0057,17.0531,16.9821,17.0452,95036.0
2018-04-19 11:30:00,21.6,21.61,21.55,21.56,76926.0,17.0452,17.0531,17.0057,17.0136,76926.0
2018-04-19 11:40:00,21.55,21.58,21.54,21.57,74736.0,17.0057,17.0294,16.9978,17.0215,74736.0
2018-04-19 11:50:00,21.57,21.58,21.51,21.52,107776.0,17.0215,17.0294,16.9742,16.9821,107776.0
2018-04-19 12:00:00,21.52,21.53,21.5,21.5,134427.0,16.9821,16.9899,16.9663,16.9663,134427.0
2018-04-19 12:10:00,21.5,21.54,21.5,21.54,88643.0,16.9663,16.9978,16.9663,16.9978,88643.0
2018-04-19 12:20:00,21.54,21.57,21.52,21.53,72681.0,16.9978,17.0215,16.9821,16.9899,72681.0
2018-04-19 12:30:00,21.53,21.57,21.52,21.57,114939.0,16.9899,17.0215,16.9821,17.0215,114939.0
2018-04-19 12:40:00,21.57,21.59,21.54,21.58,45023.0,17.0215,17.0373,16.9978,17.0294,45023.0
2018-04-19 12:50:00,21.59,21.59,21.55,21.55,48056.0,17.0373,17.0373,17.0057,17.0057,48056.0
2018-04-19 13:00:00,21.55,21.56,21.52,21.53,52242.0,17.0057,17.0136,16.9821,16.9899,52242.0
2018-04-19 13:10:00,21.53,21.55,21.51,21.54,39231.0,16.9899,17.0057,16.9742,16.9978,39231.0
2018-04-19 13:20:00,21.54,21.56,21.52,21.53,39017.0,16.9978,17.0136,16.9821,16.9899,39017.0
2018-04-19 13:30:00,21.53,21.56,21.51,21.55,48568.0,16.9899,17.0136,16.9742,17.0057,48568.0
2018-04-19 13:40:00,21.56,21.59,21.55,21.57,62591.0,17.0136,17.0373,17.0057,17.0215,62591.0
2018-04-19 13:50:00,21.57,21.62,21.56,21.59,95894.0,17.0215,17.061,17.0136,17.0373,95894.0
2018-04-19 14:00:00,21.59,21.61,21.58,21.58,98179.0,17.0373,17.0531,17.0294,17.0294,98179.0
2018-04-19 14:10:00,21.58,21.59,21.54,21.54,83783.0,17.0294,17.0373,16.9978,16.9978,83783.0
2018-04-19 14:20:00,21.55,21.56,21.53,21.55,69669.0,17.0057,17.0136,16.9899,17.0057,69669.0
2018-04-19 14:30:00,21.55,21.57,21.53,21.55,84128.0,17.0057,17.0215,16.9899,17.0057,84128.0
2018-04-19 14:40:00,21.55,21.59,21.54,21.59,51200.0,17.0057,17.0373,16.9978,17.0373,51200.0
2018-04-19 14:50:00,21.58,21.62,21.57,21.61,80718.0,17.0294,17.061,17.0215,17.0531,80718.0
2018-04-19 15:00:00,21.62,21.67,21.61,21.66,132538.0,17.061,17.1004,17.0531,17.0925,132538.0
2018-04-19 15:10:00,21.66,21.66,21.63,21.66,91735.0,17.0925,17.0925,17.0689,17.0925,91735.0
2018-04-19 15:20:00,21.66,21.66,21.62,21.63,91204.0,17.0925,17.0925,17.061,17.0689,91204.0
2018-04-19 15:30:00,21.62,21.71,21.59,21.67,348190.0,17.061,17.132,17.0373,17.1004,348190.0
2018-04-19 15:40:00,21.67,21.7,21.66,21.68,223519.0,17.1004,17.1241,17.0925,17.1083,223519.0
2018-04-19 15:50:00,21.68,21.69,21.64,21.66,404304.0,17.1083,17.1162,17.0768,17.0925,404304.0
2018-04-20 09:30:00,21.66,21.77,21.62,21.63,1048326.0,17.0925,17.1793,17.061,17.0689,1048326.0
2018-04-20 09:40:00,21.63,21.66,21.57,21.6,106550.0,17.0689,17.0925,17.0215,17.0452,106550.0
2018-04-20 09:50:00,21.6,21.63,21.55,21.62,128890.0,17.0452,17.0689,17.0057,17.061,128890.0
2018-04-20 10:00:00,21.63,21.64,21.49,21.49,80084.0,17.0689,17.0768,16.9584,16.9584,80084.0
2018-04-20 10:10:00,21.5,21.6,21.48,21.57,111904.0,16.9663,17.0452,16.9505,17.0215,111904.0
2018-04-20 10:20:00,21.57,21.58,21.54,21.58,69070.0,17.0215,17.0294,16.9978,17.0294,69070.0
2018-04-20 10:30:00,21.58,21.65,21.56,21.64,93996.0,17.0294,17.0846,17.0136,17.0768,93996.0
2018-04-20 10:40:00,21.64,21.67,21.6,21.6,204136.0,17.0768,17.1004,17.0452,17.0452,204136.0
2018-04-20 10:50:00,21.59,21.61,21.57,21.58,269182.0,17.0373,17.0531,17.0215,17.0294,269182.0
2018-04-20 11:00:00,21.58,21.58,21.51,21.51,155121.0,17.0294,17.0294,16.9742,16.9742,155121.0
2018-04-20 11:10:00,21.51,21.54,21.49,21.53,115281.0,16.9742,16.9978,16.9584,16.9899,115281.0
2018-04-20 11:20:00,21.53,21.54,21.48,21.49,84923.0,16.9899,16.9978,16.9505,16.9584,84923.0
2018-04-20 11:30:00,21.49,21.53,21.48,21.52,116297.0,16.9584,16.9899,16.9505,16.9821,116297.0
2018-04-20 11:40:00,21.53,21.56,21.49,21.5,163488.0,16.9899,17.0136,16.9584,16.9663,163488.0
2018-04-20 11:50:00,21.5,21.54,21.48,21.52,120174.0,16.9663,16.9978,16.9505,16.9821,120174.0
2018-04-20 12:00:00,21.53,21.54,21.5,21.53,167970.0,16.9899,16.9978,16.9663,16.9899,167970.0
2018-04-20 12:10:00,21.52,21.55,21.47,21.48,109820.0,16.9821,17.0057,16.9426,16.9505,109820.0
2018-04-20 12:20:00,21.47,21.49,21.44,21.47,89106.0,16.9426,16.9584,16.9189,16.9426,89106.0
2018-04-20 12:30:00,21.46,21.5,21.44,21.45,160581.0,16.9347,16.9663,16.9189,16.9268,160581.0
2018-04-20 12:40:00,21.45,21.47,21.44,21.45,78523.0,16.9268,16.9426,16.9189,16.9268,78523.0
2018-04-20 12:50:00,21.45,21.48,21.45,21.47,50815.0,16.9268,16.9505,16.9268,16.9426,50815.0
2018-04-20 13:00:00,21.46,21.49,21.44,21.48,81279.0,16.9347,16.9584,16.9189,16.9505,81279.0
2018-04-20 13:10:00,21.49,21.52,21.48,21.49,64401.0,16.9584,16.9821,16.9505,16.9584,64401.0
2018-04-20 13:20:00,21.48,21.53,21.45,21.52,124376.0,16.9505,16.9899,16.9268,16.9821,124376.0
2018-04-20 13:30:00,21.52,21.54,21.49,21.53,175262.0,16.9821,16.9978,16.9584,16.9899,175262.0
2018-04-20 13:40:00,21.54,21.55,21.52,21.52,33115.0,16.9978,17.0057,16.9821,16.9821,33115.0
2018-04-20 13:50:00,21.53,21.56,21.51,21.52,53028.0,16.9899,17.0136,16.9742,16.9821,53028.0
2018-04-20 14:00:00,21.52,21.55,21.5,21.55,138220.0,16.9821,17.0057,16.9663,17.0057,138220.0
2018-04-20 14:10:00,21.55,21.55,21.49,21.5,48814.0,17.0057,17.0057,16.9584,16.9663,48814.0
2018-04-20 14:20:00,21.49,21.51,21.48,21.49,54225.0,16.9584,16.9742,16.9505,16.9584,54225.0
2018-04-20 14:30:00,21.49,21.51,21.46,21.48,44618.0,16.9584,16.9742,16.9347,16.9505,44618.0
2018-04-20 14:40:00,21.48,21.49,21.44,21.47,66365.0,16.9505,16.9584,16.9189,16.9426,66365.0
2018-04-20 14:50:00,21.46,21.51,21.45,21.51,72534.0,16.9347,16.9742,16.9268,16.9742,72534.0
2018-04-20 15:00:00,21.51,21.52,21.47,21.48,188502.0,16.9742,16.9821,16.9426,16.9505,188502.0
2018-04-20 15:10:00,21.47,21.5,21.46,21.46,121471.0,16.9426,16.9663,16.9347,16.9347,121471.0
2018-04-20 15:20:00,21.46,21.5,21.46,21.48,199256.0,16.9347,16.9663,16.9347,16.9505,199256.0
2018-04-20 15:30:00,21.48,21.5,21.44,21.48,237578.0,16.9505,16.9663,16.9189,16.9505,237578.0
2018-04-20 15:40:00,21.48,21.52,21.47,21.5,301227.0,16.9505,16.9821,16.9426,16.9663,301227.0
2018-04-20 15:50:00,21.51,21.53,21.43,21.53,877498.0,16.9742,16.9899,16.911,16.9899,877498.0
2018-04-23 09:30:00,21.56,21.65,21.53,21.54,185000.0,17.0136,17.0846,16.9899,16.9978,185000.0
2018-04-23 09:40:00,21.53,21.54,21.45,21.46,52952.0,16.9899,16.9978,16.9268,16.9347,52952.0
2018-04-23 09:50:00,21.45,21.49,21.39,21.48,96717.0,16.9268,16.9584,16.8795,16.9505,96717.0
2018-04-23 10:00:00,21.49,21.5,21.44,21.45,91159.0,16.9584,16.9663,16.9189,16.9268,91159.0
2018-04-23 10:10:00,21.46,21.51,21.45,21.45,73087.0,16.9347,16.9742,16.9268,16.9268,73087.0
2018-04-23 10:20:00,21.46,21.49,21.44,21.46,64573.0,16.9347,16.9584,16.9189,16.9347,64573.0
2018-04-23 10:30:00,21.46,21.47,21.39,21.42,93840.0,16.9347,16.9426,16.8795,16.9031,93840.0
2018-04-23 10:40:00,21.41,21.46,21.39,21.45,88059.0,16.8953,16.9347,16.8795,16.9268,88059.0
2018-04-23 10:50:00,21.45,21.47,21.43,21.44,56813.0,16.9268,16.9426,16.911,16.9189,56813.0
2018-04-23 11:00:00,21.43,21.49,21.42,21.48,65543.0,16.911,16.9584,16.9031,16.9505,65543.0
2018-04-23 11:10:00,21.49,21.54,21.48,21.54,65026.0,16.9584,16.9978,16.9505,16.9978,65026.0
2018-04-23 11:20:00,21.53,21.54,21.49,21.5,82531.0,16.9899,16.9978,16.9584,16.9663,82531.0
2018-04-23 11:30:00,21.5,21.51,21.48,21.48,48590.0,16.9663,16.9742,16.9505,16.9505,48590.0
2018-04-23 11:40:00,21.47,21.49,21.44,21.44,71108.0,16.9426,16.9584,16.9189,16.9189,71108.0
2018-04-23 11:50:00,21.44,21.48,21.44,21.47,52695.0,16.9189,16.9505,16.9189,16.9426,52695.0
2018-04-23 12:00:00,21.47,21.47,21.43,21.43,76898.0,16.9426,16.9426,16.911,16.911,76898.0
2018-04-23 12:10:00,21.43,21.45,21.37,21.37,81180.0,16.911,16.9268,16.8637,16.8637,81180.0
2018-04-23 12:20:00,21.37,21.38,21.33,21.36,79816.0,16.8637,16.8716,16.8321,16.8558,79816.0
2018-04-23 12:30:00,21.36,21.37,21.33,21.36,57567.0,16.8558,16.8637,16.8321,16.8558,57567.0
2018-04-23 12:40:00,21.36,21.38,21.3,21.3,120121.0,16.8558,16.8716,16.8084,16.8084,120121.0
2018-04-23 12:50:00,21.3,21.33,21.29,21.33,56222.0,16.8084,16.8321,16.8006,16.8321,56222.0
2018-04-23 13:00:00,21.33,21.36,21.33,21.36,74916.0,16.8321,16.8558,16.8321,16.8558,74916.0
2018-04-23 13:10:00,21.35,21.37,21.32,21.33,40557.0,16.8479,16.8637,16.8242,16.8321,40557.0
2018-04-23 13:20:00,21.34,21.35,21.32,21.34,37767.0,16.84,16.8479,16.8242,16.84,37767.0
2018-04-23 13:30:00,21.34,21.36,21.33,21.35,39382.0,16.84,16.8558,16.8321,16.8479,39382.0
2018-04-23 13:40:00,21.34,21.37,21.33,21.36,47733.0,16.84,16.8637,16.8321,16.8558,47733.0
2018-04-23 13:50:00,21.37,21.4,21.36,21.39,68914.0,16.8637,16.8874,16.8558,16.8795,68914.0
2018-04-23 14:00:00,21.39,21.39,21.3,21.32,69241.0,16.8795,16.8795,16.8084,16.8242,69241.0
2018-04-23 14:10:00,21.31,21.34,21.29,21.32,92640.0,16.8163,16.84,16.8006,16.8242,92640.0
2018-04-23 14:20:00,21.32,21.34,21.31,21.34,111554.0,16.8242,16.84,16.8163,16.84,111554.0
2018-04-23 14:30:00,21.33,21.34,21.31,21.33,70426.0,16.8321,16.84,16.8163,16.8321,70426.0
2018-04-23 14:40:00,21.33,21.35,21.3,21.3,97103.0,16.8321,16.8479,16.8084,16.8084,97103.0
2018-04-23 14:50:00,21.3,21.31,21.24,21.27,141049.0,16.8084,16.8163,16.7611,16.7848,141049.0
2018-04-23 15:00:00,21.26,21.32,21.26,21.3,122917.0,16.7769,16.8242,16.7769,16.8084,122917.0
2018-04-23 15:10:00,21.3,21.33,21.29,21.3,100464.0,16.8084,16.8321,16.8006,16.8084,100464.0
2018-04-23 15:20:00,21.3,21.34,21.3,21.32,99814.0,16.8084,16.84,16.8084,16.8242,99814.0
2018-04-23 15:30:00,21.33,21.35,21.31,21.33,130047.0,16.8321,16.8479,16.8163,16.8321,130047.0
2018-04-23 15:40:00,21.33,21.36,21.31,21.33,160736.0,16.8321,16.8558,16.8163,16.8321,160736.0
2018-04-23 15:50:00,21.33,21.39,21.33,21.38,691423.0,16.8321,16.8795,16.8321,16.8716,691423.0
2018-04-24 09:30:00,21.39,21.64,21.39,21.59,251982.0,16.8795,17.0768,16.8795,17.0373,251982.0
2018-04-24 09:40:00,21.6,21.63,21.56,21.59,142964.0,17.0452,17.0689,17.0136,17.0373,142964.0
2018-04-24 09:50:00,21.59,21.6,21.5,21.55,122214.0,17.0373,17.0452,16.9663,17.0057,122214.0
2018-04-24 10:00:00,21.55,21.63,21.54,21.6,134258.0,17.0057,17.0689,16.9978,17.0452,134258.0
2018-04-24 10:10:00,21.6,21.61,21.48,21.49,93480.0,17.0452,17.0531,16.9505,16.9584,93480.0
2018-04-24 10:20:00,21.5,21.54,21.48,21.52,101075.0,16.9663,16.9978,16.9505,16.9821,101075.0
2018-04-24 10:30:00,21.53,21.53,21.45,21.5,115824.0,16.9899,16.9899,16.9268,16.9663,115824.0
2018-04-24 10:40:00,21.49,21.54,21.47,21.53,88094.0,16.9584,16.9978,16.9426,16.9899,88094.0
2018-04-24 10:50:00,21.53,21.55,21.44,21.46,129807.0,16.9899,17.0057,16.9189,16.9347,129807.0
2018-04-24 11:00:00,21.47,21.48,21.41,21.45,107636.0,16.9426,16.9505,16.8953,16.9268,107636.0
2018-04-24 11:10:00,21.45,21.45,21.41,21.45,127009.0,16.9268,16.9268,16.8953,16.9268,127009.0
2018-04-24 11:20:00,21.45,21.53,21.44,21.53,102134.0,16.9268,16.9899,16.9189,16.9899,102134.0
2018-04-24 11:30:00,21.53,21.54,21.48,21.5,81841.0,16.9899,16.9978,16.9505,16.9663,81841.0
2018-04-24 11:40:00,21.51,21.54,21.5,21.52,81366.0,16.9742,16.9978,16.9663,16.9821,81366.0
2018-04-24 11:50:00,21.51,21.52,21.46,21.46,88144.0,16.9742,16.9821,16.9347,16.9347,88144.0
2018-04-24 12:00:00,21.46,21.49,21.45,21.45,76636.0,16.9347,16.9584,16.9268,16.9268,76636.0
2018-04-24 12:10:00,21.45,21.47,21.38,21.39,80557.0,16.9268,16.9426,16.8716,16.8795,80557.0
2018-04-24 12:20:00,21.39,21.42,21.33,21.36,131089.0,16.8795,16.9031,16.8321,16.8558,131089.0
2018-04-24 12:30:00,21.36,21.36,21.28,21.31,88560.0,16.8558,16.8558,16.7927,16.8163,88560.0
2018-04-24 12:40:00,21.31,21.32,21.27,21.32,87851.0,16.8163,16.8242,16.7848,16.8242,87851.0
2018-04-24 12:50:00,21.32,21.33,21.22,21.22,95136.0,16.8242,16.8321,16.7453,16.7453,95136.0
2018-04-24 13:00:00,21.23,21.29,21.22,21.29,105940.0,16.7532,16.8006,16.7453,16.8006,105940.0
2018-04-24 13:10:00,21.29,21.31,21.24,21.25,99695.0,16.8006,16.8163,16.7611,16.769,99695.0
2018-04-24 13:20:00,21.25,21.26,21.21,21.26,113752.0,16.769,16.7769,16.7374,16.7769,113752.0
2018-04-24 13:30:00,21.26,21.29,21.2,21.23,137991.0,16.7769,16.8006,16.7295,16.7532,137991.0
2018-04-24 13:40:00,21.23,21.24,21.2,21.21,125157.0,16.7532,16.7611,16.7295,16.7374,125157.0
2018-04-24 13:50:00,21.21,21.21,21.11,21.13,96038.0,16.7374,16.7374,16.6585,16.6743,96038.0
2018-04-24 14:00:00,21.13,21.14,21.03,21.09,117982.0,16.6743,16.6822,16.5954,16.6427,117982.0
2018-04-24 14:10:00,21.1,21.16,21.08,21.11,168254.0,16.6506,16.698,16.6348,16.6585,168254.0
2018-04-24 14:20:00,21.11,21.14,21.04,21.05,115001.0,16.6585,16.6822,16.6033,16.6112,115001.0
2018-04-24 14:30:00,21.05,21.12,21.04,21.07,344852.0,16.6112,16.6664,16.6033,16.6269,344852.0
2018-04-24 14:40:00,21.07,21.17,21.07,21.15,182607.0,16.6269,16.7059,16.6269,16.6901,182607.0
2018-04-24 14:50:00,21.15,21.21,21.13,21.2,278692.0,16.6901,16.7374,16.6743,16.7295,278692.0
2018-04-24 15:00:00,21.2,21.25,21.19,21.25,284226.0,16.7295,16.769,16.7216,16.769,284226.0
2018-04-24 15:10:00,21.25,21.28,21.21,21.22,267954.0,16.769,16.7927,16.7374,16.7453,267954.0
2018-04-24 15:20:00,21.21,21.26,21.19,21.2,170929.0,16.7374,16.7769,16.7216,16.7295,170929.0
2018-04-24 15:30:00,21.2,21.2,21.1,21.11,161317.0,16.7295,16.7295,16.6506,16.6585,161317.0
2018-04-24 15:40:00,21.1,21.18,21.07,21.17,423072.0,16.6506,16.7138,16.6269,16.7059,423072.0
2018-04-24 15:50:00,21.17,21.23,21.16,21.22,811870.0,16.7059,16.7532,16.698,16.7453,811870.0
2018-04-25 09:30:00,21.17,21.28,21.15,21.27,298748.0,16.7059,16.7927,16.6901,16.7848,298748.0
2018-04-25 09:40:00,21.27,21.3,21.16,21.26,380282.0,16.7848,16.8084,16.698,16.7769,380282.0
2018-04-25 09:50:00,21.27,21.28,21.19,21.19,234605.0,16.7848,16.7927,16.7216,16.7216,234605.0
2018-04-25 10:00:00,21.2,21.2,21.09,21.12,181568.0,16.7295,16.7295,16.6427,16.6664,181568.0
2018-04-25 10:10:00,21.12,21.16,21.08,21.11,141534.0,16.6664,16.698,16.6348,16.6585,141534.0
2018-04-25 10:20:00,21.1,21.21,21.09,21.2,104729.0,16.6506,16.7374,16.6427,16.7295,104729.0
2018-04-25 10:30:00,21.2,21.28,21.18,21.26,124387.0,16.7295,16.7927,16.7138,16.7769,124387.0
2018-04-25 10:40:00,21.26,21.31,21.22,21.3,91996.0,16.7769,16.8163,16.7453,16.8084,91996.0
2018-04-25 10:50:00,21.3,21.31,21.24,21.28,143346.0,16.8084,16.8163,16.7611,16.7927,143346.0
2018-04-25 11:00:00,21.28,21.32,21.27,21.3,75105.0,16.7927,16.8242,16.7848,16.8084,75105.0
2018-04-25 11:10:00,21.3,21.31,21.2,21.22,76895.0,16.8084,16.8163,16.7295,16.7453,76895.0
2018-04-25 11:20:00,21.22,21.3,21.21,21.29,88360.0,16.7453,16.8084,16.7374,16.8006,88360.0
2018-04-25 11:30:00,21.29,21.31,21.19,21.2,61010.0,16.8006,16.8163,16.7216,16.7295,61010.0
2018-04-25 11:40:00,21.2,21.22,21.16,21.16,87236.0,16.7295,16.7453,16.698,16.698,87236.0
2018-04-25 11:50:00,21.16,21.2,21.14,21.14,73801.0,16.698,16.7295,16.6822,16.6822,73801.0
2018-04-25 12:00:00,21.15,21.17,21.11,21.13,52854.0,16.6901,16.7059,16.6585,16.6743,52854.0
2018-04-25 12:10:00,21.12,21.18,21.11,21.18,91534.0,16.6664,16.7138,16.6585,16.7138,91534.0
2018-04-25 12:20:00,21.18,21.22,21.15,21.2,66506.0,16.7138,16.7453,16.6901,16.7295,66506.0
2018-04-25 12:30:00,21.2,21.25,21.18,21.24,111454.0,16.7295,16.769,16.7138,16.7611,111454.0
2018-04-25 12:40:00,21.24,21.24,21.21,21.21,100840.0,16.7611,16.7611,16.7374,16.7374,100840.0
2018-04-25 12:50:00,21.22,21.23,21.16,21.2,46052.0,16.7453,16.7532,16.698,16.7295,46052.0
2018-04-25 13:00:00,21.2,21.24,21.19,21.23,46215.0,16.7295,16.7611,16.7216,16.7532,46215.0
2018-04-25 13:10:00,21.22,21.23,21.18,21.19,46008.0,16.7453,16.7532,16.7138,16.7216,46008.0
2018-04-25 13:20:00,21.19,21.22,21.17,21.2,33776.0,16.7216,16.7453,16.7059,16.7295,33776.0
2018-04-25 13:30:00,21.21,21.28,21.2,21.26,77605.0,16.7374,16.7927,16.7295,16.7769,77605.0
2018-04-25 13:40:00,21.26,21.29,21.22,21.24,59257.0,16.7769,16.8006,16.7453,16.7611,59257.0
2018-04-25 13:50:00,21.23,21.28,21.22,21.26,52641.0,16.7532,16.7927,16.7453,16.7769,52641.0
2018-04-25 14:00:00,21.26,21.27,21.22,21.22,73027.0,16.7769,16.7848,16.7453,16.7453,73027.0
2018-04-25 14:10:00,21.22,21.24,21.2,21.22,77110.0,16.7453,16.7611,16.7295,16.7453,77110.0
2018-04-25 14:20:00,21.22,21.23,21.18,21.2,93552.0,16.7453,16.7532,16.7138,16.7295,93552.0
2018-04-25 14:30:00,21.2,21.25,21.18,21.22,77999.0,16.7295,16.769,16.7138,16.7453,77999.0
2018-04-25 14:40:00,21.22,21.3,21.22,21.29,666096.0,16.7453,16.8084,16.7453,16.8006,666096.0
2018-04-25 14:50:00,21.3,21.31,21.27,21.31,116420.0,16.8084,16.8163,16.7848,16.8163,116420.0
2018-04-25 15:00:00,21.31,21.35,21.3,21.32,239433.0,16.8163,16.8479,16.8084,16.8242,239433.0
2018-04-25 15:10:00,21.32,21.36,21.31,21.32,158475.0,16.8242,16.8558,16.8163,16.8242,158475.0
2018-04-25 15:20:00,21.32,21.34,21.29,21.31,156383.0,16.8242,16.84,16.8006,16.8163,156383.0
2018-04-25 15:30:00,21.31,21.33,21.28,21.29,355426.0,16.8163,16.8321,16.7927,16.8006,355426.0
2018-04-25 15:40:00,21.29,21.3,21.24,21.28,346186.0,16.8006,16.8084,16.7611,16.7927,346186.0
2018-04-25 15:50:00,21.27,21.32,21.26,21.32,570749.0,16.7848,16.8242,16.7769,16.8242,570749.0
2018-04-26 09:30:00,21.5,21.5,21.4,21.41,262391.0,16.9663,16.9663,16.8874,16.8953,262391.0
2018-04-26 09:40:00,21.41,21.43,21.36,21.37,176138.0,16.8953,16.911,16.8558,16.8637,176138.0
2018-04-26 09:50:00,21.37,21.39,21.33,21.38,119782.0,16.8637,16.8795,16.8321,16.8716,119782.0
2018-04-26 10:00:00,21.38,21.46,21.37,21.46,107064.0,16.8716,16.9347,16.8637,16.9347,107064.0
2018-04-26 10:10:00,21.46,21.53,21.46,21.46,142431.0,16.9347,16.9899,16.9347,16.9347,142431.0
2018-04-26 10:20:00,21.46,21.48,21.44,21.47,77980.0,16.9347,16.9505,16.9189,16.9426,77980.0
2018-04-26 10:30:00,21.48,21.49,21.47,21.48,55301.0,16.9505,16.9584,16.9426,16.9505,55301.0
2018-04-26 10:40:00,21.47,21.49,21.43,21.46,131386.0,16.9426,16.9584,16.911,16.9347,131386.0
2018-04-26 10:50:00,21.46,21.5,21.45,21.5,76926.0,16.9347,16.9663,16.9268,16.9663,76926.0
2018-04-26 11:00:00,21.5,21.51,21.46,21.46,57090.0,16.9663,16.9742,16.9347,16.9347,57090.0
2018-04-26 11:10:00,21.47,21.48,21.44,21.46,49979.0,16.9426,16.9505,16.9189,16.9347,49979.0
2018-04-26 11:20:00,21.46,21.47,21.44,21.46,78205.0,16.9347,16.9426,16.9189,16.9347,78205.0
2018-04-26 11:30:00,21.46,21.49,21.44,21.46,118269.0,16.9347,16.9584,16.9189,16.9347,118269.0
2018-04-26 11:40:00,21.46,21.47,21.44,21.45,90547.0,16.9347,16.9426,16.9189,16.9268,90547.0
2018-04-26 11:50:00,21.44,21.47,21.4,21.42,172115.0,16.9189,16.9426,16.8874,16.9031,172115.0
2018-04-26 12:00:00,21.42,21.45,21.42,21.45,80199.0,16.9031,16.9268,16.9031,16.9268,80199.0
2018-04-26 12:10:00,21.45,21.47,21.44,21.46,124335.0,16.9268,16.9426,16.9189,16.9347,124335.0
2018-04-26 12:20:00,21.46,21.47,21.44,21.45,67398.0,16.9347,16.9426,16.9189,16.9268,67398.0
2018-04-26 12:30:00,21.45,21.47,21.44,21.46,69278.0,16.9268,16.9426,16.9189,16.9347,69278.0
2018-04-26 12:40:00,21.46,21.47,21.44,21.46,122759.0,16.9347,16.9426,16.9189,16.9347,122759.0
2018-04-26 12:50:00,21.46,21.47,21.45,21.45,62570.0,16.9347,16.9426,16.9268,16.9268,62570.0
2018-04-26 13:00:00,21.46,21.47,21.45,21.46,32260.0,16.9347,16.9426,16.9268,16.9347,32260.0
2018-04-26 13:10:00,21.47,21.5,21.45,21.48,62131.0,16.9426,16.9663,16.9268,16.9505,62131.0
2018-04-26 13:20:00,21.47,21.48,21.45,21.46,43979.0,16.9426,16.9505,16.9268,16.9347,43979.0
2018-04-26 13:30:00,21.46,21.49,21.45,21.46,37109.0,16.9347,16.9584,16.9268,16.9347,37109.0
2018-04-26 13:40:00,21.46,21.48,21.46,21.47,26874.0,16.9347,16.9505,16.9347,16.9426,26874.0
2018-04-26 13:50:00,21.47,21.49,21.46,21.48,48525.0,16.9426,16.9584,16.9347,16.9505,48525.0
2018-04-26 14:00:00,21.48,21.5,21.45,21.46,59934.0,16.9505,16.9663,16.9268,16.9347,59934.0
2018-04-26 14:10:00,21.47,21.49,21.45,21.45,49973.0,16.9426,16.9584,16.9268,16.9268,49973.0
2018-04-26 14:20:00,21.46,21.46,21.44,21.46,43475.0,16.9347,16.9347,16.9189,16.9347,43475.0
2018-04-26 14:30:00,21.46,21.46,21.43,21.45,104173.0,16.9347,16.9347,16.911,16.9268,104173.0
2018-04-26 14:40:00,21.45,21.49,21.44,21.46,98501.0,16.9268,16.9584,16.9189,16.9347,98501.0
2018-04-26 14:50:00,21.46,21.5,21.46,21.48,87441.0,16.9347,16.9663,16.9347,16.9505,87441.0
2018-04-26 15:00:00,21.49,21.51,21.47,21.5,140414.0,16.9584,16.9742,16.9426,16.9663,140414.0
2018-04-26 15:10:00,21.49,21.51,21.48,21.5,80478.0,16.9584,16.9742,16.9505,16.9663,80478.0
2018-04-26 15:20:00,21.5,21.5,21.47,21.48,91262.0,16.9663,16.9663,16.9426,16.9505,91262.0
2018-04-26 15:30:00,21.48,21.51,21.48,21.48,142552.0,16.9505,16.9742,16.9505,16.9505,142552.0
2018-04-26 15:40:00,21.48,21.51,21.47,21.5,425954.0,16.9505,16.9742,16.9426,16.9663,425954.0
2018-04-26 15:50:00,21.49,21.52,21.49,21.5,706143.0,16.9584,16.9821,16.9584,16.9663,706143.0
2018-04-27 09:30:00,21.52,21.59,21.48,21.5,401817.0,16.9821,17.0373,16.9505,16.9663,401817.0
2018-04-27 09:40:00,21.5,21.63,21.48,21.58,252851.0,16.9663,17.0689,16.9505,17.0294,252851.0
2018-04-27 09:50:00,21.58,21.58,21.49,21.54,292743.0,17.0294,17.0294,16.9584,16.9978,292743.0
2018-04-27 10:00:00,21.53,21.59,21.52,21.53,148124.0,16.9899,17.0373,16.9821,16.9899,148124.0
2018-04-27 10:10:00,21.53,21.57,21.5,21.55,198437.0,16.9899,17.0215,16.9663,17.0057,198437.0
2018-04-27 10:20:00,21.56,21.6,21.52,21.54,129088.0,17.0136,17.0452,16.9821,16.9978,129088.0
2018-04-27 10:30:00,21.55,21.55,21.49,21.5,162194.0,17.0057,17.0057,16.9584,16.9663,162194.0
2018-04-27 10:40:00,21.5,21.55,21.48,21.53,153798.0,16.9663,17.0057,16.9505,16.9899,153798.0
2018-04-27 10:50:00,21.52,21.53,21.46,21.47,142641.0,16.9821,16.9899,16.9347,16.9426,142641.0
2018-04-27 11:00:00,21.48,21.55,21.47,21.54,114232.0,16.9505,17.0057,16.9426,16.9978,114232.0
2018-04-27 11:10:00,21.53,21.56,21.52,21.54,52244.0,16.9899,17.0136,16.9821,16.9978,52244.0
2018-04-27 11:20:00,21.55,21.55,21.51,21.55,48607.0,17.0057,17.0057,16.9742,17.0057,48607.0
2018-04-27 11:30:00,21.54,21.55,21.5,21.53,58812.0,16.9978,17.0057,16.9663,16.9899,58812.0
2018-04-27 11:40:00,21.53,21.54,21.52,21.53,96799.0,16.9899,16.9978,16.9821,16.9899,96799.0
2018-04-27 11:50:00,21.54,21.57,21.52,21.54,92280.0,16.9978,17.0215,16.9821,16.9978,92280.0
2018-04-27 12:00:00,21.54,21.58,21.54,21.58,52792.0,16.9978,17.0294,16.9978,17.0294,52792.0
2018-04-27 12:10:00,21.57,21.59,21.56,21.58,77698.0,17.0215,17.0373,17.0136,17.0294,77698.0
2018-04-27 12:20:00,21.57,21.58,21.54,21.57,30815.0,17.0215,17.0294,16.9978,17.0215,30815.0
2018-04-27 12:30:00,21.57,21.57,21.52,21.56,159499.0,17.0215,17.0215,16.9821,17.0136,159499.0
2018-04-27 12:40:00,21.56,21.6,21.55,21.57,83924.0,17.0136,17.0452,17.0057,17.0215,83924.0
2018-04-27 12:50:00,21.58,21.62,21.56,21.62,51322.0,17.0294,17.061,17.0136,17.061,51322.0
2018-04-27 13:00:00,21.62,21.63,21.59,21.62,46120.0,17.061,17.0689,17.0373,17.061,46120.0
2018-04-27 13:10:00,21.61,21.66,21.6,21.65,64737.0,17.0531,17.0925,17.0452,17.0846,64737.0
2018-04-27 13:20:00,21.66,21.66,21.61,21.62,71879.0,17.0925,17.0925,17.0531,17.061,71879.0
2018-04-27 13:30:00,21.62,21.62,21.58,21.6,54974.0,17.061,17.061,17.0294,17.0452,54974.0
2018-04-27 13:40:00,21.61,21.61,21.57,21.57,43054.0,17.0531,17.0531,17.0215,17.0215,43054.0
2018-04-27 13:50:00,21.57,21.61,21.57,21.59,92271.0,17.0215,17.0531,17.0215,17.0373,92271.0
2018-04-27 14:00:00,21.59,21.6,21.57,21.59,67625.0,17.0373,17.0452,17.0215,17.0373,67625.0
2018-04-27 14:10:00,21.59,21.62,21.59,21.62,40367.0,17.0373,17.061,17.0373,17.061,40367.0
2018-04-27 14:20:00,21.62,21.63,21.61,21.63,41660.0,17.061,17.0689,17.0531,17.0689,41660.0
2018-04-27 14:30:00,21.62,21.64,21.61,21.63,86866.0,17.061,17.0768,17.0531,17.0689,86866.0
2018-04-27 14:40:00,21.64,21.64,21.62,21.64,45798.0,17.0768,17.0768,17.061,17.0768,45798.0
2018-04-27 14:50:00,21.63,21.64,21.59,21.63,88359.0,17.0689,17.0768,17.0373,17.0689,88359.0
2018-04-27 15:00:00,21.63,21.66,21.61,21.64,137920.0,17.0689,17.0925,17.0531,17.0768,137920.0
2018-04-27 15:10:00,21.64,21.65,21.62,21.63,53984.0,17.0768,17.0846,17.061,17.0689,53984.0
2018-04-27 15:20:00,21.63,21.63,21.59,21.61,78807.0,17.0689,17.0689,17.0373,17.0531,78807.0
2018-04-27 15:30:00,21.61,21.64,21.59,21.62,135911.0,17.0531,17.0768,17.0373,17.061,135911.0
2018-04-27 15:40:00,21.62,21.66,21.61,21.64,400331.0,17.061,17.0925,17.0531,17.0768,400331.0
2018-04-27 15:50:00,21.64,21.65,21.56,21.62,1084695.0,17.0768,17.0846,17.0136,17.061,1084695.0
2018-04-30 09:30:00,21.66,21.81,21.6,21.8,156824.0,17.0925,17.2109,17.0452,17.203,156824.0
2018-04-30 09:40:00,21.8,21.86,21.74,21.74,171125.0,17.203,17.2504,17.1557,17.1557,171125.0
2018-04-30 09:50:00,21.75,21.78,21.72,21.73,120316.0,17.1636,17.1872,17.1399,17.1478,120316.0
2018-04-30 10:00:00,21.72,21.82,21.72,21.79,83283.0,17.1399,17.2188,17.1399,17.1951,83283.0
2018-04-30 10:10:00,21.8,21.83,21.77,21.77,110474.0,17.203,17.2267,17.1793,17.1793,110474.0
2018-04-30 10:20:00,21.77,21.78,21.72,21.77,90819.0,17.1793,17.1872,17.1399,17.1793,90819.0
2018-04-30 10:30:00,21.78,21.8,21.75,21.77,67133.0,17.1872,17.203,17.1636,17.1793,67133.0
2018-04-30 10:40:00,21.77,21.79,21.74,21.78,86217.0,17.1793,17.1951,17.1557,17.1872,86217.0
2018-04-30 10:50:00,21.78,21.79,21.69,21.72,102575.0,17.1872,17.1951,17.1162,17.1399,102575.0
2018-04-30 11:00:00,21.73,21.75,21.72,21.73,56634.0,17.1478,17.1636,17.1399,17.1478,56634.0
2018-04-30 11:10:00,21.73,21.75,21.7,21.71,55417.0,17.1478,17.1636,17.1241,17.132,55417.0
2018-04-30 11:20:00,21.71,21.71,21.68,21.69,61879.0,17.132,17.132,17.1083,17.1162,61879.0
2018-04-30 11:30:00,21.7,21.7,21.66,21.66,81164.0,17.1241,17.1241,17.0925,17.0925,81164.0
2018-04-30 11:40:00,21.66,21.66,21.58,21.58,72483.0,17.0925,17.0925,17.0294,17.0294,72483.0
2018-04-30 11:50:00,21.59,21.59,21.52,21.56,618058.0,17.0373,17.0373,16.9821,17.0136,618058.0
2018-04-30 12:00:00,21.56,21.57,21.5,21.51,112256.0,17.0136,17.0215,16.9663,16.9742,112256.0
2018-04-30 12:10:00,21.5,21.51,21.46,21.48,51221.0,16.9663,16.9742,16.9347,16.9505,51221.0
2018-04-30 12:20:00,21.48,21.51,21.47,21.51,35965.0,16.9505,16.9742,16.9426,16.9742,35965.0
2018-04-30 12:30:00,21.51,21.52,21.49,21.51,42579.0,16.9742,16.9821,16.9584,16.9742,42579.0
2018-04-30 12:40:00,21.5,21.52,21.48,21.48,34187.0,16.9663,16.9821,16.9505,16.9505,34187.0
2018-04-30 12:50:00,21.48,21.5,21.42,21.49,106380.0,16.9505,16.9663,16.9031,16.9584,106380.0
2018-04-30 13:00:00,21.5,21.52,21.49,21.51,92957.0,16.9663,16.9821,16.9584,16.9742,92957.0
2018-04-30 13:10:00,21.51,21.52,21.47,21.49,92504.0,16.9742,16.9821,16.9426,16.9584,92504.0
2018-04-30 13:20:00,21.48,21.5,21.45,21.49,151633.0,16.9505,16.9663,16.9268,16.9584,151633.0
2018-04-30 13:30:00,21.49,21.53,21.47,21.51,45147.0,16.9584,16.9899,16.9426,16.9742,45147.0
2018-04-30 13:40:00,21.52,21.53,21.5,21.5,54561.0,16.9821,16.9899,16.9663,16.9663,54561.0
2018-04-30 13:50:00,21.51,21.51,21.47,21.5,50298.0,16.9742,16.9742,16.9426,16.9663,50298.0
2018-04-30 14:00:00,21.5,21.5,21.4,21.4,92502.0,16.9663,16.9663,16.8874,16.8874,92502.0
2018-04-30 14:10:00,21.41,21.46,21.38,21.45,226847.0,16.8953,16.9347,16.8716,16.9268,226847.0
2018-04-30 14:20:00,21.45,21.5,21.44,21.48,226209.0,16.9268,16.9663,16.9189,16.9505,226209.0
2018-04-30 14:30:00,21.47,21.5,21.46,21.46,159164.0,16.9426,16.9663,16.9347,16.9347,159164.0
2018-04-30 14:40:00,21.46,21.48,21.43,21.46,107920.0,16.9347,16.9505,16.911,16.9347,107920.0
2018-04-30 14:50:00,21.46,21.47,21.43,21.46,127499.0,16.9347,16.9426,16.911,16.9347,127499.0
2018-04-30 15:00:00,21.45,21.47,21.43,21.46,180733.0,16.9268,16.9426,16.911,16.9347,180733.0
2018-04-30 15:10:00,21.46,21.49,21.45,21.47,94364.0,16.9347,16.9584,16.9268,16.9426,94364.0
2018-04-30 15:20:00,21.47,21.49,21.43,21.45,121965.0,16.9426,16.9584,16.911,16.9268,121965.0
2018-04-30 15:30:00,21.44,21.5,21.44,21.48,109569.0,16.9189,16.9663,16.9189,16.9505,109569.0
2018-04-30 15:40:00,21.48,21.53,21.47,21.51,338568.0,16.9505,16.9899,16.9426,16.9742,338568.0
2018-04-30 15:50:00,21.5,21.51,21.49,21.49,994391.0,16.9663,16.9742,16.9584,16.9584,994391.0
2018-05-01 09:30:00,21.45,21.53,21.42,21.47,206965.0,16.9268,16.9899,16.9031,16.9426,206965.0
2018-05-01 09:40:00,21.48,21.51,21.43,21.51,93027.0,16.9505,16.9742,16.911,16.9742,93027.0
2018-05-01 09:50:00,21.51,21.58,21.5,21.57,644717.0,16.9742,17.0294,16.9663,17.0215,644717.0
2018-05-01 10:00:00,21.56,21.57,21.41,21.43,361072.0,17.0136,17.0215,16.8953,16.911,361072.0
2018-05-01 10:10:00,21.43,21.49,21.42,21.46,164453.0,16.911,16.9584,16.9031,16.9347,164453.0
2018-05-01 10:20:00,21.46,21.53,21.45,21.49,127076.0,16.9347,16.9899,16.9268,16.9584,127076.0
2018-05-01 10:30:00,21.48,21.51,21.43,21.44,142573.0,16.9505,16.9742,16.911,16.9189,142573.0
2018-05-01 10:40:00,21.45,21.49,21.43,21.46,918097.0,16.9268,16.9584,16.911,16.9347,918097.0
2018-05-01 10:50:00,21.46,21.52,21.4,21.51,452408.0,16.9347,16.9821,16.8874,16.9742,452408.0
2018-05-01 11:00:00,21.51,21.52,21.42,21.48,76874.0,16.9742,16.9821,16.9031,16.9505,76874.0
2018-05-01 11:10:00,21.48,21.55,21.45,21.52,70614.0,16.9505,17.0057,16.9268,16.9821,70614.0
2018-05-01 11:20:00,21.53,21.6,21.53,21.58,114674.0,16.9899,17.0452,16.9899,17.0294,114674.0
2018-05-01 11:30:00,21.58,21.6,21.54,21.56,54227.0,17.0294,17.0452,16.9978,17.0136,54227.0
2018-05-01 11:40:00,21.57,21.6,21.56,21.58,54579.0,17.0215,17.0452,17.0136,17.0294,54579.0
2018-05-01 11:50:00,21.57,21.59,21.56,21.59,109611.0,17.0215,17.0373,17.0136,17.0373,109611.0
2018-05-01 12:00:00,21.59,21.71,21.58,21.68,287186.0,17.0373,17.132,17.0294,17.1083,287186.0
2018-05-01 12:10:00,21.68,21.68,21.63,21.66,74103.0,17.1083,17.1083,17.0689,17.0925,74103.0
2018-05-01 12:20:00,21.66,21.72,21.64,21.7,127572.0,17.0925,17.1399,17.0768,17.1241,127572.0
2018-05-01 12:30:00,21.71,21.74,21.68,21.7,125816.0,17.132,17.1557,17.1083,17.1241,125816.0
2018-05-01 12:40:00,21.71,21.72,21.67,21.68,47883.0,17.132,17.1399,17.1004,17.1083,47883.0
2018-05-01 12:50:00,21.67,21.7,21.66,21.69,96711.0,17.1004,17.1241,17.0925,17.1162,96711.0
2018-05-01 13:00:00,21.69,21.69,21.59,21.61,66443.0,17.1162,17.1162,17.0373,17.0531,66443.0
2018-05-01 13:10:00,21.61,21.63,21.59,21.61,61754.0,17.0531,17.0689,17.0373,17.0531,61754.0
2018-05-01 13:20:00,21.61,21.62,21.57,21.6,41216.0,17.0531,17.061,17.0215,17.0452,41216.0
2018-05-01 13:30:00,21.6,21.66,21.59,21.64,126902.0,17.0452,17.0925,17.0373,17.0768,126902.0
2018-05-01 13:40:00,21.63,21.71,21.63,21.7,110504.0,17.0689,17.132,17.0689,17.1241,110504.0
2018-05-01 13:50:00,21.7,21.73,21.69,21.7,78665.0,17.1241,17.1478,17.1162,17.1241,78665.0
2018-05-01 14:00:00,21.71,21.72,21.68,21.7,62487.0,17.132,17.1399,17.1083,17.1241,62487.0
2018-05-01 14:10:00,21.7,21.71,21.67,21.69,109012.0,17.1241,17.132,17.1004,17.1162,109012.0
2018-05-01 14:20:00,21.69,21.79,21.68,21.75,144188.0,17.1162,17.1951,17.1083,17.1636,144188.0
2018-05-01 14:30:00,21.75,21.89,21.74,21.86,421357.0,17.1636,17.274,17.1557,17.2504,421357.0
2018-05-01 14:40:00,21.86,21.87,21.82,21.83,99763.0,17.2504,17.2583,17.2188,17.2267,99763.0
2018-05-01 14:50:00,21.84,21.84,21.78,21.8,71179.0,17.2346,17.2346,17.1872,17.203,71179.0
2018-05-01 15:00:00,21.81,21.82,21.78,21.8,111092.0,17.2109,17.2188,17.1872,17.203,111092.0
2018-05-01 15:10:00,21.8,21.8,21.75,21.75,107303.0,17.203,17.203,17.1636,17.1636,107303.0
2018-05-01 15:20:00,21.76,21.78,21.74,21.76,104651.0,17.1714,17.1872,17.1557,17.1714,104651.0
2018-05-01 15:30:00,21.76,21.78,21.73,21.74,206027.0,17.1714,17.1872,17.1478,17.1557,206027.0
2018-05-01 15:40:00,21.74,21.82,21.74,21.8,374951.0,17.1557,17.2188,17.1557,17.203,374951.0
2018-05-01 15:50:00,21.8,21.85,21.79,21.84,530370.0,17.203,17.2425,17.1951,17.2346,530370.0
2018-05-02 09:30:00,21.91,21.91,21.76,21.78,335625.0,17.2898,17.2898,17.1714,17.1872,335625.0
2018-05-02 09:40:00,21.78,21.84,21.74,21.79,261055.0,17.1872,17.2346,17.1557,17.1951,261055.0
2018-05-02 09:50:00,21.79,21.83,21.77,21.77,266938.0,17.1951,17.2267,17.1793,17.1793,266938.0
2018-05-02 10:00:00,21.78,21.81,21.75,21.8,130581.0,17.1872,17.2109,17.1636,17.203,130581.0
2018-05-02 10:10:00,21.79,21.85,21.77,21.84,143626.0,17.1951,17.2425,17.1793,17.2346,143626.0
2018-05-02 10:20:00,21.84,21.87,21.77,21.78,135352.0,17.2346,17.2583,17.1793,17.1872,135352.0
2018-05-02 10:30:00,21.77,21.82,21.75,21.81,120847.0,17.1793,17.2188,17.1636,17.2109,120847.0
2018-05-02 10:40:00,21.81,21.82,21.78,21.8,198009.0,17.2109,17.2188,17.1872,17.203,198009.0
2018-05-02 10:50:00,21.81,21.83,21.76,21.76,312066.0,17.2109,17.2267,17.1714,17.1714,312066.0
2018-05-02 11:00:00,21.77,21.77,21.72,21.76,283530.0,17.1793,17.1793,17.1399,17.1714,283530.0
2018-05-02 11:10:00,21.76,21.79,21.74,21.78,410284.0,17.1714,17.1951,17.1557,17.1872,410284.0
2018-05-02 11:20:00,21.78,21.79,21.71,21.73,136792.0,17.1872,17.1951,17.132,17.1478,136792.0
2018-05-02 11:30:00,21.73,21.73,21.68,21.69,107244.0,17.1478,17.1478,17.1083,17.1162,107244.0
2018-05-02 11:40:00,21.69,21.71,21.59,21.6,157723.0,17.1162,17.132,17.0373,17.0452,157723.0
2018-05-02 11:50:00,21.6,21.61,21.57,21.6,173078.0,17.0452,17.0531,17.0215,17.0452,173078.0
2018-05-02 12:00:00,21.6,21.6,21.56,21.57,115835.0,17.0452,17.0452,17.0136,17.0215,115835.0
2018-05-02 12:10:00,21.57,21.62,21.56,21.61,152130.0,17.0215,17.061,17.0136,17.0531,152130.0
2018-05-02 12:20:00,21.61,21.67,21.61,21.63,134977.0,17.0531,17.1004,17.0531,17.0689,134977.0
2018-05-02 12:30:00,21.63,21.65,21.62,21.63,59752.0,17.0689,17.0846,17.061,17.0689,59752.0
2018-05-02 12:40:00,21.63,21.65,21.59,21.6,94589.0,17.0689,17.0846,17.0373,17.0452,94589.0
2018-05-02 12:50:00,21.59,21.6,21.57,21.59,82436.0,17.0373,17.0452,17.0215,17.0373,82436.0
2018-05-02 13:00:00,21.59,21.63,21.59,21.63,62411.0,17.0373,17.0689,17.0373,17.0689,62411.0
2018-05-02 13:10:00,21.63,21.66,21.62,21.66,74892.0,17.0689,17.0925,17.061,17.0925,74892.0
2018-05-02 13:20:00,21.66,21.66,21.59,21.62,217178.0,17.0925,17.0925,17.0373,17.061,217178.0
2018-05-02 13:30:00,21.62,21.65,21.61,21.62,79062.0,17.061,17.0846,17.0531,17.061,79062.0
2018-05-02 13:40:00,21.62,21.64,21.6,21.64,57118.0,17.061,17.0768,17.0452,17.0768,57118.0
2018-05-02 13:50:00,21.64,21.67,21.62,21.67,85135.0,17.0768,17.1004,17.061,17.1004,85135.0
2018-05-02 14:00:00,21.66,21.73,21.64,21.73,74470.0,17.0925,17.1478,17.0768,17.1478,74470.0
2018-05-02 14:10:00,21.73,21.73,21.65,21.66,124273.0,17.1478,17.1478,17.0846,17.0925,124273.0
2018-05-02 14:20:00,21.66,21.7,21.62,21.67,118588.0,17.0925,17.1241,17.061,17.1004,118588.0
2018-05-02 14:30:00,21.67,21.69,21.61,21.63,149708.0,17.1004,17.1162,17.0531,17.0689,149708.0
2018-05-02 14:40:00,21.62,21.66,21.61,21.66,138074.0,17.061,17.0925,17.0531,17.0925,138074.0
2018-05-02 14:50:00,21.66,21.69,21.62,21.65,108335.0,17.0925,17.1162,17.061,17.0846,108335.0
2018-05-02 15:00:00,21.65,21.68,21.62,21.67,145556.0,17.0846,17.1083,17.061,17.1004,145556.0
2018-05-02 15:10:00,21.67,21.68,21.62,21.64,138208.0,17.1004,17.1083,17.061,17.0768,138208.0
2018-05-02 15:20:00,21.64,21.64,21.56,21.61,180211.0,17.0768,17.0768,17.0136,17.0531,180211.0
2018-05-02 15:30:00,21.61,21.64,21.57,21.61,251867.0,17.0531,17.0768,17.0215,17.0531,251867.0
2018-05-02 15:40:00,21.61,21.62,21.52,21.53,346529.0,17.0531,17.061,16.9821,16.9899,346529.0
2018-05-02 15:50:00,21.52,21.54,21.5,21.54,570323.0,16.9821,16.9978,16.9663,16.9978,570323.0
2018-05-03 09:30:00,21.46,21.5,21.41,21.44,135796.0,16.9347,16.9663,16.8953,16.9189,135796.0
2018-05-03 09:40:00,21.43,21.43,21.33,21.34,102978.0,16.911,16.911,16.8321,16.84,102978.0
2018-05-03 09:50:00,21.34,21.36,21.3,21.33,78494.0,16.84,16.8558,16.8084,16.8321,78494.0
2018-05-03 10:00:00,21.34,21.34,21.2,21.24,191496.0,16.84,16.84,16.7295,16.7611,191496.0
2018-05-03 10:10:00,21.25,21.26,21.2,21.23,206052.0,16.769,16.7769,16.7295,16.7532,206052.0
2018-05-03 10:20:00,21.23,21.24,21.12,21.16,133467.0,16.7532,16.7611,16.6664,16.698,133467.0
2018-05-03 10:30:00,21.16,21.17,21.07,21.09,141598.0,16.698,16.7059,16.6269,16.6427,141598.0
2018-05-03 10:40:00,21.08,21.1,21.04,21.1,94181.0,16.6348,16.6506,16.6033,16.6506,94181.0
2018-05-03 10:50:00,21.09,21.1,20.98,21.03,149530.0,16.6427,16.6506,16.5559,16.5954,149530.0
2018-05-03 11:00:00,21.03,21.06,20.99,21.05,87361.0,16.5954,16.6191,16.5638,16.6112,87361.0
2018-05-03 11:10:00,21.05,21.09,21.03,21.03,93246.0,16.6112,16.6427,16.5954,16.5954,93246.0
2018-05-03 11:20:00,21.03,21.04,20.99,21.0,137397.0,16.5954,16.6033,16.5638,16.5717,137397.0
2018-05-03 11:30:00,21.0,21.05,20.99,21.01,147728.0,16.5717,16.6112,16.5638,16.5796,147728.0
2018-05-03 11:40:00,21.02,21.08,20.96,21.06,103807.0,16.5875,16.6348,16.5401,16.6191,103807.0
2018-05-03 11:50:00,21.06,21.1,21.04,21.08,75549.0,16.6191,16.6506,16.6033,16.6348,75549.0
2018-05-03 12:00:00,21.08,21.15,21.08,21.11,102374.0,16.6348,16.6901,16.6348,16.6585,102374.0
2018-05-03 12:10:00,21.11,21.12,21.07,21.09,99537.0,16.6585,16.6664,16.6269,16.6427,99537.0
2018-05-03 12:20:00,21.09,21.11,21.04,21.05,77162.0,16.6427,16.6585,16.6033,16.6112,77162.0
2018-05-03 12:30:00,21.05,21.14,21.04,21.13,134461.0,16.6112,16.6822,16.6033,16.6743,134461.0
2018-05-03 12:40:00,21.13,21.19,21.12,21.16,121491.0,16.6743,16.7216,16.6664,16.698,121491.0
2018-05-03 12:50:00,21.16,21.24,21.14,21.23,86587.0,16.698,16.7611,16.6822,16.7532,86587.0
2018-05-03 13:00:00,21.23,21.24,21.15,21.17,92369.0,16.7532,16.7611,16.6901,16.7059,92369.0
2018-05-03 13:10:00,21.17,21.22,21.14,21.2,83841.0,16.7059,16.7453,16.6822,16.7295,83841.0
2018-05-03 13:20:00,21.2,21.23,21.15,21.18,72544.0,16.7295,16.7532,16.6901,16.7138,72544.0
2018-05-03 13:30:00,21.18,21.27,21.18,21.26,85891.0,16.7138,16.7848,16.7138,16.7769,85891.0
2018-05-03 13:40:00,21.26,21.27,21.2,21.22,79699.0,16.7769,16.7848,16.7295,16.7453,79699.0
2018-05-03 13:50:00,21.22,21.27,21.21,21.24,69610.0,16.7453,16.7848,16.7374,16.7611,69610.0
2018-05-03 14:00:00,21.23,21.24,21.2,21.23,69579.0,16.7532,16.7611,16.7295,16.7532,69579.0
2018-05-03 14:10:00,21.23,21.23,21.19,21.2,81343.0,16.7532,16.7532,16.7216,16.7295,81343.0
2018-05-03 14:20:00,21.2,21.2,21.17,21.18,75974.0,16.7295,16.7295,16.7059,16.7138,75974.0
2018-05-03 14:30:00,21.19,21.33,21.19,21.32,145389.0,16.7216,16.8321,16.7216,16.8242,145389.0
2018-05-03 14:40:00,21.32,21.33,21.24,21.25,135725.0,16.8242,16.8321,16.7611,16.769,135725.0
2018-05-03 14:50:00,21.25,21.28,21.23,21.26,62286.0,16.769,16.7927,16.7532,16.7769,62286.0
2018-05-03 15:00:00,21.26,21.31,21.26,21.26,104028.0,16.7769,16.8163,16.7769,16.7769,104028.0
2018-05-03 15:10:00,21.27,21.3,21.25,21.29,96866.0,16.7848,16.8084,16.769,16.8006,96866.0
2018-05-03 15:20:00,21.29,21.33,21.27,21.32,115353.0,16.8006,16.8321,16.7848,16.8242,115353.0
2018-05-03 15:30:00,21.32,21.35,21.31,21.31,191445.0,16.8242,16.8479,16.8163,16.8163,191445.0
2018-05-03 15:40:00,21.31,21.32,21.27,21.27,234697.0,16.8163,16.8242,16.7848,16.7848,234697.0
2018-05-03 15:50:00,21.27,21.32,21.26,21.32,558578.0,16.7848,16.8242,16.7769,16.8242,558578.0
2018-05-04 09:30:00,21.21,21.4,21.21,21.4,131887.0,16.7374,16.8874,16.7374,16.8874,131887.0
2018-05-04 09:40:00,21.41,21.41,21.31,21.35,86614.0,16.8953,16.8953,16.8163,16.8479,86614.0
2018-05-04 09:50:00,21.34,21.35,21.29,21.34,70189.0,16.84,16.8479,16.8006,16.84,70189.0
2018-05-04 10:00:00,21.34,21.35,21.23,21.31,108251.0,16.84,16.8479,16.7532,16.8163,108251.0
2018-05-04 10:10:00,21.31,21.36,21.29,21.3,78626.0,16.8163,16.8558,16.8006,16.8084,78626.0
2018-05-04 10:20:00,21.3,21.44,21.3,21.44,59510.0,16.8084,16.9189,16.8084,16.9189,59510.0
2018-05-04 10:30:00,21.44,21.46,21.41,21.44,113788.0,16.9189,16.9347,16.8953,16.9189,113788.0
2018-05-04 10:40:00,21.44,21.45,21.4,21.41,154937.0,16.9189,16.9268,16.8874,16.8953,154937.0
2018-05-04 10:50:00,21.41,21.42,21.38,21.38,158193.0,16.8953,16.9031,16.8716,16.8716,158193.0
2018-05-04 11:00:00,21.39,21.43,21.38,21.39,151553.0,16.8795,16.911,16.8716,16.8795,151553.0
2018-05-04 11:10:00,21.39,21.41,21.38,21.41,473890.0,16.8795,16.8953,16.8716,16.8953,473890.0
2018-05-04 11:20:00,21.41,21.43,21.39,21.42,310036.0,16.8953,16.911,16.8795,16.9031,310036.0
2018-05-04 11:30:00,21.43,21.47,21.41,21.43,376295.0,16.911,16.9426,16.8953,16.911,376295.0
2018-05-04 11:40:00,21.43,21.44,21.39,21.39,95709.0,16.911,16.9189,16.8795,16.8795,95709.0
2018-05-04 11:50:00,21.39,21.43,21.38,21.43,97274.0,16.8795,16.911,16.8716,16.911,97274.0
2018-05-04 12:00:00,21.43,21.48,21.41,21.46,117395.0,16.911,16.9505,16.8953,16.9347,117395.0
2018-05-04 12:10:00,21.46,21.51,21.45,21.51,99944.0,16.9347,16.9742,16.9268,16.9742,99944.0
2018-05-04 12:20:00,21.51,21.53,21.5,21.51,40816.0,16.9742,16.9899,16.9663,16.9742,40816.0
2018-05-04 12:30:00,21.51,21.58,21.51,21.58,233282.0,16.9742,17.0294,16.9742,17.0294,233282.0
2018-05-04 12:40:00,21.58,21.61,21.56,21.57,74234.0,17.0294,17.0531,17.0136,17.0215,74234.0
2018-05-04 12:50:00,21.58,21.61,21.56,21.6,95083.0,17.0294,17.0531,17.0136,17.0452,95083.0
2018-05-04 13:00:00,21.6,21.62,21.56,21.6,72792.0,17.0452,17.061,17.0136,17.0452,72792.0
2018-05-04 13:10:00,21.6,21.6,21.56,21.56,90416.0,17.0452,17.0452,17.0136,17.0136,90416.0
2018-05-04 13:20:00,21.57,21.6,21.56,21.58,39477.0,17.0215,17.0452,17.0136,17.0294,39477.0
2018-05-04 13:30:00,21.58,21.62,21.57,21.59,63947.0,17.0294,17.061,17.0215,17.0373,63947.0
2018-05-04 13:40:00,21.59,21.63,21.58,21.62,41187.0,17.0373,17.0689,17.0294,17.061,41187.0
2018-05-04 13:50:00,21.63,21.68,21.62,21.68,101160.0,17.0689,17.1083,17.061,17.1083,101160.0
2018-05-04 14:00:00,21.67,21.71,21.65,21.71,86132.0,17.1004,17.132,17.0846,17.132,86132.0
2018-05-04 14:10:00,21.7,21.71,21.67,21.7,70333.0,17.1241,17.132,17.1004,17.1241,70333.0
2018-05-04 14:20:00,21.7,21.74,21.69,21.74,120411.0,17.1241,17.1557,17.1162,17.1557,120411.0
2018-05-04 14:30:00,21.74,21.77,21.72,21.76,160797.0,17.1557,17.1793,17.1399,17.1714,160797.0
2018-05-04 14:40:00,21.76,21.78,21.72,21.73,108694.0,17.1714,17.1872,17.1399,17.1478,108694.0
2018-05-04 14:50:00,21.73,21.75,21.71,21.71,56828.0,17.1478,17.1636,17.132,17.132,56828.0
2018-05-04 15:00:00,21.71,21.75,21.71,21.71,138569.0,17.132,17.1636,17.132,17.132,138569.0
2018-05-04 15:10:00,21.71,21.73,21.69,21.71,176370.0,17.132,17.1478,17.1162,17.132,176370.0
2018-05-04 15:20:00,21.71,21.74,21.7,21.74,133248.0,17.132,17.1557,17.1241,17.1557,133248.0
2018-05-04 15:30:00,21.74,21.75,21.71,21.71,172805.0,17.1557,17.1636,17.132,17.132,172805.0
2018-05-04 15:40:00,21.71,21.74,21.68,21.7,344536.0,17.132,17.1557,17.1083,17.1241,344536.0
2018-05-04 15:50:00,21.69,21.69,21.65,21.69,619865.0,17.1162,17.1162,17.0846,17.1162,619865.0
2018-05-07 09:30:00,21.71,21.86,21.7,21.82,156721.0,17.132,17.2504,17.1241,17.2188,156721.0
2018-05-07 09:40:00,21.83,21.84,21.78,21.78,57021.0,17.2267,17.2346,17.1872,17.1872,57021.0
2018-05-07 09:50:00,21.78,21.82,21.76,21.77,72233.0,17.1872,17.2188,17.1714,17.1793,72233.0
2018-05-07 10:00:00,21.77,21.8,21.75,21.79,66512.0,17.1793,17.203,17.1636,17.1951,66512.0
2018-05-07 10:10:00,21.8,21.83,21.74,21.75,212724.0,17.203,17.2267,17.1557,17.1636,212724.0
2018-05-07 10:20:00,21.75,21.75,21.69,21.69,113306.0,17.1636,17.1636,17.1162,17.1162,113306.0
2018-05-07 10:30:00,21.7,21.73,21.69,21.73,255530.0,17.1241,17.1478,17.1162,17.1478,255530.0
2018-05-07 10:40:00,21.72,21.75,21.69,21.73,142635.0,17.1399,17.1636,17.1162,17.1478,142635.0
2018-05-07 10:50:00,21.74,21.75,21.69,21.7,190403.0,17.1557,17.1636,17.1162,17.1241,190403.0
2018-05-07 11:00:00,21.7,21.75,21.7,21.73,120950.0,17.1241,17.1636,17.1241,17.1478,120950.0
2018-05-07 11:10:00,21.73,21.75,21.71,21.72,146996.0,17.1478,17.1636,17.132,17.1399,146996.0
2018-05-07 11:20:00,21.73,21.78,21.72,21.76,115290.0,17.1478,17.1872,17.1399,17.1714,115290.0
2018-05-07 11:30:00,21.77,21.77,21.71,21.71,101703.0,17.1793,17.1793,17.132,17.132,101703.0
2018-05-07 11:40:00,21.71,21.73,21.71,21.72,85073.0,17.132,17.1478,17.132,17.1399,85073.0
2018-05-07 11:50:00,21.71,21.74,21.7,21.73,88894.0,17.132,17.1557,17.1241,17.1478,88894.0
2018-05-07 12:00:00,21.73,21.75,21.73,21.73,36885.0,17.1478,17.1636,17.1478,17.1478,36885.0
2018-05-07 12:10:00,21.73,21.74,21.7,21.71,64872.0,17.1478,17.1557,17.1241,17.132,64872.0
2018-05-07 12:20:00,21.71,21.73,21.68,21.73,72710.0,17.132,17.1478,17.1083,17.1478,72710.0
2018-05-07 12:30:00,21.73,21.76,21.73,21.73,35139.0,17.1478,17.1714,17.1478,17.1478,35139.0
2018-05-07 12:40:00,21.73,21.74,21.68,21.71,51355.0,17.1478,17.1557,17.1083,17.132,51355.0
2018-05-07 12:50:00,21.71,21.74,21.67,21.68,179982.0,17.132,17.1557,17.1004,17.1083,179982.0
2018-05-07 13:00:00,21.69,21.71,21.66,21.67,61863.0,17.1162,17.132,17.0925,17.1004,61863.0
2018-05-07 13:10:00,21.68,21.7,21.67,21.68,87916.0,17.1083,17.1241,17.1004,17.1083,87916.0
2018-05-07 13:20:00,21.68,21.69,21.67,21.69,40175.0,17.1083,17.1162,17.1004,17.1162,40175.0
2018-05-07 13:30:00,21.69,21.72,21.69,21.71,47425.0,17.1162,17.1399,17.1162,17.132,47425.0
2018-05-07 13:40:00,21.71,21.76,21.71,21.75,40053.0,17.132,17.1714,17.132,17.1636,40053.0
2018-05-07 13:50:00,21.75,21.78,21.74,21.76,46239.0,17.1636,17.1872,17.1557,17.1714,46239.0
2018-05-07 14:00:00,21.76,21.77,21.74,21.75,50922.0,17.1714,17.1793,17.1557,17.1636,50922.0
2018-05-07 14:10:00,21.74,21.79,21.74,21.78,54932.0,17.1557,17.1951,17.1557,17.1872,54932.0
2018-05-07 14:20:00,21.79,21.81,21.76,21.8,60631.0,17.1951,17.2109,17.1714,17.203,60631.0
2018-05-07 14:30:00,21.8,21.83,21.8,21.8,110538.0,17.203,17.2267,17.203,17.203,110538.0
2018-05-07 14:40:00,21.81,21.83,21.78,21.8,111592.0,17.2109,17.2267,17.1872,17.203,111592.0
2018-05-07 14:50:00,21.8,21.8,21.74,21.78,87570.0,17.203,17.203,17.1557,17.1872,87570.0
2018-05-07 15:00:00,21.78,21.82,21.77,21.82,75419.0,17.1872,17.2188,17.1793,17.2188,75419.0
2018-05-07 15:10:00,21.81,21.82,21.72,21.73,162004.0,17.2109,17.2188,17.1399,17.1478,162004.0
2018-05-07 15:20:00,21.73,21.77,21.7,21.76,95856.0,17.1478,17.1793,17.1241,17.1714,95856.0
2018-05-07 15:30:00,21.76,21.79,21.74,21.78,101185.0,17.1714,17.1951,17.1557,17.1872,101185.0
2018-05-07 15:40:00,21.77,21.8,21.74,21.8,231234.0,17.1793,17.203,17.1557,17.203,231234.0
2018-05-07 15:50:00,21.79,21.81,21.76,21.79,487984.0,17.1951,17.2109,17.1714,17.1951,487984.0
2018-05-08 09:30:00,21.75,21.75,21.65,21.72,246416.0,17.1636,17.1636,17.0846,17.1399,246416.0
2018-05-08 09:40:00,21.72,21.75,21.7,21.74,98807.0,17.1399,17.1636,17.1241,17.1557,98807.0
2018-05-08 09:50:00,21.74,21.77,21.72,21.75,80507.0,17.1557,17.1793,17.1399,17.1636,80507.0
2018-05-08 10:00:00,21.75,21.77,21.73,21.75,94561.0,17.1636,17.1793,17.1478,17.1636,94561.0
2018-05-08 10:10:00,21.75,21.76,21.7,21.75,137702.0,17.1636,17.1714,17.1241,17.1636,137702.0
2018-05-08 10:20:00,21.74,21.76,21.71,21.76,180196.0,17.1557,17.1714,17.132,17.1714,180196.0
2018-05-08 10:30:00,21.76,21.87,21.75,21.85,91857.0,17.1714,17.2583,17.1636,17.2425,91857.0
2018-05-08 10:40:00,21.85,21.86,21.82,21.84,63932.0,17.2425,17.2504,17.2188,17.2346,63932.0
2018-05-08 10:50:00,21.85,21.86,21.81,21.81,131247.0,17.2425,17.2504,17.2109,17.2109,131247.0
2018-05-08 11:00:00,21.81,21.81,21.76,21.77,128001.0,17.2109,17.2109,17.1714,17.1793,128001.0
2018-05-08 11:10:00,21.77,21.87,21.75,21.83,262007.0,17.1793,17.2583,17.1636,17.2267,262007.0
2018-05-08 11:20:00,21.82,21.87,21.81,21.87,136633.0,17.2188,17.2583,17.2109,17.2583,136633.0
2018-05-08 11:30:00,21.86,21.91,21.84,21.87,209961.0,17.2504,17.2898,17.2346,17.2583,209961.0
2018-05-08 11:40:00,21.87,21.88,21.85,21.87,65979.0,17.2583,17.2661,17.2425,17.2583,65979.0
2018-05-08 11:50:00,21.87,21.88,21.83,21.85,138840.0,17.2583,17.2661,17.2267,17.2425,138840.0
2018-05-08 12:00:00,21.85,21.87,21.79,21.82,104940.0,17.2425,17.2583,17.1951,17.2188,104940.0
2018-05-08 12:10:00,21.82,21.83,21.79,21.8,73682.0,17.2188,17.2267,17.1951,17.203,73682.0
2018-05-08 12:20:00,21.79,21.81,21.79,21.8,43483.0,17.1951,17.2109,17.1951,17.203,43483.0
2018-05-08 12:30:00,21.8,21.85,21.78,21.85,91059.0,17.203,17.2425,17.1872,17.2425,91059.0
2018-05-08 12:40:00,21.85,21.87,21.84,21.85,56125.0,17.2425,17.2583,17.2346,17.2425,56125.0
2018-05-08 12:50:00,21.85,21.85,21.79,21.83,67625.0,17.2425,17.2425,17.1951,17.2267,67625.0
2018-05-08 13:00:00,21.82,21.87,21.82,21.85,44286.0,17.2188,17.2583,17.2188,17.2425,44286.0
2018-05-08 13:10:00,21.84,21.85,21.82,21.82,53146.0,17.2346,17.2425,17.2188,17.2188,53146.0
2018-05-08 13:20:00,21.82,21.86,21.81,21.86,46700.0,17.2188,17.2504,17.2109,17.2504,46700.0
2018-05-08 13:30:00,21.86,21.87,21.84,21.86,48468.0,17.2504,17.2583,17.2346,17.2504,48468.0
2018-05-08 13:40:00,21.86,21.88,21.85,21.86,34385.0,17.2504,17.2661,17.2425,17.2504,34385.0
2018-05-08 13:50:00,21.87,21.87,21.81,21.82,46242.0,17.2583,17.2583,17.2109,17.2188,46242.0
2018-05-08 14:00:00,21.82,21.86,21.81,21.84,95403.0,17.2188,17.2504,17.2109,17.2346,95403.0
2018-05-08 14:10:00,21.83,21.85,21.79,21.84,103548.0,17.2267,17.2425,17.1951,17.2346,103548.0
2018-05-08 14:20:00,21.84,21.91,21.82,21.87,136745.0,17.2346,17.2898,17.2188,17.2583,136745.0
2018-05-08 14:30:00,21.87,21.88,21.84,21.84,115460.0,17.2583,17.2661,17.2346,17.2346,115460.0
2018-05-08 14:40:00,21.84,21.84,21.79,21.82,96715.0,17.2346,17.2346,17.1951,17.2188,96715.0
2018-05-08 14:50:00,21.82,21.89,21.82,21.86,111647.0,17.2188,17.274,17.2188,17.2504,111647.0
2018-05-08 15:00:00,21.86,21.91,21.84,21.91,118319.0,17.2504,17.2898,17.2346,17.2898,118319.0
2018-05-08 15:10:00,21.9,21.93,21.88,21.92,190499.0,17.2819,17.3056,17.2661,17.2977,190499.0
2018-05-08 15:20:00,21.92,21.96,21.91,21.93,160897.0,17.2977,17.3293,17.2898,17.3056,160897.0
2018-05-08 15:30:00,21.93,21.99,21.93,21.96,269379.0,17.3056,17.3529,17.3056,17.3293,269379.0
2018-05-08 15:40:00,21.96,21.98,21.94,21.95,354046.0,17.3293,17.3451,17.3135,17.3214,354046.0
2018-05-08 15:50:00,21.96,21.98,21.94,21.96,518857.0,17.3293,17.3451,17.3135,17.3293,518857.0
2018-05-09 09:30:00,22.01,22.14,21.99,22.14,238574.0,17.3687,17.4713,17.3529,17.4713,238574.0
2018-05-09 09:40:00,22.14,22.18,22.1,22.12,99792.0,17.4713,17.5029,17.4398,17.4555,99792.0
2018-05-09 09:50:00,22.11,22.18,22.1,22.14,97361.0,17.4476,17.5029,17.4398,17.4713,97361.0
2018-05-09 10:00:00,22.14,22.15,22.11,22.14,122636.0,17.4713,17.4792,17.4476,17.4713,122636.0
2018-05-09 10:10:00,22.14,22.18,22.14,22.17,62141.0,17.4713,17.5029,17.4713,17.495,62141.0
2018-05-09 10:20:00,22.17,22.18,22.09,22.1,127200.0,17.495,17.5029,17.4319,17.4398,127200.0
2018-05-09 10:30:00,22.1,22.13,22.08,22.12,149053.0,17.4398,17.4634,17.424,17.4555,149053.0
2018-05-09 10:40:00,22.12,22.17,22.12,22.17,63958.0,17.4555,17.495,17.4555,17.495,63958.0
2018-05-09 10:50:00,22.16,22.18,22.08,22.09,134274.0,17.4871,17.5029,17.424,17.4319,134274.0
2018-05-09 11:00:00,22.09,22.14,22.07,22.12,188059.0,17.4319,17.4713,17.4161,17.4555,188059.0
2018-05-09 11:10:00,22.13,22.16,22.12,22.14,49961.0,17.4634,17.4871,17.4555,17.4713,49961.0
2018-05-09 11:20:00,22.14,22.17,22.12,22.14,69199.0,17.4713,17.495,17.4555,17.4713,69199.0
2018-05-09 11:30:00,22.15,22.16,22.13,22.14,36592.0,17.4792,17.4871,17.4634,17.4713,36592.0
2018-05-09 11:40:00,22.13,22.17,22.13,22.16,39762.0,17.4634,17.495,17.4634,17.4871,39762.0
2018-05-09 11:50:00,22.16,22.17,22.13,22.16,63616.0,17.4871,17.495,17.4634,17.4871,63616.0
2018-05-09 12:00:00,22.16,22.2,22.16,22.17,78681.0,17.4871,17.5187,17.4871,17.495,78681.0
2018-05-09 12:10:00,22.18,22.21,22.17,22.21,114715.0,17.5029,17.5266,17.495,17.5266,114715.0
2018-05-09 12:20:00,22.2,22.25,22.19,22.25,46188.0,17.5187,17.5581,17.5108,17.5581,46188.0
2018-05-09 12:30:00,22.25,22.3,22.24,22.29,107804.0,17.5581,17.5976,17.5502,17.5897,107804.0
2018-05-09 12:40:00,22.29,22.35,22.28,22.35,84297.0,17.5897,17.637,17.5818,17.637,84297.0
2018-05-09 12:50:00,22.35,22.37,22.34,22.35,100001.0,17.637,17.6528,17.6291,17.637,100001.0
2018-05-09 13:00:00,22.35,22.4,22.35,22.39,102521.0,17.637,17.6765,17.637,17.6686,102521.0
2018-05-09 13:10:00,22.39,22.4,22.36,22.38,151578.0,17.6686,17.6765,17.6449,17.6607,151578.0
2018-05-09 13:20:00,22.39,22.45,22.38,22.45,110979.0,17.6686,17.7159,17.6607,17.7159,110979.0
2018-05-09 13:30:00,22.45,22.47,22.44,22.47,91913.0,17.7159,17.7317,17.7081,17.7317,91913.0
2018-05-09 13:40:00,22.47,22.48,22.46,22.46,41518.0,17.7317,17.7396,17.7238,17.7238,41518.0
2018-05-09 13:50:00,22.47,22.47,22.43,22.46,99696.0,17.7317,17.7317,17.7002,17.7238,99696.0
2018-05-09 14:00:00,22.47,22.47,22.42,22.47,87582.0,17.7317,17.7317,17.6923,17.7317,87582.0
2018-05-09 14:10:00,22.47,22.49,22.45,22.45,75318.0,17.7317,17.7475,17.7159,17.7159,75318.0
2018-05-09 14:20:00,22.46,22.48,22.42,22.48,158467.0,17.7238,17.7396,17.6923,17.7396,158467.0
2018-05-09 14:30:00,22.48,22.53,22.47,22.52,259305.0,17.7396,17.7791,17.7317,17.7712,259305.0
2018-05-09 14:40:00,22.52,22.54,22.5,22.52,107246.0,17.7712,17.787,17.7554,17.7712,107246.0
2018-05-09 14:50:00,22.52,22.55,22.5,22.55,167554.0,17.7712,17.7949,17.7554,17.7949,167554.0
2018-05-09 15:00:00,22.55,22.62,22.54,22.61,297694.0,17.7949,17.8501,17.787,17.8422,297694.0
2018-05-09 15:10:00,22.61,22.61,22.54,22.56,173328.0,17.8422,17.8422,17.787,17.8028,173328.0
2018-05-09 15:20:00,22.56,22.58,22.55,22.55,148183.0,17.8028,17.8185,17.7949,17.7949,148183.0
2018-05-09 15:30:00,22.55,22.59,22.53,22.54,212190.0,17.7949,17.8264,17.7791,17.787,212190.0
2018-05-09 15:40:00,22.54,22.55,22.51,22.52,296887.0,17.787,17.7949,17.7633,17.7712,296887.0
2018-05-09 15:50:00,22.53,22.58,22.52,22.58,676730.0,17.7791,17.8185,17.7712,17.8185,676730.0
2018-05-10 09:30:00,22.67,22.74,22.61,22.61,209163.0,17.8896,17.9448,17.8422,17.8422,209163.0
2018-05-10 09:40:00,22.62,22.64,22.53,22.54,146513.0,17.8501,17.8659,17.7791,17.787,146513.0
2018-05-10 09:50:00,22.54,22.6,22.53,22.56,85147.0,17.787,17.8343,17.7791,17.8028,85147.0
2018-05-10 10:00:00,22.56,22.58,22.53,22.55,75849.0,17.8028,17.8185,17.7791,17.7949,75849.0
2018-05-10 10:10:00,22.56,22.58,22.51,22.53,104190.0,17.8028,17.8185,17.7633,17.7791,104190.0
2018-05-10 10:20:00,22.54,22.58,22.52,22.58,73285.0,17.787,17.8185,17.7712,17.8185,73285.0
2018-05-10 10:30:00,22.58,22.6,22.57,22.57,68900.0,17.8185,17.8343,17.8106,17.8106,68900.0
2018-05-10 10:40:00,22.57,22.61,22.57,22.6,82404.0,17.8106,17.8422,17.8106,17.8343,82404.0
2018-05-10 10:50:00,22.61,22.61,22.56,22.56,124459.0,17.8422,17.8422,17.8028,17.8028,124459.0
2018-05-10 11:00:00,22.57,22.62,22.55,22.62,121772.0,17.8106,17.8501,17.7949,17.8501,121772.0
2018-05-10 11:10:00,22.62,22.67,22.61,22.66,128252.0,17.8501,17.8896,17.8422,17.8817,128252.0
2018-05-10 11:20:00,22.66,22.67,22.63,22.66,78403.0,17.8817,17.8896,17.858,17.8817,78403.0
2018-05-10 11:30:00,22.67,22.68,22.65,22.66,76923.0,17.8896,17.8974,17.8738,17.8817,76923.0
2018-05-10 11:40:00,22.65,22.67,22.64,22.66,83252.0,17.8738,17.8896,17.8659,17.8817,83252.0
2018-05-10 11:50:00,22.67,22.67,22.64,22.67,112578.0,17.8896,17.8896,17.8659,17.8896,112578.0
2018-05-10 12:00:00,22.67,22.69,22.65,22.69,83112.0,17.8896,17.9053,17.8738,17.9053,83112.0
2018-05-10 12:10:00,22.69,22.71,22.68,22.69,57335.0,17.9053,17.9211,17.8974,17.9053,57335.0
2018-05-10 12:20:00,22.7,22.72,22.69,22.72,55183.0,17.9132,17.929,17.9053,17.929,55183.0
2018-05-10 12:30:00,22.72,22.73,22.7,22.71,68591.0,17.929,17.9369,17.9132,17.9211,68591.0
2018-05-10 12:40:00,22.71,22.73,22.7,22.71,39527.0,17.9211,17.9369,17.9132,17.9211,39527.0
2018-05-10 12:50:00,22.7,22.74,22.69,22.73,60960.0,17.9132,17.9448,17.9053,17.9369,60960.0
2018-05-10 13:00:00,22.72,22.74,22.72,22.73,36824.0,17.929,17.9448,17.929,17.9369,36824.0
2018-05-10 13:10:00,22.74,22.77,22.73,22.76,88523.0,17.9448,17.9685,17.9369,17.9606,88523.0
2018-05-10 13:20:00,22.76,22.77,22.73,22.73,62869.0,17.9606,17.9685,17.9369,17.9369,62869.0
2018-05-10 13:30:00,22.73,22.74,22.71,22.71,60258.0,17.9369,17.9448,17.9211,17.9211,60258.0
2018-05-10 13:40:00,22.71,22.72,22.68,22.69,53589.0,17.9211,17.929,17.8974,17.9053,53589.0
2018-05-10 13:50:00,22.69,22.71,22.67,22.71,84714.0,17.9053,17.9211,17.8896,17.9211,84714.0
2018-05-10 14:00:00,22.71,22.75,22.67,22.74,53554.0,17.9211,17.9527,17.8896,17.9448,53554.0
2018-05-10 14:10:00,22.74,22.75,22.72,22.73,53034.0,17.9448,17.9527,17.929,17.9369,53034.0
2018-05-10 14:20:00,22.73,22.75,22.7,22.75,66563.0,17.9369,17.9527,17.9132,17.9527,66563.0
2018-05-10 14:30:00,22.75,22.76,22.69,22.69,59637.0,17.9527,17.9606,17.9053,17.9053,59637.0
2018-05-10 14:40:00,22.69,22.74,22.66,22.74,140158.0,17.9053,17.9448,17.8817,17.9448,140158.0
2018-05-10 14:50:00,22.73,22.76,22.72,22.75,70736.0,17.9369,17.9606,17.929,17.9527,70736.0
2018-05-10 15:00:00,22.76,22.78,22.73,22.76,124262.0,17.9606,17.9764,17.9369,17.9606,124262.0
2018-05-10 15:10:00,22.75,22.77,22.73,22.74,136050.0,17.9527,17.9685,17.9369,17.9448,136050.0
2018-05-10 15:20:00,22.75,22.75,22.73,22.75,82561.0,17.9527,17.9527,17.9369,17.9527,82561.0
2018-05-10 15:30:00,22.75,22.76,22.71,22.71,101350.0,17.9527,17.9606,17.9211,17.9211,101350.0
2018-05-10 15:40:00,22.71,22.74,22.69,22.73,214209.0,17.9211,17.9448,17.9053,17.9369,214209.0
2018-05-10 15:50:00,22.74,22.77,22.71,22.73,382259.0,17.9448,17.9685,17.9211,17.9369,382259.0
2018-05-11 09:30:00,22.72,22.8,22.69,22.72,171366.0,17.929,17.9921,17.9053,17.929,171366.0
2018-05-11 09:40:00,22.71,22.72,22.63,22.66,124679.0,17.9211,17.929,17.858,17.8817,124679.0
2018-05-11 09:50:00,22.67,22.73,22.63,22.73,88157.0,17.8896,17.9369,17.858,17.9369,88157.0
2018-05-11 10:00:00,22.72,22.79,22.72,22.79,88445.0,17.929,17.9842,17.929,17.9842,88445.0
2018-05-11 10:10:00,22.79,22.81,22.76,22.78,73972.0,17.9842,18.0,17.9606,17.9764,73972.0
2018-05-11 10:20:00,22.78,22.81,22.77,22.79,52276.0,17.9764,18.0,17.9685,17.9842,52276.0
2018-05-11 10:30:00,22.79,22.84,22.77,22.77,97267.0,17.9842,18.0237,17.9685,17.9685,97267.0
2018-05-11 10:40:00,22.78,22.8,22.77,22.77,49685.0,17.9764,17.9921,17.9685,17.9685,49685.0
2018-05-11 10:50:00,22.78,22.83,22.77,22.8,61200.0,17.9764,18.0158,17.9685,17.9921,61200.0
2018-05-11 11:00:00,22.8,22.81,22.78,22.79,163712.0,17.9921,18.0,17.9764,17.9842,163712.0
2018-05-11 11:10:00,22.8,22.84,22.78,22.8,91663.0,17.9921,18.0237,17.9764,17.9921,91663.0
2018-05-11 11:20:00,22.8,22.83,22.77,22.77,107577.0,17.9921,18.0158,17.9685,17.9685,107577.0
2018-05-11 11:30:00,22.78,22.8,22.77,22.78,37003.0,17.9764,17.9921,17.9685,17.9764,37003.0
2018-05-11 11:40:00,22.79,22.79,22.75,22.76,39223.0,17.9842,17.9842,17.9527,17.9606,39223.0
2018-05-11 11:50:00,22.76,22.77,22.75,22.77,39177.0,17.9606,17.9685,17.9527,17.9685,39177.0
2018-05-11 12:00:00,22.77,22.77,22.75,22.75,73668.0,17.9685,17.9685,17.9527,17.9527,73668.0
2018-05-11 12:10:00,22.75,22.76,22.7,22.72,62358.0,17.9527,17.9606,17.9132,17.929,62358.0
2018-05-11 12:20:00,22.73,22.73,22.67,22.69,60909.0,17.9369,17.9369,17.8896,17.9053,60909.0
2018-05-11 12:30:00,22.69,22.73,22.68,22.71,51503.0,17.9053,17.9369,17.8974,17.9211,51503.0
2018-05-11 12:40:00,22.71,22.72,22.7,22.71,51086.0,17.9211,17.929,17.9132,17.9211,51086.0
2018-05-11 12:50:00,22.71,22.72,22.7,22.71,32105.0,17.9211,17.929,17.9132,17.9211,32105.0
2018-05-11 13:00:00,22.71,22.73,22.68,22.72,65142.0,17.9211,17.9369,17.8974,17.929,65142.0
2018-05-11 13:10:00,22.72,22.73,22.69,22.7,38270.0,17.929,17.9369,17.9053,17.9132,38270.0
2018-05-11 13:20:00,22.7,22.72,22.69,22.71,27769.0,17.9132,17.929,17.9053,17.9211,27769.0
2018-05-11 13:30:00,22.71,22.72,22.7,22.71,38331.0,17.9211,17.929,17.9132,17.9211,38331.0
2018-05-11 13:40:00,22.71,22.73,22.69,22.69,78242.0,17.9211,17.9369,17.9053,17.9053,78242.0
2018-05-11 13:50:00,22.69,22.71,22.68,22.69,89399.0,17.9053,17.9211,17.8974,17.9053,89399.0
2018-05-11 14:00:00,22.68,22.69,22.67,22.67,37961.0,17.8974,17.9053,17.8896,17.8896,37961.0
2018-05-11 14:10:00,22.67,22.7,22.66,22.69,57348.0,17.8896,17.9132,17.8817,17.9053,57348.0
2018-05-11 14:20:00,22.69,22.7,22.68,22.69,65233.0,17.9053,17.9132,17.8974,17.9053,65233.0
2018-05-11 14:30:00,22.69,22.7,22.67,22.7,62430.0,17.9053,17.9132,17.8896,17.9132,62430.0
2018-05-11 14:40:00,22.7,22.7,22.66,22.68,124755.0,17.9132,17.9132,17.8817,17.8974,124755.0
2018-05-11 14:50:00,22.67,22.68,22.65,22.67,59410.0,17.8896,17.8974,17.8738,17.8896,59410.0
2018-05-11 15:00:00,22.67,22.7,22.67,22.68,62819.0,17.8896,17.9132,17.8896,17.8974,62819.0
2018-05-11 15:10:00,22.68,22.71,22.68,22.69,57259.0,17.8974,17.9211,17.8974,17.9053,57259.0
2018-05-11 15:20:00,22.69,22.7,22.67,22.7,94823.0,17.9053,17.9132,17.8896,17.9132,94823.0
2018-05-11 15:30:00,22.69,22.72,22.68,22.72,183709.0,17.9053,17.929,17.8974,17.929,183709.0
2018-05-11 15:40:00,22.72,22.72,22.68,22.71,160393.0,17.929,17.929,17.8974,17.9211,160393.0
2018-05-11 15:50:00,22.71,22.72,22.68,22.71,292964.0,17.9211,17.929,17.8974,17.9211,292964.0
2018-05-14 09:30:00,22.82,22.88,22.77,22.84,179340.0,18.0079,18.0553,17.9685,18.0237,179340.0
2018-05-14 09:40:00,22.85,22.9,22.83,22.88,126174.0,18.0316,18.0711,18.0158,18.0553,126174.0
2018-05-14 09:50:00,22.88,23.07,22.87,23.05,542037.0,18.0553,18.2052,18.0474,18.1894,542037.0
2018-05-14 10:00:00,23.05,23.07,23.01,23.02,183375.0,18.1894,18.2052,18.1579,18.1657,183375.0
2018-05-14 10:10:00,23.02,23.02,22.97,22.99,55638.0,18.1657,18.1657,18.1263,18.1421,55638.0
2018-05-14 10:20:00,23.0,23.04,22.99,23.02,64117.0,18.15,18.1815,18.1421,18.1657,64117.0
2018-05-14 10:30:00,23.02,23.02,22.95,22.95,135794.0,18.1657,18.1657,18.1105,18.1105,135794.0
2018-05-14 10:40:00,22.95,22.97,22.78,22.79,514607.0,18.1105,18.1263,17.9764,17.9842,514607.0
2018-05-14 10:50:00,22.79,22.8,22.71,22.71,191557.0,17.9842,17.9921,17.9211,17.9211,191557.0
2018-05-14 11:00:00,22.71,22.72,22.67,22.67,175379.0,17.9211,17.929,17.8896,17.8896,175379.0
2018-05-14 11:10:00,22.67,22.71,22.64,22.68,195451.0,17.8896,17.9211,17.8659,17.8974,195451.0
2018-05-14 11:20:00,22.68,22.69,22.64,22.64,102388.0,17.8974,17.9053,17.8659,17.8659,102388.0
2018-05-14 11:30:00,22.65,22.68,22.64,22.66,93928.0,17.8738,17.8974,17.8659,17.8817,93928.0
2018-05-14 11:40:00,22.66,22.67,22.62,22.65,91021.0,17.8817,17.8896,17.8501,17.8738,91021.0
2018-05-14 11:50:00,22.64,22.65,22.63,22.65,49240.0,17.8659,17.8738,17.858,17.8738,49240.0
2018-05-14 12:00:00,22.65,22.73,22.64,22.73,118554.0,17.8738,17.9369,17.8659,17.9369,118554.0
2018-05-14 12:10:00,22.73,22.74,22.7,22.71,65411.0,17.9369,17.9448,17.9132,17.9211,65411.0
2018-05-14 12:20:00,22.71,22.73,22.71,22.72,39850.0,17.9211,17.9369,17.9211,17.929,39850.0
2018-05-14 12:30:00,22.72,22.73,22.71,22.71,53329.0,17.929,17.9369,17.9211,17.9211,53329.0
2018-05-14 12:40:00,22.71,22.72,22.69,22.69,68733.0,17.9211,17.929,17.9053,17.9053,68733.0
2018-05-14 12:50:00,22.69,22.7,22.67,22.68,42833.0,17.9053,17.9132,17.8896,17.8974,42833.0
2018-05-14 13:00:00,22.67,22.68,22.65,22.68,62590.0,17.8896,17.8974,17.8738,17.8974,62590.0
2018-05-14 13:10:00,22.68,22.68,22.63,22.64,53813.0,17.8974,17.8974,17.858,17.8659,53813.0
2018-05-14 13:20:00,22.64,22.67,22.63,22.66,55981.0,17.8659,17.8896,17.858,17.8817,55981.0
2018-05-14 13:30:00,22.66,22.67,22.62,22.65,82888.0,17.8817,17.8896,17.8501,17.8738,82888.0
2018-05-14 13:40:00,22.64,22.64,22.62,22.62,101956.0,17.8659,17.8659,17.8501,17.8501,101956.0
2018-05-14 13:50:00,22.63,22.64,22.61,22.62,98141.0,17.858,17.8659,17.8422,17.8501,98141.0
2018-05-14 14:00:00,22.61,22.62,22.57,22.57,107748.0,17.8422,17.8501,17.8106,17.8106,107748.0
2018-05-14 14:10:00,22.56,22.57,22.52,22.53,146362.0,17.8028,17.8106,17.7712,17.7791,146362.0
2018-05-14 14:20:00,22.53,22.58,22.53,22.57,105075.0,17.7791,17.8185,17.7791,17.8106,105075.0
2018-05-14 14:30:00,22.57,22.62,22.57,22.61,51698.0,17.8106,17.8501,17.8106,17.8422,51698.0
2018-05-14 14:40:00,22.6,22.6,22.56,22.57,123688.0,17.8343,17.8343,17.8028,17.8106,123688.0
2018-05-14 14:50:00,22.56,22.6,22.56,22.6,101003.0,17.8028,17.8343,17.8028,17.8343,101003.0
2018-05-14 15:00:00,22.59,22.61,22.57,22.61,99929.0,17.8264,17.8422,17.8106,17.8422,99929.0
2018-05-14 15:10:00,22.61,22.63,22.59,22.6,98814.0,17.8422,17.858,17.8264,17.8343,98814.0
2018-05-14 15:20:00,22.6,22.61,22.59,22.61,115879.0,17.8343,17.8422,17.8264,17.8422,115879.0
2018-05-14 15:30:00,22.61,22.61,22.58,22.58,152351.0,17.8422,17.8422,17.8185,17.8185,152351.0
2018-05-14 15:40:00,22.58,22.59,22.56,22.57,192157.0,17.8185,17.8264,17.8028,17.8106,192157.0
2018-05-14 15:50:00,22.56,22.58,22.55,22.58,389822.0,17.8028,17.8185,17.7949,17.8185,389822.0
2018-05-15 09:30:00,22.4,22.41,22.33,22.36,272274.0,17.6765,17.6844,17.6213,17.6449,272274.0
2018-05-15 09:40:00,22.36,22.36,22.23,22.24,150618.0,17.6449,17.6449,17.5423,17.5502,150618.0
2018-05-15 09:50:00,22.23,22.24,22.11,22.12,221029.0,17.5423,17.5502,17.4476,17.4555,221029.0
2018-05-15 10:00:00,22.12,22.21,22.11,22.16,253166.0,17.4555,17.5266,17.4476,17.4871,253166.0
2018-05-15 10:10:00,22.16,22.18,22.11,22.13,142843.0,17.4871,17.5029,17.4476,17.4634,142843.0
2018-05-15 10:20:00,22.12,22.14,22.08,22.09,276259.0,17.4555,17.4713,17.424,17.4319,276259.0
2018-05-15 10:30:00,22.09,22.16,22.08,22.14,271427.0,17.4319,17.4871,17.424,17.4713,271427.0
2018-05-15 10:40:00,22.13,22.13,22.06,22.09,149406.0,17.4634,17.4634,17.4082,17.4319,149406.0
2018-05-15 10:50:00,22.09,22.12,22.06,22.07,184170.0,17.4319,17.4555,17.4082,17.4161,184170.0
2018-05-15 11:00:00,22.07,22.1,22.03,22.04,178354.0,17.4161,17.4398,17.3845,17.3924,178354.0
2018-05-15 11:10:00,22.04,22.08,22.02,22.08,102437.0,17.3924,17.424,17.3766,17.424,102437.0
2018-05-15 11:20:00,22.08,22.09,22.05,22.07,142914.0,17.424,17.4319,17.4003,17.4161,142914.0
2018-05-15 11:30:00,22.08,22.12,22.06,22.07,146236.0,17.424,17.4555,17.4082,17.4161,146236.0
2018-05-15 11:40:00,22.08,22.09,22.06,22.08,95027.0,17.424,17.4319,17.4082,17.424,95027.0
2018-05-15 11:50:00,22.08,22.09,22.01,22.02,116434.0,17.424,17.4319,17.3687,17.3766,116434.0
2018-05-15 12:00:00,22.02,22.03,21.99,22.01,161134.0,17.3766,17.3845,17.3529,17.3687,161134.0
2018-05-15 12:10:00,22.01,22.01,21.96,21.96,149245.0,17.3687,17.3687,17.3293,17.3293,149245.0
2018-05-15 12:20:00,21.97,22.0,21.95,21.98,329789.0,17.3372,17.3608,17.3214,17.3451,329789.0
2018-05-15 12:30:00,21.98,22.0,21.98,21.99,123444.0,17.3451,17.3608,17.3451,17.3529,123444.0
2018-05-15 12:40:00,21.98,22.01,21.97,21.99,216633.0,17.3451,17.3687,17.3372,17.3529,216633.0
2018-05-15 12:50:00,21.98,22.01,21.97,21.98,226555.0,17.3451,17.3687,17.3372,17.3451,226555.0
2018-05-15 13:00:00,21.98,21.99,21.94,21.95,109777.0,17.3451,17.3529,17.3135,17.3214,109777.0
2018-05-15 13:10:00,21.95,21.96,21.93,21.95,73993.0,17.3214,17.3293,17.3056,17.3214,73993.0
2018-05-15 13:20:00,21.95,21.96,21.88,21.89,274433.0,17.3214,17.3293,17.2661,17.274,274433.0
2018-05-15 13:30:00,21.88,21.9,21.88,21.89,93927.0,17.2661,17.2819,17.2661,17.274,93927.0
2018-05-15 13:40:00,21.89,21.9,21.86,21.88,213941.0,17.274,17.2819,17.2504,17.2661,213941.0
2018-05-15 13:50:00,21.88,21.89,21.78,21.79,206786.0,17.2661,17.274,17.1872,17.1951,206786.0
2018-05-15 14:00:00,21.79,21.87,21.79,21.87,119129.0,17.1951,17.2583,17.1951,17.2583,119129.0
2018-05-15 14:10:00,21.87,21.91,21.87,21.91,108300.0,17.2583,17.2898,17.2583,17.2898,108300.0
2018-05-15 14:20:00,21.9,21.92,21.86,21.92,203219.0,17.2819,17.2977,17.2504,17.2977,203219.0
2018-05-15 14:30:00,21.91,21.97,21.91,21.93,161222.0,17.2898,17.3372,17.2898,17.3056,161222.0
2018-05-15 14:40:00,21.94,21.95,21.92,21.93,101629.0,17.3135,17.3214,17.2977,17.3056,101629.0
2018-05-15 14:50:00,21.93,21.96,21.9,21.94,141716.0,17.3056,17.3293,17.2819,17.3135,141716.0
2018-05-15 15:00:00,21.94,21.96,21.92,21.94,108789.0,17.3135,17.3293,17.2977,17.3135,108789.0
2018-05-15 15:10:00,21.94,21.95,21.92,21.94,140049.0,17.3135,17.3214,17.2977,17.3135,140049.0
2018-05-15 15:20:00,21.94,21.96,21.91,21.94,124837.0,17.3135,17.3293,17.2898,17.3135,124837.0
2018-05-15 15:30:00,21.93,21.99,21.92,21.98,180063.0,17.3056,17.3529,17.2977,17.3451,180063.0
2018-05-15 15:40:00,21.98,21.98,21.94,21.95,339128.0,17.3451,17.3451,17.3135,17.3214,339128.0
2018-05-15 15:50:00,21.95,22.05,21.95,22.05,759246.0,17.3214,17.4003,17.3214,17.4003,759246.0
2018-05-16 09:30:00,22.06,22.11,22.03,22.05,169379.0,17.4082,17.4476,17.3845,17.4003,169379.0
2018-05-16 09:40:00,22.05,22.08,21.99,22.08,101386.0,17.4003,17.424,17.3529,17.424,101386.0
2018-05-16 09:50:00,22.08,22.13,22.07,22.1,108078.0,17.424,17.4634,17.4161,17.4398,108078.0
2018-05-16 10:00:00,22.1,22.18,22.1,22.14,115703.0,17.4398,17.5029,17.4398,17.4713,115703.0
2018-05-16 10:10:00,22.14,22.17,22.1,22.17,130007.0,17.4713,17.495,17.4398,17.495,130007.0
2018-05-16 10:20:00,22.17,22.18,22.13,22.18,47089.0,17.495,17.5029,17.4634,17.5029,47089.0
2018-05-16 10:30:00,22.18,22.21,22.17,22.18,108652.0,17.5029,17.5266,17.495,17.5029,108652.0
2018-05-16 10:40:00,22.18,22.22,22.18,22.21,82825.0,17.5029,17.5344,17.5029,17.5266,82825.0
2018-05-16 10:50:00,22.21,22.22,22.17,22.21,133899.0,17.5266,17.5344,17.495,17.5266,133899.0
2018-05-16 11:00:00,22.21,22.22,22.19,22.21,121209.0,17.5266,17.5344,17.5108,17.5266,121209.0
2018-05-16 11:10:00,22.22,22.22,22.2,22.2,59335.0,17.5344,17.5344,17.5187,17.5187,59335.0
2018-05-16 11:20:00,22.21,22.21,22.15,22.16,98145.0,17.5266,17.5266,17.4792,17.4871,98145.0
2018-05-16 11:30:00,22.15,22.16,22.14,22.14,87285.0,17.4792,17.4871,17.4713,17.4713,87285.0
2018-05-16 11:40:00,22.14,22.17,22.14,22.15,191974.0,17.4713,17.495,17.4713,17.4792,191974.0
2018-05-16 11:50:00,22.16,22.17,22.14,22.16,97990.0,17.4871,17.495,17.4713,17.4871,97990.0
2018-05-16 12:00:00,22.16,22.22,22.15,22.21,105796.0,17.4871,17.5344,17.4792,17.5266,105796.0
2018-05-16 12:10:00,22.21,22.22,22.2,22.21,75525.0,17.5266,17.5344,17.5187,17.5266,75525.0
2018-05-16 12:20:00,22.21,22.23,22.19,22.23,163624.0,17.5266,17.5423,17.5108,17.5423,163624.0
2018-05-16 12:30:00,22.23,22.27,22.22,22.25,125871.0,17.5423,17.5739,17.5344,17.5581,125871.0
2018-05-16 12:40:00,22.26,22.26,22.24,22.24,55194.0,17.566,17.566,17.5502,17.5502,55194.0
2018-05-16 12:50:00,22.25,22.26,22.23,22.25,83500.0,17.5581,17.566,17.5423,17.5581,83500.0
2018-05-16 13:00:00,22.25,22.26,22.21,22.23,83553.0,17.5581,17.566,17.5266,17.5423,83553.0
2018-05-16 13:10:00,22.24,22.24,22.22,22.23,65781.0,17.5502,17.5502,17.5344,17.5423,65781.0
2018-05-16 13:20:00,22.23,22.23,22.19,22.22,96328.0,17.5423,17.5423,17.5108,17.5344,96328.0
2018-05-16 13:30:00,22.21,22.23,22.21,22.21,90029.0,17.5266,17.5423,17.5266,17.5266,90029.0
2018-05-16 13:40:00,22.21,22.24,22.21,22.23,90707.0,17.5266,17.5502,17.5266,17.5423,90707.0
2018-05-16 13:50:00,22.24,22.25,22.21,22.23,94491.0,17.5502,17.5581,17.5266,17.5423,94491.0
2018-05-16 14:00:00,22.23,22.25,22.23,22.25,47651.0,17.5423,17.5581,17.5423,17.5581,47651.0
2018-05-16 14:10:00,22.25,22.26,22.24,22.26,99404.0,17.5581,17.566,17.5502,17.566,99404.0
2018-05-16 14:20:00,22.26,22.26,22.23,22.25,99364.0,17.566,17.566,17.5423,17.5581,99364.0
2018-05-16 14:30:00,22.25,22.26,22.24,22.26,67338.0,17.5581,17.566,17.5502,17.566,67338.0
2018-05-16 14:40:00,22.26,22.28,22.25,22.28,127025.0,17.566,17.5818,17.5581,17.5818,127025.0
2018-05-16 14:50:00,22.28,22.28,22.26,22.28,165273.0,17.5818,17.5818,17.566,17.5818,165273.0
2018-05-16 15:00:00,22.27,22.28,22.24,22.26,116373.0,17.5739,17.5818,17.5502,17.566,116373.0
2018-05-16 15:10:00,22.25,22.26,22.23,22.25,112150.0,17.5581,17.566,17.5423,17.5581,112150.0
2018-05-16 15:20:00,22.25,22.27,22.24,22.25,102109.0,17.5581,17.5739,17.5502,17.5581,102109.0
2018-05-16 15:30:00,22.25,22.26,22.22,22.25,167228.0,17.5581,17.566,17.5344,17.5581,167228.0
2018-05-16 15:40:00,22.25,22.25,22.18,22.18,195808.0,17.5581,17.5581,17.5029,17.5029,195808.0
2018-05-16 15:50:00,22.19,22.23,22.18,22.23,463115.0,17.5108,17.5423,17.5029,17.5423,463115.0
2018-05-17 09:30:00,22.16,22.23,22.12,22.15,191706.0,17.4871,17.5423,17.4555,17.4792,191706.0
2018-05-17 09:40:00,22.16,22.22,22.14,22.19,135415.0,17.4871,17.5344,17.4713,17.5108,135415.0
2018-05-17 09:50:00,22.18,22.28,22.18,22.25,162091.0,17.5029,17.5818,17.5029,17.5581,162091.0
2018-05-17 10:00:00,22.25,22.34,22.25,22.34,130915.0,17.5581,17.6291,17.5581,17.6291,130915.0
2018-05-17 10:10:00,22.34,22.39,22.33,22.38,240995.0,17.6291,17.6686,17.6213,17.6607,240995.0
2018-05-17 10:20:00,22.39,22.42,22.38,22.41,352573.0,17.6686,17.6923,17.6607,17.6844,352573.0
2018-05-17 10:30:00,22.42,22.47,22.41,22.42,308657.0,17.6923,17.7317,17.6844,17.6923,308657.0
2018-05-17 10:40:00,22.43,22.45,22.39,22.4,122291.0,17.7002,17.7159,17.6686,17.6765,122291.0
2018-05-17 10:50:00,22.4,22.41,22.38,22.4,98832.0,17.6765,17.6844,17.6607,17.6765,98832.0
2018-05-17 11:00:00,22.4,22.41,22.37,22.37,73828.0,17.6765,17.6844,17.6528,17.6528,73828.0
2018-05-17 11:10:00,22.37,22.38,22.34,22.34,79557.0,17.6528,17.6607,17.6291,17.6291,79557.0
2018-05-17 11:20:00,22.35,22.35,22.33,22.34,68924.0,17.637,17.637,17.6213,17.6291,68924.0
2018-05-17 11:30:00,22.34,22.35,22.32,22.34,55192.0,17.6291,17.637,17.6134,17.6291,55192.0
2018-05-17 11:40:00,22.34,22.36,22.32,22.33,114805.0,17.6291,17.6449,17.6134,17.6213,114805.0
2018-05-17 11:50:00,22.33,22.34,22.29,22.3,64013.0,17.6213,17.6291,17.5897,17.5976,64013.0
2018-05-17 12:00:00,22.29,22.3,22.26,22.28,72436.0,17.5897,17.5976,17.566,17.5818,72436.0
2018-05-17 12:10:00,22.29,22.33,22.28,22.33,30114.0,17.5897,17.6213,17.5818,17.6213,30114.0
2018-05-17 12:20:00,22.33,22.34,22.31,22.34,79507.0,17.6213,17.6291,17.6055,17.6291,79507.0
2018-05-17 12:30:00,22.34,22.35,22.31,22.32,56037.0,17.6291,17.637,17.6055,17.6134,56037.0
2018-05-17 12:40:00,22.32,22.32,22.28,22.28,76847.0,17.6134,17.6134,17.5818,17.5818,76847.0
2018-05-17 12:50:00,22.29,22.3,22.25,22.29,114949.0,17.5897,17.5976,17.5581,17.5897,114949.0
2018-05-17 13:00:00,22.28,22.29,22.27,22.27,53411.0,17.5818,17.5897,17.5739,17.5739,53411.0
2018-05-17 13:10:00,22.27,22.28,22.25,22.28,56920.0,17.5739,17.5818,17.5581,17.5818,56920.0
2018-05-17 13:20:00,22.27,22.28,22.24,22.26,102070.0,17.5739,17.5818,17.5502,17.566,102070.0
2018-05-17 13:30:00,22.26,22.27,22.21,22.23,96491.0,17.566,17.5739,17.5266,17.5423,96491.0
2018-05-17 13:40:00,22.23,22.24,22.18,22.19,107882.0,17.5423,17.5502,17.5029,17.5108,107882.0
2018-05-17 13:50:00,22.19,22.24,22.17,22.18,131250.0,17.5108,17.5502,17.495,17.5029,131250.0
2018-05-17 14:00:00,22.18,22.19,22.12,22.17,72933.0,17.5029,17.5108,17.4555,17.495,72933.0
2018-05-17 14:10:00,22.17,22.23,22.17,22.23,62461.0,17.495,17.5423,17.495,17.5423,62461.0
2018-05-17 14:20:00,22.23,22.26,22.21,22.26,70763.0,17.5423,17.566,17.5266,17.566,70763.0
2018-05-17 14:30:00,22.26,22.26,22.23,22.26,64468.0,17.566,17.566,17.5423,17.566,64468.0
2018-05-17 14:40:00,22.25,22.28,22.24,22.27,54254.0,17.5581,17.5818,17.5502,17.5739,54254.0
2018-05-17 14:50:00,22.28,22.3,22.26,22.3,62993.0,17.5818,17.5976,17.566,17.5976,62993.0
2018-05-17 15:00:00,22.3,22.33,22.29,22.33,119255.0,17.5976,17.6213,17.5897,17.6213,119255.0
2018-05-17 15:10:00,22.33,22.33,22.27,22.3,125240.0,17.6213,17.6213,17.5739,17.5976,125240.0
2018-05-17 15:20:00,22.3,22.33,22.28,22.29,141553.0,17.5976,17.6213,17.5818,17.5897,141553.0
2018-05-17 15:30:00,22.29,22.31,22.27,22.29,149770.0,17.5897,17.6055,17.5739,17.5897,149770.0
2018-05-17 15:40:00,22.29,22.3,22.27,22.29,175412.0,17.5897,17.5976,17.5739,17.5897,175412.0
2018-05-17 15:50:00,22.29,22.31,22.26,22.29,746130.0,17.5897,17.6055,17.566,17.5897,746130.0
2018-05-18 09:30:00,22.3,22.33,22.19,22.22,456947.0,17.5976,17.6213,17.5108,17.5344,456947.0
2018-05-18 09:40:00,22.22,22.23,22.15,22.17,196029.0,17.5344,17.5423,17.4792,17.495,196029.0
2018-05-18 09:50:00,22.17,22.18,22.11,22.18,86867.0,17.495,17.5029,17.4476,17.5029,86867.0
2018-05-18 10:00:00,22.18,22.18,22.12,22.14,86835.0,17.5029,17.5029,17.4555,17.4713,86835.0
2018-05-18 10:10:00,22.14,22.24,22.14,22.21,119541.0,17.4713,17.5502,17.4713,17.5266,119541.0
2018-05-18 10:20:00,22.22,22.27,22.22,22.25,59891.0,17.5344,17.5739,17.5344,17.5581,59891.0
2018-05-18 10:30:00,22.24,22.26,22.14,22.17,144949.0,17.5502,17.566,17.4713,17.495,144949.0
2018-05-18 10:40:00,22.18,22.2,22.14,22.2,76566.0,17.5029,17.5187,17.4713,17.5187,76566.0
2018-05-18 10:50:00,22.2,22.22,22.19,22.21,61568.0,17.5187,17.5344,17.5108,17.5266,61568.0
2018-05-18 11:00:00,22.22,22.27,22.22,22.26,72227.0,17.5344,17.5739,17.5344,17.566,72227.0
2018-05-18 11:10:00,22.26,22.27,22.21,22.23,139156.0,17.566,17.5739,17.5266,17.5423,139156.0
2018-05-18 11:20:00,22.24,22.26,22.21,22.23,89670.0,17.5502,17.566,17.5266,17.5423,89670.0
2018-05-18 11:30:00,22.24,22.27,22.22,22.27,76920.0,17.5502,17.5739,17.5344,17.5739,76920.0
2018-05-18 11:40:00,22.27,22.28,22.21,22.24,111196.0,17.5739,17.5818,17.5266,17.5502,111196.0
2018-05-18 11:50:00,22.23,22.25,22.22,22.24,47892.0,17.5423,17.5581,17.5344,17.5502,47892.0
2018-05-18 12:00:00,22.23,22.24,22.17,22.17,101115.0,17.5423,17.5502,17.495,17.495,101115.0
2018-05-18 12:10:00,22.17,22.22,22.17,22.22,40008.0,17.495,17.5344,17.495,17.5344,40008.0
2018-05-18 12:20:00,22.21,22.22,22.16,22.17,85886.0,17.5266,17.5344,17.4871,17.495,85886.0
2018-05-18 12:30:00,22.17,22.17,22.14,22.16,68221.0,17.495,17.495,17.4713,17.4871,68221.0
2018-05-18 12:40:00,22.16,22.18,22.16,22.17,53861.0,17.4871,17.5029,17.4871,17.495,53861.0
2018-05-18 12:50:00,22.17,22.19,22.14,22.18,92696.0,17.495,17.5108,17.4713,17.5029,92696.0
2018-05-18 13:00:00,22.18,22.2,22.16,22.19,41016.0,17.5029,17.5187,17.4871,17.5108,41016.0
2018-05-18 13:10:00,22.19,22.23,22.18,22.21,43050.0,17.5108,17.5423,17.5029,17.5266,43050.0
2018-05-18 13:20:00,22.2,22.26,22.19,22.21,151933.0,17.5187,17.566,17.5108,17.5266,151933.0
2018-05-18 13:30:00,22.21,22.22,22.15,22.2,119017.0,17.5266,17.5344,17.4792,17.5187,119017.0
2018-05-18 13:40:00,22.19,22.2,22.18,22.19,57082.0,17.5108,17.5187,17.5029,17.5108,57082.0
2018-05-18 13:50:00,22.19,22.21,22.18,22.2,131551.0,17.5108,17.5266,17.5029,17.5187,131551.0
2018-05-18 14:00:00,22.2,22.21,22.18,22.21,48652.0,17.5187,17.5266,17.5029,17.5266,48652.0
2018-05-18 14:10:00,22.21,22.24,22.19,22.21,87263.0,17.5266,17.5502,17.5108,17.5266,87263.0
2018-05-18 14:20:00,22.21,22.23,22.2,22.22,80323.0,17.5266,17.5423,17.5187,17.5344,80323.0
2018-05-18 14:30:00,22.23,22.24,22.2,22.24,69105.0,17.5423,17.5502,17.5187,17.5502,69105.0
2018-05-18 14:40:00,22.24,22.25,22.2,22.21,70095.0,17.5502,17.5581,17.5187,17.5266,70095.0
2018-05-18 14:50:00,22.21,22.23,22.21,22.22,43485.0,17.5266,17.5423,17.5266,17.5344,43485.0
2018-05-18 15:00:00,22.23,22.24,22.19,22.21,111035.0,17.5423,17.5502,17.5108,17.5266,111035.0
2018-05-18 15:10:00,22.21,22.22,22.18,22.19,90652.0,17.5266,17.5344,17.5029,17.5108,90652.0
2018-05-18 15:20:00,22.2,22.21,22.17,22.21,121423.0,17.5187,17.5266,17.495,17.5266,121423.0
2018-05-18 15:30:00,22.21,22.21,22.18,22.2,121346.0,17.5266,17.5266,17.5029,17.5187,121346.0
2018-05-18 15:40:00,22.2,22.2,22.14,22.15,218214.0,17.5187,17.5187,17.4713,17.4792,218214.0
2018-05-18 15:50:00,22.15,22.16,22.14,22.14,396529.0,17.4792,17.4871,17.4713,17.4713,396529.0
2018-05-21 09:30:00,22.34,22.34,22.23,22.28,146477.0,17.6291,17.6291,17.5423,17.5818,146477.0
2018-05-21 09:40:00,22.28,22.28,22.22,22.23,183350.0,17.5818,17.5818,17.5344,17.5423,183350.0
2018-05-21 09:50:00,22.23,22.24,22.19,22.19,126590.0,17.5423,17.5502,17.5108,17.5108,126590.0
2018-05-21 10:00:00,22.2,22.25,22.19,22.23,224872.0,17.5187,17.5581,17.5108,17.5423,224872.0
2018-05-21 10:10:00,22.23,22.25,22.21,22.25,80091.0,17.5423,17.5581,17.5266,17.5581,80091.0
2018-05-21 10:20:00,22.24,22.24,22.21,22.23,96530.0,17.5502,17.5502,17.5266,17.5423,96530.0
2018-05-21 10:30:00,22.23,22.23,22.17,22.18,142940.0,17.5423,17.5423,17.495,17.5029,142940.0
2018-05-21 10:40:00,22.17,22.2,22.14,22.14,160112.0,17.495,17.5187,17.4713,17.4713,160112.0
2018-05-21 10:50:00,22.14,22.16,22.12,22.16,141007.0,17.4713,17.4871,17.4555,17.4871,141007.0
2018-05-21 11:00:00,22.16,22.17,22.12,22.15,81652.0,17.4871,17.495,17.4555,17.4792,81652.0
2018-05-21 11:10:00,22.14,22.16,22.09,22.12,114137.0,17.4713,17.4871,17.4319,17.4555,114137.0
2018-05-21 11:20:00,22.12,22.12,22.03,22.05,100902.0,17.4555,17.4555,17.3845,17.4003,100902.0
2018-05-21 11:30:00,22.05,22.06,22.01,22.05,142529.0,17.4003,17.4082,17.3687,17.4003,142529.0
2018-05-21 11:40:00,22.06,22.09,22.05,22.07,87921.0,17.4082,17.4319,17.4003,17.4161,87921.0
2018-05-21 11:50:00,22.07,22.11,22.07,22.11,56604.0,17.4161,17.4476,17.4161,17.4476,56604.0
2018-05-21 12:00:00,22.11,22.12,22.1,22.12,173860.0,17.4476,17.4555,17.4398,17.4555,173860.0
2018-05-21 12:10:00,22.12,22.19,22.12,22.15,88766.0,17.4555,17.5108,17.4555,17.4792,88766.0
2018-05-21 12:20:00,22.16,22.16,22.13,22.13,45711.0,17.4871,17.4871,17.4634,17.4634,45711.0
2018-05-21 12:30:00,22.13,22.15,22.12,22.13,43635.0,17.4634,17.4792,17.4555,17.4634,43635.0
2018-05-21 12:40:00,22.13,22.15,22.12,22.12,48167.0,17.4634,17.4792,17.4555,17.4555,48167.0
2018-05-21 12:50:00,22.13,22.14,22.11,22.14,36305.0,17.4634,17.4713,17.4476,17.4713,36305.0
2018-05-21 13:00:00,22.14,22.14,22.11,22.14,61228.0,17.4713,17.4713,17.4476,17.4713,61228.0
2018-05-21 13:10:00,22.13,22.14,22.12,22.13,48133.0,17.4634,17.4713,17.4555,17.4634,48133.0
2018-05-21 13:20:00,22.14,22.14,22.1,22.11,57513.0,17.4713,17.4713,17.4398,17.4476,57513.0
2018-05-21 13:30:00,22.11,22.13,22.09,22.09,72715.0,17.4476,17.4634,17.4319,17.4319,72715.0
2018-05-21 13:40:00,22.09,22.1,22.09,22.09,26872.0,17.4319,17.4398,17.4319,17.4319,26872.0
2018-05-21 13:50:00,22.09,22.12,22.09,22.1,64923.0,17.4319,17.4555,17.4319,17.4398,64923.0
2018-05-21 14:00:00,22.1,22.1,22.06,22.09,126418.0,17.4398,17.4398,17.4082,17.4319,126418.0
2018-05-21 14:10:00,22.09,22.1,22.04,22.05,64613.0,17.4319,17.4398,17.3924,17.4003,64613.0
2018-05-21 14:20:00,22.05,22.06,22.04,22.05,47161.0,17.4003,17.4082,17.3924,17.4003,47161.0
2018-05-21 14:30:00,22.05,22.06,22.0,22.02,124474.0,17.4003,17.4082,17.3608,17.3766,124474.0
2018-05-21 14:40:00,22.02,22.03,22.0,22.03,72531.0,17.3766,17.3845,17.3608,17.3845,72531.0
2018-05-21 14:50:00,22.03,22.05,22.02,22.04,77658.0,17.3845,17.4003,17.3766,17.3924,77658.0
2018-05-21 15:00:00,22.03,22.06,22.01,22.04,105850.0,17.3845,17.4082,17.3687,17.3924,105850.0
2018-05-21 15:10:00,22.04,22.1,22.04,22.1,216435.0,17.3924,17.4398,17.3924,17.4398,216435.0
2018-05-21 15:20:00,22.1,22.11,22.06,22.09,161243.0,17.4398,17.4476,17.4082,17.4319,161243.0
2018-05-21 15:30:00,22.1,22.1,22.07,22.07,121124.0,17.4398,17.4398,17.4161,17.4161,121124.0
2018-05-21 15:40:00,22.07,22.1,22.06,22.07,272496.0,17.4161,17.4398,17.4082,17.4161,272496.0
2018-05-21 15:50:00,22.08,22.11,22.06,22.09,823618.0,17.424,17.4476,17.4082,17.4319,823618.0
2018-05-22 09:30:00,22.12,22.18,22.06,22.17,328965.0,17.4555,17.5029,17.4082,17.495,328965.0
2018-05-22 09:40:00,22.17,22.24,22.11,22.22,347858.0,17.495,17.5502,17.4476,17.5344,347858.0
2018-05-22 09:50:00,22.22,22.23,22.1,22.11,119836.0,17.5344,17.5423,17.4398,17.4476,119836.0
2018-05-22 10:00:00,22.1,22.11,22.03,22.07,141843.0,17.4398,17.4476,17.3845,17.4161,141843.0
2018-05-22 10:10:00,22.08,22.09,22.01,22.07,161304.0,17.424,17.4319,17.3687,17.4161,161304.0
2018-05-22 10:20:00,22.07,22.11,22.02,22.04,111205.0,17.4161,17.4476,17.3766,17.3924,111205.0
2018-05-22 10:30:00,22.04,22.08,22.03,22.05,94022.0,17.3924,17.424,17.3845,17.4003,94022.0
2018-05-22 10:40:00,22.05,22.1,22.03,22.1,176301.0,17.4003,17.4398,17.3845,17.4398,176301.0
2018-05-22 10:50:00,22.1,22.11,22.05,22.08,78016.0,17.4398,17.4476,17.4003,17.424,78016.0
2018-05-22 11:00:00,22.07,22.14,22.06,22.12,84166.0,17.4161,17.4713,17.4082,17.4555,84166.0
2018-05-22 11:10:00,22.12,22.15,22.11,22.14,77924.0,17.4555,17.4792,17.4476,17.4713,77924.0
2018-05-22 11:20:00,22.14,22.15,22.09,22.1,102835.0,17.4713,17.4792,17.4319,17.4398,102835.0
2018-05-22 11:30:00,22.1,22.19,22.09,22.16,219572.0,17.4398,17.5108,17.4319,17.4871,219572.0
2018-05-22 11:40:00,22.15,22.16,22.12,22.16,227562.0,17.4792,17.4871,17.4555,17.4871,227562.0
2018-05-22 11:50:00,22.16,22.19,22.15,22.15,65543.0,17.4871,17.5108,17.4792,17.4792,65543.0
2018-05-22 12:00:00,22.16,22.18,22.15,22.17,98109.0,17.4871,17.5029,17.4792,17.495,98109.0
2018-05-22 12:10:00,22.17,22.19,22.15,22.19,100435.0,17.495,17.5108,17.4792,17.5108,100435.0
2018-05-22 12:20:00,22.19,22.21,22.18,22.2,186988.0,17.5108,17.5266,17.5029,17.5187,186988.0
2018-05-22 12:30:00,22.2,22.2,22.18,22.2,94367.0,17.5187,17.5187,17.5029,17.5187,94367.0
2018-05-22 12:40:00,22.19,22.22,22.19,22.21,85995.0,17.5108,17.5344,17.5108,17.5266,85995.0
2018-05-22 12:50:00,22.21,22.22,22.14,22.14,256516.0,17.5266,17.5344,17.4713,17.4713,256516.0
2018-05-22 13:00:00,22.14,22.17,22.14,22.14,56078.0,17.4713,17.495,17.4713,17.4713,56078.0
2018-05-22 13:10:00,22.14,22.16,22.12,22.13,118532.0,17.4713,17.4871,17.4555,17.4634,118532.0
2018-05-22 13:20:00,22.13,22.16,22.12,22.16,88807.0,17.4634,17.4871,17.4555,17.4871,88807.0
2018-05-22 13:30:00,22.16,22.16,22.14,22.16,50073.0,17.4871,17.4871,17.4713,17.4871,50073.0
2018-05-22 13:40:00,22.15,22.17,22.15,22.17,45684.0,17.4792,17.495,17.4792,17.495,45684.0
2018-05-22 13:50:00,22.17,22.19,22.16,22.19,92378.0,17.495,17.5108,17.4871,17.5108,92378.0
2018-05-22 14:00:00,22.19,22.25,22.18,22.25,162975.0,17.5108,17.5581,17.5029,17.5581,162975.0
2018-05-22 14:10:00,22.25,22.26,22.24,22.24,61261.0,17.5581,17.566,17.5502,17.5502,61261.0
2018-05-22 14:20:00,22.25,22.25,22.21,22.21,206586.0,17.5581,17.5581,17.5266,17.5266,206586.0
2018-05-22 14:30:00,22.21,22.24,22.21,22.23,119352.0,17.5266,17.5502,17.5266,17.5423,119352.0
2018-05-22 14:40:00,22.23,22.23,22.19,22.2,92150.0,17.5423,17.5423,17.5108,17.5187,92150.0
2018-05-22 14:50:00,22.19,22.22,22.17,22.17,155495.0,17.5108,17.5344,17.495,17.495,155495.0
2018-05-22 15:00:00,22.17,22.19,22.16,22.18,126172.0,17.495,17.5108,17.4871,17.5029,126172.0
2018-05-22 15:10:00,22.18,22.18,22.15,22.17,385561.0,17.5029,17.5029,17.4792,17.495,385561.0
2018-05-22 15:20:00,22.17,22.19,22.15,22.16,144083.0,17.495,17.5108,17.4792,17.4871,144083.0
2018-05-22 15:30:00,22.16,22.17,22.12,22.12,200653.0,17.4871,17.495,17.4555,17.4555,200653.0
2018-05-22 15:40:00,22.12,22.14,22.1,22.12,362924.0,17.4555,17.4713,17.4398,17.4555,362924.0
2018-05-22 15:50:00,22.11,22.13,22.08,22.09,582596.0,17.4476,17.4634,17.424,17.4319,582596.0
2018-05-23 09:30:00,21.87,21.88,21.66,21.71,247925.0,17.2583,17.2661,17.0925,17.132,247925.0
2018-05-23 09:40:00,21.71,21.74,21.64,21.68,320631.0,17.132,17.1557,17.0768,17.1083,320631.0
2018-05-23 09:50:00,21.69,21.81,21.67,21.76,381277.0,17.1162,17.2109,17.1004,17.1714,381277.0
2018-05-23 10:00:00,21.76,21.79,21.73,21.78,271351.0,17.1714,17.1951,17.1478,17.1872,271351.0
2018-05-23 10:10:00,21.77,21.82,21.77,21.8,135110.0,17.1793,17.2188,17.1793,17.203,135110.0
2018-05-23 10:20:00,21.8,21.86,21.79,21.82,236624.0,17.203,17.2504,17.1951,17.2188,236624.0
2018-05-23 10:30:00,21.82,21.83,21.71,21.72,239296.0,17.2188,17.2267,17.132,17.1399,239296.0
2018-05-23 10:40:00,21.71,21.74,21.68,21.72,283907.0,17.132,17.1557,17.1083,17.1399,283907.0
2018-05-23 10:50:00,21.72,21.76,21.71,21.75,671991.0,17.1399,17.1714,17.132,17.1636,671991.0
2018-05-23 11:00:00,21.74,21.76,21.69,21.7,133642.0,17.1557,17.1714,17.1162,17.1241,133642.0
2018-05-23 11:10:00,21.7,21.72,21.67,21.71,155945.0,17.1241,17.1399,17.1004,17.132,155945.0
2018-05-23 11:20:00,21.71,21.74,21.69,21.73,74612.0,17.132,17.1557,17.1162,17.1478,74612.0
2018-05-23 11:30:00,21.72,21.74,21.68,21.73,147047.0,17.1399,17.1557,17.1083,17.1478,147047.0
2018-05-23 11:40:00,21.73,21.78,21.73,21.77,85077.0,17.1478,17.1872,17.1478,17.1793,85077.0
2018-05-23 11:50:00,21.78,21.79,21.66,21.66,206795.0,17.1872,17.1951,17.0925,17.0925,206795.0
2018-05-23 12:00:00,21.67,21.71,21.65,21.7,167539.0,17.1004,17.132,17.0846,17.1241,167539.0
2018-05-23 12:10:00,21.69,21.72,21.67,21.67,89429.0,17.1162,17.1399,17.1004,17.1004,89429.0
2018-05-23 12:20:00,21.67,21.69,21.65,21.67,97336.0,17.1004,17.1162,17.0846,17.1004,97336.0
2018-05-23 12:30:00,21.67,21.71,21.66,21.68,85583.0,17.1004,17.132,17.0925,17.1083,85583.0
2018-05-23 12:40:00,21.67,21.7,21.67,21.69,59302.0,17.1004,17.1241,17.1004,17.1162,59302.0
2018-05-23 12:50:00,21.68,21.69,21.66,21.66,83745.0,17.1083,17.1162,17.0925,17.0925,83745.0
2018-05-23 13:00:00,21.66,21.67,21.59,21.6,114579.0,17.0925,17.1004,17.0373,17.0452,114579.0
2018-05-23 13:10:00,21.59,21.61,21.55,21.56,150428.0,17.0373,17.0531,17.0057,17.0136,150428.0
2018-05-23 13:20:00,21.55,21.6,21.55,21.59,76179.0,17.0057,17.0452,17.0057,17.0373,76179.0
2018-05-23 13:30:00,21.59,21.61,21.57,21.6,104617.0,17.0373,17.0531,17.0215,17.0452,104617.0
2018-05-23 13:40:00,21.6,21.61,21.58,21.58,70855.0,17.0452,17.0531,17.0294,17.0294,70855.0
2018-05-23 13:50:00,21.58,21.62,21.58,21.6,110654.0,17.0294,17.061,17.0294,17.0452,110654.0
2018-05-23 14:00:00,21.6,21.69,21.57,21.68,265567.0,17.0452,17.1162,17.0215,17.1083,265567.0
2018-05-23 14:10:00,21.69,21.71,21.67,21.67,129819.0,17.1162,17.132,17.1004,17.1004,129819.0
2018-05-23 14:20:00,21.68,21.72,21.66,21.71,852723.0,17.1083,17.1399,17.0925,17.132,852723.0
2018-05-23 14:30:00,21.71,21.74,21.69,21.73,437882.0,17.132,17.1557,17.1162,17.1478,437882.0
2018-05-23 14:40:00,21.73,21.74,21.7,21.73,93256.0,17.1478,17.1557,17.1241,17.1478,93256.0
2018-05-23 14:50:00,21.73,21.77,21.72,21.76,99282.0,17.1478,17.1793,17.1399,17.1714,99282.0
2018-05-23 15:00:00,21.76,21.81,21.75,21.8,108348.0,17.1714,17.2109,17.1636,17.203,108348.0
2018-05-23 15:10:00,21.79,21.8,21.76,21.77,122418.0,17.1951,17.203,17.1714,17.1793,122418.0
2018-05-23 15:20:00,21.77,21.82,21.76,21.8,167186.0,17.1793,17.2188,17.1714,17.203,167186.0
2018-05-23 15:30:00,21.8,21.81,21.78,21.81,118926.0,17.203,17.2109,17.1872,17.2109,118926.0
2018-05-23 15:40:00,21.81,21.84,21.8,21.83,287051.0,17.2109,17.2346,17.203,17.2267,287051.0
2018-05-23 15:50:00,21.83,21.89,21.83,21.89,699767.0,17.2267,17.274,17.2267,17.274,699767.0
2018-05-24 09:30:00,21.8,21.82,21.71,21.78,344328.0,17.203,17.2188,17.132,17.1872,344328.0
2018-05-24 09:40:00,21.78,21.83,21.74,21.75,379931.0,17.1872,17.2267,17.1557,17.1636,379931.0
2018-05-24 09:50:00,21.75,21.77,21.66,21.72,174208.0,17.1636,17.1793,17.0925,17.1399,174208.0
2018-05-24 10:00:00,21.73,21.76,21.69,21.7,115090.0,17.1478,17.1714,17.1162,17.1241,115090.0
2018-05-24 10:10:00,21.7,21.71,21.64,21.64,126093.0,17.1241,17.132,17.0768,17.0768,126093.0
2018-05-24 10:20:00,21.65,21.67,21.58,21.61,322997.0,17.0846,17.1004,17.0294,17.0531,322997.0
2018-05-24 10:30:00,21.6,21.65,21.55,21.64,169160.0,17.0452,17.0846,17.0057,17.0768,169160.0
2018-05-24 10:40:00,21.65,21.66,21.53,21.56,112330.0,17.0846,17.0925,16.9899,17.0136,112330.0
2018-05-24 10:50:00,21.56,21.57,21.46,21.47,125038.0,17.0136,17.0215,16.9347,16.9426,125038.0
2018-05-24 11:00:00,21.46,21.48,21.44,21.46,263306.0,16.9347,16.9505,16.9189,16.9347,263306.0
2018-05-24 11:10:00,21.47,21.61,21.45,21.57,510098.0,16.9426,17.0531,16.9268,17.0215,510098.0
2018-05-24 11:20:00,21.57,21.58,21.54,21.57,101685.0,17.0215,17.0294,16.9978,17.0215,101685.0
2018-05-24 11:30:00,21.57,21.6,21.54,21.55,91573.0,17.0215,17.0452,16.9978,17.0057,91573.0
2018-05-24 11:40:00,21.55,21.6,21.54,21.57,74270.0,17.0057,17.0452,16.9978,17.0215,74270.0
2018-05-24 11:50:00,21.57,21.65,21.54,21.65,86413.0,17.0215,17.0846,16.9978,17.0846,86413.0
2018-05-24 12:00:00,21.65,21.66,21.61,21.66,245240.0,17.0846,17.0925,17.0531,17.0925,245240.0
2018-05-24 12:10:00,21.66,21.7,21.66,21.69,84560.0,17.0925,17.1241,17.0925,17.1162,84560.0
2018-05-24 12:20:00,21.7,21.71,21.67,21.68,66901.0,17.1241,17.132,17.1004,17.1083,66901.0
2018-05-24 12:30:00,21.68,21.7,21.65,21.66,50727.0,17.1083,17.1241,17.0846,17.0925,50727.0
2018-05-24 12:40:00,21.66,21.68,21.65,21.68,144422.0,17.0925,17.1083,17.0846,17.1083,144422.0
2018-05-24 12:50:00,21.67,21.68,21.65,21.68,42012.0,17.1004,17.1083,17.0846,17.1083,42012.0
2018-05-24 13:00:00,21.68,21.73,21.67,21.73,200128.0,17.1083,17.1478,17.1004,17.1478,200128.0
2018-05-24 13:10:00,21.73,21.74,21.72,21.73,73154.0,17.1478,17.1557,17.1399,17.1478,73154.0
2018-05-24 13:20:00,21.73,21.76,21.72,21.76,56542.0,17.1478,17.1714,17.1399,17.1714,56542.0
2018-05-24 13:30:00,21.76,21.76,21.71,21.72,49580.0,17.1714,17.1714,17.132,17.1399,49580.0
2018-05-24 13:40:00,21.72,21.77,21.71,21.75,33832.0,17.1399,17.1793,17.132,17.1636,33832.0
2018-05-24 13:50:00,21.75,21.79,21.72,21.79,114303.0,17.1636,17.1951,17.1399,17.1951,114303.0
2018-05-24 14:00:00,21.79,21.8,21.75,21.78,76005.0,17.1951,17.203,17.1636,17.1872,76005.0
2018-05-24 14:10:00,21.78,21.8,21.76,21.78,49842.0,17.1872,17.203,17.1714,17.1872,49842.0
2018-05-24 14:20:00,21.78,21.82,21.76,21.8,113629.0,17.1872,17.2188,17.1714,17.203,113629.0
2018-05-24 14:30:00,21.8,21.82,21.79,21.8,88170.0,17.203,17.2188,17.1951,17.203,88170.0
2018-05-24 14:40:00,21.8,21.81,21.78,21.79,60726.0,17.203,17.2109,17.1872,17.1951,60726.0
2018-05-24 14:50:00,21.79,21.82,21.78,21.81,103163.0,17.1951,17.2188,17.1872,17.2109,103163.0
2018-05-24 15:00:00,21.81,21.86,21.78,21.85,134202.0,17.2109,17.2504,17.1872,17.2425,134202.0
2018-05-24 15:10:00,21.86,21.89,21.85,21.89,133341.0,17.2504,17.274,17.2425,17.274,133341.0
2018-05-24 15:20:00,21.89,21.95,21.88,21.95,394513.0,17.274,17.3214,17.2661,17.3214,394513.0
2018-05-24 15:30:00,21.95,21.98,21.92,21.95,548970.0,17.3214,17.3451,17.2977,17.3214,548970.0
2018-05-24 15:40:00,21.95,21.95,21.9,21.92,553385.0,17.3214,17.3214,17.2819,17.2977,553385.0
2018-05-24 15:50:00,21.91,21.94,21.9,21.91,634351.0,17.2898,17.3135,17.2819,17.2898,634351.0
2018-05-25 09:30:00,21.86,21.92,21.8,21.84,177851.0,17.2504,17.2977,17.203,17.2346,177851.0
2018-05-25 09:40:00,21.83,21.94,21.8,21.94,109705.0,17.2267,17.3135,17.203,17.3135,109705.0
2018-05-25 09:50:00,21.94,21.94,21.87,21.92,119012.0,17.3135,17.3135,17.2583,17.2977,119012.0
2018-05-25 10:00:00,21.92,21.98,21.91,21.93,196077.0,17.2977,17.3451,17.2898,17.3056,196077.0
2018-05-25 10:10:00,21.92,21.95,21.9,21.94,226870.0,17.2977,17.3214,17.2819,17.3135,226870.0
2018-05-25 10:20:00,21.93,21.96,21.88,21.93,238389.0,17.3056,17.3293,17.2661,17.3056,238389.0
2018-05-25 10:30:00,21.93,21.97,21.93,21.96,99309.0,17.3056,17.3372,17.3056,17.3293,99309.0
2018-05-25 10:40:00,21.95,21.96,21.92,21.92,119923.0,17.3214,17.3293,17.2977,17.2977,119923.0
2018-05-25 10:50:00,21.92,21.93,21.89,21.93,155074.0,17.2977,17.3056,17.274,17.3056,155074.0
2018-05-25 11:00:00,21.92,21.97,21.92,21.94,134686.0,17.2977,17.3372,17.2977,17.3135,134686.0
2018-05-25 11:10:00,21.93,21.94,21.86,21.91,202601.0,17.3056,17.3135,17.2504,17.2898,202601.0
2018-05-25 11:20:00,21.9,21.91,21.87,21.9,87616.0,17.2819,17.2898,17.2583,17.2819,87616.0
2018-05-25 11:30:00,21.9,21.92,21.9,21.92,44906.0,17.2819,17.2977,17.2819,17.2977,44906.0
2018-05-25 11:40:00,21.92,21.93,21.9,21.91,74892.0,17.2977,17.3056,17.2819,17.2898,74892.0
2018-05-25 11:50:00,21.91,21.92,21.9,21.91,66205.0,17.2898,17.2977,17.2819,17.2898,66205.0
2018-05-25 12:00:00,21.9,21.92,21.89,21.89,152016.0,17.2819,17.2977,17.274,17.274,152016.0
2018-05-25 12:10:00,21.89,21.9,21.87,21.87,90117.0,17.274,17.2819,17.2583,17.2583,90117.0
2018-05-25 12:20:00,21.87,21.88,21.83,21.88,73745.0,17.2583,17.2661,17.2267,17.2661,73745.0
2018-05-25 12:30:00,21.88,21.9,21.87,21.89,108385.0,17.2661,17.2819,17.2583,17.274,108385.0
2018-05-25 12:40:00,21.9,21.93,21.89,21.89,224963.0,17.2819,17.3056,17.274,17.274,224963.0
2018-05-25 12:50:00,21.89,21.92,21.89,21.9,111418.0,17.274,17.2977,17.274,17.2819,111418.0
2018-05-25 13:00:00,21.9,21.92,21.89,21.92,53495.0,17.2819,17.2977,17.274,17.2977,53495.0
2018-05-25 13:10:00,21.92,21.92,21.87,21.88,80291.0,17.2977,17.2977,17.2583,17.2661,80291.0
2018-05-25 13:20:00,21.88,21.9,21.86,21.88,76925.0,17.2661,17.2819,17.2504,17.2661,76925.0
2018-05-25 13:30:00,21.89,21.89,21.83,21.85,171665.0,17.274,17.274,17.2267,17.2425,171665.0
2018-05-25 13:40:00,21.86,21.87,21.84,21.86,97209.0,17.2504,17.2583,17.2346,17.2504,97209.0
2018-05-25 13:50:00,21.85,21.88,21.85,21.87,401007.0,17.2425,17.2661,17.2425,17.2583,401007.0
2018-05-25 14:00:00,21.87,21.89,21.86,21.88,144751.0,17.2583,17.274,17.2504,17.2661,144751.0
2018-05-25 14:10:00,21.89,21.89,21.86,21.88,111323.0,17.274,17.274,17.2504,17.2661,111323.0
2018-05-25 14:20:00,21.87,21.91,21.87,21.9,115611.0,17.2583,17.2898,17.2583,17.2819,115611.0
2018-05-25 14:30:00,21.89,21.92,21.87,21.87,103014.0,17.274,17.2977,17.2583,17.2583,103014.0
2018-05-25 14:40:00,21.87,21.88,21.82,21.84,471677.0,17.2583,17.2661,17.2188,17.2346,471677.0
2018-05-25 14:50:00,21.85,21.88,21.84,21.86,188644.0,17.2425,17.2661,17.2346,17.2504,188644.0
2018-05-25 15:00:00,21.86,21.87,21.83,21.87,144824.0,17.2504,17.2583,17.2267,17.2583,144824.0
2018-05-25 15:10:00,21.86,21.9,21.85,21.89,207386.0,17.2504,17.2819,17.2425,17.274,207386.0
2018-05-25 15:20:00,21.89,21.91,21.86,21.91,135338.0,17.274,17.2898,17.2504,17.2898,135338.0
2018-05-25 15:30:00,21.91,21.92,21.89,21.92,281254.0,17.2898,17.2977,17.274,17.2977,281254.0
2018-05-25 15:40:00,21.91,21.92,21.87,21.87,538957.0,17.2898,17.2977,17.2583,17.2583,538957.0
2018-05-25 15:50:00,21.87,21.93,21.87,21.9,761652.0,17.2583,17.3056,17.2583,17.2819,761652.0
2018-05-29 09:30:00,21.74,21.78,21.64,21.64,258563.0,17.1557,17.1872,17.0768,17.0768,258563.0
2018-05-29 09:40:00,21.63,21.68,21.53,21.54,200833.0,17.0689,17.1083,16.9899,16.9978,200833.0
2018-05-29 09:50:00,21.54,21.64,21.54,21.6,264290.0,16.9978,17.0768,16.9978,17.0452,264290.0
2018-05-29 10:00:00,21.6,21.64,21.5,21.5,242026.0,17.0452,17.0768,16.9663,16.9663,242026.0
2018-05-29 10:10:00,21.51,21.52,21.42,21.45,259245.0,16.9742,16.9821,16.9031,16.9268,259245.0
2018-05-29 10:20:00,21.45,21.51,21.44,21.51,301592.0,16.9268,16.9742,16.9189,16.9742,301592.0
2018-05-29 10:30:00,21.5,21.53,21.46,21.53,194589.0,16.9663,16.9899,16.9347,16.9899,194589.0
2018-05-29 10:40:00,21.53,21.63,21.53,21.62,349163.0,16.9899,17.0689,16.9899,17.061,349163.0
2018-05-29 10:50:00,21.62,21.63,21.59,21.59,304547.0,17.061,17.0689,17.0373,17.0373,304547.0
2018-05-29 11:00:00,21.59,21.61,21.5,21.59,462842.0,17.0373,17.0531,16.9663,17.0373,462842.0
2018-05-29 11:10:00,21.59,21.63,21.51,21.52,253876.0,17.0373,17.0689,16.9742,16.9821,253876.0
2018-05-29 11:20:00,21.51,21.55,21.48,21.51,205005.0,16.9742,17.0057,16.9505,16.9742,205005.0
2018-05-29 11:30:00,21.51,21.54,21.46,21.47,173459.0,16.9742,16.9978,16.9347,16.9426,173459.0
2018-05-29 11:40:00,21.47,21.48,21.35,21.38,424965.0,16.9426,16.9505,16.8479,16.8716,424965.0
2018-05-29 11:50:00,21.38,21.41,21.3,21.31,428945.0,16.8716,16.8953,16.8084,16.8163,428945.0
2018-05-29 12:00:00,21.32,21.36,21.26,21.27,289701.0,16.8242,16.8558,16.7769,16.7848,289701.0
2018-05-29 12:10:00,21.27,21.3,21.22,21.28,232730.0,16.7848,16.8084,16.7453,16.7927,232730.0
2018-05-29 12:20:00,21.28,21.35,21.28,21.31,118052.0,16.7927,16.8479,16.7927,16.8163,118052.0
2018-05-29 12:30:00,21.32,21.36,21.29,21.32,159245.0,16.8242,16.8558,16.8006,16.8242,159245.0
2018-05-29 12:40:00,21.33,21.37,21.32,21.37,100993.0,16.8321,16.8637,16.8242,16.8637,100993.0
2018-05-29 12:50:00,21.37,21.39,21.34,21.37,80101.0,16.8637,16.8795,16.84,16.8637,80101.0
2018-05-29 13:00:00,21.37,21.37,21.3,21.32,64093.0,16.8637,16.8637,16.8084,16.8242,64093.0
2018-05-29 13:10:00,21.32,21.34,21.26,21.3,135023.0,16.8242,16.84,16.7769,16.8084,135023.0
2018-05-29 13:20:00,21.3,21.33,21.29,21.31,89042.0,16.8084,16.8321,16.8006,16.8163,89042.0
2018-05-29 13:30:00,21.31,21.31,21.26,21.28,293068.0,16.8163,16.8163,16.7769,16.7927,293068.0
2018-05-29 13:40:00,21.29,21.35,21.28,21.34,141721.0,16.8006,16.8479,16.7927,16.84,141721.0
2018-05-29 13:50:00,21.34,21.35,21.31,21.32,147672.0,16.84,16.8479,16.8163,16.8242,147672.0
2018-05-29 14:00:00,21.32,21.33,21.26,21.3,113614.0,16.8242,16.8321,16.7769,16.8084,113614.0
2018-05-29 14:10:00,21.3,21.33,21.27,21.28,147442.0,16.8084,16.8321,16.7848,16.7927,147442.0
2018-05-29 14:20:00,21.28,21.34,21.23,21.32,393884.0,16.7927,16.84,16.7532,16.8242,393884.0
2018-05-29 14:30:00,21.31,21.35,21.28,21.29,122684.0,16.8163,16.8479,16.7927,16.8006,122684.0
2018-05-29 14:40:00,21.29,21.32,21.25,21.26,172361.0,16.8006,16.8242,16.769,16.7769,172361.0
2018-05-29 14:50:00,21.26,21.29,21.23,21.27,186965.0,16.7769,16.8006,16.7532,16.7848,186965.0
2018-05-29 15:00:00,21.26,21.31,21.22,21.26,316296.0,16.7769,16.8163,16.7453,16.7769,316296.0
2018-05-29 15:10:00,21.26,21.28,21.2,21.23,293927.0,16.7769,16.7927,16.7295,16.7532,293927.0
2018-05-29 15:20:00,21.22,21.28,21.21,21.22,391041.0,16.7453,16.7927,16.7374,16.7453,391041.0
2018-05-29 15:30:00,21.23,21.33,21.22,21.33,377353.0,16.7532,16.8321,16.7453,16.8321,377353.0
2018-05-29 15:40:00,21.33,21.37,21.3,21.33,752521.0,16.8321,16.8637,16.8084,16.8321,752521.0
2018-05-29 15:50:00,21.33,21.38,21.3,21.32,1552744.0,16.8321,16.8716,16.8084,16.8242,1552744.0
2018-05-30 09:30:00,22.39,22.48,21.04,21.23,1940256.0,17.6686,17.7396,16.6033,16.7532,1940256.0
2018-05-30 09:40:00,21.23,21.74,21.2,21.63,1394603.0,16.7532,17.1557,16.7295,17.0689,1394603.0
2018-05-30 09:50:00,21.62,21.93,21.61,21.93,1188457.0,17.061,17.3056,17.0531,17.3056,1188457.0
2018-05-30 10:00:00,21.93,22.1,21.76,22.08,955627.0,17.3056,17.4398,17.1714,17.424,955627.0
2018-05-30 10:10:00,22.08,22.22,22.04,22.14,980279.0,17.424,17.5344,17.3924,17.4713,980279.0
2018-05-30 10:20:00,22.14,22.16,21.82,21.88,571063.0,17.4713,17.4871,17.2188,17.2661,571063.0
2018-05-30 10:30:00,21.88,22.12,21.85,22.09,592819.0,17.2661,17.4555,17.2425,17.4319,592819.0
2018-05-30 10:40:00,22.09,22.12,21.86,21.86,509288.0,17.4319,17.4555,17.2504,17.2504,509288.0
2018-05-30 10:50:00,21.86,22.0,21.84,21.92,348604.0,17.2504,17.3608,17.2346,17.2977,348604.0
2018-05-30 11:00:00,21.92,22.18,21.91,22.15,459181.0,17.2977,17.5029,17.2898,17.4792,459181.0
2018-05-30 11:10:00,22.14,22.24,22.01,22.06,496154.0,17.4713,17.5502,17.3687,17.4082,496154.0
2018-05-30 11:20:00,22.05,22.1,21.98,22.02,235289.0,17.4003,17.4398,17.3451,17.3766,235289.0
2018-05-30 11:30:00,22.03,22.11,22.03,22.04,190334.0,17.3845,17.4476,17.3845,17.3924,190334.0
2018-05-30 11:40:00,22.04,22.07,22.01,22.05,158456.0,17.3924,17.4161,17.3687,17.4003,158456.0
2018-05-30 11:50:00,22.06,22.13,22.06,22.11,217411.0,17.4082,17.4634,17.4082,17.4476,217411.0
2018-05-30 12:00:00,22.11,22.15,22.09,22.14,167830.0,17.4476,17.4792,17.4319,17.4713,167830.0
2018-05-30 12:10:00,22.14,22.18,22.13,22.14,151800.0,17.4713,17.5029,17.4634,17.4713,151800.0
2018-05-30 12:20:00,22.15,22.17,22.13,22.14,215668.0,17.4792,17.495,17.4634,17.4713,215668.0
2018-05-30 12:30:00,22.14,22.17,22.01,22.01,255547.0,17.4713,17.495,17.3687,17.3687,255547.0
2018-05-30 12:40:00,22.01,22.02,21.87,21.98,316443.0,17.3687,17.3766,17.2583,17.3451,316443.0
2018-05-30 12:50:00,21.98,22.03,21.96,22.02,149150.0,17.3451,17.3845,17.3293,17.3766,149150.0
2018-05-30 13:00:00,22.01,22.04,21.98,22.01,115272.0,17.3687,17.3924,17.3451,17.3687,115272.0
2018-05-30 13:10:00,22.01,22.07,21.99,22.04,145855.0,17.3687,17.4161,17.3529,17.3924,145855.0
2018-05-30 13:20:00,22.05,22.1,22.04,22.07,137873.0,17.4003,17.4398,17.3924,17.4161,137873.0
2018-05-30 13:30:00,22.07,22.13,22.07,22.07,206864.0,17.4161,17.4634,17.4161,17.4161,206864.0
2018-05-30 13:40:00,22.08,22.09,22.05,22.09,94463.0,17.424,17.4319,17.4003,17.4319,94463.0
2018-05-30 13:50:00,22.09,22.1,22.03,22.05,136401.0,17.4319,17.4398,17.3845,17.4003,136401.0
2018-05-30 14:00:00,22.05,22.11,22.05,22.11,139857.0,17.4003,17.4476,17.4003,17.4476,139857.0
2018-05-30 14:10:00,22.11,22.16,22.07,22.09,234333.0,17.4476,17.4871,17.4161,17.4319,234333.0
2018-05-30 14:20:00,22.08,22.11,22.07,22.1,109932.0,17.424,17.4476,17.4161,17.4398,109932.0
2018-05-30 14:30:00,22.11,22.14,22.08,22.13,144184.0,17.4476,17.4713,17.424,17.4634,144184.0
2018-05-30 14:40:00,22.13,22.15,22.11,22.12,120390.0,17.4634,17.4792,17.4476,17.4555,120390.0
2018-05-30 14:50:00,22.13,22.15,22.11,22.13,177044.0,17.4634,17.4792,17.4476,17.4634,177044.0
2018-05-30 15:00:00,22.13,22.17,22.11,22.12,282420.0,17.4634,17.495,17.4476,17.4555,282420.0
2018-05-30 15:10:00,22.13,22.21,22.12,22.2,340104.0,17.4634,17.5266,17.4555,17.5187,340104.0
2018-05-30 15:20:00,22.2,22.23,22.17,22.17,327920.0,17.5187,17.5423,17.495,17.495,327920.0
2018-05-30 15:30:00,22.18,22.19,22.16,22.17,321177.0,17.5029,17.5108,17.4871,17.495,321177.0
2018-05-30 15:40:00,22.16,22.17,22.13,22.16,460150.0,17.4871,17.495,17.4634,17.4871,460150.0
2018-05-30 15:50:00,22.16,22.19,22.14,22.17,1118843.0,17.4871,17.5108,17.4713,17.495,1118843.0
2018-05-31 09:30:00,22.11,22.22,22.07,22.13,318875.0,17.4476,17.5344,17.4161,17.4634,318875.0
2018-05-31 09:40:00,22.13,22.23,22.12,22.19,226137.0,17.4634,17.5423,17.4555,17.5108,226137.0
2018-05-31 09:50:00,22.2,22.32,22.19,22.31,302801.0,17.5187,17.6134,17.5108,17.6055,302801.0
2018-05-31 10:00:00,22.3,22.31,22.13,22.14,233307.0,17.5976,17.6055,17.4634,17.4713,233307.0
2018-05-31 10:10:00,22.14,22.18,22.12,22.13,155825.0,17.4713,17.5029,17.4555,17.4634,155825.0
2018-05-31 10:20:00,22.12,22.15,22.08,22.11,207063.0,17.4555,17.4792,17.424,17.4476,207063.0
2018-05-31 10:30:00,22.1,22.16,22.06,22.1,686196.0,17.4398,17.4871,17.4082,17.4398,686196.0
2018-05-31 10:40:00,22.1,22.22,22.1,22.13,495365.0,17.4398,17.5344,17.4398,17.4634,495365.0
2018-05-31 10:50:00,22.12,22.15,22.08,22.11,203659.0,17.4555,17.4792,17.424,17.4476,203659.0
2018-05-31 11:00:00,22.11,22.15,22.08,22.13,162332.0,17.4476,17.4792,17.424,17.4634,162332.0
2018-05-31 11:10:00,22.13,22.16,22.09,22.11,203885.0,17.4634,17.4871,17.4319,17.4476,203885.0
2018-05-31 11:20:00,22.1,22.21,22.1,22.2,120570.0,17.4398,17.5266,17.4398,17.5187,120570.0
2018-05-31 11:30:00,22.2,22.21,22.13,22.18,175107.0,17.5187,17.5266,17.4634,17.5029,175107.0
2018-05-31 11:40:00,22.18,22.2,22.14,22.15,144848.0,17.5029,17.5187,17.4713,17.4792,144848.0
2018-05-31 11:50:00,22.16,22.2,22.14,22.15,221289.0,17.4871,17.5187,17.4713,17.4792,221289.0
2018-05-31 12:00:00,22.15,22.16,22.09,22.09,188469.0,17.4792,17.4871,17.4319,17.4319,188469.0
2018-05-31 12:10:00,22.1,22.13,22.09,22.1,107420.0,17.4398,17.4634,17.4319,17.4398,107420.0
2018-05-31 12:20:00,22.09,22.12,22.07,22.07,204710.0,17.4319,17.4555,17.4161,17.4161,204710.0
2018-05-31 12:30:00,22.07,22.08,22.04,22.04,139456.0,17.4161,17.424,17.3924,17.3924,139456.0
2018-05-31 12:40:00,22.04,22.07,21.98,22.06,522159.0,17.3924,17.4161,17.3451,17.4082,522159.0
2018-05-31 12:50:00,22.06,22.1,22.06,22.09,184971.0,17.4082,17.4398,17.4082,17.4319,184971.0
2018-05-31 13:00:00,22.09,22.1,22.05,22.06,112986.0,17.4319,17.4398,17.4003,17.4082,112986.0
2018-05-31 13:10:00,22.06,22.08,22.04,22.07,94374.0,17.4082,17.424,17.3924,17.4161,94374.0
2018-05-31 13:20:00,22.06,22.08,22.05,22.07,75751.0,17.4082,17.424,17.4003,17.4161,75751.0
2018-05-31 13:30:00,22.07,22.08,22.03,22.04,103997.0,17.4161,17.424,17.3845,17.3924,103997.0
2018-05-31 13:40:00,22.05,22.08,22.03,22.04,108231.0,17.4003,17.424,17.3845,17.3924,108231.0
2018-05-31 13:50:00,22.05,22.06,21.99,22.01,220660.0,17.4003,17.4082,17.3529,17.3687,220660.0
2018-05-31 14:00:00,22.0,22.04,21.96,22.03,117082.0,17.3608,17.3924,17.3293,17.3845,117082.0
2018-05-31 14:10:00,22.03,22.06,22.01,22.04,150165.0,17.3845,17.4082,17.3687,17.3924,150165.0
2018-05-31 14:20:00,22.04,22.08,22.03,22.05,122922.0,17.3924,17.424,17.3845,17.4003,122922.0
2018-05-31 14:30:00,22.05,22.06,22.0,22.01,155761.0,17.4003,17.4082,17.3608,17.3687,155761.0
2018-05-31 14:40:00,22.01,22.03,22.0,22.0,152986.0,17.3687,17.3845,17.3608,17.3608,152986.0
2018-05-31 14:50:00,22.0,22.03,21.99,22.02,266924.0,17.3608,17.3845,17.3529,17.3766,266924.0
2018-05-31 15:00:00,22.02,22.08,22.02,22.07,209453.0,17.3766,17.424,17.3766,17.4161,209453.0
2018-05-31 15:10:00,22.07,22.08,22.03,22.04,280835.0,17.4161,17.424,17.3845,17.3924,280835.0
2018-05-31 15:20:00,22.04,22.06,22.02,22.05,244038.0,17.3924,17.4082,17.3766,17.4003,244038.0
2018-05-31 15:30:00,22.05,22.05,21.99,22.01,335071.0,17.4003,17.4003,17.3529,17.3687,335071.0
2018-05-31 15:40:00,22.01,22.02,21.97,22.0,589719.0,17.3687,17.3766,17.3372,17.3608,589719.0
2018-05-31 15:50:00,22.0,22.07,21.96,22.03,2359712.0,17.3608,17.4161,17.3293,17.3845,2359712.0
2018-06-01 09:30:00,22.14,22.2,22.11,22.15,275466.0,17.4713,17.5187,17.4476,17.4792,275466.0
2018-06-01 09:40:00,22.15,22.24,22.14,22.22,150207.0,17.4792,17.5502,17.4713,17.5344,150207.0
2018-06-01 09:50:00,22.22,22.4,22.22,22.38,200335.0,17.5344,17.6765,17.5344,17.6607,200335.0
2018-06-01 10:00:00,22.38,22.44,22.38,22.41,163250.0,17.6607,17.7081,17.6607,17.6844,163250.0
2018-06-01 10:10:00,22.41,22.49,22.4,22.47,335481.0,17.6844,17.7475,17.6765,17.7317,335481.0
2018-06-01 10:20:00,22.46,22.58,22.46,22.51,287273.0,17.7238,17.8185,17.7238,17.7633,287273.0
2018-06-01 10:30:00,22.51,22.58,22.49,22.55,306995.0,17.7633,17.8185,17.7475,17.7949,306995.0
2018-06-01 10:40:00,22.54,22.55,22.49,22.52,186285.0,17.787,17.7949,17.7475,17.7712,186285.0
2018-06-01 10:50:00,22.52,22.53,22.49,22.5,115675.0,17.7712,17.7791,17.7475,17.7554,115675.0
2018-06-01 11:00:00,22.5,22.5,22.42,22.42,100121.0,17.7554,17.7554,17.6923,17.6923,100121.0
2018-06-01 11:10:00,22.42,22.43,22.35,22.36,174975.0,17.6923,17.7002,17.637,17.6449,174975.0
2018-06-01 11:20:00,22.37,22.4,22.35,22.35,99910.0,17.6528,17.6765,17.637,17.637,99910.0
2018-06-01 11:30:00,22.35,22.44,22.34,22.44,140889.0,17.637,17.7081,17.6291,17.7081,140889.0
2018-06-01 11:40:00,22.44,22.48,22.42,22.48,108430.0,17.7081,17.7396,17.6923,17.7396,108430.0
2018-06-01 11:50:00,22.48,22.52,22.47,22.48,154822.0,17.7396,17.7712,17.7317,17.7396,154822.0
2018-06-01 12:00:00,22.48,22.5,22.48,22.5,105587.0,17.7396,17.7554,17.7396,17.7554,105587.0
2018-06-01 12:10:00,22.5,22.51,22.48,22.5,121918.0,17.7554,17.7633,17.7396,17.7554,121918.0
2018-06-01 12:20:00,22.5,22.5,22.45,22.48,62799.0,17.7554,17.7554,17.7159,17.7396,62799.0
2018-06-01 12:30:00,22.48,22.49,22.46,22.48,99612.0,17.7396,17.7475,17.7238,17.7396,99612.0
2018-06-01 12:40:00,22.48,22.49,22.46,22.48,59588.0,17.7396,17.7475,17.7238,17.7396,59588.0
2018-06-01 12:50:00,22.48,22.49,22.47,22.48,111491.0,17.7396,17.7475,17.7317,17.7396,111491.0
2018-06-01 13:00:00,22.48,22.53,22.48,22.52,125212.0,17.7396,17.7791,17.7396,17.7712,125212.0
2018-06-01 13:10:00,22.53,22.53,22.49,22.5,100797.0,17.7791,17.7791,17.7475,17.7554,100797.0
2018-06-01 13:20:00,22.49,22.54,22.48,22.51,149879.0,17.7475,17.787,17.7396,17.7633,149879.0
2018-06-01 13:30:00,22.51,22.52,22.49,22.52,100659.0,17.7633,17.7712,17.7475,17.7712,100659.0
2018-06-01 13:40:00,22.51,22.52,22.5,22.52,65289.0,17.7633,17.7712,17.7554,17.7712,65289.0
2018-06-01 13:50:00,22.52,22.54,22.51,22.53,152083.0,17.7712,17.787,17.7633,17.7791,152083.0
2018-06-01 14:00:00,22.54,22.55,22.5,22.52,201786.0,17.787,17.7949,17.7554,17.7712,201786.0
2018-06-01 14:10:00,22.52,22.55,22.51,22.55,97500.0,17.7712,17.7949,17.7633,17.7949,97500.0
2018-06-01 14:20:00,22.55,22.59,22.54,22.59,147156.0,17.7949,17.8264,17.787,17.8264,147156.0
2018-06-01 14:30:00,22.59,22.61,22.57,22.6,166609.0,17.8264,17.8422,17.8106,17.8343,166609.0
2018-06-01 14:40:00,22.6,22.63,22.59,22.62,202594.0,17.8343,17.858,17.8264,17.8501,202594.0
2018-06-01 14:50:00,22.63,22.63,22.6,22.62,134223.0,17.858,17.858,17.8343,17.8501,134223.0
2018-06-01 15:00:00,22.62,22.62,22.58,22.58,188354.0,17.8501,17.8501,17.8185,17.8185,188354.0
2018-06-01 15:10:00,22.58,22.6,22.57,22.6,193270.0,17.8185,17.8343,17.8106,17.8343,193270.0
2018-06-01 15:20:00,22.6,22.64,22.6,22.61,251961.0,17.8343,17.8659,17.8343,17.8422,251961.0
2018-06-01 15:30:00,22.61,22.65,22.61,22.64,377122.0,17.8422,17.8738,17.8422,17.8659,377122.0
2018-06-01 15:40:00,22.64,22.66,22.63,22.66,493844.0,17.8659,17.8817,17.858,17.8817,493844.0
2018-06-01 15:50:00,22.65,22.71,22.65,22.69,1457245.0,17.8738,17.9211,17.8738,17.9053,1457245.0
2018-06-04 09:30:00,22.7,22.77,22.6,22.69,520768.0,17.9132,17.9685,17.8343,17.9053,520768.0
2018-06-04 09:40:00,22.7,22.74,22.63,22.65,248131.0,17.9132,17.9448,17.858,17.8738,248131.0
2018-06-04 09:50:00,22.65,22.71,22.63,22.71,411712.0,17.8738,17.9211,17.858,17.9211,411712.0
2018-06-04 10:00:00,22.72,22.73,22.64,22.68,165099.0,17.929,17.9369,17.8659,17.8974,165099.0
2018-06-04 10:10:00,22.68,22.7,22.65,22.7,257898.0,17.8974,17.9132,17.8738,17.9132,257898.0
2018-06-04 10:20:00,22.7,22.74,22.67,22.68,144339.0,17.9132,17.9448,17.8896,17.8974,144339.0
2018-06-04 10:30:00,22.68,22.7,22.64,22.67,171394.0,17.8974,17.9132,17.8659,17.8896,171394.0
2018-06-04 10:40:00,22.68,22.71,22.64,22.68,181879.0,17.8974,17.9211,17.8659,17.8974,181879.0
2018-06-04 10:50:00,22.68,22.71,22.67,22.68,137714.0,17.8974,17.9211,17.8896,17.8974,137714.0
2018-06-04 11:00:00,22.69,22.7,22.68,22.68,87730.0,17.9053,17.9132,17.8974,17.8974,87730.0
2018-06-04 11:10:00,22.69,22.73,22.67,22.71,163733.0,17.9053,17.9369,17.8896,17.9211,163733.0
2018-06-04 11:20:00,22.71,22.74,22.69,22.74,85920.0,17.9211,17.9448,17.9053,17.9448,85920.0
2018-06-04 11:30:00,22.73,22.76,22.72,22.76,116427.0,17.9369,17.9606,17.929,17.9606,116427.0
2018-06-04 11:40:00,22.76,22.77,22.7,22.71,157417.0,17.9606,17.9685,17.9132,17.9211,157417.0
2018-06-04 11:50:00,22.72,22.76,22.69,22.76,135534.0,17.929,17.9606,17.9053,17.9606,135534.0
2018-06-04 12:00:00,22.75,22.78,22.74,22.76,143472.0,17.9527,17.9764,17.9448,17.9606,143472.0
2018-06-04 12:10:00,22.76,22.78,22.74,22.77,94727.0,17.9606,17.9764,17.9448,17.9685,94727.0
2018-06-04 12:20:00,22.77,22.79,22.76,22.77,99654.0,17.9685,17.9842,17.9606,17.9685,99654.0
2018-06-04 12:30:00,22.77,22.77,22.76,22.77,19017.0,17.9685,17.9685,17.9606,17.9685,19017.0
2018-06-04 12:40:00,22.76,22.77,22.76,22.77,26115.0,17.9606,17.9685,17.9606,17.9685,26115.0
2018-06-04 12:50:00,22.76,22.8,22.75,22.79,172973.0,17.9606,17.9921,17.9527,17.9842,172973.0
2018-06-04 13:00:00,22.78,22.79,22.76,22.77,105295.0,17.9764,17.9842,17.9606,17.9685,105295.0
2018-06-04 13:10:00,22.77,22.79,22.76,22.79,48325.0,17.9685,17.9842,17.9606,17.9842,48325.0
2018-06-04 13:20:00,22.79,22.8,22.77,22.79,103973.0,17.9842,17.9921,17.9685,17.9842,103973.0
2018-06-04 13:30:00,22.78,22.79,22.76,22.78,90544.0,17.9764,17.9842,17.9606,17.9764,90544.0
2018-06-04 13:40:00,22.78,22.78,22.76,22.77,115784.0,17.9764,17.9764,17.9606,17.9685,115784.0
2018-06-04 13:50:00,22.76,22.77,22.75,22.77,78506.0,17.9606,17.9685,17.9527,17.9685,78506.0
2018-06-04 14:00:00,22.77,22.78,22.76,22.78,140836.0,17.9685,17.9764,17.9606,17.9764,140836.0
2018-06-04 14:10:00,22.78,22.79,22.76,22.77,200924.0,17.9764,17.9842,17.9606,17.9685,200924.0
2018-06-04 14:20:00,22.77,22.79,22.77,22.78,90779.0,17.9685,17.9842,17.9685,17.9764,90779.0
2018-06-04 14:30:00,22.78,22.78,22.77,22.78,59641.0,17.9764,17.9764,17.9685,17.9764,59641.0
2018-06-04 14:40:00,22.78,22.78,22.77,22.78,59196.0,17.9764,17.9764,17.9685,17.9764,59196.0
2018-06-04 14:50:00,22.78,22.8,22.77,22.79,106649.0,17.9764,17.9921,17.9685,17.9842,106649.0
2018-06-04 15:00:00,22.8,22.81,22.79,22.8,165492.0,17.9921,18.0,17.9842,17.9921,165492.0
2018-06-04 15:10:00,22.8,22.82,22.79,22.82,131678.0,17.9921,18.0079,17.9842,18.0079,131678.0
2018-06-04 15:20:00,22.82,22.83,22.79,22.79,236457.0,18.0079,18.0158,17.9842,17.9842,236457.0
2018-06-04 15:30:00,22.8,22.8,22.77,22.78,198568.0,17.9921,17.9921,17.9685,17.9764,198568.0
2018-06-04 15:40:00,22.78,22.78,22.74,22.75,397242.0,17.9764,17.9764,17.9448,17.9527,397242.0
2018-06-04 15:50:00,22.75,22.76,22.71,22.74,585138.0,17.9527,17.9606,17.9211,17.9448,585138.0
2018-06-05 09:30:00,22.84,22.88,22.78,22.82,311393.0,18.0237,18.0553,17.9764,18.0079,311393.0
2018-06-05 09:40:00,22.82,22.88,22.81,22.88,117330.0,18.0079,18.0553,18.0,18.0553,117330.0
2018-06-05 09:50:00,22.88,23.0,22.84,22.98,436587.0,18.0553,18.15,18.0237,18.1342,436587.0
2018-06-05 10:00:00,22.98,23.1,22.96,23.07,441826.0,18.1342,18.2289,18.1184,18.2052,441826.0
2018-06-05 10:10:00,23.08,23.1,23.04,23.08,311875.0,18.2131,18.2289,18.1815,18.2131,311875.0
2018-06-05 10:20:00,23.08,23.14,23.07,23.14,159900.0,18.2131,18.2604,18.2052,18.2604,159900.0
2018-06-05 10:30:00,23.13,23.16,23.07,23.09,342914.0,18.2526,18.2762,18.2052,18.221,342914.0
2018-06-05 10:40:00,23.1,23.13,22.95,22.96,553249.0,18.2289,18.2526,18.1105,18.1184,553249.0
2018-06-05 10:50:00,22.96,22.99,22.89,22.93,177558.0,18.1184,18.1421,18.0632,18.0947,177558.0
2018-06-05 11:00:00,22.93,22.94,22.84,22.85,139584.0,18.0947,18.1026,18.0237,18.0316,139584.0
2018-06-05 11:10:00,22.85,22.91,22.85,22.91,108205.0,18.0316,18.0789,18.0316,18.0789,108205.0
2018-06-05 11:20:00,22.9,22.91,22.86,22.89,157069.0,18.0711,18.0789,18.0395,18.0632,157069.0
2018-06-05 11:30:00,22.9,22.95,22.88,22.95,174045.0,18.0711,18.1105,18.0553,18.1105,174045.0
2018-06-05 11:40:00,22.95,22.97,22.91,22.95,338099.0,18.1105,18.1263,18.0789,18.1105,338099.0
2018-06-05 11:50:00,22.94,22.96,22.92,22.96,89837.0,18.1026,18.1184,18.0868,18.1184,89837.0
2018-06-05 12:00:00,22.96,23.05,22.95,23.05,448055.0,18.1184,18.1894,18.1105,18.1894,448055.0
2018-06-05 12:10:00,23.05,23.1,23.04,23.1,145545.0,18.1894,18.2289,18.1815,18.2289,145545.0
2018-06-05 12:20:00,23.1,23.12,23.08,23.12,205026.0,18.2289,18.2447,18.2131,18.2447,205026.0
2018-06-05 12:30:00,23.12,23.15,23.1,23.14,157755.0,18.2447,18.2683,18.2289,18.2604,157755.0
2018-06-05 12:40:00,23.14,23.15,23.11,23.12,352726.0,18.2604,18.2683,18.2368,18.2447,352726.0
2018-06-05 12:50:00,23.12,23.15,23.11,23.14,99273.0,18.2447,18.2683,18.2368,18.2604,99273.0
2018-06-05 13:00:00,23.15,23.17,23.13,23.16,93505.0,18.2683,18.2841,18.2526,18.2762,93505.0
2018-06-05 13:10:00,23.17,23.19,23.16,23.19,93992.0,18.2841,18.2999,18.2762,18.2999,93992.0
2018-06-05 13:20:00,23.19,23.28,23.18,23.28,242515.0,18.2999,18.3709,18.292,18.3709,242515.0
2018-06-05 13:30:00,23.28,23.3,23.24,23.24,259239.0,18.3709,18.3867,18.3394,18.3394,259239.0
2018-06-05 13:40:00,23.25,23.29,23.2,23.28,114747.0,18.3472,18.3788,18.3078,18.3709,114747.0
2018-06-05 13:50:00,23.28,23.32,23.26,23.27,316614.0,18.3709,18.4025,18.3551,18.363,316614.0
2018-06-05 14:00:00,23.28,23.28,23.24,23.25,222884.0,18.3709,18.3709,18.3394,18.3472,222884.0
2018-06-05 14:10:00,23.25,23.3,23.24,23.3,147340.0,18.3472,18.3867,18.3394,18.3867,147340.0
2018-06-05 14:20:00,23.3,23.33,23.28,23.32,157013.0,18.3867,18.4104,18.3709,18.4025,157013.0
2018-06-05 14:30:00,23.32,23.38,23.31,23.35,317949.0,18.4025,18.4498,18.3946,18.4262,317949.0
2018-06-05 14:40:00,23.35,23.37,23.34,23.37,125440.0,18.4262,18.4419,18.4183,18.4419,125440.0
2018-06-05 14:50:00,23.37,23.42,23.36,23.37,293127.0,18.4419,18.4814,18.4341,18.4419,293127.0
2018-06-05 15:00:00,23.38,23.39,23.35,23.38,277864.0,18.4498,18.4577,18.4262,18.4498,277864.0
2018-06-05 15:10:00,23.39,23.5,23.36,23.43,698489.0,18.4577,18.5445,18.4341,18.4893,698489.0
2018-06-05 15:20:00,23.43,23.43,23.38,23.41,198747.0,18.4893,18.4893,18.4498,18.4735,198747.0
2018-06-05 15:30:00,23.41,23.42,23.4,23.4,212304.0,18.4735,18.4814,18.4656,18.4656,212304.0
2018-06-05 15:40:00,23.4,23.41,23.32,23.38,526501.0,18.4656,18.4735,18.4025,18.4498,526501.0
2018-06-05 15:50:00,23.37,23.44,23.36,23.43,1685400.0,18.4419,18.4972,18.4341,18.4893,1685400.0
2018-06-06 09:30:00,23.52,23.6,23.38,23.48,447329.0,18.5603,18.6234,18.4498,18.5287,447329.0
2018-06-06 09:40:00,23.48,23.53,23.37,23.38,228006.0,18.5287,18.5682,18.4419,18.4498,228006.0
2018-06-06 09:50:00,23.38,23.4,23.26,23.29,276225.0,18.4498,18.4656,18.3551,18.3788,276225.0
2018-06-06 10:00:00,23.29,23.31,23.18,23.3,261462.0,18.3788,18.3946,18.292,18.3867,261462.0
2018-06-06 10:10:00,23.3,23.34,23.25,23.27,162577.0,18.3867,18.4183,18.3472,18.363,162577.0
2018-06-06 10:20:00,23.27,23.3,23.25,23.27,131464.0,18.363,18.3867,18.3472,18.363,131464.0
2018-06-06 10:30:00,23.27,23.29,23.25,23.29,130152.0,18.363,18.3788,18.3472,18.3788,130152.0
2018-06-06 10:40:00,23.29,23.32,23.26,23.28,182704.0,18.3788,18.4025,18.3551,18.3709,182704.0
2018-06-06 10:50:00,23.29,23.33,23.27,23.32,108549.0,18.3788,18.4104,18.363,18.4025,108549.0
2018-06-06 11:00:00,23.32,23.36,23.31,23.31,110377.0,18.4025,18.4341,18.3946,18.3946,110377.0
2018-06-06 11:10:00,23.32,23.34,23.3,23.33,121784.0,18.4025,18.4183,18.3867,18.4104,121784.0
2018-06-06 11:20:00,23.33,23.4,23.32,23.4,103175.0,18.4104,18.4656,18.4025,18.4656,103175.0
2018-06-06 11:30:00,23.4,23.43,23.38,23.39,182201.0,18.4656,18.4893,18.4498,18.4577,182201.0
2018-06-06 11:40:00,23.39,23.48,23.38,23.43,171751.0,18.4577,18.5287,18.4498,18.4893,171751.0
2018-06-06 11:50:00,23.43,23.44,23.39,23.43,128690.0,18.4893,18.4972,18.4577,18.4893,128690.0
2018-06-06 12:00:00,23.44,23.45,23.42,23.43,119128.0,18.4972,18.5051,18.4814,18.4893,119128.0
2018-06-06 12:10:00,23.42,23.43,23.39,23.39,85726.0,18.4814,18.4893,18.4577,18.4577,85726.0
2018-06-06 12:20:00,23.39,23.47,23.38,23.42,186804.0,18.4577,18.5209,18.4498,18.4814,186804.0
2018-06-06 12:30:00,23.42,23.48,23.42,23.42,202962.0,18.4814,18.5287,18.4814,18.4814,202962.0
2018-06-06 12:40:00,23.43,23.43,23.36,23.4,131206.0,18.4893,18.4893,18.4341,18.4656,131206.0
2018-06-06 12:50:00,23.4,23.41,23.39,23.41,96202.0,18.4656,18.4735,18.4577,18.4735,96202.0
2018-06-06 13:00:00,23.41,23.44,23.37,23.41,187293.0,18.4735,18.4972,18.4419,18.4735,187293.0
2018-06-06 13:10:00,23.4,23.4,23.35,23.39,131714.0,18.4656,18.4656,18.4262,18.4577,131714.0
2018-06-06 13:20:00,23.39,23.4,23.35,23.37,114727.0,18.4577,18.4656,18.4262,18.4419,114727.0
2018-06-06 13:30:00,23.37,23.44,23.34,23.44,199142.0,18.4419,18.4972,18.4183,18.4972,199142.0
2018-06-06 13:40:00,23.44,23.47,23.43,23.46,114138.0,18.4972,18.5209,18.4893,18.513,114138.0
2018-06-06 13:50:00,23.46,23.46,23.42,23.44,114815.0,18.513,18.513,18.4814,18.4972,114815.0
2018-06-06 14:00:00,23.44,23.45,23.43,23.44,75563.0,18.4972,18.5051,18.4893,18.4972,75563.0
2018-06-06 14:10:00,23.44,23.47,23.43,23.44,118811.0,18.4972,18.5209,18.4893,18.4972,118811.0
2018-06-06 14:20:00,23.44,23.46,23.43,23.45,68066.0,18.4972,18.513,18.4893,18.5051,68066.0
2018-06-06 14:30:00,23.45,23.53,23.44,23.52,145989.0,18.5051,18.5682,18.4972,18.5603,145989.0
2018-06-06 14:40:00,23.52,23.56,23.51,23.54,155623.0,18.5603,18.5919,18.5524,18.5761,155623.0
2018-06-06 14:50:00,23.54,23.56,23.51,23.52,129964.0,18.5761,18.5919,18.5524,18.5603,129964.0
2018-06-06 15:00:00,23.52,23.53,23.49,23.49,110287.0,18.5603,18.5682,18.5366,18.5366,110287.0
2018-06-06 15:10:00,23.49,23.52,23.49,23.51,156106.0,18.5366,18.5603,18.5366,18.5524,156106.0
2018-06-06 15:20:00,23.51,23.52,23.48,23.51,175238.0,18.5524,18.5603,18.5287,18.5524,175238.0
2018-06-06 15:30:00,23.51,23.51,23.47,23.47,221690.0,18.5524,18.5524,18.5209,18.5209,221690.0
2018-06-06 15:40:00,23.48,23.51,23.45,23.51,318071.0,18.5287,18.5524,18.5051,18.5524,318071.0
2018-06-06 15:50:00,23.52,23.53,23.49,23.52,630460.0,18.5603,18.5682,18.5366,18.5603,630460.0
2018-06-07 09:30:00,23.53,23.58,23.5,23.55,238031.0,18.5682,18.6077,18.5445,18.584,238031.0
2018-06-07 09:40:00,23.55,23.62,23.55,23.62,78866.0,18.584,18.6392,18.584,18.6392,78866.0
2018-06-07 09:50:00,23.61,23.65,23.59,23.61,100596.0,18.6313,18.6629,18.6156,18.6313,100596.0
2018-06-07 10:00:00,23.62,23.7,23.6,23.67,183147.0,18.6392,18.7024,18.6234,18.6787,183147.0
2018-06-07 10:10:00,23.67,23.68,23.62,23.65,115933.0,18.6787,18.6866,18.6392,18.6629,115933.0
2018-06-07 10:20:00,23.65,23.68,23.62,23.63,97196.0,18.6629,18.6866,18.6392,18.6471,97196.0
2018-06-07 10:30:00,23.64,23.64,23.56,23.57,244031.0,18.655,18.655,18.5919,18.5998,244031.0
2018-06-07 10:40:00,23.58,23.62,23.57,23.61,250139.0,18.6077,18.6392,18.5998,18.6313,250139.0
2018-06-07 10:50:00,23.6,23.63,23.57,23.61,151218.0,18.6234,18.6471,18.5998,18.6313,151218.0
2018-06-07 11:00:00,23.61,23.62,23.54,23.57,306039.0,18.6313,18.6392,18.5761,18.5998,306039.0
2018-06-07 11:10:00,23.57,23.6,23.56,23.57,95938.0,18.5998,18.6234,18.5919,18.5998,95938.0
2018-06-07 11:20:00,23.57,23.62,23.55,23.56,89826.0,18.5998,18.6392,18.584,18.5919,89826.0
2018-06-07 11:30:00,23.56,23.56,23.5,23.55,90497.0,18.5919,18.5919,18.5445,18.584,90497.0
2018-06-07 11:40:00,23.55,23.56,23.5,23.51,127708.0,18.584,18.5919,18.5445,18.5524,127708.0
2018-06-07 11:50:00,23.51,23.53,23.49,23.52,140050.0,18.5524,18.5682,18.5366,18.5603,140050.0
2018-06-07 12:00:00,23.51,23.53,23.46,23.5,125649.0,18.5524,18.5682,18.513,18.5445,125649.0
2018-06-07 12:10:00,23.5,23.51,23.46,23.48,75675.0,18.5445,18.5524,18.513,18.5287,75675.0
2018-06-07 12:20:00,23.48,23.52,23.47,23.5,77141.0,18.5287,18.5603,18.5209,18.5445,77141.0
2018-06-07 12:30:00,23.51,23.51,23.48,23.49,103367.0,18.5524,18.5524,18.5287,18.5366,103367.0
2018-06-07 12:40:00,23.48,23.5,23.45,23.46,93507.0,18.5287,18.5445,18.5051,18.513,93507.0
2018-06-07 12:50:00,23.45,23.48,23.43,23.47,151894.0,18.5051,18.5287,18.4893,18.5209,151894.0
2018-06-07 13:00:00,23.46,23.48,23.44,23.44,39817.0,18.513,18.5287,18.4972,18.4972,39817.0
2018-06-07 13:10:00,23.44,23.46,23.4,23.43,101818.0,18.4972,18.513,18.4656,18.4893,101818.0
2018-06-07 13:20:00,23.43,23.45,23.41,23.41,45276.0,18.4893,18.5051,18.4735,18.4735,45276.0
2018-06-07 13:30:00,23.41,23.43,23.38,23.39,128372.0,18.4735,18.4893,18.4498,18.4577,128372.0
2018-06-07 13:40:00,23.4,23.45,23.39,23.45,107085.0,18.4656,18.5051,18.4577,18.5051,107085.0
2018-06-07 13:50:00,23.45,23.45,23.39,23.4,73839.0,18.5051,18.5051,18.4577,18.4656,73839.0
2018-06-07 14:00:00,23.41,23.45,23.37,23.43,118042.0,18.4735,18.5051,18.4419,18.4893,118042.0
2018-06-07 14:10:00,23.43,23.46,23.42,23.45,75541.0,18.4893,18.513,18.4814,18.5051,75541.0
2018-06-07 14:20:00,23.45,23.45,23.42,23.45,94657.0,18.5051,18.5051,18.4814,18.5051,94657.0
2018-06-07 14:30:00,23.45,23.52,23.44,23.51,159123.0,18.5051,18.5603,18.4972,18.5524,159123.0
2018-06-07 14:40:00,23.5,23.55,23.49,23.53,196891.0,18.5445,18.584,18.5366,18.5682,196891.0
2018-06-07 14:50:00,23.54,23.56,23.53,23.53,105864.0,18.5761,18.5919,18.5682,18.5682,105864.0
2018-06-07 15:00:00,23.54,23.55,23.53,23.54,255346.0,18.5761,18.584,18.5682,18.5761,255346.0
2018-06-07 15:10:00,23.54,23.56,23.52,23.55,150401.0,18.5761,18.5919,18.5603,18.584,150401.0
2018-06-07 15:20:00,23.55,23.57,23.53,23.53,213026.0,18.584,18.5998,18.5682,18.5682,213026.0
2018-06-07 15:30:00,23.53,23.56,23.5,23.55,223808.0,18.5682,18.5919,18.5445,18.584,223808.0
2018-06-07 15:40:00,23.55,23.56,23.53,23.55,416863.0,18.584,18.5919,18.5682,18.584,416863.0
2018-06-07 15:50:00,23.55,23.58,23.54,23.55,994376.0,18.584,18.6077,18.5761,18.584,994376.0
2018-06-08 09:30:00,23.4,23.65,23.4,23.58,260841.0,18.4656,18.6629,18.4656,18.6077,260841.0
2018-06-08 09:40:00,23.57,23.59,23.48,23.54,171818.0,18.5998,18.6156,18.5287,18.5761,171818.0
2018-06-08 09:50:00,23.54,23.6,23.5,23.6,136240.0,18.5761,18.6234,18.5445,18.6234,136240.0
2018-06-08 10:00:00,23.59,23.6,23.54,23.58,70050.0,18.6156,18.6234,18.5761,18.6077,70050.0
2018-06-08 10:10:00,23.59,23.59,23.54,23.57,60307.0,18.6156,18.6156,18.5761,18.5998,60307.0
2018-06-08 10:20:00,23.57,23.58,23.51,23.54,59566.0,18.5998,18.6077,18.5524,18.5761,59566.0
2018-06-08 10:30:00,23.53,23.58,23.52,23.54,104739.0,18.5682,18.6077,18.5603,18.5761,104739.0
2018-06-08 10:40:00,23.54,23.55,23.48,23.5,88909.0,18.5761,18.584,18.5287,18.5445,88909.0
2018-06-08 10:50:00,23.5,23.55,23.49,23.55,105416.0,18.5445,18.584,18.5366,18.584,105416.0
2018-06-08 11:00:00,23.54,23.55,23.5,23.55,75161.0,18.5761,18.584,18.5445,18.584,75161.0
2018-06-08 11:10:00,23.55,23.57,23.52,23.57,98661.0,18.584,18.5998,18.5603,18.5998,98661.0
2018-06-08 11:20:00,23.56,23.56,23.51,23.52,83627.0,18.5919,18.5919,18.5524,18.5603,83627.0
2018-06-08 11:30:00,23.52,23.52,23.45,23.5,113507.0,18.5603,18.5603,18.5051,18.5445,113507.0
2018-06-08 11:40:00,23.5,23.52,23.48,23.5,92569.0,18.5445,18.5603,18.5287,18.5445,92569.0
2018-06-08 11:50:00,23.5,23.55,23.5,23.52,65559.0,18.5445,18.584,18.5445,18.5603,65559.0
2018-06-08 12:00:00,23.53,23.57,23.52,23.57,70849.0,18.5682,18.5998,18.5603,18.5998,70849.0
2018-06-08 12:10:00,23.57,23.6,23.56,23.58,64519.0,18.5998,18.6234,18.5919,18.6077,64519.0
2018-06-08 12:20:00,23.59,23.62,23.58,23.62,88019.0,18.6156,18.6392,18.6077,18.6392,88019.0
2018-06-08 12:30:00,23.62,23.64,23.6,23.63,90767.0,18.6392,18.655,18.6234,18.6471,90767.0
2018-06-08 12:40:00,23.63,23.64,23.61,23.62,87198.0,18.6471,18.655,18.6313,18.6392,87198.0
2018-06-08 12:50:00,23.62,23.64,23.6,23.64,80088.0,18.6392,18.655,18.6234,18.655,80088.0
2018-06-08 13:00:00,23.64,23.64,23.61,23.61,53442.0,18.655,18.655,18.6313,18.6313,53442.0
2018-06-08 13:10:00,23.62,23.64,23.6,23.63,67589.0,18.6392,18.655,18.6234,18.6471,67589.0
2018-06-08 13:20:00,23.63,23.65,23.62,23.64,50023.0,18.6471,18.6629,18.6392,18.655,50023.0
2018-06-08 13:30:00,23.64,23.65,23.62,23.62,72446.0,18.655,18.6629,18.6392,18.6392,72446.0
2018-06-08 13:40:00,23.63,23.64,23.61,23.64,60458.0,18.6471,18.655,18.6313,18.655,60458.0
2018-06-08 13:50:00,23.63,23.65,23.58,23.62,183032.0,18.6471,18.6629,18.6077,18.6392,183032.0
2018-06-08 14:00:00,23.62,23.64,23.6,23.62,83854.0,18.6392,18.655,18.6234,18.6392,83854.0
2018-06-08 14:10:00,23.62,23.68,23.62,23.65,85972.0,18.6392,18.6866,18.6392,18.6629,85972.0
2018-06-08 14:20:00,23.65,23.67,23.64,23.64,67296.0,18.6629,18.6787,18.655,18.655,67296.0
2018-06-08 14:30:00,23.64,23.67,23.64,23.66,83914.0,18.655,18.6787,18.655,18.6708,83914.0
2018-06-08 14:40:00,23.66,23.68,23.66,23.67,70820.0,18.6708,18.6866,18.6708,18.6787,70820.0
2018-06-08 14:50:00,23.67,23.68,23.64,23.66,105638.0,18.6787,18.6866,18.655,18.6708,105638.0
2018-06-08 15:00:00,23.66,23.69,23.65,23.67,156294.0,18.6708,18.6945,18.6629,18.6787,156294.0
2018-06-08 15:10:00,23.67,23.7,23.66,23.69,151688.0,18.6787,18.7024,18.6708,18.6945,151688.0
2018-06-08 15:20:00,23.69,23.71,23.68,23.7,175600.0,18.6945,18.7102,18.6866,18.7024,175600.0
2018-06-08 15:30:00,23.7,23.75,23.69,23.74,323978.0,18.7024,18.7418,18.6945,18.7339,323978.0
2018-06-08 15:40:00,23.73,23.74,23.69,23.71,362734.0,18.726,18.7339,18.6945,18.7102,362734.0
2018-06-08 15:50:00,23.72,23.73,23.69,23.71,868773.0,18.7181,18.726,18.6945,18.7102,868773.0
2018-06-11 09:30:00,23.68,23.74,23.65,23.71,205620.0,18.6866,18.7339,18.6629,18.7102,205620.0
2018-06-11 09:40:00,23.72,23.8,23.71,23.78,156183.0,18.7181,18.7813,18.7102,18.7655,156183.0
2018-06-11 09:50:00,23.79,23.84,23.78,23.83,219682.0,18.7734,18.8128,18.7655,18.8049,219682.0
2018-06-11 10:00:00,23.84,23.93,23.82,23.9,291482.0,18.8128,18.8839,18.7971,18.8602,291482.0
2018-06-11 10:10:00,23.91,23.95,23.9,23.93,139468.0,18.8681,18.8996,18.8602,18.8839,139468.0
2018-06-11 10:20:00,23.92,23.93,23.89,23.89,122414.0,18.876,18.8839,18.8523,18.8523,122414.0
2018-06-11 10:30:00,23.89,23.93,23.87,23.92,171320.0,18.8523,18.8839,18.8365,18.876,171320.0
2018-06-11 10:40:00,23.92,23.96,23.89,23.96,179610.0,18.876,18.9075,18.8523,18.9075,179610.0
2018-06-11 10:50:00,23.96,23.96,23.9,23.94,185760.0,18.9075,18.9075,18.8602,18.8917,185760.0
2018-06-11 11:00:00,23.94,23.99,23.91,23.98,222264.0,18.8917,18.9312,18.8681,18.9233,222264.0
2018-06-11 11:10:00,23.98,24.0,23.98,23.98,108580.0,18.9233,18.9391,18.9233,18.9233,108580.0
2018-06-11 11:20:00,23.98,24.0,23.97,24.0,115238.0,18.9233,18.9391,18.9154,18.9391,115238.0
2018-06-11 11:30:00,23.99,24.11,23.99,24.11,728665.0,18.9312,19.0259,18.9312,19.0259,728665.0
2018-06-11 11:40:00,24.11,24.12,24.08,24.1,222640.0,19.0259,19.0338,19.0022,19.018,222640.0
2018-06-11 11:50:00,24.1,24.15,24.09,24.14,235092.0,19.018,19.0575,19.0101,19.0496,235092.0
2018-06-11 12:00:00,24.14,24.15,24.11,24.12,148115.0,19.0496,19.0575,19.0259,19.0338,148115.0
2018-06-11 12:10:00,24.13,24.17,24.12,24.14,356872.0,19.0417,19.0732,19.0338,19.0496,356872.0
2018-06-11 12:20:00,24.15,24.17,24.13,24.17,182879.0,19.0575,19.0732,19.0417,19.0732,182879.0
2018-06-11 12:30:00,24.16,24.17,24.11,24.13,181242.0,19.0654,19.0732,19.0259,19.0417,181242.0
2018-06-11 12:40:00,24.13,24.15,24.12,24.14,72189.0,19.0417,19.0575,19.0338,19.0496,72189.0
2018-06-11 12:50:00,24.14,24.18,24.14,24.17,105964.0,19.0496,19.0811,19.0496,19.0732,105964.0
2018-06-11 13:00:00,24.18,24.19,24.13,24.17,140174.0,19.0811,19.089,19.0417,19.0732,140174.0
2018-06-11 13:10:00,24.17,24.2,24.16,24.16,82276.0,19.0732,19.0969,19.0654,19.0654,82276.0
2018-06-11 13:20:00,24.17,24.18,24.16,24.18,90598.0,19.0732,19.0811,19.0654,19.0811,90598.0
2018-06-11 13:30:00,24.18,24.18,24.16,24.17,70638.0,19.0811,19.0811,19.0654,19.0732,70638.0
2018-06-11 13:40:00,24.17,24.19,24.16,24.18,82582.0,19.0732,19.089,19.0654,19.0811,82582.0
2018-06-11 13:50:00,24.18,24.18,24.11,24.12,118074.0,19.0811,19.0811,19.0259,19.0338,118074.0
2018-06-11 14:00:00,24.12,24.13,24.1,24.11,84456.0,19.0338,19.0417,19.018,19.0259,84456.0
2018-06-11 14:10:00,24.11,24.12,24.07,24.08,168534.0,19.0259,19.0338,18.9943,19.0022,168534.0
2018-06-11 14:20:00,24.08,24.11,24.07,24.11,129590.0,19.0022,19.0259,18.9943,19.0259,129590.0
2018-06-11 14:30:00,24.11,24.15,24.1,24.14,278239.0,19.0259,19.0575,19.018,19.0496,278239.0
2018-06-11 14:40:00,24.15,24.17,24.14,24.16,126618.0,19.0575,19.0732,19.0496,19.0654,126618.0
2018-06-11 14:50:00,24.16,24.16,24.14,24.16,104442.0,19.0654,19.0654,19.0496,19.0654,104442.0
2018-06-11 15:00:00,24.16,24.17,24.14,24.14,162498.0,19.0654,19.0732,19.0496,19.0496,162498.0
2018-06-11 15:10:00,24.14,24.15,24.13,24.14,93867.0,19.0496,19.0575,19.0417,19.0496,93867.0
2018-06-11 15:20:00,24.14,24.15,24.12,24.14,173277.0,19.0496,19.0575,19.0338,19.0496,173277.0
2018-06-11 15:30:00,24.14,24.14,24.09,24.09,264295.0,19.0496,19.0496,19.0101,19.0101,264295.0
2018-06-11 15:40:00,24.09,24.09,24.02,24.03,357178.0,19.0101,19.0101,18.9549,18.9628,357178.0
2018-06-11 15:50:00,24.03,24.04,24.0,24.02,635704.0,18.9628,18.9707,18.9391,18.9549,635704.0
2018-06-12 09:30:00,23.99,23.99,23.78,23.79,252539.0,19.0429,19.0429,18.8762,18.8841,252539.0
2018-06-12 09:40:00,23.79,23.8,23.71,23.72,117655.0,18.8841,18.892,18.8206,18.8285,117655.0
2018-06-12 09:50:00,23.72,23.78,23.67,23.76,126486.0,18.8285,18.8762,18.7888,18.8603,126486.0
2018-06-12 10:00:00,23.76,23.81,23.73,23.73,100625.0,18.8603,18.9,18.8365,18.8365,100625.0
2018-06-12 10:10:00,23.74,23.85,23.73,23.8,173390.0,18.8444,18.9317,18.8365,18.892,173390.0
2018-06-12 10:20:00,23.8,23.8,23.73,23.75,155169.0,18.892,18.892,18.8365,18.8523,155169.0
2018-06-12 10:30:00,23.75,23.77,23.74,23.77,134748.0,18.8523,18.8682,18.8444,18.8682,134748.0
2018-06-12 10:40:00,23.77,23.77,23.68,23.68,166788.0,18.8682,18.8682,18.7968,18.7968,166788.0
2018-06-12 10:50:00,23.69,23.71,23.67,23.71,232960.0,18.8047,18.8206,18.7888,18.8206,232960.0
2018-06-12 11:00:00,23.71,23.71,23.64,23.65,105277.0,18.8206,18.8206,18.765,18.773,105277.0
2018-06-12 11:10:00,23.65,23.66,23.62,23.64,121704.0,18.773,18.7809,18.7492,18.765,121704.0
2018-06-12 11:20:00,23.65,23.69,23.64,23.68,106638.0,18.773,18.8047,18.765,18.7968,106638.0
2018-06-12 11:30:00,23.68,23.69,23.65,23.67,77701.0,18.7968,18.8047,18.773,18.7888,77701.0
2018-06-12 11:40:00,23.67,23.69,23.66,23.67,96427.0,18.7888,18.8047,18.7809,18.7888,96427.0
2018-06-12 11:50:00,23.67,23.68,23.66,23.67,102484.0,18.7888,18.7968,18.7809,18.7888,102484.0
2018-06-12 12:00:00,23.67,23.74,23.66,23.72,139249.0,18.7888,18.8444,18.7809,18.8285,139249.0
2018-06-12 12:10:00,23.71,23.75,23.71,23.74,35073.0,18.8206,18.8523,18.8206,18.8444,35073.0
2018-06-12 12:20:00,23.74,23.74,23.72,23.73,88366.0,18.8444,18.8444,18.8285,18.8365,88366.0
2018-06-12 12:30:00,23.73,23.74,23.73,23.73,59226.0,18.8365,18.8444,18.8365,18.8365,59226.0
2018-06-12 12:40:00,23.73,23.74,23.71,23.71,65701.0,18.8365,18.8444,18.8206,18.8206,65701.0
2018-06-12 12:50:00,23.71,23.74,23.7,23.7,108552.0,18.8206,18.8444,18.8127,18.8127,108552.0
2018-06-12 13:00:00,23.7,23.72,23.68,23.69,83772.0,18.8127,18.8285,18.7968,18.8047,83772.0
2018-06-12 13:10:00,23.69,23.7,23.66,23.66,79677.0,18.8047,18.8127,18.7809,18.7809,79677.0
2018-06-12 13:20:00,23.67,23.69,23.66,23.67,64732.0,18.7888,18.8047,18.7809,18.7888,64732.0
2018-06-12 13:30:00,23.66,23.7,23.66,23.7,58654.0,18.7809,18.8127,18.7809,18.8127,58654.0
2018-06-12 13:40:00,23.7,23.7,23.69,23.7,20898.0,18.8127,18.8127,18.8047,18.8127,20898.0
2018-06-12 13:50:00,23.7,23.71,23.67,23.71,106037.0,18.8127,18.8206,18.7888,18.8206,106037.0
2018-06-12 14:00:00,23.71,23.71,23.67,23.68,38756.0,18.8206,18.8206,18.7888,18.7968,38756.0
2018-06-12 14:10:00,23.67,23.68,23.65,23.65,58965.0,18.7888,18.7968,18.773,18.773,58965.0
2018-06-12 14:20:00,23.65,23.66,23.6,23.6,119351.0,18.773,18.7809,18.7333,18.7333,119351.0
2018-06-12 14:30:00,23.6,23.61,23.57,23.6,188663.0,18.7333,18.7412,18.7095,18.7333,188663.0
2018-06-12 14:40:00,23.61,23.61,23.55,23.58,95488.0,18.7412,18.7412,18.6936,18.7174,95488.0
2018-06-12 14:50:00,23.58,23.58,23.55,23.55,66434.0,18.7174,18.7174,18.6936,18.6936,66434.0
2018-06-12 15:00:00,23.56,23.62,23.55,23.6,153041.0,18.7015,18.7492,18.6936,18.7333,153041.0
2018-06-12 15:10:00,23.6,23.61,23.59,23.59,62418.0,18.7333,18.7412,18.7253,18.7253,62418.0
2018-06-12 15:20:00,23.59,23.63,23.58,23.63,135346.0,18.7253,18.7571,18.7174,18.7571,135346.0
2018-06-12 15:30:00,23.63,23.65,23.62,23.64,154732.0,18.7571,18.773,18.7492,18.765,154732.0
2018-06-12 15:40:00,23.65,23.65,23.59,23.6,203534.0,18.773,18.773,18.7253,18.7333,203534.0
2018-06-12 15:50:00,23.61,23.65,23.61,23.63,501945.0,18.7412,18.773,18.7412,18.7571,501945.0
2018-06-13 09:30:00,23.62,23.7,23.6,23.66,155726.0,18.7492,18.8127,18.7333,18.7809,155726.0
2018-06-13 09:40:00,23.66,23.69,23.59,23.6,167369.0,18.7809,18.8047,18.7253,18.7333,167369.0
2018-06-13 09:50:00,23.61,23.65,23.58,23.62,177548.0,18.7412,18.773,18.7174,18.7492,177548.0
2018-06-13 10:00:00,23.62,23.69,23.6,23.68,201565.0,18.7492,18.8047,18.7333,18.7968,201565.0
2018-06-13 10:10:00,23.68,23.74,23.65,23.65,236268.0,18.7968,18.8444,18.773,18.773,236268.0
2018-06-13 10:20:00,23.65,23.74,23.61,23.69,174619.0,18.773,18.8444,18.7412,18.8047,174619.0
2018-06-13 10:30:00,23.69,23.72,23.65,23.66,106648.0,18.8047,18.8285,18.773,18.7809,106648.0
2018-06-13 10:40:00,23.65,23.7,23.65,23.67,98941.0,18.773,18.8127,18.773,18.7888,98941.0
2018-06-13 10:50:00,23.67,23.7,23.66,23.66,70460.0,18.7888,18.8127,18.7809,18.7809,70460.0
2018-06-13 11:00:00,23.67,23.7,23.63,23.66,121170.0,18.7888,18.8127,18.7571,18.7809,121170.0
2018-06-13 11:10:00,23.67,23.69,23.66,23.67,62188.0,18.7888,18.8047,18.7809,18.7888,62188.0
2018-06-13 11:20:00,23.68,23.75,23.67,23.73,87530.0,18.7968,18.8523,18.7888,18.8365,87530.0
2018-06-13 11:30:00,23.73,23.75,23.7,23.71,97762.0,18.8365,18.8523,18.8127,18.8206,97762.0
2018-06-13 11:40:00,23.71,23.72,23.7,23.71,40694.0,18.8206,18.8285,18.8127,18.8206,40694.0
2018-06-13 11:50:00,23.71,23.73,23.69,23.69,82527.0,18.8206,18.8365,18.8047,18.8047,82527.0
2018-06-13 12:00:00,23.69,23.7,23.68,23.68,29705.0,18.8047,18.8127,18.7968,18.7968,29705.0
2018-06-13 12:10:00,23.69,23.72,23.68,23.7,68569.0,18.8047,18.8285,18.7968,18.8127,68569.0
2018-06-13 12:20:00,23.7,23.7,23.68,23.69,30782.0,18.8127,18.8127,18.7968,18.8047,30782.0
2018-06-13 12:30:00,23.7,23.7,23.68,23.7,41797.0,18.8127,18.8127,18.7968,18.8127,41797.0
2018-06-13 12:40:00,23.7,23.72,23.66,23.66,145669.0,18.8127,18.8285,18.7809,18.7809,145669.0
2018-06-13 12:50:00,23.66,23.67,23.66,23.67,97714.0,18.7809,18.7888,18.7809,18.7888,97714.0
2018-06-13 13:00:00,23.67,23.67,23.64,23.66,87613.0,18.7888,18.7888,18.765,18.7809,87613.0
2018-06-13 13:10:00,23.66,23.67,23.63,23.65,68478.0,18.7809,18.7888,18.7571,18.773,68478.0
2018-06-13 13:20:00,23.65,23.67,23.65,23.66,52765.0,18.773,18.7888,18.773,18.7809,52765.0
2018-06-13 13:30:00,23.66,23.69,23.65,23.69,57090.0,18.7809,18.8047,18.773,18.8047,57090.0
2018-06-13 13:40:00,23.69,23.69,23.67,23.68,42097.0,18.8047,18.8047,18.7888,18.7968,42097.0
2018-06-13 13:50:00,23.68,23.69,23.67,23.67,66369.0,18.7968,18.8047,18.7888,18.7888,66369.0
2018-06-13 14:00:00,23.67,23.68,23.55,23.58,204743.0,18.7888,18.7968,18.6936,18.7174,204743.0
2018-06-13 14:10:00,23.57,23.69,23.57,23.66,263802.0,18.7095,18.8047,18.7095,18.7809,263802.0
2018-06-13 14:20:00,23.65,23.65,23.6,23.6,99767.0,18.773,18.773,18.7333,18.7333,99767.0
2018-06-13 14:30:00,23.6,23.63,23.57,23.62,132518.0,18.7333,18.7571,18.7095,18.7492,132518.0
2018-06-13 14:40:00,23.62,23.64,23.56,23.58,96620.0,18.7492,18.765,18.7015,18.7174,96620.0
2018-06-13 14:50:00,23.57,23.64,23.57,23.63,75762.0,18.7095,18.765,18.7095,18.7571,75762.0
2018-06-13 15:00:00,23.63,23.68,23.62,23.64,275651.0,18.7571,18.7968,18.7492,18.765,275651.0
2018-06-13 15:10:00,23.64,23.67,23.63,23.64,156531.0,18.765,18.7888,18.7571,18.765,156531.0
2018-06-13 15:20:00,23.64,23.66,23.59,23.62,229244.0,18.765,18.7809,18.7253,18.7492,229244.0
2018-06-13 15:30:00,23.62,23.66,23.61,23.62,326502.0,18.7492,18.7809,18.7412,18.7492,326502.0
2018-06-13 15:40:00,23.62,23.63,23.58,23.58,416579.0,18.7492,18.7571,18.7174,18.7174,416579.0
2018-06-13 15:50:00,23.58,23.6,23.54,23.55,774448.0,18.7174,18.7333,18.6856,18.6936,774448.0
2018-06-14 09:30:00,23.63,23.93,23.63,23.89,369824.0,18.7571,18.9952,18.7571,18.9635,369824.0
2018-06-14 09:40:00,23.89,23.95,23.87,23.93,217451.0,18.9635,19.0111,18.9476,18.9952,217451.0
2018-06-14 09:50:00,23.93,23.97,23.9,23.9,223785.0,18.9952,19.027,18.9714,18.9714,223785.0
2018-06-14 10:00:00,23.91,23.96,23.9,23.95,158247.0,18.9793,19.019,18.9714,19.0111,158247.0
2018-06-14 10:10:00,23.96,23.98,23.93,23.97,148863.0,19.019,19.0349,18.9952,19.027,148863.0
2018-06-14 10:20:00,23.97,23.99,23.95,23.96,173753.0,19.027,19.0429,19.0111,19.019,173753.0
2018-06-14 10:30:00,23.95,23.97,23.88,23.92,169775.0,19.0111,19.027,18.9555,18.9873,169775.0
2018-06-14 10:40:00,23.92,23.92,23.89,23.92,91025.0,18.9873,18.9873,18.9635,18.9873,91025.0
2018-06-14 10:50:00,23.92,23.94,23.89,23.9,191814.0,18.9873,19.0032,18.9635,18.9714,191814.0
2018-06-14 11:00:00,23.9,23.91,23.87,23.88,106324.0,18.9714,18.9793,18.9476,18.9555,106324.0
2018-06-14 11:10:00,23.87,23.95,23.87,23.91,191206.0,18.9476,19.0111,18.9476,18.9793,191206.0
2018-06-14 11:20:00,23.91,23.93,23.9,23.93,56683.0,18.9793,18.9952,18.9714,18.9952,56683.0
2018-06-14 11:30:00,23.93,23.95,23.92,23.94,58169.0,18.9952,19.0111,18.9873,19.0032,58169.0
2018-06-14 11:40:00,23.94,23.97,23.93,23.94,76490.0,19.0032,19.027,18.9952,19.0032,76490.0
2018-06-14 11:50:00,23.94,23.99,23.94,23.98,84285.0,19.0032,19.0429,19.0032,19.0349,84285.0
2018-06-14 12:00:00,23.98,23.99,23.97,23.97,69098.0,19.0349,19.0429,19.027,19.027,69098.0
2018-06-14 12:10:00,23.98,23.98,23.97,23.97,126075.0,19.0349,19.0349,19.027,19.027,126075.0
2018-06-14 12:20:00,23.97,23.99,23.96,23.96,168936.0,19.027,19.0429,19.019,19.019,168936.0
2018-06-14 12:30:00,23.96,23.97,23.94,23.94,155011.0,19.019,19.027,19.0032,19.0032,155011.0
2018-06-14 12:40:00,23.94,23.96,23.93,23.94,125965.0,19.0032,19.019,18.9952,19.0032,125965.0
2018-06-14 12:50:00,23.95,23.98,23.94,23.94,119785.0,19.0111,19.0349,19.0032,19.0032,119785.0
2018-06-14 13:00:00,23.95,23.96,23.93,23.96,63875.0,19.0111,19.019,18.9952,19.019,63875.0
2018-06-14 13:10:00,23.95,23.96,23.93,23.95,83375.0,19.0111,19.019,18.9952,19.0111,83375.0
2018-06-14 13:20:00,23.95,23.97,23.94,23.94,78724.0,19.0111,19.027,19.0032,19.0032,78724.0
2018-06-14 13:30:00,23.94,23.97,23.94,23.94,64990.0,19.0032,19.027,19.0032,19.0032,64990.0
2018-06-14 13:40:00,23.95,23.95,23.91,23.92,92943.0,19.0111,19.0111,18.9793,18.9873,92943.0
2018-06-14 13:50:00,23.92,23.94,23.91,23.91,122331.0,18.9873,19.0032,18.9793,18.9793,122331.0
2018-06-14 14:00:00,23.92,23.92,23.9,23.9,75538.0,18.9873,18.9873,18.9714,18.9714,75538.0
2018-06-14 14:10:00,23.9,23.92,23.88,23.89,157528.0,18.9714,18.9873,18.9555,18.9635,157528.0
2018-06-14 14:20:00,23.89,23.92,23.89,23.9,101645.0,18.9635,18.9873,18.9635,18.9714,101645.0
2018-06-14 14:30:00,23.9,23.91,23.89,23.9,85055.0,18.9714,18.9793,18.9635,18.9714,85055.0
2018-06-14 14:40:00,23.89,23.92,23.88,23.89,156373.0,18.9635,18.9873,18.9555,18.9635,156373.0
2018-06-14 14:50:00,23.89,23.9,23.82,23.83,120313.0,18.9635,18.9714,18.9079,18.9158,120313.0
2018-06-14 15:00:00,23.83,23.86,23.83,23.85,98364.0,18.9158,18.9397,18.9158,18.9317,98364.0
2018-06-14 15:10:00,23.85,23.86,23.83,23.85,133137.0,18.9317,18.9397,18.9158,18.9317,133137.0
2018-06-14 15:20:00,23.85,23.88,23.84,23.86,112795.0,18.9317,18.9555,18.9238,18.9397,112795.0
2018-06-14 15:30:00,23.86,23.88,23.85,23.86,123264.0,18.9397,18.9555,18.9317,18.9397,123264.0
2018-06-14 15:40:00,23.86,23.87,23.83,23.86,341907.0,18.9397,18.9476,18.9158,18.9397,341907.0
2018-06-14 15:50:00,23.86,23.86,23.79,23.81,1110741.0,18.9397,18.9397,18.8841,18.9,1110741.0
2018-06-15 09:30:00,23.7,23.7,23.51,23.53,1390957.0,18.8127,18.8127,18.6618,18.6777,1390957.0
2018-06-15 09:40:00,23.53,23.54,23.44,23.52,198254.0,18.6777,18.6856,18.6063,18.6698,198254.0
2018-06-15 09:50:00,23.51,23.54,23.47,23.49,144927.0,18.6618,18.6856,18.6301,18.646,144927.0
2018-06-15 10:00:00,23.5,23.56,23.47,23.55,177433.0,18.6539,18.7015,18.6301,18.6936,177433.0
2018-06-15 10:10:00,23.55,23.62,23.54,23.6,194175.0,18.6936,18.7492,18.6856,18.7333,194175.0
2018-06-15 10:20:00,23.6,23.62,23.57,23.6,108095.0,18.7333,18.7492,18.7095,18.7333,108095.0
2018-06-15 10:30:00,23.6,23.6,23.45,23.48,218817.0,18.7333,18.7333,18.6142,18.638,218817.0
2018-06-15 10:40:00,23.48,23.57,23.48,23.56,158222.0,18.638,18.7095,18.638,18.7015,158222.0
2018-06-15 10:50:00,23.56,23.58,23.52,23.53,112988.0,18.7015,18.7174,18.6698,18.6777,112988.0
2018-06-15 11:00:00,23.53,23.55,23.51,23.52,89203.0,18.6777,18.6936,18.6618,18.6698,89203.0
2018-06-15 11:10:00,23.52,23.54,23.51,23.53,84253.0,18.6698,18.6856,18.6618,18.6777,84253.0
2018-06-15 11:20:00,23.53,23.56,23.51,23.52,95188.0,18.6777,18.7015,18.6618,18.6698,95188.0
2018-06-15 11:30:00,23.52,23.55,23.49,23.49,81119.0,18.6698,18.6936,18.646,18.646,81119.0
2018-06-15 11:40:00,23.49,23.52,23.49,23.51,90960.0,18.646,18.6698,18.646,18.6618,90960.0
2018-06-15 11:50:00,23.51,23.55,23.51,23.53,71347.0,18.6618,18.6936,18.6618,18.6777,71347.0
2018-06-15 12:00:00,23.53,23.54,23.53,23.54,35659.0,18.6777,18.6856,18.6777,18.6856,35659.0
2018-06-15 12:10:00,23.53,23.55,23.53,23.55,57817.0,18.6777,18.6936,18.6777,18.6936,57817.0
2018-06-15 12:20:00,23.54,23.56,23.53,23.55,191768.0,18.6856,18.7015,18.6777,18.6936,191768.0
2018-06-15 12:30:00,23.55,23.56,23.54,23.55,186957.0,18.6936,18.7015,18.6856,18.6936,186957.0
2018-06-15 12:40:00,23.55,23.56,23.54,23.55,101209.0,18.6936,18.7015,18.6856,18.6936,101209.0
2018-06-15 12:50:00,23.55,23.57,23.54,23.55,160107.0,18.6936,18.7095,18.6856,18.6936,160107.0
2018-06-15 13:00:00,23.55,23.57,23.54,23.55,221192.0,18.6936,18.7095,18.6856,18.6936,221192.0
2018-06-15 13:10:00,23.55,23.56,23.55,23.55,40648.0,18.6936,18.7015,18.6936,18.6936,40648.0
2018-06-15 13:20:00,23.56,23.58,23.53,23.56,185717.0,18.7015,18.7174,18.6777,18.7015,185717.0
2018-06-15 13:30:00,23.57,23.57,23.55,23.56,81755.0,18.7095,18.7095,18.6936,18.7015,81755.0
2018-06-15 13:40:00,23.56,23.58,23.55,23.56,93663.0,18.7015,18.7174,18.6936,18.7015,93663.0
2018-06-15 13:50:00,23.56,23.57,23.53,23.54,107619.0,18.7015,18.7095,18.6777,18.6856,107619.0
2018-06-15 14:00:00,23.54,23.55,23.51,23.55,116061.0,18.6856,18.6936,18.6618,18.6936,116061.0
2018-06-15 14:10:00,23.55,23.56,23.53,23.54,205626.0,18.6936,18.7015,18.6777,18.6856,205626.0
2018-06-15 14:20:00,23.55,23.6,23.54,23.58,221141.0,18.6936,18.7333,18.6856,18.7174,221141.0
2018-06-15 14:30:00,23.58,23.65,23.57,23.62,198814.0,18.7174,18.773,18.7095,18.7492,198814.0
2018-06-15 14:40:00,23.62,23.63,23.61,23.62,105011.0,18.7492,18.7571,18.7412,18.7492,105011.0
2018-06-15 14:50:00,23.62,23.65,23.61,23.63,109956.0,18.7492,18.773,18.7412,18.7571,109956.0
2018-06-15 15:00:00,23.63,23.64,23.59,23.61,127598.0,18.7571,18.765,18.7253,18.7412,127598.0
2018-06-15 15:10:00,23.6,23.63,23.59,23.6,151554.0,18.7333,18.7571,18.7253,18.7333,151554.0
2018-06-15 15:20:00,23.61,23.61,23.58,23.61,231821.0,18.7412,18.7412,18.7174,18.7412,231821.0
2018-06-15 15:30:00,23.61,23.64,23.58,23.6,558123.0,18.7412,18.765,18.7174,18.7333,558123.0
2018-06-15 15:40:00,23.6,23.61,23.55,23.57,528762.0,18.7333,18.7412,18.6936,18.7095,528762.0
2018-06-15 15:50:00,23.58,23.6,23.55,23.6,1222970.0,18.7174,18.7333,18.6936,18.7333,1222970.0
2018-06-18 09:30:00,23.37,23.5,23.3,23.46,206342.0,18.5507,18.6539,18.4951,18.6221,206342.0
2018-06-18 09:40:00,23.47,23.52,23.44,23.52,106586.0,18.6301,18.6698,18.6063,18.6698,106586.0
2018-06-18 09:50:00,23.52,23.54,23.44,23.44,102134.0,18.6698,18.6856,18.6063,18.6063,102134.0
2018-06-18 10:00:00,23.45,23.5,23.4,23.5,76741.0,18.6142,18.6539,18.5745,18.6539,76741.0
2018-06-18 10:10:00,23.51,23.54,23.47,23.49,107938.0,18.6618,18.6856,18.6301,18.646,107938.0
2018-06-18 10:20:00,23.5,23.54,23.49,23.53,101541.0,18.6539,18.6856,18.646,18.6777,101541.0
2018-06-18 10:30:00,23.53,23.61,23.52,23.61,177493.0,18.6777,18.7412,18.6698,18.7412,177493.0
2018-06-18 10:40:00,23.61,23.67,23.6,23.65,113066.0,18.7412,18.7888,18.7333,18.773,113066.0
2018-06-18 10:50:00,23.65,23.75,23.65,23.68,180192.0,18.773,18.8523,18.773,18.7968,180192.0
2018-06-18 11:00:00,23.69,23.75,23.68,23.74,109420.0,18.8047,18.8523,18.7968,18.8444,109420.0
2018-06-18 11:10:00,23.73,23.75,23.69,23.69,73328.0,18.8365,18.8523,18.8047,18.8047,73328.0
2018-06-18 11:20:00,23.69,23.7,23.64,23.67,64863.0,18.8047,18.8127,18.765,18.7888,64863.0
2018-06-18 11:30:00,23.68,23.69,23.63,23.65,113651.0,18.7968,18.8047,18.7571,18.773,113651.0
2018-06-18 11:40:00,23.64,23.65,23.61,23.63,68170.0,18.765,18.773,18.7412,18.7571,68170.0
2018-06-18 11:50:00,23.64,23.67,23.62,23.63,152471.0,18.765,18.7888,18.7492,18.7571,152471.0
2018-06-18 12:00:00,23.63,23.66,23.63,23.66,33909.0,18.7571,18.7809,18.7571,18.7809,33909.0
2018-06-18 12:10:00,23.66,23.68,23.64,23.67,107374.0,18.7809,18.7968,18.765,18.7888,107374.0
2018-06-18 12:20:00,23.67,23.67,23.62,23.65,87601.0,18.7888,18.7888,18.7492,18.773,87601.0
2018-06-18 12:30:00,23.66,23.67,23.64,23.66,63099.0,18.7809,18.7888,18.765,18.7809,63099.0
2018-06-18 12:40:00,23.65,23.68,23.64,23.67,67987.0,18.773,18.7968,18.765,18.7888,67987.0
2018-06-18 12:50:00,23.67,23.67,23.64,23.66,51902.0,18.7888,18.7888,18.765,18.7809,51902.0
2018-06-18 13:00:00,23.66,23.68,23.65,23.66,75737.0,18.7809,18.7968,18.773,18.7809,75737.0
2018-06-18 13:10:00,23.67,23.69,23.65,23.65,90326.0,18.7888,18.8047,18.773,18.773,90326.0
2018-06-18 13:20:00,23.66,23.69,23.65,23.68,54053.0,18.7809,18.8047,18.773,18.7968,54053.0
2018-06-18 13:30:00,23.68,23.72,23.68,23.71,80544.0,18.7968,18.8285,18.7968,18.8206,80544.0
2018-06-18 13:40:00,23.71,23.72,23.69,23.7,88698.0,18.8206,18.8285,18.8047,18.8127,88698.0
2018-06-18 13:50:00,23.69,23.7,23.67,23.7,94135.0,18.8047,18.8127,18.7888,18.8127,94135.0
2018-06-18 14:00:00,23.69,23.73,23.68,23.72,116496.0,18.8047,18.8365,18.7968,18.8285,116496.0
2018-06-18 14:10:00,23.72,23.73,23.7,23.71,79918.0,18.8285,18.8365,18.8127,18.8206,79918.0
2018-06-18 14:20:00,23.71,23.72,23.7,23.7,67093.0,18.8206,18.8285,18.8127,18.8127,67093.0
2018-06-18 14:30:00,23.7,23.72,23.7,23.71,65169.0,18.8127,18.8285,18.8127,18.8206,65169.0
2018-06-18 14:40:00,23.7,23.74,23.69,23.69,160512.0,18.8127,18.8444,18.8047,18.8047,160512.0
2018-06-18 14:50:00,23.7,23.71,23.68,23.69,100899.0,18.8127,18.8206,18.7968,18.8047,100899.0
2018-06-18 15:00:00,23.69,23.7,23.68,23.7,81733.0,18.8047,18.8127,18.7968,18.8127,81733.0
2018-06-18 15:10:00,23.7,23.72,23.69,23.71,110754.0,18.8127,18.8285,18.8047,18.8206,110754.0
2018-06-18 15:20:00,23.71,23.74,23.7,23.71,128039.0,18.8206,18.8444,18.8127,18.8206,128039.0
2018-06-18 15:30:00,23.71,23.73,23.68,23.69,216802.0,18.8206,18.8365,18.7968,18.8047,216802.0
2018-06-18 15:40:00,23.69,23.69,23.64,23.67,185002.0,18.8047,18.8047,18.765,18.7888,185002.0
2018-06-18 15:50:00,23.66,23.67,23.64,23.65,422373.0,18.7809,18.7888,18.765,18.773,422373.0
2018-06-19 09:30:00,23.31,23.52,23.26,23.5,367963.0,18.5031,18.6698,18.4634,18.6539,367963.0
2018-06-19 09:40:00,23.49,23.5,23.38,23.43,236810.0,18.646,18.6539,18.5586,18.5983,236810.0
2018-06-19 09:50:00,23.43,23.43,23.26,23.28,169255.0,18.5983,18.5983,18.4634,18.4793,169255.0
2018-06-19 10:00:00,23.28,23.3,23.22,23.27,186541.0,18.4793,18.4951,18.4316,18.4713,186541.0
2018-06-19 10:10:00,23.26,23.29,23.21,23.21,203778.0,18.4634,18.4872,18.4237,18.4237,203778.0
2018-06-19 10:20:00,23.22,23.24,23.18,23.19,154840.0,18.4316,18.4475,18.3999,18.4078,154840.0
2018-06-19 10:30:00,23.2,23.25,23.17,23.19,158647.0,18.4158,18.4555,18.392,18.4078,158647.0
2018-06-19 10:40:00,23.19,23.34,23.15,23.32,130560.0,18.4078,18.5269,18.3761,18.511,130560.0
2018-06-19 10:50:00,23.33,23.33,23.28,23.29,112513.0,18.519,18.519,18.4793,18.4872,112513.0
2018-06-19 11:00:00,23.3,23.33,23.27,23.33,139491.0,18.4951,18.519,18.4713,18.519,139491.0
2018-06-19 11:10:00,23.33,23.42,23.32,23.41,182478.0,18.519,18.5904,18.511,18.5825,182478.0
2018-06-19 11:20:00,23.41,23.41,23.37,23.4,147551.0,18.5825,18.5825,18.5507,18.5745,147551.0
2018-06-19 11:30:00,23.4,23.42,23.39,23.41,143434.0,18.5745,18.5904,18.5666,18.5825,143434.0
2018-06-19 11:40:00,23.41,23.45,23.4,23.45,114771.0,18.5825,18.6142,18.5745,18.6142,114771.0
2018-06-19 11:50:00,23.44,23.45,23.4,23.45,243197.0,18.6063,18.6142,18.5745,18.6142,243197.0
2018-06-19 12:00:00,23.45,23.46,23.42,23.42,124285.0,18.6142,18.6221,18.5904,18.5904,124285.0
2018-06-19 12:10:00,23.42,23.45,23.4,23.42,106773.0,18.5904,18.6142,18.5745,18.5904,106773.0
2018-06-19 12:20:00,23.41,23.46,23.41,23.42,115460.0,18.5825,18.6221,18.5825,18.5904,115460.0
2018-06-19 12:30:00,23.43,23.44,23.4,23.41,66089.0,18.5983,18.6063,18.5745,18.5825,66089.0
2018-06-19 12:40:00,23.42,23.42,23.38,23.4,114562.0,18.5904,18.5904,18.5586,18.5745,114562.0
2018-06-19 12:50:00,23.4,23.44,23.39,23.44,121353.0,18.5745,18.6063,18.5666,18.6063,121353.0
2018-06-19 13:00:00,23.44,23.45,23.42,23.44,67722.0,18.6063,18.6142,18.5904,18.6063,67722.0
2018-06-19 13:10:00,23.44,23.49,23.43,23.48,99271.0,18.6063,18.646,18.5983,18.638,99271.0
2018-06-19 13:20:00,23.48,23.49,23.44,23.46,99834.0,18.638,18.646,18.6063,18.6221,99834.0
2018-06-19 13:30:00,23.45,23.48,23.42,23.48,148091.0,18.6142,18.638,18.5904,18.638,148091.0
2018-06-19 13:40:00,23.48,23.51,23.47,23.51,125835.0,18.638,18.6618,18.6301,18.6618,125835.0
2018-06-19 13:50:00,23.51,23.53,23.5,23.52,99486.0,18.6618,18.6777,18.6539,18.6698,99486.0
2018-06-19 14:00:00,23.52,23.54,23.51,23.54,139702.0,18.6698,18.6856,18.6618,18.6856,139702.0
2018-06-19 14:10:00,23.53,23.55,23.5,23.55,142279.0,18.6777,18.6936,18.6539,18.6936,142279.0
2018-06-19 14:20:00,23.54,23.57,23.53,23.55,229573.0,18.6856,18.7095,18.6777,18.6936,229573.0
2018-06-19 14:30:00,23.55,23.56,23.53,23.54,153055.0,18.6936,18.7015,18.6777,18.6856,153055.0
2018-06-19 14:40:00,23.54,23.56,23.53,23.53,106941.0,18.6856,18.7015,18.6777,18.6777,106941.0
2018-06-19 14:50:00,23.53,23.56,23.52,23.54,154040.0,18.6777,18.7015,18.6698,18.6856,154040.0
2018-06-19 15:00:00,23.54,23.55,23.51,23.53,147397.0,18.6856,18.6936,18.6618,18.6777,147397.0
2018-06-19 15:10:00,23.53,23.56,23.51,23.52,238539.0,18.6777,18.7015,18.6618,18.6698,238539.0
2018-06-19 15:20:00,23.52,23.53,23.5,23.51,182798.0,18.6698,18.6777,18.6539,18.6618,182798.0
2018-06-19 15:30:00,23.5,23.52,23.5,23.52,239018.0,18.6539,18.6698,18.6539,18.6698,239018.0
2018-06-19 15:40:00,23.52,23.53,23.48,23.5,365112.0,18.6698,18.6777,18.638,18.6539,365112.0
2018-06-19 15:50:00,23.51,23.54,23.47,23.53,1216714.0,18.6618,18.6856,18.6301,18.6777,1216714.0
2018-06-20 09:30:00,23.6,23.69,23.52,23.6,265356.0,18.7333,18.8047,18.6698,18.7333,265356.0
2018-06-20 09:40:00,23.59,23.67,23.55,23.58,100485.0,18.7253,18.7888,18.6936,18.7174,100485.0
2018-06-20 09:50:00,23.59,23.59,23.52,23.53,93457.0,18.7253,18.7253,18.6698,18.6777,93457.0
2018-06-20 10:00:00,23.53,23.56,23.48,23.48,78346.0,18.6777,18.7015,18.638,18.638,78346.0
2018-06-20 10:10:00,23.48,23.53,23.47,23.49,85784.0,18.638,18.6777,18.6301,18.646,85784.0
2018-06-20 10:20:00,23.49,23.5,23.45,23.47,76454.0,18.646,18.6539,18.6142,18.6301,76454.0
2018-06-20 10:30:00,23.48,23.5,23.42,23.5,86901.0,18.638,18.6539,18.5904,18.6539,86901.0
2018-06-20 10:40:00,23.5,23.53,23.48,23.52,176895.0,18.6539,18.6777,18.638,18.6698,176895.0
2018-06-20 10:50:00,23.52,23.54,23.52,23.53,75302.0,18.6698,18.6856,18.6698,18.6777,75302.0
2018-06-20 11:00:00,23.54,23.54,23.48,23.51,74651.0,18.6856,18.6856,18.638,18.6618,74651.0
2018-06-20 11:10:00,23.52,23.52,23.46,23.48,99653.0,18.6698,18.6698,18.6221,18.638,99653.0
2018-06-20 11:20:00,23.49,23.53,23.48,23.51,85161.0,18.646,18.6777,18.638,18.6618,85161.0
2018-06-20 11:30:00,23.51,23.53,23.48,23.5,82711.0,18.6618,18.6777,18.638,18.6539,82711.0
2018-06-20 11:40:00,23.5,23.55,23.49,23.53,85553.0,18.6539,18.6936,18.646,18.6777,85553.0
2018-06-20 11:50:00,23.53,23.53,23.47,23.5,129852.0,18.6777,18.6777,18.6301,18.6539,129852.0
2018-06-20 12:00:00,23.5,23.57,23.49,23.54,120051.0,18.6539,18.7095,18.646,18.6856,120051.0
2018-06-20 12:10:00,23.55,23.55,23.54,23.55,18473.0,18.6936,18.6936,18.6856,18.6936,18473.0
2018-06-20 12:20:00,23.55,23.55,23.5,23.51,117465.0,18.6936,18.6936,18.6539,18.6618,117465.0
2018-06-20 12:30:00,23.51,23.52,23.47,23.5,156054.0,18.6618,18.6698,18.6301,18.6539,156054.0
2018-06-20 12:40:00,23.5,23.52,23.49,23.52,130107.0,18.6539,18.6698,18.646,18.6698,130107.0
2018-06-20 12:50:00,23.51,23.53,23.49,23.5,80191.0,18.6618,18.6777,18.646,18.6539,80191.0
2018-06-20 13:00:00,23.49,23.51,23.47,23.48,113589.0,18.646,18.6618,18.6301,18.638,113589.0
2018-06-20 13:10:00,23.47,23.48,23.45,23.46,44677.0,18.6301,18.638,18.6142,18.6221,44677.0
2018-06-20 13:20:00,23.46,23.48,23.42,23.43,126248.0,18.6221,18.638,18.5904,18.5983,126248.0
2018-06-20 13:30:00,23.44,23.46,23.43,23.46,383794.0,18.6063,18.6221,18.5983,18.6221,383794.0
2018-06-20 13:40:00,23.46,23.46,23.44,23.45,51103.0,18.6221,18.6221,18.6063,18.6142,51103.0
2018-06-20 13:50:00,23.44,23.45,23.42,23.44,128583.0,18.6063,18.6142,18.5904,18.6063,128583.0
2018-06-20 14:00:00,23.45,23.45,23.41,23.41,110160.0,18.6142,18.6142,18.5825,18.5825,110160.0
2018-06-20 14:10:00,23.41,23.42,23.36,23.37,187529.0,18.5825,18.5904,18.5428,18.5507,187529.0
2018-06-20 14:20:00,23.38,23.4,23.36,23.39,113543.0,18.5586,18.5745,18.5428,18.5666,113543.0
2018-06-20 14:30:00,23.39,23.4,23.36,23.39,82196.0,18.5666,18.5745,18.5428,18.5666,82196.0
2018-06-20 14:40:00,23.39,23.39,23.34,23.37,144435.0,18.5666,18.5666,18.5269,18.5507,144435.0
2018-06-20 14:50:00,23.37,23.38,23.32,23.35,115610.0,18.5507,18.5586,18.511,18.5348,115610.0
2018-06-20 15:00:00,23.35,23.38,23.33,23.38,171856.0,18.5348,18.5586,18.519,18.5586,171856.0
2018-06-20 15:10:00,23.38,23.38,23.32,23.34,162146.0,18.5586,18.5586,18.511,18.5269,162146.0
2018-06-20 15:20:00,23.34,23.36,23.34,23.36,114953.0,18.5269,18.5428,18.5269,18.5428,114953.0
2018-06-20 15:30:00,23.36,23.37,23.33,23.37,221730.0,18.5428,18.5507,18.519,18.5507,221730.0
2018-06-20 15:40:00,23.36,23.37,23.3,23.34,426611.0,18.5428,18.5507,18.4951,18.5269,426611.0
2018-06-20 15:50:00,23.34,23.35,23.3,23.31,671171.0,18.5269,18.5348,18.4951,18.5031,671171.0
2018-06-21 09:30:00,23.54,23.6,23.45,23.46,318703.0,18.6856,18.7333,18.6142,18.6221,318703.0
2018-06-21 09:40:00,23.46,23.62,23.46,23.6,231496.0,18.6221,18.7492,18.6221,18.7333,231496.0
2018-06-21 09:50:00,23.6,23.61,23.52,23.55,213839.0,18.7333,18.7412,18.6698,18.6936,213839.0
2018-06-21 10:00:00,23.54,23.55,23.36,23.39,152987.0,18.6856,18.6936,18.5428,18.5666,152987.0
2018-06-21 10:10:00,23.39,23.43,23.32,23.34,156906.0,18.5666,18.5983,18.511,18.5269,156906.0
2018-06-21 10:20:00,23.35,23.38,23.31,23.38,145813.0,18.5348,18.5586,18.5031,18.5586,145813.0
2018-06-21 10:30:00,23.38,23.4,23.33,23.34,131501.0,18.5586,18.5745,18.519,18.5269,131501.0
2018-06-21 10:40:00,23.34,23.42,23.33,23.39,233871.0,18.5269,18.5904,18.519,18.5666,233871.0
2018-06-21 10:50:00,23.39,23.43,23.39,23.4,108191.0,18.5666,18.5983,18.5666,18.5745,108191.0
2018-06-21 11:00:00,23.41,23.46,23.38,23.42,171211.0,18.5825,18.6221,18.5586,18.5904,171211.0
2018-06-21 11:10:00,23.42,23.46,23.4,23.44,128513.0,18.5904,18.6221,18.5745,18.6063,128513.0
2018-06-21 11:20:00,23.44,23.45,23.42,23.44,115711.0,18.6063,18.6142,18.5904,18.6063,115711.0
2018-06-21 11:30:00,23.44,23.47,23.43,23.45,109431.0,18.6063,18.6301,18.5983,18.6142,109431.0
2018-06-21 11:40:00,23.44,23.5,23.43,23.5,136792.0,18.6063,18.6539,18.5983,18.6539,136792.0
2018-06-21 11:50:00,23.49,23.5,23.43,23.44,167959.0,18.646,18.6539,18.5983,18.6063,167959.0
2018-06-21 12:00:00,23.44,23.45,23.39,23.4,86223.0,18.6063,18.6142,18.5666,18.5745,86223.0
2018-06-21 12:10:00,23.4,23.43,23.39,23.41,65789.0,18.5745,18.5983,18.5666,18.5825,65789.0
2018-06-21 12:20:00,23.41,23.41,23.37,23.38,106705.0,18.5825,18.5825,18.5507,18.5586,106705.0
2018-06-21 12:30:00,23.38,23.38,23.34,23.37,109090.0,18.5586,18.5586,18.5269,18.5507,109090.0
2018-06-21 12:40:00,23.36,23.37,23.35,23.37,45723.0,18.5428,18.5507,18.5348,18.5507,45723.0
2018-06-21 12:50:00,23.36,23.38,23.35,23.35,82742.0,18.5428,18.5586,18.5348,18.5348,82742.0
2018-06-21 13:00:00,23.35,23.36,23.33,23.36,63581.0,18.5348,18.5428,18.519,18.5428,63581.0
2018-06-21 13:10:00,23.36,23.37,23.34,23.37,79008.0,18.5428,18.5507,18.5269,18.5507,79008.0
2018-06-21 13:20:00,23.37,23.41,23.36,23.41,200885.0,18.5507,18.5825,18.5428,18.5825,200885.0
2018-06-21 13:30:00,23.41,23.42,23.38,23.39,108385.0,18.5825,18.5904,18.5586,18.5666,108385.0
2018-06-21 13:40:00,23.4,23.44,23.38,23.43,125419.0,18.5745,18.6063,18.5586,18.5983,125419.0
2018-06-21 13:50:00,23.43,23.45,23.41,23.45,126686.0,18.5983,18.6142,18.5825,18.6142,126686.0
2018-06-21 14:00:00,23.45,23.47,23.42,23.45,167220.0,18.6142,18.6301,18.5904,18.6142,167220.0
2018-06-21 14:10:00,23.44,23.46,23.44,23.45,88652.0,18.6063,18.6221,18.6063,18.6142,88652.0
2018-06-21 14:20:00,23.46,23.46,23.44,23.44,143835.0,18.6221,18.6221,18.6063,18.6063,143835.0
2018-06-21 14:30:00,23.45,23.47,23.44,23.46,294146.0,18.6142,18.6301,18.6063,18.6221,294146.0
2018-06-21 14:40:00,23.46,23.53,23.45,23.52,289008.0,18.6221,18.6777,18.6142,18.6698,289008.0
2018-06-21 14:50:00,23.52,23.53,23.49,23.51,214284.0,18.6698,18.6777,18.646,18.6618,214284.0
2018-06-21 15:00:00,23.5,23.51,23.47,23.5,204191.0,18.6539,18.6618,18.6301,18.6539,204191.0
2018-06-21 15:10:00,23.5,23.5,23.47,23.48,239413.0,18.6539,18.6539,18.6301,18.638,239413.0
2018-06-21 15:20:00,23.47,23.53,23.43,23.52,384212.0,18.6301,18.6777,18.5983,18.6698,384212.0
2018-06-21 15:30:00,23.52,23.52,23.46,23.5,342781.0,18.6698,18.6698,18.6221,18.6539,342781.0
2018-06-21 15:40:00,23.49,23.5,23.44,23.46,357169.0,18.646,18.6539,18.6063,18.6221,357169.0
2018-06-21 15:50:00,23.45,23.51,23.45,23.49,869935.0,18.6142,18.6618,18.6142,18.646,869935.0
2018-06-22 09:30:00,23.65,23.71,23.59,23.62,217140.0,18.773,18.8206,18.7253,18.7492,217140.0
2018-06-22 09:40:00,23.62,23.68,23.59,23.6,197856.0,18.7492,18.7968,18.7253,18.7333,197856.0
2018-06-22 09:50:00,23.6,23.71,23.6,23.67,229178.0,18.7333,18.8206,18.7333,18.7888,229178.0
2018-06-22 10:00:00,23.67,23.76,23.66,23.76,313443.0,18.7888,18.8603,18.7809,18.8603,313443.0
2018-06-22 10:10:00,23.76,23.79,23.72,23.72,485265.0,18.8603,18.8841,18.8285,18.8285,485265.0
2018-06-22 10:20:00,23.72,23.78,23.66,23.67,311851.0,18.8285,18.8762,18.7809,18.7888,311851.0
2018-06-22 10:30:00,23.66,23.68,23.63,23.66,200981.0,18.7809,18.7968,18.7571,18.7809,200981.0
2018-06-22 10:40:00,23.66,23.71,23.66,23.7,268187.0,18.7809,18.8206,18.7809,18.8127,268187.0
2018-06-22 10:50:00,23.7,23.78,23.68,23.77,265593.0,18.8127,18.8762,18.7968,18.8682,265593.0
2018-06-22 11:00:00,23.76,23.79,23.73,23.78,189361.0,18.8603,18.8841,18.8365,18.8762,189361.0
2018-06-22 11:10:00,23.77,23.81,23.75,23.81,285431.0,18.8682,18.9,18.8523,18.9,285431.0
2018-06-22 11:20:00,23.8,23.82,23.79,23.82,158729.0,18.892,18.9079,18.8841,18.9079,158729.0
2018-06-22 11:30:00,23.82,23.82,23.77,23.78,211328.0,18.9079,18.9079,18.8682,18.8762,211328.0
2018-06-22 11:40:00,23.78,23.82,23.77,23.81,166270.0,18.8762,18.9079,18.8682,18.9,166270.0
2018-06-22 11:50:00,23.82,23.84,23.79,23.8,261068.0,18.9079,18.9238,18.8841,18.892,261068.0
2018-06-22 12:00:00,23.8,23.81,23.8,23.81,57167.0,18.892,18.9,18.892,18.9,57167.0
2018-06-22 12:10:00,23.8,23.86,23.8,23.83,313689.0,18.892,18.9397,18.892,18.9158,313689.0
2018-06-22 12:20:00,23.82,23.83,23.82,23.83,107778.0,18.9079,18.9158,18.9079,18.9158,107778.0
2018-06-22 12:30:00,23.83,23.83,23.75,23.76,225169.0,18.9158,18.9158,18.8523,18.8603,225169.0
2018-06-22 12:40:00,23.77,23.8,23.75,23.8,175930.0,18.8682,18.892,18.8523,18.892,175930.0
2018-06-22 12:50:00,23.8,23.82,23.79,23.82,138806.0,18.892,18.9079,18.8841,18.9079,138806.0
2018-06-22 13:00:00,23.82,23.89,23.81,23.89,305154.0,18.9079,18.9635,18.9,18.9635,305154.0
2018-06-22 13:10:00,23.89,23.9,23.85,23.85,170081.0,18.9635,18.9714,18.9317,18.9317,170081.0
2018-06-22 13:20:00,23.86,23.87,23.83,23.86,108440.0,18.9397,18.9476,18.9158,18.9397,108440.0
2018-06-22 13:30:00,23.85,23.86,23.79,23.79,83691.0,18.9317,18.9397,18.8841,18.8841,83691.0
2018-06-22 13:40:00,23.79,23.81,23.79,23.8,157992.0,18.8841,18.9,18.8841,18.892,157992.0
2018-06-22 13:50:00,23.8,23.84,23.8,23.84,284200.0,18.892,18.9238,18.892,18.9238,284200.0
2018-06-22 14:00:00,23.84,23.84,23.76,23.77,204501.0,18.9238,18.9238,18.8603,18.8682,204501.0
2018-06-22 14:10:00,23.77,23.78,23.76,23.77,113595.0,18.8682,18.8762,18.8603,18.8682,113595.0
2018-06-22 14:20:00,23.78,23.8,23.77,23.8,319409.0,18.8762,18.892,18.8682,18.892,319409.0
2018-06-22 14:30:00,23.8,23.8,23.79,23.8,196843.0,18.892,18.892,18.8841,18.892,196843.0
2018-06-22 14:40:00,23.8,23.81,23.79,23.8,284980.0,18.892,18.9,18.8841,18.892,284980.0
2018-06-22 14:50:00,23.81,23.81,23.78,23.8,189361.0,18.9,18.9,18.8762,18.892,189361.0
2018-06-22 15:00:00,23.8,23.82,23.79,23.82,206987.0,18.892,18.9079,18.8841,18.9079,206987.0
2018-06-22 15:10:00,23.82,23.86,23.8,23.84,351286.0,18.9079,18.9397,18.892,18.9238,351286.0
2018-06-22 15:20:00,23.84,23.85,23.82,23.82,201608.0,18.9238,18.9317,18.9079,18.9079,201608.0
2018-06-22 15:30:00,23.83,23.83,23.8,23.82,499977.0,18.9158,18.9158,18.892,18.9079,499977.0
2018-06-22 15:40:00,23.82,23.89,23.81,23.89,574866.0,18.9079,18.9635,18.9,18.9635,574866.0
2018-06-22 15:50:00,23.88,23.89,23.78,23.79,1671916.0,18.9555,18.9635,18.8762,18.8841,1671916.0
2018-06-25 09:30:00,23.63,23.76,23.54,23.54,288227.0,18.7571,18.8603,18.6856,18.6856,288227.0
2018-06-25 09:40:00,23.54,23.56,23.31,23.34,206817.0,18.6856,18.7015,18.5031,18.5269,206817.0
2018-06-25 09:50:00,23.34,23.34,23.23,23.28,157542.0,18.5269,18.5269,18.4396,18.4793,157542.0
2018-06-25 10:00:00,23.28,23.31,23.23,23.27,150858.0,18.4793,18.5031,18.4396,18.4713,150858.0
2018-06-25 10:10:00,23.27,23.3,23.25,23.26,140310.0,18.4713,18.4951,18.4555,18.4634,140310.0
2018-06-25 10:20:00,23.26,23.35,23.24,23.35,178486.0,18.4634,18.5348,18.4475,18.5348,178486.0
2018-06-25 10:30:00,23.34,23.36,23.27,23.3,174466.0,18.5269,18.5428,18.4713,18.4951,174466.0
2018-06-25 10:40:00,23.3,23.34,23.28,23.33,177770.0,18.4951,18.5269,18.4793,18.519,177770.0
2018-06-25 10:50:00,23.33,23.37,23.25,23.29,160910.0,18.519,18.5507,18.4555,18.4872,160910.0
2018-06-25 11:00:00,23.29,23.3,23.26,23.28,282840.0,18.4872,18.4951,18.4634,18.4793,282840.0
2018-06-25 11:10:00,23.28,23.31,23.26,23.26,171313.0,18.4793,18.5031,18.4634,18.4634,171313.0
2018-06-25 11:20:00,23.27,23.27,23.2,23.21,120885.0,18.4713,18.4713,18.4158,18.4237,120885.0
2018-06-25 11:30:00,23.21,23.22,23.16,23.17,104808.0,18.4237,18.4316,18.384,18.392,104808.0
2018-06-25 11:40:00,23.17,23.27,23.16,23.25,137855.0,18.392,18.4713,18.384,18.4555,137855.0
2018-06-25 11:50:00,23.25,23.28,23.23,23.24,86582.0,18.4555,18.4793,18.4396,18.4475,86582.0
2018-06-25 12:00:00,23.25,23.25,23.08,23.09,188091.0,18.4555,18.4555,18.3205,18.3284,188091.0
2018-06-25 12:10:00,23.09,23.11,23.06,23.11,133501.0,18.3284,18.3443,18.3046,18.3443,133501.0
2018-06-25 12:20:00,23.1,23.19,23.09,23.18,145587.0,18.3364,18.4078,18.3284,18.3999,145587.0
2018-06-25 12:30:00,23.18,23.19,23.1,23.13,171957.0,18.3999,18.4078,18.3364,18.3602,171957.0
2018-06-25 12:40:00,23.13,23.2,23.13,23.16,89979.0,18.3602,18.4158,18.3602,18.384,89979.0
2018-06-25 12:50:00,23.15,23.21,23.14,23.21,81521.0,18.3761,18.4237,18.3681,18.4237,81521.0
2018-06-25 13:00:00,23.2,23.21,23.14,23.18,112618.0,18.4158,18.4237,18.3681,18.3999,112618.0
2018-06-25 13:10:00,23.17,23.18,23.09,23.1,82653.0,18.392,18.3999,18.3284,18.3364,82653.0
2018-06-25 13:20:00,23.09,23.15,23.07,23.12,143376.0,18.3284,18.3761,18.3126,18.3523,143376.0
2018-06-25 13:30:00,23.12,23.18,23.11,23.18,133732.0,18.3523,18.3999,18.3443,18.3999,133732.0
2018-06-25 13:40:00,23.18,23.25,23.17,23.24,80453.0,18.3999,18.4555,18.392,18.4475,80453.0
2018-06-25 13:50:00,23.25,23.25,23.19,23.2,115157.0,18.4555,18.4555,18.4078,18.4158,115157.0
2018-06-25 14:00:00,23.19,23.21,23.16,23.18,102483.0,18.4078,18.4237,18.384,18.3999,102483.0
2018-06-25 14:10:00,23.17,23.19,23.15,23.16,97889.0,18.392,18.4078,18.3761,18.384,97889.0
2018-06-25 14:20:00,23.15,23.17,23.13,23.17,115547.0,18.3761,18.392,18.3602,18.392,115547.0
2018-06-25 14:30:00,23.17,23.17,23.05,23.06,205076.0,18.392,18.392,18.2967,18.3046,205076.0
2018-06-25 14:40:00,23.05,23.07,23.0,23.0,232654.0,18.2967,18.3126,18.257,18.257,232654.0
2018-06-25 14:50:00,23.0,23.0,22.94,22.99,247209.0,18.257,18.257,18.2094,18.2491,247209.0
2018-06-25 15:00:00,22.99,23.01,22.95,22.96,248616.0,18.2491,18.2649,18.2173,18.2253,248616.0
2018-06-25 15:10:00,22.96,23.01,22.95,23.0,257951.0,18.2253,18.2649,18.2173,18.257,257951.0
2018-06-25 15:20:00,23.0,23.02,22.97,22.98,244447.0,18.257,18.2729,18.2332,18.2411,244447.0
2018-06-25 15:30:00,22.98,23.12,22.95,23.11,458016.0,18.2411,18.3523,18.2173,18.3443,458016.0
2018-06-25 15:40:00,23.12,23.15,23.07,23.11,434094.0,18.3523,18.3761,18.3126,18.3443,434094.0
2018-06-25 15:50:00,23.1,23.14,23.08,23.09,719419.0,18.3364,18.3681,18.3205,18.3284,719419.0
2018-06-26 09:30:00,23.13,23.23,23.06,23.09,211888.0,18.3602,18.4396,18.3046,18.3284,211888.0
2018-06-26 09:40:00,23.09,23.22,23.08,23.22,127229.0,18.3284,18.4316,18.3205,18.4316,127229.0
2018-06-26 09:50:00,23.22,23.22,23.03,23.04,153774.0,18.4316,18.4316,18.2808,18.2888,153774.0
2018-06-26 10:00:00,23.04,23.1,23.01,23.03,136309.0,18.2888,18.3364,18.2649,18.2808,136309.0
2018-06-26 10:10:00,23.04,23.12,23.02,23.08,166402.0,18.2888,18.3523,18.2729,18.3205,166402.0
2018-06-26 10:20:00,23.09,23.09,23.01,23.01,119578.0,18.3284,18.3284,18.2649,18.2649,119578.0
2018-06-26 10:30:00,23.02,23.09,23.01,23.08,102867.0,18.2729,18.3284,18.2649,18.3205,102867.0
2018-06-26 10:40:00,23.08,23.09,23.03,23.06,128828.0,18.3205,18.3284,18.2808,18.3046,128828.0
2018-06-26 10:50:00,23.06,23.08,23.03,23.05,107858.0,18.3046,18.3205,18.2808,18.2967,107858.0
2018-06-26 11:00:00,23.05,23.07,22.99,23.07,195414.0,18.2967,18.3126,18.2491,18.3126,195414.0
2018-06-26 11:10:00,23.07,23.09,23.0,23.02,190114.0,18.3126,18.3284,18.257,18.2729,190114.0
2018-06-26 11:20:00,23.01,23.09,23.01,23.06,127005.0,18.2649,18.3284,18.2649,18.3046,127005.0
2018-06-26 11:30:00,23.05,23.07,23.04,23.07,75246.0,18.2967,18.3126,18.2888,18.3126,75246.0
2018-06-26 11:40:00,23.07,23.09,23.04,23.09,89883.0,18.3126,18.3284,18.2888,18.3284,89883.0
2018-06-26 11:50:00,23.09,23.12,23.08,23.12,66871.0,18.3284,18.3523,18.3205,18.3523,66871.0
2018-06-26 12:00:00,23.12,23.14,23.08,23.12,162954.0,18.3523,18.3681,18.3205,18.3523,162954.0
2018-06-26 12:10:00,23.12,23.13,23.07,23.1,161146.0,18.3523,18.3602,18.3126,18.3364,161146.0
2018-06-26 12:20:00,23.1,23.12,23.08,23.09,79704.0,18.3364,18.3523,18.3205,18.3284,79704.0
2018-06-26 12:30:00,23.1,23.13,23.09,23.13,72524.0,18.3364,18.3602,18.3284,18.3602,72524.0
2018-06-26 12:40:00,23.13,23.13,23.09,23.13,85919.0,18.3602,18.3602,18.3284,18.3602,85919.0
2018-06-26 12:50:00,23.13,23.15,23.11,23.14,80298.0,18.3602,18.3761,18.3443,18.3681,80298.0
2018-06-26 13:00:00,23.14,23.16,23.12,23.14,69994.0,18.3681,18.384,18.3523,18.3681,69994.0
2018-06-26 13:10:00,23.14,23.18,23.14,23.18,79963.0,18.3681,18.3999,18.3681,18.3999,79963.0
2018-06-26 13:20:00,23.18,23.19,23.15,23.19,99379.0,18.3999,18.4078,18.3761,18.4078,99379.0
2018-06-26 13:30:00,23.18,23.19,23.16,23.19,77491.0,18.3999,18.4078,18.384,18.4078,77491.0
2018-06-26 13:40:00,23.19,23.19,23.15,23.18,71382.0,18.4078,18.4078,18.3761,18.3999,71382.0
2018-06-26 13:50:00,23.18,23.2,23.16,23.2,99861.0,18.3999,18.4158,18.384,18.4158,99861.0
2018-06-26 14:00:00,23.19,23.21,23.12,23.13,142084.0,18.4078,18.4237,18.3523,18.3602,142084.0
2018-06-26 14:10:00,23.13,23.15,23.12,23.14,80425.0,18.3602,18.3761,18.3523,18.3681,80425.0
2018-06-26 14:20:00,23.14,23.15,23.11,23.11,93930.0,18.3681,18.3761,18.3443,18.3443,93930.0
2018-06-26 14:30:00,23.12,23.17,23.11,23.17,92704.0,18.3523,18.392,18.3443,18.392,92704.0
2018-06-26 14:40:00,23.17,23.18,23.14,23.15,110581.0,18.392,18.3999,18.3681,18.3761,110581.0
2018-06-26 14:50:00,23.15,23.18,23.14,23.16,151530.0,18.3761,18.3999,18.3681,18.384,151530.0
2018-06-26 15:00:00,23.16,23.17,23.14,23.14,86206.0,18.384,18.392,18.3681,18.3681,86206.0
2018-06-26 15:10:00,23.15,23.15,23.12,23.13,125980.0,18.3761,18.3761,18.3523,18.3602,125980.0
2018-06-26 15:20:00,23.12,23.13,23.09,23.1,118105.0,18.3523,18.3602,18.3284,18.3364,118105.0
2018-06-26 15:30:00,23.1,23.12,23.09,23.1,229588.0,18.3364,18.3523,18.3284,18.3364,229588.0
2018-06-26 15:40:00,23.1,23.11,23.07,23.07,330599.0,18.3364,18.3443,18.3126,18.3126,330599.0
2018-06-26 15:50:00,23.07,23.08,23.03,23.05,686039.0,18.3126,18.3205,18.2808,18.2967,686039.0
2018-06-27 09:30:00,22.98,23.11,22.98,23.02,304809.0,18.2411,18.3443,18.2411,18.2729,304809.0
2018-06-27 09:40:00,23.01,23.03,22.98,23.02,137644.0,18.2649,18.2808,18.2411,18.2729,137644.0
2018-06-27 09:50:00,23.02,23.17,23.01,23.17,124577.0,18.2729,18.392,18.2649,18.392,124577.0
2018-06-27 10:00:00,23.17,23.17,23.07,23.11,106778.0,18.392,18.392,18.3126,18.3443,106778.0
2018-06-27 10:10:00,23.11,23.15,23.1,23.14,91821.0,18.3443,18.3761,18.3364,18.3681,91821.0
2018-06-27 10:20:00,23.14,23.17,23.1,23.1,140691.0,18.3681,18.392,18.3364,18.3364,140691.0
2018-06-27 10:30:00,23.1,23.15,23.07,23.14,100828.0,18.3364,18.3761,18.3126,18.3681,100828.0
2018-06-27 10:40:00,23.15,23.17,23.09,23.11,113492.0,18.3761,18.392,18.3284,18.3443,113492.0
2018-06-27 10:50:00,23.11,23.14,23.07,23.11,183438.0,18.3443,18.3681,18.3126,18.3443,183438.0
2018-06-27 11:00:00,23.11,23.14,23.03,23.05,156071.0,18.3443,18.3681,18.2808,18.2967,156071.0
2018-06-27 11:10:00,23.05,23.07,23.02,23.06,146266.0,18.2967,18.3126,18.2729,18.3046,146266.0
2018-06-27 11:20:00,23.06,23.08,23.0,23.02,136273.0,18.3046,18.3205,18.257,18.2729,136273.0
2018-06-27 11:30:00,23.01,23.06,22.99,23.05,104572.0,18.2649,18.3046,18.2491,18.2967,104572.0
2018-06-27 11:40:00,23.05,23.09,23.03,23.07,267391.0,18.2967,18.3284,18.2808,18.3126,267391.0
2018-06-27 11:50:00,23.07,23.09,23.04,23.09,73519.0,18.3126,18.3284,18.2888,18.3284,73519.0
2018-06-27 12:00:00,23.09,23.14,23.08,23.12,86759.0,18.3284,18.3681,18.3205,18.3523,86759.0
2018-06-27 12:10:00,23.12,23.14,23.11,23.13,87951.0,18.3523,18.3681,18.3443,18.3602,87951.0
2018-06-27 12:20:00,23.12,23.13,23.05,23.05,90884.0,18.3523,18.3602,18.2967,18.2967,90884.0
2018-06-27 12:30:00,23.05,23.07,23.03,23.05,113025.0,18.2967,18.3126,18.2808,18.2967,113025.0
2018-06-27 12:40:00,23.05,23.07,23.02,23.06,97055.0,18.2967,18.3126,18.2729,18.3046,97055.0
2018-06-27 12:50:00,23.05,23.08,23.02,23.02,140551.0,18.2967,18.3205,18.2729,18.2729,140551.0
2018-06-27 13:00:00,23.03,23.04,22.94,22.95,197822.0,18.2808,18.2888,18.2094,18.2173,197822.0
2018-06-27 13:10:00,22.95,22.96,22.86,22.87,168912.0,18.2173,18.2253,18.1459,18.1538,168912.0
2018-06-27 13:20:00,22.87,22.93,22.86,22.93,162195.0,18.1538,18.2014,18.1459,18.2014,162195.0
2018-06-27 13:30:00,22.92,22.95,22.89,22.93,74306.0,18.1935,18.2173,18.1697,18.2014,74306.0
2018-06-27 13:40:00,22.93,22.97,22.9,22.9,58028.0,18.2014,18.2332,18.1776,18.1776,58028.0
2018-06-27 13:50:00,22.89,22.92,22.87,22.92,70071.0,18.1697,18.1935,18.1538,18.1935,70071.0
2018-06-27 14:00:00,22.91,22.95,22.89,22.9,136490.0,18.1856,18.2173,18.1697,18.1776,136490.0
2018-06-27 14:10:00,22.9,22.96,22.88,22.96,202376.0,18.1776,18.2253,18.1618,18.2253,202376.0
2018-06-27 14:20:00,22.96,23.0,22.94,22.94,103508.0,18.2253,18.257,18.2094,18.2094,103508.0
2018-06-27 14:30:00,22.94,22.97,22.9,22.96,109442.0,18.2094,18.2332,18.1776,18.2253,109442.0
2018-06-27 14:40:00,22.97,23.0,22.96,22.99,170319.0,18.2332,18.257,18.2253,18.2491,170319.0
2018-06-27 14:50:00,22.99,22.99,22.88,22.9,141948.0,18.2491,18.2491,18.1618,18.1776,141948.0
2018-06-27 15:00:00,22.9,22.93,22.88,22.88,132102.0,18.1776,18.2014,18.1618,18.1618,132102.0
2018-06-27 15:10:00,22.89,22.91,22.84,22.89,188906.0,18.1697,18.1856,18.13,18.1697,188906.0
2018-06-27 15:20:00,22.89,22.99,22.89,22.98,194287.0,18.1697,18.2491,18.1697,18.2411,194287.0
2018-06-27 15:30:00,22.98,22.99,22.93,22.94,182771.0,18.2411,18.2491,18.2014,18.2094,182771.0
2018-06-27 15:40:00,22.94,22.98,22.86,22.87,291730.0,18.2094,18.2411,18.1459,18.1538,291730.0
2018-06-27 15:50:00,22.87,22.9,22.81,22.81,686352.0,18.1538,18.1776,18.1062,18.1062,686352.0
2018-06-28 09:30:00,22.83,22.85,22.74,22.79,237423.0,18.1221,18.1379,18.0506,18.0903,237423.0
2018-06-28 09:40:00,22.8,22.81,22.56,22.61,176335.0,18.0983,18.1062,17.9077,17.9474,176335.0
2018-06-28 09:50:00,22.61,22.69,22.59,22.59,288852.0,17.9474,18.0109,17.9316,17.9316,288852.0
2018-06-28 10:00:00,22.6,22.62,22.52,22.61,171066.0,17.9395,17.9554,17.876,17.9474,171066.0
2018-06-28 10:10:00,22.6,22.62,22.48,22.51,309563.0,17.9395,17.9554,17.8442,17.8681,309563.0
2018-06-28 10:20:00,22.51,22.52,22.44,22.48,195174.0,17.8681,17.876,17.8125,17.8442,195174.0
2018-06-28 10:30:00,22.48,22.5,22.39,22.47,205695.0,17.8442,17.8601,17.7728,17.8363,205695.0
2018-06-28 10:40:00,22.46,22.51,22.42,22.43,180301.0,17.8284,17.8681,17.7966,17.8046,180301.0
2018-06-28 10:50:00,22.44,22.5,22.39,22.5,223194.0,17.8125,17.8601,17.7728,17.8601,223194.0
2018-06-28 11:00:00,22.49,22.53,22.42,22.46,194917.0,17.8522,17.8839,17.7966,17.8284,194917.0
2018-06-28 11:10:00,22.46,22.46,22.4,22.41,327843.0,17.8284,17.8284,17.7807,17.7887,327843.0
2018-06-28 11:20:00,22.41,22.51,22.34,22.51,404589.0,17.7887,17.8681,17.7331,17.8681,404589.0
2018-06-28 11:30:00,22.51,22.53,22.43,22.49,206620.0,17.8681,17.8839,17.8046,17.8522,206620.0
2018-06-28 11:40:00,22.49,22.5,22.41,22.41,153204.0,17.8522,17.8601,17.7887,17.7887,153204.0
2018-06-28 11:50:00,22.41,22.44,22.4,22.43,112980.0,17.7887,17.8125,17.7807,17.8046,112980.0
2018-06-28 12:00:00,22.44,22.47,22.4,22.42,153723.0,17.8125,17.8363,17.7807,17.7966,153723.0
2018-06-28 12:10:00,22.42,22.44,22.41,22.42,101704.0,17.7966,17.8125,17.7887,17.7966,101704.0
2018-06-28 12:20:00,22.42,22.44,22.35,22.37,136066.0,17.7966,17.8125,17.741,17.7569,136066.0
2018-06-28 12:30:00,22.36,22.49,22.35,22.46,248382.0,17.749,17.8522,17.741,17.8284,248382.0
2018-06-28 12:40:00,22.46,22.5,22.43,22.5,142259.0,17.8284,17.8601,17.8046,17.8601,142259.0
2018-06-28 12:50:00,22.5,22.63,22.47,22.59,390101.0,17.8601,17.9633,17.8363,17.9316,390101.0
2018-06-28 13:00:00,22.58,22.58,22.49,22.51,96414.0,17.9236,17.9236,17.8522,17.8681,96414.0
2018-06-28 13:10:00,22.51,22.58,22.5,22.57,155924.0,17.8681,17.9236,17.8601,17.9157,155924.0
2018-06-28 13:20:00,22.57,22.6,22.56,22.59,118573.0,17.9157,17.9395,17.9077,17.9316,118573.0
2018-06-28 13:30:00,22.59,22.6,22.5,22.51,263223.0,17.9316,17.9395,17.8601,17.8681,263223.0
2018-06-28 13:40:00,22.51,22.53,22.48,22.5,183197.0,17.8681,17.8839,17.8442,17.8601,183197.0
2018-06-28 13:50:00,22.5,22.53,22.48,22.52,195221.0,17.8601,17.8839,17.8442,17.876,195221.0
2018-06-28 14:00:00,22.52,22.56,22.5,22.54,84447.0,17.876,17.9077,17.8601,17.8919,84447.0
2018-06-28 14:10:00,22.54,22.58,22.53,22.56,128793.0,17.8919,17.9236,17.8839,17.9077,128793.0
2018-06-28 14:20:00,22.56,22.61,22.56,22.61,104563.0,17.9077,17.9474,17.9077,17.9474,104563.0
2018-06-28 14:30:00,22.61,22.62,22.54,22.56,132535.0,17.9474,17.9554,17.8919,17.9077,132535.0
2018-06-28 14:40:00,22.56,22.6,22.55,22.6,82324.0,17.9077,17.9395,17.8998,17.9395,82324.0
2018-06-28 14:50:00,22.6,22.66,22.59,22.63,295149.0,17.9395,17.9871,17.9316,17.9633,295149.0
2018-06-28 15:00:00,22.63,22.64,22.6,22.63,257226.0,17.9633,17.9712,17.9395,17.9633,257226.0
2018-06-28 15:10:00,22.63,22.69,22.62,22.69,274519.0,17.9633,18.0109,17.9554,18.0109,274519.0
2018-06-28 15:20:00,22.68,22.69,22.64,22.65,190980.0,18.003,18.0109,17.9712,17.9792,190980.0
2018-06-28 15:30:00,22.66,22.71,22.64,22.67,269143.0,17.9871,18.0268,17.9712,17.9951,269143.0
2018-06-28 15:40:00,22.68,22.69,22.66,22.67,257677.0,18.003,18.0109,17.9871,17.9951,257677.0
2018-06-28 15:50:00,22.66,22.68,22.63,22.68,685021.0,17.9871,18.003,17.9633,18.003,685021.0
2018-06-29 09:30:00,22.8,22.92,22.75,22.84,184939.0,18.0983,18.1935,18.0586,18.13,184939.0
2018-06-29 09:40:00,22.84,22.9,22.83,22.87,60617.0,18.13,18.1776,18.1221,18.1538,60617.0
2018-06-29 09:50:00,22.88,22.89,22.85,22.87,81393.0,18.1618,18.1697,18.1379,18.1538,81393.0
2018-06-29 10:00:00,22.87,22.96,22.85,22.95,163585.0,18.1538,18.2253,18.1379,18.2173,163585.0
2018-06-29 10:10:00,22.96,22.99,22.92,22.98,246430.0,18.2253,18.2491,18.1935,18.2411,246430.0
2018-06-29 10:20:00,22.98,22.98,22.95,22.96,63238.0,18.2411,18.2411,18.2173,18.2253,63238.0
2018-06-29 10:30:00,22.96,23.02,22.95,23.0,97437.0,18.2253,18.2729,18.2173,18.257,97437.0
2018-06-29 10:40:00,23.0,23.0,22.98,22.98,59906.0,18.257,18.257,18.2411,18.2411,59906.0
2018-06-29 10:50:00,22.98,23.04,22.97,23.02,129134.0,18.2411,18.2888,18.2332,18.2729,129134.0
2018-06-29 11:00:00,23.02,23.05,23.02,23.03,67185.0,18.2729,18.2967,18.2729,18.2808,67185.0
2018-06-29 11:10:00,23.04,23.04,22.92,22.94,242399.0,18.2888,18.2888,18.1935,18.2094,242399.0
2018-06-29 11:20:00,22.94,22.97,22.9,22.92,130184.0,18.2094,18.2332,18.1776,18.1935,130184.0
2018-06-29 11:30:00,22.92,22.94,22.88,22.9,103353.0,18.1935,18.2094,18.1618,18.1776,103353.0
2018-06-29 11:40:00,22.89,22.93,22.86,22.87,88851.0,18.1697,18.2014,18.1459,18.1538,88851.0
2018-06-29 11:50:00,22.86,22.86,22.78,22.79,77375.0,18.1459,18.1459,18.0824,18.0903,77375.0
2018-06-29 12:00:00,22.79,22.92,22.78,22.91,140330.0,18.0903,18.1935,18.0824,18.1856,140330.0
2018-06-29 12:10:00,22.92,22.93,22.9,22.92,71763.0,18.1935,18.2014,18.1776,18.1935,71763.0
2018-06-29 12:20:00,22.92,22.93,22.9,22.91,96972.0,18.1935,18.2014,18.1776,18.1856,96972.0
2018-06-29 12:30:00,22.92,22.92,22.89,22.92,72358.0,18.1935,18.1935,18.1697,18.1935,72358.0
2018-06-29 12:40:00,22.92,22.92,22.87,22.88,42938.0,18.1935,18.1935,18.1538,18.1618,42938.0
2018-06-29 12:50:00,22.88,22.89,22.83,22.86,77294.0,18.1618,18.1697,18.1221,18.1459,77294.0
2018-06-29 13:00:00,22.86,22.92,22.86,22.89,67991.0,18.1459,18.1935,18.1459,18.1697,67991.0
2018-06-29 13:10:00,22.89,22.92,22.89,22.91,56426.0,18.1697,18.1935,18.1697,18.1856,56426.0
2018-06-29 13:20:00,22.9,22.91,22.88,22.9,57975.0,18.1776,18.1856,18.1618,18.1776,57975.0
2018-06-29 13:30:00,22.9,22.9,22.86,22.87,57584.0,18.1776,18.1776,18.1459,18.1538,57584.0
2018-06-29 13:40:00,22.87,22.9,22.83,22.85,242173.0,18.1538,18.1776,18.1221,18.1379,242173.0
2018-06-29 13:50:00,22.85,22.89,22.83,22.84,89197.0,18.1379,18.1697,18.1221,18.13,89197.0
2018-06-29 14:00:00,22.84,22.88,22.83,22.88,114727.0,18.13,18.1618,18.1221,18.1618,114727.0
2018-06-29 14:10:00,22.88,22.89,22.85,22.87,84844.0,18.1618,18.1697,18.1379,18.1538,84844.0
2018-06-29 14:20:00,22.87,22.87,22.78,22.8,130302.0,18.1538,18.1538,18.0824,18.0983,130302.0
2018-06-29 14:30:00,22.79,22.83,22.79,22.83,108828.0,18.0903,18.1221,18.0903,18.1221,108828.0
2018-06-29 14:40:00,22.83,22.85,22.81,22.85,77042.0,18.1221,18.1379,18.1062,18.1379,77042.0
2018-06-29 14:50:00,22.85,22.85,22.81,22.85,114725.0,18.1379,18.1379,18.1062,18.1379,114725.0
2018-06-29 15:00:00,22.84,22.87,22.84,22.86,81151.0,18.13,18.1538,18.13,18.1459,81151.0
2018-06-29 15:10:00,22.86,22.86,22.82,22.82,105768.0,18.1459,18.1459,18.1141,18.1141,105768.0
2018-06-29 15:20:00,22.82,22.83,22.8,22.83,155401.0,18.1141,18.1221,18.0983,18.1221,155401.0
2018-06-29 15:30:00,22.83,22.83,22.78,22.79,187857.0,18.1221,18.1221,18.0824,18.0903,187857.0
2018-06-29 15:40:00,22.78,22.79,22.74,22.75,281636.0,18.0824,18.0903,18.0506,18.0586,281636.0
2018-06-29 15:50:00,22.75,22.76,22.67,22.69,991323.0,18.0586,18.0665,17.9951,18.0109,991323.0
2018-07-02 09:30:00,22.54,22.64,22.5,22.59,205316.0,17.8919,17.9712,17.8601,17.9316,205316.0
2018-07-02 09:40:00,22.59,22.61,22.49,22.52,102444.0,17.9316,17.9474,17.8522,17.876,102444.0
2018-07-02 09:50:00,22.52,22.52,22.41,22.48,147184.0,17.876,17.876,17.7887,17.8442,147184.0
2018-07-02 10:00:00,22.47,22.59,22.46,22.52,94157.0,17.8363,17.9316,17.8284,17.876,94157.0
2018-07-02 10:10:00,22.52,22.52,22.38,22.48,177918.0,17.876,17.876,17.7649,17.8442,177918.0
2018-07-02 10:20:00,22.49,22.61,22.48,22.61,78697.0,17.8522,17.9474,17.8442,17.9474,78697.0
2018-07-02 10:30:00,22.61,22.61,22.56,22.59,149986.0,17.9474,17.9474,17.9077,17.9316,149986.0
2018-07-02 10:40:00,22.59,22.62,22.57,22.58,87049.0,17.9316,17.9554,17.9157,17.9236,87049.0
2018-07-02 10:50:00,22.58,22.62,22.57,22.62,61975.0,17.9236,17.9554,17.9157,17.9554,61975.0
2018-07-02 11:00:00,22.62,22.66,22.6,22.61,127139.0,17.9554,17.9871,17.9395,17.9474,127139.0
2018-07-02 11:10:00,22.61,22.61,22.56,22.6,78415.0,17.9474,17.9474,17.9077,17.9395,78415.0
2018-07-02 11:20:00,22.59,22.61,22.58,22.61,97533.0,17.9316,17.9474,17.9236,17.9474,97533.0
2018-07-02 11:30:00,22.61,22.61,22.54,22.55,82611.0,17.9474,17.9474,17.8919,17.8998,82611.0
2018-07-02 11:40:00,22.55,22.57,22.53,22.57,44930.0,17.8998,17.9157,17.8839,17.9157,44930.0
2018-07-02 11:50:00,22.56,22.62,22.56,22.6,85147.0,17.9077,17.9554,17.9077,17.9395,85147.0
2018-07-02 12:00:00,22.61,22.61,22.58,22.6,44184.0,17.9474,17.9474,17.9236,17.9395,44184.0
2018-07-02 12:10:00,22.59,22.61,22.57,22.6,61166.0,17.9316,17.9474,17.9157,17.9395,61166.0
2018-07-02 12:20:00,22.6,22.61,22.58,22.6,68484.0,17.9395,17.9474,17.9236,17.9395,68484.0
2018-07-02 12:30:00,22.6,22.64,22.58,22.63,121121.0,17.9395,17.9712,17.9236,17.9633,121121.0
2018-07-02 12:40:00,22.63,22.66,22.61,22.66,91218.0,17.9633,17.9871,17.9474,17.9871,91218.0
2018-07-02 12:50:00,22.65,22.68,22.62,22.63,85626.0,17.9792,18.003,17.9554,17.9633,85626.0
2018-07-02 13:00:00,22.63,22.66,22.6,22.61,67733.0,17.9633,17.9871,17.9395,17.9474,67733.0
2018-07-02 13:10:00,22.61,22.62,22.58,22.61,72577.0,17.9474,17.9554,17.9236,17.9474,72577.0
2018-07-02 13:20:00,22.6,22.64,22.59,22.61,76144.0,17.9395,17.9712,17.9316,17.9474,76144.0
2018-07-02 13:30:00,22.61,22.62,22.56,22.61,119880.0,17.9474,17.9554,17.9077,17.9474,119880.0
2018-07-02 13:40:00,22.61,22.67,22.6,22.67,137085.0,17.9474,17.9951,17.9395,17.9951,137085.0
2018-07-02 13:50:00,22.66,22.69,22.63,22.64,167813.0,17.9871,18.0109,17.9633,17.9712,167813.0
2018-07-02 14:00:00,22.64,22.71,22.64,22.69,176692.0,17.9712,18.0268,17.9712,18.0109,176692.0
2018-07-02 14:10:00,22.69,22.74,22.68,22.73,158201.0,18.0109,18.0506,18.003,18.0427,158201.0
2018-07-02 14:20:00,22.74,22.74,22.7,22.72,125229.0,18.0506,18.0506,18.0189,18.0347,125229.0
2018-07-02 14:30:00,22.73,22.75,22.71,22.72,87592.0,18.0427,18.0586,18.0268,18.0347,87592.0
2018-07-02 14:40:00,22.73,22.75,22.7,22.71,108422.0,18.0427,18.0586,18.0189,18.0268,108422.0
2018-07-02 14:50:00,22.71,22.71,22.69,22.7,80354.0,18.0268,18.0268,18.0109,18.0189,80354.0
2018-07-02 15:00:00,22.7,22.71,22.68,22.71,98644.0,18.0189,18.0268,18.003,18.0268,98644.0
2018-07-02 15:10:00,22.71,22.74,22.7,22.73,135741.0,18.0268,18.0506,18.0189,18.0427,135741.0
2018-07-02 15:20:00,22.74,22.83,22.73,22.83,141843.0,18.0506,18.1221,18.0427,18.1221,141843.0
2018-07-02 15:30:00,22.82,22.83,22.78,22.82,169693.0,18.1141,18.1221,18.0824,18.1141,169693.0
2018-07-02 15:40:00,22.82,22.84,22.8,22.81,182827.0,18.1141,18.13,18.0983,18.1062,182827.0
2018-07-02 15:50:00,22.81,22.86,22.8,22.85,454598.0,18.1062,18.1459,18.0983,18.1379,454598.0
2018-07-03 09:30:00,22.92,22.93,22.76,22.77,252733.0,18.1935,18.2014,18.0665,18.0744,252733.0
2018-07-03 09:40:00,22.77,22.86,22.74,22.74,120119.0,18.0744,18.1459,18.0506,18.0506,120119.0
2018-07-03 09:50:00,22.74,22.76,22.65,22.75,150294.0,18.0506,18.0665,17.9792,18.0586,150294.0
2018-07-03 10:00:00,22.74,22.78,22.71,22.71,115755.0,18.0506,18.0824,18.0268,18.0268,115755.0
2018-07-03 10:10:00,22.72,22.75,22.71,22.73,132310.0,18.0347,18.0586,18.0268,18.0427,132310.0
2018-07-03 10:20:00,22.73,22.79,22.71,22.76,188174.0,18.0427,18.0903,18.0268,18.0665,188174.0
2018-07-03 10:30:00,22.76,22.8,22.75,22.75,101617.0,18.0665,18.0983,18.0586,18.0586,101617.0
2018-07-03 10:40:00,22.76,22.77,22.71,22.73,110328.0,18.0665,18.0744,18.0268,18.0427,110328.0
2018-07-03 10:50:00,22.73,22.74,22.66,22.69,134253.0,18.0427,18.0506,17.9871,18.0109,134253.0
2018-07-03 11:00:00,22.69,22.72,22.66,22.71,92471.0,18.0109,18.0347,17.9871,18.0268,92471.0
2018-07-03 11:10:00,22.71,22.74,22.69,22.69,87243.0,18.0268,18.0506,18.0109,18.0109,87243.0
2018-07-03 11:20:00,22.69,22.7,22.65,22.7,79894.0,18.0109,18.0189,17.9792,18.0189,79894.0
2018-07-03 11:30:00,22.7,22.71,22.68,22.71,78977.0,18.0189,18.0268,18.003,18.0268,78977.0
2018-07-03 11:40:00,22.7,22.71,22.68,22.69,111540.0,18.0189,18.0268,18.003,18.0109,111540.0
2018-07-03 11:50:00,22.69,22.71,22.67,22.7,75262.0,18.0109,18.0268,17.9951,18.0189,75262.0
2018-07-03 12:00:00,22.7,22.73,22.69,22.72,131166.0,18.0189,18.0427,18.0109,18.0347,131166.0
2018-07-03 12:10:00,22.72,22.73,22.65,22.71,136581.0,18.0347,18.0427,17.9792,18.0268,136581.0
2018-07-03 12:20:00,22.71,22.72,22.69,22.71,110872.0,18.0268,18.0347,18.0109,18.0268,110872.0
2018-07-03 12:30:00,22.71,22.71,22.67,22.67,125054.0,18.0268,18.0268,17.9951,17.9951,125054.0
2018-07-03 12:40:00,22.68,22.74,22.66,22.67,217731.0,18.003,18.0506,17.9871,17.9951,217731.0
2018-07-03 12:50:00,22.67,22.67,22.55,22.6,439118.0,17.9951,17.9951,17.8998,17.9395,439118.0
2018-07-05 09:30:00,22.82,22.99,22.71,22.75,202917.0,18.1141,18.2491,18.0268,18.0586,202917.0
2018-07-05 09:40:00,22.73,22.77,22.65,22.65,73419.0,18.0427,18.0744,17.9792,17.9792,73419.0
2018-07-05 09:50:00,22.65,22.67,22.57,22.57,140440.0,17.9792,17.9951,17.9157,17.9157,140440.0
2018-07-05 10:00:00,22.58,22.68,22.58,22.68,75741.0,17.9236,18.003,17.9236,18.003,75741.0
2018-07-05 10:10:00,22.69,22.69,22.6,22.61,74474.0,18.0109,18.0109,17.9395,17.9474,74474.0
2018-07-05 10:20:00,22.61,22.65,22.6,22.6,96899.0,17.9474,17.9792,17.9395,17.9395,96899.0
2018-07-05 10:30:00,22.6,22.6,22.5,22.55,124436.0,17.9395,17.9395,17.8601,17.8998,124436.0
2018-07-05 10:40:00,22.55,22.58,22.54,22.55,94946.0,17.8998,17.9236,17.8919,17.8998,94946.0
2018-07-05 10:50:00,22.55,22.55,22.45,22.47,99727.0,17.8998,17.8998,17.8204,17.8363,99727.0
2018-07-05 11:00:00,22.47,22.52,22.46,22.52,91355.0,17.8363,17.876,17.8284,17.876,91355.0
2018-07-05 11:10:00,22.52,22.59,22.52,22.57,69720.0,17.876,17.9316,17.876,17.9157,69720.0
2018-07-05 11:20:00,22.57,22.64,22.57,22.62,95812.0,17.9157,17.9712,17.9157,17.9554,95812.0
2018-07-05 11:30:00,22.61,22.66,22.61,22.63,69899.0,17.9474,17.9871,17.9474,17.9633,69899.0
2018-07-05 11:40:00,22.63,22.68,22.62,22.67,61074.0,17.9633,18.003,17.9554,17.9951,61074.0
2018-07-05 11:50:00,22.67,22.68,22.63,22.64,60747.0,17.9951,18.003,17.9633,17.9712,60747.0
2018-07-05 12:00:00,22.64,22.7,22.63,22.67,70534.0,17.9712,18.0189,17.9633,17.9951,70534.0
2018-07-05 12:10:00,22.67,22.71,22.66,22.66,53144.0,17.9951,18.0268,17.9871,17.9871,53144.0
2018-07-05 12:20:00,22.66,22.7,22.65,22.69,67651.0,17.9871,18.0189,17.9792,18.0109,67651.0
2018-07-05 12:30:00,22.69,22.7,22.68,22.69,50544.0,18.0109,18.0189,18.003,18.0109,50544.0
2018-07-05 12:40:00,22.69,22.71,22.66,22.66,76484.0,18.0109,18.0268,17.9871,17.9871,76484.0
2018-07-05 12:50:00,22.66,22.74,22.66,22.71,54555.0,17.9871,18.0506,17.9871,18.0268,54555.0
2018-07-05 13:00:00,22.72,22.75,22.71,22.72,56679.0,18.0347,18.0586,18.0268,18.0347,56679.0
2018-07-05 13:10:00,22.71,22.73,22.71,22.71,36110.0,18.0268,18.0427,18.0268,18.0268,36110.0
2018-07-05 13:20:00,22.71,22.74,22.68,22.72,101480.0,18.0268,18.0506,18.003,18.0347,101480.0
2018-07-05 13:30:00,22.73,22.76,22.71,22.72,88957.0,18.0427,18.0665,18.0268,18.0347,88957.0
2018-07-05 13:40:00,22.72,22.75,22.71,22.74,28344.0,18.0347,18.0586,18.0268,18.0506,28344.0
2018-07-05 13:50:00,22.75,22.75,22.69,22.69,56650.0,18.0586,18.0586,18.0109,18.0109,56650.0
2018-07-05 14:00:00,22.7,22.74,22.64,22.65,135815.0,18.0189,18.0506,17.9712,17.9792,135815.0
2018-07-05 14:10:00,22.65,22.67,22.62,22.66,67722.0,17.9792,17.9951,17.9554,17.9871,67722.0
2018-07-05 14:20:00,22.67,22.7,22.64,22.69,62105.0,17.9951,18.0189,17.9712,18.0109,62105.0
2018-07-05 14:30:00,22.69,22.73,22.68,22.7,90845.0,18.0109,18.0427,18.003,18.0189,90845.0
2018-07-05 14:40:00,22.71,22.73,22.67,22.71,63480.0,18.0268,18.0427,17.9951,18.0268,63480.0
2018-07-05 14:50:00,22.71,22.75,22.71,22.75,76211.0,18.0268,18.0586,18.0268,18.0586,76211.0
2018-07-05 15:00:00,22.75,22.78,22.72,22.75,115367.0,18.0586,18.0824,18.0347,18.0586,115367.0
2018-07-05 15:10:00,22.76,22.79,22.73,22.79,77521.0,18.0665,18.0903,18.0427,18.0903,77521.0
2018-07-05 15:20:00,22.79,22.79,22.73,22.73,86079.0,18.0903,18.0903,18.0427,18.0427,86079.0
2018-07-05 15:30:00,22.73,22.74,22.7,22.73,156514.0,18.0427,18.0506,18.0189,18.0427,156514.0
2018-07-05 15:40:00,22.73,22.74,22.7,22.72,159907.0,18.0427,18.0506,18.0189,18.0347,159907.0
2018-07-05 15:50:00,22.71,22.77,22.7,22.76,463810.0,18.0268,18.0744,18.0189,18.0665,463810.0
2018-07-06 09:30:00,22.78,22.83,22.66,22.81,96660.0,18.0824,18.1221,17.9871,18.1062,96660.0
2018-07-06 09:40:00,22.82,22.83,22.72,22.72,48163.0,18.1141,18.1221,18.0347,18.0347,48163.0
2018-07-06 09:50:00,22.72,22.79,22.72,22.77,46833.0,18.0347,18.0903,18.0347,18.0744,46833.0
2018-07-06 10:00:00,22.76,22.82,22.6,22.81,249880.0,18.0665,18.1141,17.9395,18.1062,249880.0
2018-07-06 10:10:00,22.81,22.83,22.79,22.83,49899.0,18.1062,18.1221,18.0903,18.1221,49899.0
2018-07-06 10:20:00,22.82,22.85,22.79,22.84,51212.0,18.1141,18.1379,18.0903,18.13,51212.0
2018-07-06 10:30:00,22.84,22.9,22.82,22.88,61178.0,18.13,18.1776,18.1141,18.1618,61178.0
2018-07-06 10:40:00,22.89,22.91,22.87,22.89,64511.0,18.1697,18.1856,18.1538,18.1697,64511.0
2018-07-06 10:50:00,22.89,22.92,22.87,22.9,63593.0,18.1697,18.1935,18.1538,18.1776,63593.0
2018-07-06 11:00:00,22.9,22.95,22.89,22.95,52879.0,18.1776,18.2173,18.1697,18.2173,52879.0
2018-07-06 11:10:00,22.95,22.98,22.94,22.97,123269.0,18.2173,18.2411,18.2094,18.2332,123269.0
2018-07-06 11:20:00,22.97,23.06,22.96,23.05,220074.0,18.2332,18.3046,18.2253,18.2967,220074.0
2018-07-06 11:30:00,23.05,23.22,23.04,23.19,444209.0,18.2967,18.4316,18.2888,18.4078,444209.0
2018-07-06 11:40:00,23.2,23.2,23.11,23.13,134333.0,18.4158,18.4158,18.3443,18.3602,134333.0
2018-07-06 11:50:00,23.12,23.12,23.02,23.06,111335.0,18.3523,18.3523,18.2729,18.3046,111335.0
2018-07-06 12:00:00,23.05,23.1,23.04,23.08,109917.0,18.2967,18.3364,18.2888,18.3205,109917.0
2018-07-06 12:10:00,23.09,23.1,23.07,23.1,59100.0,18.3284,18.3364,18.3126,18.3364,59100.0
2018-07-06 12:20:00,23.1,23.1,23.06,23.08,59156.0,18.3364,18.3364,18.3046,18.3205,59156.0
2018-07-06 12:30:00,23.08,23.14,23.06,23.14,77677.0,18.3205,18.3681,18.3046,18.3681,77677.0
2018-07-06 12:40:00,23.14,23.19,23.1,23.1,208741.0,18.3681,18.4078,18.3364,18.3364,208741.0
2018-07-06 12:50:00,23.1,23.13,23.08,23.09,54882.0,18.3364,18.3602,18.3205,18.3284,54882.0
2018-07-06 13:00:00,23.1,23.14,23.08,23.08,54597.0,18.3364,18.3681,18.3205,18.3205,54597.0
2018-07-06 13:10:00,23.09,23.1,23.08,23.1,43974.0,18.3284,18.3364,18.3205,18.3364,43974.0
2018-07-06 13:20:00,23.1,23.13,23.07,23.07,71680.0,18.3364,18.3602,18.3126,18.3126,71680.0
2018-07-06 13:30:00,23.08,23.1,23.07,23.08,41841.0,18.3205,18.3364,18.3126,18.3205,41841.0
2018-07-06 13:40:00,23.09,23.09,23.04,23.05,58600.0,18.3284,18.3284,18.2888,18.2967,58600.0
2018-07-06 13:50:00,23.05,23.08,23.04,23.05,52153.0,18.2967,18.3205,18.2888,18.2967,52153.0
2018-07-06 14:00:00,23.05,23.06,23.03,23.04,82528.0,18.2967,18.3046,18.2808,18.2888,82528.0
2018-07-06 14:10:00,23.05,23.07,23.02,23.03,67181.0,18.2967,18.3126,18.2729,18.2808,67181.0
2018-07-06 14:20:00,23.03,23.04,23.01,23.02,37399.0,18.2808,18.2888,18.2649,18.2729,37399.0
2018-07-06 14:30:00,23.02,23.03,22.99,23.01,69578.0,18.2729,18.2808,18.2491,18.2649,69578.0
2018-07-06 14:40:00,23.0,23.02,22.98,23.02,53483.0,18.257,18.2729,18.2411,18.2729,53483.0
2018-07-06 14:50:00,23.02,23.03,23.0,23.01,58101.0,18.2729,18.2808,18.257,18.2649,58101.0
2018-07-06 15:00:00,23.01,23.05,23.0,23.03,76514.0,18.2649,18.2967,18.257,18.2808,76514.0
2018-07-06 15:10:00,23.02,23.05,23.01,23.05,71086.0,18.2729,18.2967,18.2649,18.2967,71086.0
2018-07-06 15:20:00,23.04,23.06,23.02,23.04,87712.0,18.2888,18.3046,18.2729,18.2888,87712.0
2018-07-06 15:30:00,23.05,23.05,23.02,23.04,124900.0,18.2967,18.2967,18.2729,18.2888,124900.0
2018-07-06 15:40:00,23.04,23.04,22.97,22.98,196047.0,18.2888,18.2888,18.2332,18.2411,196047.0
2018-07-06 15:50:00,22.98,23.03,22.97,23.01,406621.0,18.2411,18.2808,18.2332,18.2649,406621.0
2018-07-09 09:30:00,23.14,23.24,23.05,23.22,138692.0,18.3681,18.4475,18.2967,18.4316,138692.0
2018-07-09 09:40:00,23.22,23.3,23.2,23.26,158355.0,18.4316,18.4951,18.4158,18.4634,158355.0
2018-07-09 09:50:00,23.25,23.26,23.2,23.26,95789.0,18.4555,18.4634,18.4158,18.4634,95789.0
2018-07-09 10:00:00,23.26,23.27,23.13,23.13,80439.0,18.4634,18.4713,18.3602,18.3602,80439.0
2018-07-09 10:10:00,23.13,23.14,23.05,23.08,87427.0,18.3602,18.3681,18.2967,18.3205,87427.0
2018-07-09 10:20:00,23.08,23.11,23.05,23.08,96586.0,18.3205,18.3443,18.2967,18.3205,96586.0
2018-07-09 10:30:00,23.08,23.11,23.03,23.03,146135.0,18.3205,18.3443,18.2808,18.2808,146135.0
2018-07-09 10:40:00,23.04,23.09,23.01,23.08,144213.0,18.2888,18.3284,18.2649,18.3205,144213.0
2018-07-09 10:50:00,23.08,23.17,23.06,23.17,566473.0,18.3205,18.392,18.3046,18.392,566473.0
2018-07-09 11:00:00,23.17,23.2,23.15,23.19,86240.0,18.392,18.4158,18.3761,18.4078,86240.0
2018-07-09 11:10:00,23.19,23.22,23.17,23.22,75437.0,18.4078,18.4316,18.392,18.4316,75437.0
2018-07-09 11:20:00,23.22,23.23,23.14,23.15,126141.0,18.4316,18.4396,18.3681,18.3761,126141.0
2018-07-09 11:30:00,23.15,23.16,23.13,23.14,55653.0,18.3761,18.384,18.3602,18.3681,55653.0
2018-07-09 11:40:00,23.14,23.17,23.12,23.17,54886.0,18.3681,18.392,18.3523,18.392,54886.0
2018-07-09 11:50:00,23.17,23.17,23.11,23.16,73638.0,18.392,18.392,18.3443,18.384,73638.0
2018-07-09 12:00:00,23.17,23.19,23.16,23.17,104487.0,18.392,18.4078,18.384,18.392,104487.0
2018-07-09 12:10:00,23.17,23.18,23.15,23.18,73638.0,18.392,18.3999,18.3761,18.3999,73638.0
2018-07-09 12:20:00,23.18,23.23,23.16,23.23,170538.0,18.3999,18.4396,18.384,18.4396,170538.0
2018-07-09 12:30:00,23.23,23.26,23.2,23.21,74213.0,18.4396,18.4634,18.4158,18.4237,74213.0
2018-07-09 12:40:00,23.21,23.24,23.18,23.2,81016.0,18.4237,18.4475,18.3999,18.4158,81016.0
2018-07-09 12:50:00,23.2,23.22,23.2,23.21,33095.0,18.4158,18.4316,18.4158,18.4237,33095.0
2018-07-09 13:00:00,23.22,23.25,23.21,23.23,61780.0,18.4316,18.4555,18.4237,18.4396,61780.0
2018-07-09 13:10:00,23.23,23.27,23.23,23.24,43200.0,18.4396,18.4713,18.4396,18.4475,43200.0
2018-07-09 13:20:00,23.24,23.29,23.24,23.28,47004.0,18.4475,18.4872,18.4475,18.4793,47004.0
2018-07-09 13:30:00,23.29,23.3,23.27,23.29,63096.0,18.4872,18.4951,18.4713,18.4872,63096.0
2018-07-09 13:40:00,23.29,23.3,23.26,23.28,38901.0,18.4872,18.4951,18.4634,18.4793,38901.0
2018-07-09 13:50:00,23.28,23.32,23.27,23.3,77756.0,18.4793,18.511,18.4713,18.4951,77756.0
2018-07-09 14:00:00,23.29,23.31,23.26,23.3,84323.0,18.4872,18.5031,18.4634,18.4951,84323.0
2018-07-09 14:10:00,23.3,23.32,23.29,23.3,52502.0,18.4951,18.511,18.4872,18.4951,52502.0
2018-07-09 14:20:00,23.29,23.31,23.28,23.3,58870.0,18.4872,18.5031,18.4793,18.4951,58870.0
2018-07-09 14:30:00,23.3,23.39,23.3,23.39,299236.0,18.4951,18.5666,18.4951,18.5666,299236.0
2018-07-09 14:40:00,23.38,23.42,23.35,23.39,169550.0,18.5586,18.5904,18.5348,18.5666,169550.0
2018-07-09 14:50:00,23.39,23.43,23.38,23.41,148262.0,18.5666,18.5983,18.5586,18.5825,148262.0
2018-07-09 15:00:00,23.41,23.42,23.38,23.39,167569.0,18.5825,18.5904,18.5586,18.5666,167569.0
2018-07-09 15:10:00,23.38,23.4,23.36,23.4,163816.0,18.5586,18.5745,18.5428,18.5745,163816.0
2018-07-09 15:20:00,23.41,23.44,23.4,23.41,174146.0,18.5825,18.6063,18.5745,18.5825,174146.0
2018-07-09 15:30:00,23.42,23.44,23.41,23.44,217914.0,18.5904,18.6063,18.5825,18.6063,217914.0
2018-07-09 15:40:00,23.43,23.44,23.38,23.39,423890.0,18.5983,18.6063,18.5586,18.5666,423890.0
2018-07-09 15:50:00,23.39,23.4,23.36,23.37,674438.0,18.5666,18.5745,18.5428,18.5507,674438.0
2018-07-10 09:30:00,23.36,23.7,23.36,23.68,282900.0,18.5428,18.8127,18.5428,18.7968,282900.0
2018-07-10 09:40:00,23.69,23.72,23.64,23.64,148459.0,18.8047,18.8285,18.765,18.765,148459.0
2018-07-10 09:50:00,23.65,23.71,23.64,23.67,141737.0,18.773,18.8206,18.765,18.7888,141737.0
2018-07-10 10:00:00,23.67,23.79,23.64,23.71,208682.0,18.7888,18.8841,18.765,18.8206,208682.0
2018-07-10 10:10:00,23.71,23.77,23.69,23.76,144418.0,18.8206,18.8682,18.8047,18.8603,144418.0
2018-07-10 10:20:00,23.76,23.76,23.67,23.71,115895.0,18.8603,18.8603,18.7888,18.8206,115895.0
2018-07-10 10:30:00,23.71,23.74,23.63,23.74,152049.0,18.8206,18.8444,18.7571,18.8444,152049.0
2018-07-10 10:40:00,23.73,23.74,23.69,23.7,99980.0,18.8365,18.8444,18.8047,18.8127,99980.0
2018-07-10 10:50:00,23.7,23.72,23.68,23.72,89105.0,18.8127,18.8285,18.7968,18.8285,89105.0
2018-07-10 11:00:00,23.72,23.74,23.71,23.72,175808.0,18.8285,18.8444,18.8206,18.8285,175808.0
2018-07-10 11:10:00,23.72,23.72,23.62,23.66,103681.0,18.8285,18.8285,18.7492,18.7809,103681.0
2018-07-10 11:20:00,23.66,23.66,23.6,23.64,115970.0,18.7809,18.7809,18.7333,18.765,115970.0
2018-07-10 11:30:00,23.64,23.72,23.63,23.7,149503.0,18.765,18.8285,18.7571,18.8127,149503.0
2018-07-10 11:40:00,23.7,23.72,23.68,23.71,63809.0,18.8127,18.8285,18.7968,18.8206,63809.0
2018-07-10 11:50:00,23.71,23.75,23.7,23.75,226488.0,18.8206,18.8523,18.8127,18.8523,226488.0
2018-07-10 12:00:00,23.75,23.76,23.73,23.75,161711.0,18.8523,18.8603,18.8365,18.8523,161711.0
2018-07-10 12:10:00,23.75,23.76,23.73,23.75,85832.0,18.8523,18.8603,18.8365,18.8523,85832.0
2018-07-10 12:20:00,23.74,23.76,23.73,23.76,93304.0,18.8444,18.8603,18.8365,18.8603,93304.0
2018-07-10 12:30:00,23.75,23.79,23.74,23.77,139202.0,18.8523,18.8841,18.8444,18.8682,139202.0
2018-07-10 12:40:00,23.77,23.78,23.73,23.75,139293.0,18.8682,18.8762,18.8365,18.8523,139293.0
2018-07-10 12:50:00,23.74,23.76,23.73,23.74,81437.0,18.8444,18.8603,18.8365,18.8444,81437.0
2018-07-10 13:00:00,23.74,23.88,23.74,23.86,292035.0,18.8444,18.9555,18.8444,18.9397,292035.0
2018-07-10 13:10:00,23.86,23.88,23.82,23.82,182076.0,18.9397,18.9555,18.9079,18.9079,182076.0
2018-07-10 13:20:00,23.83,23.84,23.78,23.78,119494.0,18.9158,18.9238,18.8762,18.8762,119494.0
2018-07-10 13:30:00,23.78,23.81,23.78,23.8,100835.0,18.8762,18.9,18.8762,18.892,100835.0
2018-07-10 13:40:00,23.8,23.81,23.76,23.79,142312.0,18.892,18.9,18.8603,18.8841,142312.0
2018-07-10 13:50:00,23.78,23.79,23.76,23.77,142424.0,18.8762,18.8841,18.8603,18.8682,142424.0
2018-07-10 14:00:00,23.77,23.79,23.75,23.79,110518.0,18.8682,18.8841,18.8523,18.8841,110518.0
2018-07-10 14:10:00,23.79,23.79,23.75,23.78,107350.0,18.8841,18.8841,18.8523,18.8762,107350.0
2018-07-10 14:20:00,23.77,23.8,23.76,23.79,175943.0,18.8682,18.892,18.8603,18.8841,175943.0
2018-07-10 14:30:00,23.79,23.79,23.76,23.77,92333.0,18.8841,18.8841,18.8603,18.8682,92333.0
2018-07-10 14:40:00,23.77,23.82,23.76,23.82,227693.0,18.8682,18.9079,18.8603,18.9079,227693.0
2018-07-10 14:50:00,23.81,23.85,23.79,23.85,238796.0,18.9,18.9317,18.8841,18.9317,238796.0
2018-07-10 15:00:00,23.85,23.88,23.84,23.88,176727.0,18.9317,18.9555,18.9238,18.9555,176727.0
2018-07-10 15:10:00,23.88,23.91,23.86,23.91,288916.0,18.9555,18.9793,18.9397,18.9793,288916.0
2018-07-10 15:20:00,23.9,23.97,23.88,23.88,438127.0,18.9714,19.027,18.9555,18.9555,438127.0
2018-07-10 15:30:00,23.89,23.95,23.88,23.92,379657.0,18.9635,19.0111,18.9555,18.9873,379657.0
2018-07-10 15:40:00,23.91,23.92,23.81,23.85,458513.0,18.9793,18.9873,18.9,18.9317,458513.0
2018-07-10 15:50:00,23.85,23.88,23.83,23.87,740186.0,18.9317,18.9555,18.9158,18.9476,740186.0
2018-07-11 09:30:00,23.65,23.71,23.56,23.63,192622.0,18.773,18.8206,18.7015,18.7571,192622.0
2018-07-11 09:40:00,23.63,23.64,23.57,23.57,125539.0,18.7571,18.765,18.7095,18.7095,125539.0
2018-07-11 09:50:00,23.58,23.62,23.53,23.55,93684.0,18.7174,18.7492,18.6777,18.6936,93684.0
2018-07-11 10:00:00,23.55,23.62,23.48,23.48,419592.0,18.6936,18.7492,18.638,18.638,419592.0
2018-07-11 10:10:00,23.48,23.51,23.44,23.48,107194.0,18.638,18.6618,18.6063,18.638,107194.0
2018-07-11 10:20:00,23.48,23.52,23.47,23.5,103948.0,18.638,18.6698,18.6301,18.6539,103948.0
2018-07-11 10:30:00,23.51,23.52,23.47,23.48,125316.0,18.6618,18.6698,18.6301,18.638,125316.0
2018-07-11 10:40:00,23.48,23.49,23.42,23.43,130007.0,18.638,18.646,18.5904,18.5983,130007.0
2018-07-11 10:50:00,23.43,23.46,23.41,23.46,99290.0,18.5983,18.6221,18.5825,18.6221,99290.0
2018-07-11 11:00:00,23.46,23.49,23.41,23.42,91585.0,18.6221,18.646,18.5825,18.5904,91585.0
2018-07-11 11:10:00,23.42,23.42,23.34,23.34,179288.0,18.5904,18.5904,18.5269,18.5269,179288.0
2018-07-11 11:20:00,23.34,23.35,23.28,23.28,104575.0,18.5269,18.5348,18.4793,18.4793,104575.0
2018-07-11 11:30:00,23.28,23.32,23.24,23.28,120949.0,18.4793,18.511,18.4475,18.4793,120949.0
2018-07-11 11:40:00,23.28,23.29,23.24,23.27,91349.0,18.4793,18.4872,18.4475,18.4713,91349.0
2018-07-11 11:50:00,23.27,23.3,23.23,23.23,98145.0,18.4713,18.4951,18.4396,18.4396,98145.0
2018-07-11 12:00:00,23.23,23.25,23.2,23.21,89682.0,18.4396,18.4555,18.4158,18.4237,89682.0
2018-07-11 12:10:00,23.21,23.25,23.19,23.22,124548.0,18.4237,18.4555,18.4078,18.4316,124548.0
2018-07-11 12:20:00,23.22,23.24,23.2,23.22,85170.0,18.4316,18.4475,18.4158,18.4316,85170.0
2018-07-11 12:30:00,23.21,23.26,23.21,23.23,94072.0,18.4237,18.4634,18.4237,18.4396,94072.0
2018-07-11 12:40:00,23.23,23.25,23.19,23.24,79745.0,18.4396,18.4555,18.4078,18.4475,79745.0
2018-07-11 12:50:00,23.25,23.25,23.17,23.19,82356.0,18.4555,18.4555,18.392,18.4078,82356.0
2018-07-11 13:00:00,23.19,23.2,23.17,23.18,83201.0,18.4078,18.4158,18.392,18.3999,83201.0
2018-07-11 13:10:00,23.18,23.23,23.17,23.21,93421.0,18.3999,18.4396,18.392,18.4237,93421.0
2018-07-11 13:20:00,23.21,23.29,23.21,23.27,98269.0,18.4237,18.4872,18.4237,18.4713,98269.0
2018-07-11 13:30:00,23.27,23.29,23.2,23.21,111665.0,18.4713,18.4872,18.4158,18.4237,111665.0
2018-07-11 13:40:00,23.21,23.21,23.16,23.16,94002.0,18.4237,18.4237,18.384,18.384,94002.0
2018-07-11 13:50:00,23.17,23.17,23.16,23.17,55651.0,18.392,18.392,18.384,18.392,55651.0
2018-07-11 14:00:00,23.16,23.17,23.12,23.15,94774.0,18.384,18.392,18.3523,18.3761,94774.0
2018-07-11 14:10:00,23.14,23.14,23.09,23.11,110457.0,18.3681,18.3681,18.3284,18.3443,110457.0
2018-07-11 14:20:00,23.11,23.16,23.1,23.15,81803.0,18.3443,18.384,18.3364,18.3761,81803.0
2018-07-11 14:30:00,23.16,23.17,23.13,23.17,78570.0,18.384,18.392,18.3602,18.392,78570.0
2018-07-11 14:40:00,23.17,23.18,23.15,23.15,68590.0,18.392,18.3999,18.3761,18.3761,68590.0
2018-07-11 14:50:00,23.15,23.16,23.14,23.14,60067.0,18.3761,18.384,18.3681,18.3681,60067.0
2018-07-11 15:00:00,23.14,23.18,23.12,23.17,238339.0,18.3681,18.3999,18.3523,18.392,238339.0
2018-07-11 15:10:00,23.16,23.17,23.08,23.09,158667.0,18.384,18.392,18.3205,18.3284,158667.0
2018-07-11 15:20:00,23.09,23.1,23.04,23.05,185299.0,18.3284,18.3364,18.2888,18.2967,185299.0
2018-07-11 15:30:00,23.06,23.12,23.05,23.11,270956.0,18.3046,18.3523,18.2967,18.3443,270956.0
2018-07-11 15:40:00,23.11,23.14,23.08,23.11,285088.0,18.3443,18.3681,18.3205,18.3443,285088.0
2018-07-11 15:50:00,23.11,23.11,23.06,23.06,682864.0,18.3443,18.3443,18.3046,18.3046,682864.0
2018-07-12 09:30:00,23.28,23.41,23.21,23.38,244732.0,18.4793,18.5825,18.4237,18.5586,244732.0
2018-07-12 09:40:00,23.38,23.4,23.27,23.38,310053.0,18.5586,18.5745,18.4713,18.5586,310053.0
2018-07-12 09:50:00,23.38,23.43,23.35,23.36,204548.0,18.5586,18.5983,18.5348,18.5428,204548.0
2018-07-12 10:00:00,23.36,23.4,23.32,23.34,94054.0,18.5428,18.5745,18.511,18.5269,94054.0
2018-07-12 10:10:00,23.34,23.36,23.3,23.34,108426.0,18.5269,18.5428,18.4951,18.5269,108426.0
2018-07-12 10:20:00,23.34,23.41,23.31,23.41,73667.0,18.5269,18.5825,18.5031,18.5825,73667.0
2018-07-12 10:30:00,23.41,23.43,23.36,23.38,113848.0,18.5825,18.5983,18.5428,18.5586,113848.0
2018-07-12 10:40:00,23.38,23.42,23.3,23.3,436163.0,18.5586,18.5904,18.4951,18.4951,436163.0
2018-07-12 10:50:00,23.31,23.38,23.3,23.37,76918.0,18.5031,18.5586,18.4951,18.5507,76918.0
2018-07-12 11:00:00,23.38,23.43,23.37,23.43,67493.0,18.5586,18.5983,18.5507,18.5983,67493.0
2018-07-12 11:10:00,23.43,23.45,23.42,23.44,146233.0,18.5983,18.6142,18.5904,18.6063,146233.0
2018-07-12 11:20:00,23.44,23.47,23.42,23.46,137459.0,18.6063,18.6301,18.5904,18.6221,137459.0
2018-07-12 11:30:00,23.46,23.5,23.43,23.48,98800.0,18.6221,18.6539,18.5983,18.638,98800.0
2018-07-12 11:40:00,23.48,23.52,23.47,23.48,116655.0,18.638,18.6698,18.6301,18.638,116655.0
2018-07-12 11:50:00,23.48,23.52,23.47,23.51,53719.0,18.638,18.6698,18.6301,18.6618,53719.0
2018-07-12 12:00:00,23.51,23.54,23.49,23.51,92150.0,18.6618,18.6856,18.646,18.6618,92150.0
2018-07-12 12:10:00,23.51,23.6,23.51,23.56,88443.0,18.6618,18.7333,18.6618,18.7015,88443.0
2018-07-12 12:20:00,23.56,23.56,23.53,23.55,129920.0,18.7015,18.7015,18.6777,18.6936,129920.0
2018-07-12 12:30:00,23.54,23.58,23.54,23.55,63324.0,18.6856,18.7174,18.6856,18.6936,63324.0
2018-07-12 12:40:00,23.55,23.56,23.5,23.54,66086.0,18.6936,18.7015,18.6539,18.6856,66086.0
2018-07-12 12:50:00,23.53,23.55,23.5,23.54,90682.0,18.6777,18.6936,18.6539,18.6856,90682.0
2018-07-12 13:00:00,23.54,23.59,23.53,23.55,113016.0,18.6856,18.7253,18.6777,18.6936,113016.0
2018-07-12 13:10:00,23.55,23.57,23.54,23.57,66233.0,18.6936,18.7095,18.6856,18.7095,66233.0
2018-07-12 13:20:00,23.56,23.58,23.54,23.58,81479.0,18.7015,18.7174,18.6856,18.7174,81479.0
2018-07-12 13:30:00,23.58,23.58,23.52,23.57,77601.0,18.7174,18.7174,18.6698,18.7095,77601.0
2018-07-12 13:40:00,23.57,23.58,23.52,23.52,64062.0,18.7095,18.7174,18.6698,18.6698,64062.0
2018-07-12 13:50:00,23.53,23.56,23.48,23.48,163071.0,18.6777,18.7015,18.638,18.638,163071.0
2018-07-12 14:00:00,23.48,23.56,23.48,23.55,115004.0,18.638,18.7015,18.638,18.6936,115004.0
2018-07-12 14:10:00,23.55,23.56,23.54,23.55,64114.0,18.6936,18.7015,18.6856,18.6936,64114.0
2018-07-12 14:20:00,23.55,23.57,23.53,23.55,72241.0,18.6936,18.7095,18.6777,18.6936,72241.0
2018-07-12 14:30:00,23.55,23.59,23.53,23.55,135963.0,18.6936,18.7253,18.6777,18.6936,135963.0
2018-07-12 14:40:00,23.55,23.56,23.52,23.52,55316.0,18.6936,18.7015,18.6698,18.6698,55316.0
2018-07-12 14:50:00,23.52,23.57,23.52,23.56,83608.0,18.6698,18.7095,18.6698,18.7015,83608.0
2018-07-12 15:00:00,23.57,23.61,23.55,23.61,149007.0,18.7095,18.7412,18.6936,18.7412,149007.0
2018-07-12 15:10:00,23.6,23.62,23.55,23.55,410705.0,18.7333,18.7492,18.6936,18.6936,410705.0
2018-07-12 15:20:00,23.55,23.59,23.53,23.55,227530.0,18.6936,18.7253,18.6777,18.6936,227530.0
2018-07-12 15:30:00,23.55,23.56,23.53,23.53,116357.0,18.6936,18.7015,18.6777,18.6777,116357.0
2018-07-12 15:40:00,23.53,23.54,23.47,23.54,277895.0,18.6777,18.6856,18.6301,18.6856,277895.0
2018-07-12 15:50:00,23.53,23.56,23.51,23.53,440527.0,18.6777,18.7015,18.6618,18.6777,440527.0
2018-07-13 09:30:00,23.31,23.74,23.3,23.56,313795.0,18.5031,18.8444,18.4951,18.7015,313795.0
2018-07-13 09:40:00,23.56,23.62,23.53,23.58,170751.0,18.7015,18.7492,18.6777,18.7174,170751.0
2018-07-13 09:50:00,23.57,23.61,23.56,23.57,98766.0,18.7095,18.7412,18.7015,18.7095,98766.0
2018-07-13 10:00:00,23.57,23.66,23.56,23.65,103864.0,18.7095,18.7809,18.7015,18.773,103864.0
2018-07-13 10:10:00,23.65,23.73,23.63,23.7,139240.0,18.773,18.8365,18.7571,18.8127,139240.0
2018-07-13 10:20:00,23.7,23.7,23.67,23.69,97664.0,18.8127,18.8127,18.7888,18.8047,97664.0
2018-07-13 10:30:00,23.69,23.73,23.68,23.73,63537.0,18.8047,18.8365,18.7968,18.8365,63537.0
2018-07-13 10:40:00,23.73,23.77,23.71,23.71,78614.0,18.8365,18.8682,18.8206,18.8206,78614.0
2018-07-13 10:50:00,23.72,23.75,23.69,23.71,74377.0,18.8285,18.8523,18.8047,18.8206,74377.0
2018-07-13 11:00:00,23.71,23.73,23.68,23.7,79887.0,18.8206,18.8365,18.7968,18.8127,79887.0
2018-07-13 11:10:00,23.7,23.72,23.68,23.7,61067.0,18.8127,18.8285,18.7968,18.8127,61067.0
2018-07-13 11:20:00,23.7,23.73,23.67,23.71,91482.0,18.8127,18.8365,18.7888,18.8206,91482.0
2018-07-13 11:30:00,23.71,23.72,23.68,23.71,65669.0,18.8206,18.8285,18.7968,18.8206,65669.0
2018-07-13 11:40:00,23.71,23.72,23.66,23.71,163025.0,18.8206,18.8285,18.7809,18.8206,163025.0
2018-07-13 11:50:00,23.71,23.72,23.67,23.69,130785.0,18.8206,18.8285,18.7888,18.8047,130785.0
2018-07-13 12:00:00,23.69,23.74,23.68,23.72,74211.0,18.8047,18.8444,18.7968,18.8285,74211.0
2018-07-13 12:10:00,23.73,23.74,23.72,23.73,44366.0,18.8365,18.8444,18.8285,18.8365,44366.0
2018-07-13 12:20:00,23.73,23.74,23.68,23.71,67211.0,18.8365,18.8444,18.7968,18.8206,67211.0
2018-07-13 12:30:00,23.71,23.72,23.69,23.71,68064.0,18.8206,18.8285,18.8047,18.8206,68064.0
2018-07-13 12:40:00,23.71,23.72,23.7,23.71,30363.0,18.8206,18.8285,18.8127,18.8206,30363.0
2018-07-13 12:50:00,23.72,23.73,23.71,23.72,52943.0,18.8285,18.8365,18.8206,18.8285,52943.0
2018-07-13 13:00:00,23.72,23.73,23.66,23.69,147623.0,18.8285,18.8365,18.7809,18.8047,147623.0
2018-07-13 13:10:00,23.7,23.7,23.65,23.67,86421.0,18.8127,18.8127,18.773,18.7888,86421.0
2018-07-13 13:20:00,23.67,23.69,23.66,23.69,106249.0,18.7888,18.8047,18.7809,18.8047,106249.0
2018-07-13 13:30:00,23.69,23.69,23.65,23.67,156935.0,18.8047,18.8047,18.773,18.7888,156935.0
2018-07-13 13:40:00,23.67,23.69,23.66,23.67,149223.0,18.7888,18.8047,18.7809,18.7888,149223.0
2018-07-13 13:50:00,23.68,23.7,23.67,23.7,85865.0,18.7968,18.8127,18.7888,18.8127,85865.0
2018-07-13 14:00:00,23.7,23.71,23.67,23.71,39526.0,18.8127,18.8206,18.7888,18.8206,39526.0
2018-07-13 14:10:00,23.71,23.72,23.69,23.71,86095.0,18.8206,18.8285,18.8047,18.8206,86095.0
2018-07-13 14:20:00,23.71,23.73,23.69,23.72,69404.0,18.8206,18.8365,18.8047,18.8285,69404.0
2018-07-13 14:30:00,23.72,23.73,23.69,23.7,44264.0,18.8285,18.8365,18.8047,18.8127,44264.0
2018-07-13 14:40:00,23.69,23.71,23.68,23.69,68731.0,18.8047,18.8206,18.7968,18.8047,68731.0
2018-07-13 14:50:00,23.69,23.72,23.68,23.68,66179.0,18.8047,18.8285,18.7968,18.7968,66179.0
2018-07-13 15:00:00,23.69,23.72,23.68,23.72,62350.0,18.8047,18.8285,18.7968,18.8285,62350.0
2018-07-13 15:10:00,23.71,23.73,23.7,23.71,71038.0,18.8206,18.8365,18.8127,18.8206,71038.0
2018-07-13 15:20:00,23.7,23.71,23.69,23.71,115620.0,18.8127,18.8206,18.8047,18.8206,115620.0
2018-07-13 15:30:00,23.7,23.74,23.7,23.73,137713.0,18.8127,18.8444,18.8127,18.8365,137713.0
2018-07-13 15:40:00,23.73,23.73,23.7,23.7,175826.0,18.8365,18.8365,18.8127,18.8127,175826.0
2018-07-13 15:50:00,23.71,23.73,23.69,23.71,535003.0,18.8206,18.8365,18.8047,18.8206,535003.0
2018-07-16 09:30:00,23.69,23.74,23.6,23.61,133124.0,18.8047,18.8444,18.7333,18.7412,133124.0
2018-07-16 09:40:00,23.61,23.67,23.59,23.64,127531.0,18.7412,18.7888,18.7253,18.765,127531.0
2018-07-16 09:50:00,23.64,23.7,23.64,23.68,94482.0,18.765,18.8127,18.765,18.7968,94482.0
2018-07-16 10:00:00,23.68,23.7,23.63,23.64,35022.0,18.7968,18.8127,18.7571,18.765,35022.0
2018-07-16 10:10:00,23.65,23.67,23.62,23.65,88744.0,18.773,18.7888,18.7492,18.773,88744.0
2018-07-16 10:20:00,23.65,23.68,23.63,23.67,119052.0,18.773,18.7968,18.7571,18.7888,119052.0
2018-07-16 10:30:00,23.67,23.69,23.66,23.69,54754.0,18.7888,18.8047,18.7809,18.8047,54754.0
2018-07-16 10:40:00,23.68,23.7,23.57,23.58,101592.0,18.7968,18.8127,18.7095,18.7174,101592.0
2018-07-16 10:50:00,23.58,23.62,23.57,23.59,78406.0,18.7174,18.7492,18.7095,18.7253,78406.0
2018-07-16 11:00:00,23.58,23.62,23.57,23.6,87421.0,18.7174,18.7492,18.7095,18.7333,87421.0
2018-07-16 11:10:00,23.61,23.61,23.57,23.58,52897.0,18.7412,18.7412,18.7095,18.7174,52897.0
2018-07-16 11:20:00,23.57,23.63,23.57,23.62,39539.0,18.7095,18.7571,18.7095,18.7492,39539.0
2018-07-16 11:30:00,23.62,23.63,23.6,23.61,60422.0,18.7492,18.7571,18.7333,18.7412,60422.0
2018-07-16 11:40:00,23.61,23.63,23.59,23.61,48362.0,18.7412,18.7571,18.7253,18.7412,48362.0
2018-07-16 11:50:00,23.61,23.62,23.6,23.61,45391.0,18.7412,18.7492,18.7333,18.7412,45391.0
2018-07-16 12:00:00,23.62,23.62,23.59,23.59,46564.0,18.7492,18.7492,18.7253,18.7253,46564.0
2018-07-16 12:10:00,23.59,23.62,23.53,23.62,84325.0,18.7253,18.7492,18.6777,18.7492,84325.0
2018-07-16 12:20:00,23.61,23.63,23.59,23.62,84386.0,18.7412,18.7571,18.7253,18.7492,84386.0
2018-07-16 12:30:00,23.62,23.63,23.58,23.59,67313.0,18.7492,18.7571,18.7174,18.7253,67313.0
2018-07-16 12:40:00,23.58,23.59,23.54,23.58,64508.0,18.7174,18.7253,18.6856,18.7174,64508.0
2018-07-16 12:50:00,23.58,23.6,23.56,23.57,33968.0,18.7174,18.7333,18.7015,18.7095,33968.0
2018-07-16 13:00:00,23.57,23.61,23.56,23.59,70369.0,18.7095,18.7412,18.7015,18.7253,70369.0
2018-07-16 13:10:00,23.59,23.59,23.57,23.58,25160.0,18.7253,18.7253,18.7095,18.7174,25160.0
2018-07-16 13:20:00,23.58,23.6,23.53,23.55,78170.0,18.7174,18.7333,18.6777,18.6936,78170.0
2018-07-16 13:30:00,23.54,23.57,23.54,23.55,37177.0,18.6856,18.7095,18.6856,18.6936,37177.0
2018-07-16 13:40:00,23.55,23.55,23.5,23.54,48838.0,18.6936,18.6936,18.6539,18.6856,48838.0
2018-07-16 13:50:00,23.54,23.56,23.53,23.55,42269.0,18.6856,18.7015,18.6777,18.6936,42269.0
2018-07-16 14:00:00,23.55,23.57,23.54,23.57,60797.0,18.6936,18.7095,18.6856,18.7095,60797.0
2018-07-16 14:10:00,23.57,23.58,23.55,23.58,39915.0,18.7095,18.7174,18.6936,18.7174,39915.0
2018-07-16 14:20:00,23.58,23.58,23.55,23.56,55914.0,18.7174,18.7174,18.6936,18.7015,55914.0
2018-07-16 14:30:00,23.56,23.57,23.55,23.55,28158.0,18.7015,18.7095,18.6936,18.6936,28158.0
2018-07-16 14:40:00,23.55,23.56,23.52,23.54,53669.0,18.6936,18.7015,18.6698,18.6856,53669.0
2018-07-16 14:50:00,23.53,23.55,23.51,23.55,98855.0,18.6777,18.6936,18.6618,18.6936,98855.0
2018-07-16 15:00:00,23.55,23.56,23.54,23.55,42060.0,18.6936,18.7015,18.6856,18.6936,42060.0
2018-07-16 15:10:00,23.54,23.58,23.54,23.55,85572.0,18.6856,18.7174,18.6856,18.6936,85572.0
2018-07-16 15:20:00,23.55,23.57,23.54,23.55,52300.0,18.6936,18.7095,18.6856,18.6936,52300.0
2018-07-16 15:30:00,23.55,23.58,23.54,23.56,91331.0,18.6936,18.7174,18.6856,18.7015,91331.0
2018-07-16 15:40:00,23.56,23.58,23.54,23.57,125844.0,18.7015,18.7174,18.6856,18.7095,125844.0
2018-07-16 15:50:00,23.56,23.58,23.54,23.57,419591.0,18.7015,18.7174,18.6856,18.7095,419591.0
2018-07-17 09:30:00,23.38,23.52,23.38,23.48,142551.0,18.5586,18.6698,18.5586,18.638,142551.0
2018-07-17 09:40:00,23.49,23.51,23.48,23.48,43683.0,18.646,18.6618,18.638,18.638,43683.0
2018-07-17 09:50:00,23.48,23.51,23.44,23.46,34720.0,18.638,18.6618,18.6063,18.6221,34720.0
2018-07-17 10:00:00,23.46,23.53,23.46,23.53,51976.0,18.6221,18.6777,18.6221,18.6777,51976.0
2018-07-17 10:10:00,23.53,23.57,23.51,23.51,44883.0,18.6777,18.7095,18.6618,18.6618,44883.0
2018-07-17 10:20:00,23.51,23.54,23.5,23.54,36582.0,18.6618,18.6856,18.6539,18.6856,36582.0
2018-07-17 10:30:00,23.54,23.57,23.53,23.54,71035.0,18.6856,18.7095,18.6777,18.6856,71035.0
2018-07-17 10:40:00,23.54,23.57,23.54,23.54,42794.0,18.6856,18.7095,18.6856,18.6856,42794.0
2018-07-17 10:50:00,23.55,23.61,23.52,23.59,86458.0,18.6936,18.7412,18.6698,18.7253,86458.0
2018-07-17 11:00:00,23.6,23.61,23.58,23.59,139929.0,18.7333,18.7412,18.7174,18.7253,139929.0
2018-07-17 11:10:00,23.6,23.61,23.58,23.61,94174.0,18.7333,18.7412,18.7174,18.7412,94174.0
2018-07-17 11:20:00,23.6,23.61,23.58,23.59,118371.0,18.7333,18.7412,18.7174,18.7253,118371.0
2018-07-17 11:30:00,23.59,23.6,23.54,23.57,85492.0,18.7253,18.7333,18.6856,18.7095,85492.0
2018-07-17 11:40:00,23.57,23.58,23.56,23.58,54679.0,18.7095,18.7174,18.7015,18.7174,54679.0
2018-07-17 11:50:00,23.57,23.58,23.55,23.57,67280.0,18.7095,18.7174,18.6936,18.7095,67280.0
2018-07-17 12:00:00,23.57,23.58,23.56,23.57,65576.0,18.7095,18.7174,18.7015,18.7095,65576.0
2018-07-17 12:10:00,23.58,23.59,23.56,23.58,95009.0,18.7174,18.7253,18.7015,18.7174,95009.0
2018-07-17 12:20:00,23.58,23.65,23.58,23.64,93248.0,18.7174,18.773,18.7174,18.765,93248.0
2018-07-17 12:30:00,23.64,23.65,23.61,23.61,49743.0,18.765,18.773,18.7412,18.7412,49743.0
2018-07-17 12:40:00,23.61,23.65,23.61,23.63,46168.0,18.7412,18.773,18.7412,18.7571,46168.0
2018-07-17 12:50:00,23.63,23.64,23.6,23.63,64243.0,18.7571,18.765,18.7333,18.7571,64243.0
2018-07-17 13:00:00,23.63,23.67,23.62,23.66,54091.0,18.7571,18.7888,18.7492,18.7809,54091.0
2018-07-17 13:10:00,23.66,23.69,23.65,23.65,44316.0,18.7809,18.8047,18.773,18.773,44316.0
2018-07-17 13:20:00,23.65,23.67,23.63,23.66,44699.0,18.773,18.7888,18.7571,18.7809,44699.0
2018-07-17 13:30:00,23.66,23.68,23.65,23.67,57131.0,18.7809,18.7968,18.773,18.7888,57131.0
2018-07-17 13:40:00,23.68,23.72,23.67,23.71,80528.0,18.7968,18.8285,18.7888,18.8206,80528.0
2018-07-17 13:50:00,23.7,23.71,23.69,23.69,29834.0,18.8127,18.8206,18.8047,18.8047,29834.0
2018-07-17 14:00:00,23.7,23.7,23.66,23.69,65944.0,18.8127,18.8127,18.7809,18.8047,65944.0
2018-07-17 14:10:00,23.69,23.69,23.66,23.67,40371.0,18.8047,18.8047,18.7809,18.7888,40371.0
2018-07-17 14:20:00,23.66,23.7,23.66,23.69,60930.0,18.7809,18.8127,18.7809,18.8047,60930.0
2018-07-17 14:30:00,23.69,23.7,23.64,23.64,107348.0,18.8047,18.8127,18.765,18.765,107348.0
2018-07-17 14:40:00,23.65,23.68,23.64,23.66,71630.0,18.773,18.7968,18.765,18.7809,71630.0
2018-07-17 14:50:00,23.66,23.67,23.63,23.65,50604.0,18.7809,18.7888,18.7571,18.773,50604.0
2018-07-17 15:00:00,23.65,23.68,23.64,23.67,67815.0,18.773,18.7968,18.765,18.7888,67815.0
2018-07-17 15:10:00,23.67,23.69,23.65,23.66,84746.0,18.7888,18.8047,18.773,18.7809,84746.0
2018-07-17 15:20:00,23.66,23.69,23.66,23.66,64901.0,18.7809,18.8047,18.7809,18.7809,64901.0
2018-07-17 15:30:00,23.67,23.68,23.65,23.66,112354.0,18.7888,18.7968,18.773,18.7809,112354.0
2018-07-17 15:40:00,23.65,23.67,23.62,23.63,166438.0,18.773,18.7888,18.7492,18.7571,166438.0
2018-07-17 15:50:00,23.64,23.64,23.59,23.6,524872.0,18.765,18.765,18.7253,18.7333,524872.0
2018-07-18 09:30:00,23.6,23.68,23.57,23.64,188225.0,18.7333,18.7968,18.7095,18.765,188225.0
2018-07-18 09:40:00,23.63,23.67,23.59,23.59,104687.0,18.7571,18.7888,18.7253,18.7253,104687.0
2018-07-18 09:50:00,23.59,23.61,23.56,23.57,106634.0,18.7253,18.7412,18.7015,18.7095,106634.0
2018-07-18 10:00:00,23.57,23.59,23.54,23.56,90630.0,18.7095,18.7253,18.6856,18.7015,90630.0
2018-07-18 10:10:00,23.56,23.56,23.51,23.51,71365.0,18.7015,18.7015,18.6618,18.6618,71365.0
2018-07-18 10:20:00,23.52,23.56,23.48,23.55,156751.0,18.6698,18.7015,18.638,18.6936,156751.0
2018-07-18 10:30:00,23.54,23.55,23.52,23.54,77471.0,18.6856,18.6936,18.6698,18.6856,77471.0
2018-07-18 10:40:00,23.53,23.55,23.5,23.51,113784.0,18.6777,18.6936,18.6539,18.6618,113784.0
2018-07-18 10:50:00,23.52,23.54,23.51,23.53,84754.0,18.6698,18.6856,18.6618,18.6777,84754.0
2018-07-18 11:00:00,23.53,23.53,23.49,23.5,102247.0,18.6777,18.6777,18.646,18.6539,102247.0
2018-07-18 11:10:00,23.51,23.51,23.45,23.48,160145.0,18.6618,18.6618,18.6142,18.638,160145.0
2018-07-18 11:20:00,23.48,23.5,23.47,23.5,89143.0,18.638,18.6539,18.6301,18.6539,89143.0
2018-07-18 11:30:00,23.5,23.52,23.48,23.48,75664.0,18.6539,18.6698,18.638,18.638,75664.0
2018-07-18 11:40:00,23.47,23.48,23.38,23.43,187942.0,18.6301,18.638,18.5586,18.5983,187942.0
2018-07-18 11:50:00,23.42,23.42,23.32,23.37,344454.0,18.5904,18.5904,18.511,18.5507,344454.0
2018-07-18 12:00:00,23.37,23.39,23.36,23.37,104957.0,18.5507,18.5666,18.5428,18.5507,104957.0
2018-07-18 12:10:00,23.38,23.39,23.34,23.34,151020.0,18.5586,18.5666,18.5269,18.5269,151020.0
2018-07-18 12:20:00,23.35,23.4,23.34,23.38,91423.0,18.5348,18.5745,18.5269,18.5586,91423.0
2018-07-18 12:30:00,23.38,23.38,23.34,23.35,71995.0,18.5586,18.5586,18.5269,18.5348,71995.0
2018-07-18 12:40:00,23.35,23.38,23.34,23.38,108832.0,18.5348,18.5586,18.5269,18.5586,108832.0
2018-07-18 12:50:00,23.39,23.39,23.36,23.39,66908.0,18.5666,18.5666,18.5428,18.5666,66908.0
2018-07-18 13:00:00,23.39,23.4,23.38,23.38,53814.0,18.5666,18.5745,18.5586,18.5586,53814.0
2018-07-18 13:10:00,23.39,23.39,23.32,23.38,298318.0,18.5666,18.5666,18.511,18.5586,298318.0
2018-07-18 13:20:00,23.38,23.4,23.37,23.38,86917.0,18.5586,18.5745,18.5507,18.5586,86917.0
2018-07-18 13:30:00,23.38,23.38,23.36,23.37,45553.0,18.5586,18.5586,18.5428,18.5507,45553.0
2018-07-18 13:40:00,23.37,23.44,23.34,23.43,225229.0,18.5507,18.6063,18.5269,18.5983,225229.0
2018-07-18 13:50:00,23.43,23.43,23.4,23.41,57214.0,18.5983,18.5983,18.5745,18.5825,57214.0
2018-07-18 14:00:00,23.41,23.43,23.4,23.4,75342.0,18.5825,18.5983,18.5745,18.5745,75342.0
2018-07-18 14:10:00,23.4,23.41,23.4,23.41,48640.0,18.5745,18.5825,18.5745,18.5825,48640.0
2018-07-18 14:20:00,23.41,23.46,23.4,23.46,93901.0,18.5825,18.6221,18.5745,18.6221,93901.0
2018-07-18 14:30:00,23.46,23.46,23.45,23.46,72768.0,18.6221,18.6221,18.6142,18.6221,72768.0
2018-07-18 14:40:00,23.46,23.46,23.4,23.45,217337.0,18.6221,18.6221,18.5745,18.6142,217337.0
2018-07-18 14:50:00,23.45,23.47,23.42,23.46,141836.0,18.6142,18.6301,18.5904,18.6221,141836.0
2018-07-18 15:00:00,23.46,23.49,23.46,23.48,80255.0,18.6221,18.646,18.6221,18.638,80255.0
2018-07-18 15:10:00,23.48,23.5,23.47,23.49,194384.0,18.638,18.6539,18.6301,18.646,194384.0
2018-07-18 15:20:00,23.5,23.5,23.49,23.5,88842.0,18.6539,18.6539,18.646,18.6539,88842.0
2018-07-18 15:30:00,23.5,23.51,23.49,23.5,241976.0,18.6539,18.6618,18.646,18.6539,241976.0
2018-07-18 15:40:00,23.5,23.52,23.49,23.52,197237.0,18.6539,18.6698,18.646,18.6698,197237.0
2018-07-18 15:50:00,23.51,23.55,23.5,23.54,683254.0,18.6618,18.6936,18.6539,18.6856,683254.0
2018-07-19 09:30:00,23.4,23.53,23.4,23.53,193031.0,18.5745,18.6777,18.5745,18.6777,193031.0
2018-07-19 09:40:00,23.52,23.52,23.43,23.43,81439.0,18.6698,18.6698,18.5983,18.5983,81439.0
2018-07-19 09:50:00,23.44,23.44,23.3,23.36,262373.0,18.6063,18.6063,18.4951,18.5428,262373.0
2018-07-19 10:00:00,23.36,23.38,23.29,23.3,88999.0,18.5428,18.5586,18.4872,18.4951,88999.0
2018-07-19 10:10:00,23.3,23.33,23.29,23.33,99479.0,18.4951,18.519,18.4872,18.519,99479.0
2018-07-19 10:20:00,23.33,23.33,23.24,23.26,89779.0,18.519,18.519,18.4475,18.4634,89779.0
2018-07-19 10:30:00,23.26,23.27,23.22,23.23,80202.0,18.4634,18.4713,18.4316,18.4396,80202.0
2018-07-19 10:40:00,23.23,23.27,23.21,23.22,93089.0,18.4396,18.4713,18.4237,18.4316,93089.0
2018-07-19 10:50:00,23.22,23.29,23.21,23.27,111300.0,18.4316,18.4872,18.4237,18.4713,111300.0
2018-07-19 11:00:00,23.27,23.31,23.25,23.27,89833.0,18.4713,18.5031,18.4555,18.4713,89833.0
2018-07-19 11:10:00,23.27,23.28,23.23,23.23,64248.0,18.4713,18.4793,18.4396,18.4396,64248.0
2018-07-19 11:20:00,23.24,23.27,23.22,23.22,113105.0,18.4475,18.4713,18.4316,18.4316,113105.0
2018-07-19 11:30:00,23.22,23.27,23.22,23.26,125080.0,18.4316,18.4713,18.4316,18.4634,125080.0
2018-07-19 11:40:00,23.26,23.29,23.24,23.25,97039.0,18.4634,18.4872,18.4475,18.4555,97039.0
2018-07-19 11:50:00,23.25,23.28,23.25,23.27,157387.0,18.4555,18.4793,18.4555,18.4713,157387.0
2018-07-19 12:00:00,23.26,23.27,23.23,23.25,94308.0,18.4634,18.4713,18.4396,18.4555,94308.0
2018-07-19 12:10:00,23.25,23.26,23.22,23.23,87945.0,18.4555,18.4634,18.4316,18.4396,87945.0
2018-07-19 12:20:00,23.24,23.24,23.18,23.21,106906.0,18.4475,18.4475,18.3999,18.4237,106906.0
2018-07-19 12:30:00,23.22,23.26,23.21,23.24,80575.0,18.4316,18.4634,18.4237,18.4475,80575.0
2018-07-19 12:40:00,23.24,23.25,23.21,23.23,55946.0,18.4475,18.4555,18.4237,18.4396,55946.0
2018-07-19 12:50:00,23.23,23.23,23.19,23.23,100598.0,18.4396,18.4396,18.4078,18.4396,100598.0
2018-07-19 13:00:00,23.23,23.26,23.2,23.24,159049.0,18.4396,18.4634,18.4158,18.4475,159049.0
2018-07-19 13:10:00,23.24,23.26,23.21,23.26,70792.0,18.4475,18.4634,18.4237,18.4634,70792.0
2018-07-19 13:20:00,23.26,23.29,23.25,23.28,54280.0,18.4634,18.4872,18.4555,18.4793,54280.0
2018-07-19 13:30:00,23.29,23.31,23.26,23.3,168433.0,18.4872,18.5031,18.4634,18.4951,168433.0
2018-07-19 13:40:00,23.3,23.32,23.29,23.3,84369.0,18.4951,18.511,18.4872,18.4951,84369.0
2018-07-19 13:50:00,23.3,23.3,23.27,23.3,91527.0,18.4951,18.4951,18.4713,18.4951,91527.0
2018-07-19 14:00:00,23.3,23.32,23.29,23.3,77753.0,18.4951,18.511,18.4872,18.4951,77753.0
2018-07-19 14:10:00,23.31,23.32,23.29,23.3,129834.0,18.5031,18.511,18.4872,18.4951,129834.0
2018-07-19 14:20:00,23.31,23.32,23.29,23.29,76363.0,18.5031,18.511,18.4872,18.4872,76363.0
2018-07-19 14:30:00,23.3,23.3,23.27,23.28,88859.0,18.4951,18.4951,18.4713,18.4793,88859.0
2018-07-19 14:40:00,23.27,23.28,23.22,23.22,121489.0,18.4713,18.4793,18.4316,18.4316,121489.0
2018-07-19 14:50:00,23.23,23.23,23.19,23.21,140998.0,18.4396,18.4396,18.4078,18.4237,140998.0
2018-07-19 15:00:00,23.21,23.23,23.2,23.2,81835.0,18.4237,18.4396,18.4158,18.4158,81835.0
2018-07-19 15:10:00,23.2,23.2,23.17,23.2,121830.0,18.4158,18.4158,18.392,18.4158,121830.0
2018-07-19 15:20:00,23.2,23.21,23.17,23.2,145951.0,18.4158,18.4237,18.392,18.4158,145951.0
2018-07-19 15:30:00,23.2,23.21,23.18,23.21,149787.0,18.4158,18.4237,18.3999,18.4237,149787.0
2018-07-19 15:40:00,23.21,23.21,23.17,23.19,402128.0,18.4237,18.4237,18.392,18.4078,402128.0
2018-07-19 15:50:00,23.19,23.2,23.17,23.19,641528.0,18.4078,18.4158,18.392,18.4078,641528.0
2018-07-20 09:30:00,23.19,23.2,23.04,23.06,525768.0,18.4078,18.4158,18.2888,18.3046,525768.0
2018-07-20 09:40:00,23.05,23.11,23.01,23.05,99596.0,18.2967,18.3443,18.2649,18.2967,99596.0
2018-07-20 09:50:00,23.04,23.09,23.04,23.05,58937.0,18.2888,18.3284,18.2888,18.2967,58937.0
2018-07-20 10:00:00,23.06,23.08,23.03,23.06,77105.0,18.3046,18.3205,18.2808,18.3046,77105.0
2018-07-20 10:10:00,23.07,23.07,23.02,23.03,66844.0,18.3126,18.3126,18.2729,18.2808,66844.0
2018-07-20 10:20:00,23.03,23.06,23.02,23.05,48720.0,18.2808,18.3046,18.2729,18.2967,48720.0
2018-07-20 10:30:00,23.05,23.1,23.02,23.08,104301.0,18.2967,18.3364,18.2729,18.3205,104301.0
2018-07-20 10:40:00,23.08,23.12,22.95,22.96,334707.0,18.3205,18.3523,18.2173,18.2253,334707.0
2018-07-20 10:50:00,22.96,22.99,22.93,22.99,223864.0,18.2253,18.2491,18.2014,18.2491,223864.0
2018-07-20 11:00:00,22.99,23.0,22.93,22.94,240596.0,18.2491,18.257,18.2014,18.2094,240596.0
2018-07-20 11:10:00,22.95,23.01,22.94,22.99,147083.0,18.2173,18.2649,18.2094,18.2491,147083.0
2018-07-20 11:20:00,22.98,23.01,22.98,23.01,140871.0,18.2411,18.2649,18.2411,18.2649,140871.0
2018-07-20 11:30:00,23.01,23.05,22.99,23.03,170191.0,18.2649,18.2967,18.2491,18.2808,170191.0
2018-07-20 11:40:00,23.04,23.06,23.02,23.04,91685.0,18.2888,18.3046,18.2729,18.2888,91685.0
2018-07-20 11:50:00,23.04,23.05,23.02,23.03,84249.0,18.2888,18.2967,18.2729,18.2808,84249.0
2018-07-20 12:00:00,23.04,23.06,23.03,23.06,114730.0,18.2888,18.3046,18.2808,18.3046,114730.0
2018-07-20 12:10:00,23.06,23.06,23.02,23.04,86441.0,18.3046,18.3046,18.2729,18.2888,86441.0
2018-07-20 12:20:00,23.04,23.05,23.04,23.05,38849.0,18.2888,18.2967,18.2888,18.2967,38849.0
2018-07-20 12:30:00,23.05,23.06,23.02,23.05,102726.0,18.2967,18.3046,18.2729,18.2967,102726.0
2018-07-20 12:40:00,23.06,23.07,23.04,23.05,48285.0,18.3046,18.3126,18.2888,18.2967,48285.0
2018-07-20 12:50:00,23.06,23.07,23.04,23.04,58333.0,18.3046,18.3126,18.2888,18.2888,58333.0
2018-07-20 13:00:00,23.04,23.07,23.04,23.05,71137.0,18.2888,18.3126,18.2888,18.2967,71137.0
2018-07-20 13:10:00,23.05,23.07,23.03,23.04,113588.0,18.2967,18.3126,18.2808,18.2888,113588.0
2018-07-20 13:20:00,23.03,23.04,23.0,23.01,83991.0,18.2808,18.2888,18.257,18.2649,83991.0
2018-07-20 13:30:00,23.0,23.01,22.98,22.98,97379.0,18.257,18.2649,18.2411,18.2411,97379.0
2018-07-20 13:40:00,22.99,23.02,22.98,23.0,140143.0,18.2491,18.2729,18.2411,18.257,140143.0
2018-07-20 13:50:00,23.01,23.02,22.99,23.02,118462.0,18.2649,18.2729,18.2491,18.2729,118462.0
2018-07-20 14:00:00,23.01,23.01,22.97,22.98,176812.0,18.2649,18.2649,18.2332,18.2411,176812.0
2018-07-20 14:10:00,22.99,22.99,22.97,22.98,52624.0,18.2491,18.2491,18.2332,18.2411,52624.0
2018-07-20 14:20:00,22.98,22.98,22.96,22.96,132088.0,18.2411,18.2411,18.2253,18.2253,132088.0
2018-07-20 14:30:00,22.97,22.97,22.89,22.93,197700.0,18.2332,18.2332,18.1697,18.2014,197700.0
2018-07-20 14:40:00,22.93,22.95,22.92,22.95,123592.0,18.2014,18.2173,18.1935,18.2173,123592.0
2018-07-20 14:50:00,22.95,22.99,22.93,22.98,80142.0,18.2173,18.2491,18.2014,18.2411,80142.0
2018-07-20 15:00:00,22.98,23.0,22.97,23.0,94072.0,18.2411,18.257,18.2332,18.257,94072.0
2018-07-20 15:10:00,23.0,23.01,22.98,23.0,91843.0,18.257,18.2649,18.2411,18.257,91843.0
2018-07-20 15:20:00,23.0,23.01,22.98,23.0,107159.0,18.257,18.2649,18.2411,18.257,107159.0
2018-07-20 15:30:00,23.0,23.0,22.96,22.97,244335.0,18.257,18.257,18.2253,18.2332,244335.0
2018-07-20 15:40:00,22.96,22.97,22.93,22.94,431446.0,18.2253,18.2332,18.2014,18.2094,431446.0
2018-07-20 15:50:00,22.93,22.95,22.92,22.94,627059.0,18.2014,18.2173,18.1935,18.2094,627059.0
2018-07-23 09:30:00,22.87,22.87,22.66,22.71,193501.0,18.1538,18.1538,17.9871,18.0268,193501.0
2018-07-23 09:40:00,22.72,22.8,22.7,22.74,71955.0,18.0347,18.0983,18.0189,18.0506,71955.0
2018-07-23 09:50:00,22.75,22.77,22.72,22.77,68264.0,18.0586,18.0744,18.0347,18.0744,68264.0
2018-07-23 10:00:00,22.77,22.8,22.76,22.76,53884.0,18.0744,18.0983,18.0665,18.0665,53884.0
2018-07-23 10:10:00,22.76,22.76,22.66,22.68,152013.0,18.0665,18.0665,17.9871,18.003,152013.0
2018-07-23 10:20:00,22.67,22.79,22.66,22.78,282243.0,17.9951,18.0903,17.9871,18.0824,282243.0
2018-07-23 10:30:00,22.78,22.92,22.75,22.92,248125.0,18.0824,18.1935,18.0586,18.1935,248125.0
2018-07-23 10:40:00,22.91,22.93,22.89,22.91,113210.0,18.1856,18.2014,18.1697,18.1856,113210.0
2018-07-23 10:50:00,22.91,22.95,22.9,22.92,83996.0,18.1856,18.2173,18.1776,18.1935,83996.0
2018-07-23 11:00:00,22.91,22.98,22.9,22.91,136491.0,18.1856,18.2411,18.1776,18.1856,136491.0
2018-07-23 11:10:00,22.92,22.96,22.88,22.94,167926.0,18.1935,18.2253,18.1618,18.2094,167926.0
2018-07-23 11:20:00,22.94,23.0,22.94,22.98,88161.0,18.2094,18.257,18.2094,18.2411,88161.0
2018-07-23 11:30:00,22.98,23.03,22.98,23.01,116844.0,18.2411,18.2808,18.2411,18.2649,116844.0
2018-07-23 11:40:00,23.01,23.03,22.99,23.0,122827.0,18.2649,18.2808,18.2491,18.257,122827.0
2018-07-23 11:50:00,23.0,23.03,22.99,23.02,70320.0,18.257,18.2808,18.2491,18.2729,70320.0
2018-07-23 12:00:00,23.03,23.05,23.02,23.04,65648.0,18.2808,18.2967,18.2729,18.2888,65648.0
2018-07-23 12:10:00,23.03,23.07,23.03,23.06,94845.0,18.2808,18.3126,18.2808,18.3046,94845.0
2018-07-23 12:20:00,23.07,23.12,23.07,23.11,75672.0,18.3126,18.3523,18.3126,18.3443,75672.0
2018-07-23 12:30:00,23.12,23.13,23.1,23.13,83663.0,18.3523,18.3602,18.3364,18.3602,83663.0
2018-07-23 12:40:00,23.13,23.14,23.1,23.11,124586.0,18.3602,18.3681,18.3364,18.3443,124586.0
2018-07-23 12:50:00,23.11,23.12,23.1,23.11,120934.0,18.3443,18.3523,18.3364,18.3443,120934.0
2018-07-23 13:00:00,23.11,23.13,23.1,23.11,60345.0,18.3443,18.3602,18.3364,18.3443,60345.0
2018-07-23 13:10:00,23.11,23.12,23.1,23.1,32349.0,18.3443,18.3523,18.3364,18.3364,32349.0
2018-07-23 13:20:00,23.11,23.11,23.06,23.09,129091.0,18.3443,18.3443,18.3046,18.3284,129091.0
2018-07-23 13:30:00,23.09,23.12,23.08,23.11,67039.0,18.3284,18.3523,18.3205,18.3443,67039.0
2018-07-23 13:40:00,23.11,23.13,23.09,23.11,75004.0,18.3443,18.3602,18.3284,18.3443,75004.0
2018-07-23 13:50:00,23.11,23.15,23.09,23.1,108627.0,18.3443,18.3761,18.3284,18.3364,108627.0
2018-07-23 14:00:00,23.1,23.11,23.09,23.11,32586.0,18.3364,18.3443,18.3284,18.3443,32586.0
2018-07-23 14:10:00,23.11,23.11,23.06,23.07,110176.0,18.3443,18.3443,18.3046,18.3126,110176.0
2018-07-23 14:20:00,23.06,23.07,23.04,23.04,96347.0,18.3046,18.3126,18.2888,18.2888,96347.0
2018-07-23 14:30:00,23.04,23.05,23.04,23.04,17406.0,18.2888,18.2967,18.2888,18.2888,17406.0
2018-07-23 14:40:00,23.04,23.05,23.04,23.05,43803.0,18.2888,18.2967,18.2888,18.2967,43803.0
2018-07-23 14:50:00,23.05,23.07,23.04,23.05,92578.0,18.2967,18.3126,18.2888,18.2967,92578.0
2018-07-23 15:00:00,23.04,23.05,23.02,23.04,85801.0,18.2888,18.2967,18.2729,18.2888,85801.0
2018-07-23 15:10:00,23.04,23.04,23.01,23.02,96967.0,18.2888,18.2888,18.2649,18.2729,96967.0
2018-07-23 15:20:00,23.02,23.05,23.01,23.03,164533.0,18.2729,18.2967,18.2649,18.2808,164533.0
2018-07-23 15:30:00,23.03,23.03,23.0,23.02,194113.0,18.2808,18.2808,18.257,18.2729,194113.0
2018-07-23 15:40:00,23.02,23.05,23.01,23.05,179161.0,18.2729,18.2967,18.2649,18.2967,179161.0
2018-07-23 15:50:00,23.05,23.06,23.02,23.04,579421.0,18.2967,18.3046,18.2729,18.2888,579421.0
2018-07-24 09:30:00,23.25,23.45,23.2,23.45,222168.0,18.4555,18.6142,18.4158,18.6142,222168.0
2018-07-24 09:40:00,23.45,23.45,23.37,23.4,125843.0,18.6142,18.6142,18.5507,18.5745,125843.0
2018-07-24 09:50:00,23.39,23.41,23.31,23.35,187132.0,18.5666,18.5825,18.5031,18.5348,187132.0
2018-07-24 10:00:00,23.35,23.36,23.32,23.35,99744.0,18.5348,18.5428,18.511,18.5348,99744.0
2018-07-24 10:10:00,23.35,23.37,23.32,23.36,149381.0,18.5348,18.5507,18.511,18.5428,149381.0
2018-07-24 10:20:00,23.36,23.39,23.33,23.36,199908.0,18.5428,18.5666,18.519,18.5428,199908.0
2018-07-24 10:30:00,23.36,23.37,23.29,23.29,105885.0,18.5428,18.5507,18.4872,18.4872,105885.0
2018-07-24 10:40:00,23.29,23.29,23.2,23.21,175238.0,18.4872,18.4872,18.4158,18.4237,175238.0
2018-07-24 10:50:00,23.22,23.24,23.15,23.17,161245.0,18.4316,18.4475,18.3761,18.392,161245.0
2018-07-24 11:00:00,23.18,23.2,23.12,23.15,178752.0,18.3999,18.4158,18.3523,18.3761,178752.0
2018-07-24 11:10:00,23.14,23.14,23.06,23.09,146263.0,18.3681,18.3681,18.3046,18.3284,146263.0
2018-07-24 11:20:00,23.08,23.13,23.06,23.13,153043.0,18.3205,18.3602,18.3046,18.3602,153043.0
2018-07-24 11:30:00,23.13,23.15,23.09,23.1,173736.0,18.3602,18.3761,18.3284,18.3364,173736.0
2018-07-24 11:40:00,23.1,23.12,23.07,23.09,170678.0,18.3364,18.3523,18.3126,18.3284,170678.0
2018-07-24 11:50:00,23.08,23.14,23.08,23.14,100730.0,18.3205,18.3681,18.3205,18.3681,100730.0
2018-07-24 12:00:00,23.14,23.15,23.12,23.13,69740.0,18.3681,18.3761,18.3523,18.3602,69740.0
2018-07-24 12:10:00,23.12,23.15,23.1,23.1,69118.0,18.3523,18.3761,18.3364,18.3364,69118.0
2018-07-24 12:20:00,23.1,23.11,23.07,23.08,65739.0,18.3364,18.3443,18.3126,18.3205,65739.0
2018-07-24 12:30:00,23.08,23.08,23.04,23.05,105081.0,18.3205,18.3205,18.2888,18.2967,105081.0
2018-07-24 12:40:00,23.04,23.05,23.01,23.02,93675.0,18.2888,18.2967,18.2649,18.2729,93675.0
2018-07-24 12:50:00,23.02,23.02,22.99,23.0,57742.0,18.2729,18.2729,18.2491,18.257,57742.0
2018-07-24 13:00:00,23.0,23.01,22.99,23.01,124202.0,18.257,18.2649,18.2491,18.2649,124202.0
2018-07-24 13:10:00,23.01,23.01,22.97,22.97,50589.0,18.2649,18.2649,18.2332,18.2332,50589.0
2018-07-24 13:20:00,22.97,23.0,22.96,22.98,80089.0,18.2332,18.257,18.2253,18.2411,80089.0
2018-07-24 13:30:00,22.98,22.99,22.92,22.94,94698.0,18.2411,18.2491,18.1935,18.2094,94698.0
2018-07-24 13:40:00,22.93,23.0,22.93,22.99,71867.0,18.2014,18.257,18.2014,18.2491,71867.0
2018-07-24 13:50:00,22.99,23.0,22.94,22.96,61300.0,18.2491,18.257,18.2094,18.2253,61300.0
2018-07-24 14:00:00,22.96,22.97,22.91,22.92,51300.0,18.2253,18.2332,18.1856,18.1935,51300.0
2018-07-24 14:10:00,22.92,22.93,22.9,22.9,48042.0,18.1935,18.2014,18.1776,18.1776,48042.0
2018-07-24 14:20:00,22.9,22.92,22.9,22.91,71679.0,18.1776,18.1935,18.1776,18.1856,71679.0
2018-07-24 14:30:00,22.91,22.95,22.9,22.91,96653.0,18.1856,18.2173,18.1776,18.1856,96653.0
2018-07-24 14:40:00,22.92,22.98,22.91,22.96,170626.0,18.1935,18.2411,18.1856,18.2253,170626.0
2018-07-24 14:50:00,22.96,22.98,22.95,22.98,113892.0,18.2253,18.2411,18.2173,18.2411,113892.0
2018-07-24 15:00:00,22.98,22.98,22.96,22.96,61171.0,18.2411,18.2411,18.2253,18.2253,61171.0
2018-07-24 15:10:00,22.96,22.98,22.96,22.98,168893.0,18.2253,18.2411,18.2253,18.2411,168893.0
2018-07-24 15:20:00,22.98,22.98,22.93,22.93,156825.0,18.2411,18.2411,18.2014,18.2014,156825.0
2018-07-24 15:30:00,22.94,22.96,22.93,22.94,142576.0,18.2094,18.2253,18.2014,18.2094,142576.0
2018-07-24 15:40:00,22.95,22.96,22.9,22.92,306107.0,18.2173,18.2253,18.1776,18.1935,306107.0
2018-07-24 15:50:00,22.92,23.0,22.92,22.98,917467.0,18.1935,18.257,18.1935,18.2411,917467.0
2018-07-25 09:30:00,22.91,23.12,22.91,23.07,113417.0,18.1856,18.3523,18.1856,18.3126,113417.0
2018-07-25 09:40:00,23.09,23.11,23.03,23.08,64922.0,18.3284,18.3443,18.2808,18.3205,64922.0
2018-07-25 09:50:00,23.09,23.1,23.05,23.08,97497.0,18.3284,18.3364,18.2967,18.3205,97497.0
2018-07-25 10:00:00,23.09,23.09,23.01,23.03,67912.0,18.3284,18.3284,18.2649,18.2808,67912.0
2018-07-25 10:10:00,23.03,23.06,23.02,23.04,70706.0,18.2808,18.3046,18.2729,18.2888,70706.0
2018-07-25 10:20:00,23.04,23.07,22.91,22.95,212615.0,18.2888,18.3126,18.1856,18.2173,212615.0
2018-07-25 10:30:00,22.96,23.05,22.95,23.03,72642.0,18.2253,18.2967,18.2173,18.2808,72642.0
2018-07-25 10:40:00,23.03,23.04,22.95,22.95,166339.0,18.2808,18.2888,18.2173,18.2173,166339.0
2018-07-25 10:50:00,22.95,22.99,22.92,22.98,67875.0,18.2173,18.2491,18.1935,18.2411,67875.0
2018-07-25 11:00:00,22.98,23.01,22.96,22.98,98754.0,18.2411,18.2649,18.2253,18.2411,98754.0
2018-07-25 11:10:00,22.99,23.04,22.98,23.04,84112.0,18.2491,18.2888,18.2411,18.2888,84112.0
2018-07-25 11:20:00,23.05,23.06,22.99,23.05,100781.0,18.2967,18.3046,18.2491,18.2967,100781.0
2018-07-25 11:30:00,23.05,23.08,23.05,23.07,92051.0,18.2967,18.3205,18.2967,18.3126,92051.0
2018-07-25 11:40:00,23.08,23.11,23.08,23.09,120893.0,18.3205,18.3443,18.3205,18.3284,120893.0
2018-07-25 11:50:00,23.09,23.11,23.07,23.09,112009.0,18.3284,18.3443,18.3126,18.3284,112009.0
2018-07-25 12:00:00,23.09,23.1,23.05,23.07,113165.0,18.3284,18.3364,18.2967,18.3126,113165.0
2018-07-25 12:10:00,23.07,23.09,23.06,23.06,71304.0,18.3126,18.3284,18.3046,18.3046,71304.0
2018-07-25 12:20:00,23.07,23.08,23.06,23.07,73147.0,18.3126,18.3205,18.3046,18.3126,73147.0
2018-07-25 12:30:00,23.07,23.11,23.06,23.11,131519.0,18.3126,18.3443,18.3046,18.3443,131519.0
2018-07-25 12:40:00,23.11,23.14,23.1,23.13,99048.0,18.3443,18.3681,18.3364,18.3602,99048.0
2018-07-25 12:50:00,23.14,23.16,23.12,23.14,50497.0,18.3681,18.384,18.3523,18.3681,50497.0
2018-07-25 13:00:00,23.15,23.15,23.14,23.14,25621.0,18.3761,18.3761,18.3681,18.3681,25621.0
2018-07-25 13:10:00,23.14,23.15,23.12,23.12,79976.0,18.3681,18.3761,18.3523,18.3523,79976.0
2018-07-25 13:20:00,23.12,23.13,23.09,23.1,41041.0,18.3523,18.3602,18.3284,18.3364,41041.0
2018-07-25 13:30:00,23.1,23.13,23.09,23.13,114755.0,18.3364,18.3602,18.3284,18.3602,114755.0
2018-07-25 13:40:00,23.13,23.15,23.13,23.14,56162.0,18.3602,18.3761,18.3602,18.3681,56162.0
2018-07-25 13:50:00,23.15,23.16,23.13,23.15,67667.0,18.3761,18.384,18.3602,18.3761,67667.0
2018-07-25 14:00:00,23.15,23.21,23.14,23.21,96708.0,18.3761,18.4237,18.3681,18.4237,96708.0
2018-07-25 14:10:00,23.21,23.22,23.19,23.2,162026.0,18.4237,18.4316,18.4078,18.4158,162026.0
2018-07-25 14:20:00,23.2,23.2,23.17,23.2,54812.0,18.4158,18.4158,18.392,18.4158,54812.0
2018-07-25 14:30:00,23.2,23.23,23.19,23.2,115785.0,18.4158,18.4396,18.4078,18.4158,115785.0
2018-07-25 14:40:00,23.2,23.2,23.14,23.18,174116.0,18.4158,18.4158,18.3681,18.3999,174116.0
2018-07-25 14:50:00,23.18,23.19,23.14,23.15,74530.0,18.3999,18.4078,18.3681,18.3761,74530.0
2018-07-25 15:00:00,23.15,23.16,23.14,23.14,88467.0,18.3761,18.384,18.3681,18.3681,88467.0
2018-07-25 15:10:00,23.15,23.15,23.13,23.14,86306.0,18.3761,18.3761,18.3602,18.3681,86306.0
2018-07-25 15:20:00,23.14,23.17,23.13,23.16,155341.0,18.3681,18.392,18.3602,18.384,155341.0
2018-07-25 15:30:00,23.16,23.22,23.14,23.21,258847.0,18.384,18.4316,18.3681,18.4237,258847.0
2018-07-25 15:40:00,23.22,23.28,23.21,23.27,398230.0,18.4316,18.4793,18.4237,18.4713,398230.0
2018-07-25 15:50:00,23.27,23.31,23.16,23.28,622961.0,18.4713,18.5031,18.384,18.4793,622961.0
2018-07-26 09:30:00,23.22,23.55,23.22,23.55,323328.0,18.4316,18.6936,18.4316,18.6936,323328.0
2018-07-26 09:40:00,23.55,23.56,23.44,23.52,186344.0,18.6936,18.7015,18.6063,18.6698,186344.0
2018-07-26 09:50:00,23.53,23.61,23.52,23.61,168237.0,18.6777,18.7412,18.6698,18.7412,168237.0
2018-07-26 10:00:00,23.62,23.64,23.56,23.58,98734.0,18.7492,18.765,18.7015,18.7174,98734.0
2018-07-26 10:10:00,23.59,23.59,23.49,23.53,89143.0,18.7253,18.7253,18.646,18.6777,89143.0
2018-07-26 10:20:00,23.53,23.58,23.51,23.56,88885.0,18.6777,18.7174,18.6618,18.7015,88885.0
2018-07-26 10:30:00,23.55,23.64,23.53,23.63,58626.0,18.6936,18.765,18.6777,18.7571,58626.0
2018-07-26 10:40:00,23.63,23.65,23.58,23.6,247990.0,18.7571,18.773,18.7174,18.7333,247990.0
2018-07-26 10:50:00,23.6,23.62,23.58,23.61,109918.0,18.7333,18.7492,18.7174,18.7412,109918.0
2018-07-26 11:00:00,23.61,23.61,23.56,23.6,70824.0,18.7412,18.7412,18.7015,18.7333,70824.0
2018-07-26 11:10:00,23.6,23.6,23.56,23.57,89895.0,18.7333,18.7333,18.7015,18.7095,89895.0
2018-07-26 11:20:00,23.57,23.58,23.51,23.51,114848.0,18.7095,18.7174,18.6618,18.6618,114848.0
2018-07-26 11:30:00,23.51,23.52,23.46,23.48,147732.0,18.6618,18.6698,18.6221,18.638,147732.0
2018-07-26 11:40:00,23.48,23.5,23.48,23.5,30041.0,18.638,18.6539,18.638,18.6539,30041.0
2018-07-26 11:50:00,23.5,23.52,23.47,23.51,109167.0,18.6539,18.6698,18.6301,18.6618,109167.0
2018-07-26 12:00:00,23.52,23.55,23.47,23.48,95287.0,18.6698,18.6936,18.6301,18.638,95287.0
2018-07-26 12:10:00,23.48,23.5,23.45,23.48,56264.0,18.638,18.6539,18.6142,18.638,56264.0
2018-07-26 12:20:00,23.49,23.49,23.45,23.46,62281.0,18.646,18.646,18.6142,18.6221,62281.0
2018-07-26 12:30:00,23.45,23.47,23.44,23.47,72424.0,18.6142,18.6301,18.6063,18.6301,72424.0
2018-07-26 12:40:00,23.46,23.47,23.44,23.46,75908.0,18.6221,18.6301,18.6063,18.6221,75908.0
2018-07-26 12:50:00,23.46,23.47,23.44,23.46,66047.0,18.6221,18.6301,18.6063,18.6221,66047.0
2018-07-26 13:00:00,23.45,23.5,23.45,23.5,129186.0,18.6142,18.6539,18.6142,18.6539,129186.0
2018-07-26 13:10:00,23.5,23.54,23.49,23.52,92663.0,18.6539,18.6856,18.646,18.6698,92663.0
2018-07-26 13:20:00,23.53,23.57,23.52,23.55,125037.0,18.6777,18.7095,18.6698,18.6936,125037.0
2018-07-26 13:30:00,23.55,23.55,23.52,23.54,41407.0,18.6936,18.6936,18.6698,18.6856,41407.0
2018-07-26 13:40:00,23.54,23.55,23.53,23.55,57813.0,18.6856,18.6936,18.6777,18.6936,57813.0
2018-07-26 13:50:00,23.55,23.55,23.51,23.53,84562.0,18.6936,18.6936,18.6618,18.6777,84562.0
2018-07-26 14:00:00,23.52,23.55,23.51,23.55,45092.0,18.6698,18.6936,18.6618,18.6936,45092.0
2018-07-26 14:10:00,23.55,23.56,23.51,23.52,109331.0,18.6936,18.7015,18.6618,18.6698,109331.0
2018-07-26 14:20:00,23.52,23.54,23.51,23.52,61695.0,18.6698,18.6856,18.6618,18.6698,61695.0
2018-07-26 14:30:00,23.52,23.54,23.51,23.53,119280.0,18.6698,18.6856,18.6618,18.6777,119280.0
2018-07-26 14:40:00,23.52,23.53,23.5,23.52,81388.0,18.6698,18.6777,18.6539,18.6698,81388.0
2018-07-26 14:50:00,23.52,23.53,23.5,23.5,75129.0,18.6698,18.6777,18.6539,18.6539,75129.0
2018-07-26 15:00:00,23.5,23.51,23.46,23.46,69056.0,18.6539,18.6618,18.6221,18.6221,69056.0
2018-07-26 15:10:00,23.46,23.48,23.44,23.46,171996.0,18.6221,18.638,18.6063,18.6221,171996.0
2018-07-26 15:20:00,23.46,23.47,23.44,23.46,160396.0,18.6221,18.6301,18.6063,18.6221,160396.0
2018-07-26 15:30:00,23.46,23.49,23.46,23.48,179990.0,18.6221,18.646,18.6221,18.638,179990.0
2018-07-26 15:40:00,23.48,23.48,23.45,23.47,273987.0,18.638,18.638,18.6142,18.6301,273987.0
2018-07-26 15:50:00,23.47,23.47,23.44,23.45,751337.0,18.6301,18.6301,18.6063,18.6142,751337.0
2018-07-27 09:30:00,23.45,23.55,23.43,23.5,138125.0,18.6142,18.6936,18.5983,18.6539,138125.0
2018-07-27 09:40:00,23.49,23.5,23.42,23.43,92204.0,18.646,18.6539,18.5904,18.5983,92204.0
2018-07-27 09:50:00,23.42,23.45,23.35,23.37,120602.0,18.5904,18.6142,18.5348,18.5507,120602.0
2018-07-27 10:00:00,23.37,23.39,23.31,23.36,104588.0,18.5507,18.5666,18.5031,18.5428,104588.0
2018-07-27 10:10:00,23.36,23.42,23.3,23.42,83899.0,18.5428,18.5904,18.4951,18.5904,83899.0
2018-07-27 10:20:00,23.42,23.45,23.4,23.43,93579.0,18.5904,18.6142,18.5745,18.5983,93579.0
2018-07-27 10:30:00,23.42,23.5,23.41,23.47,92719.0,18.5904,18.6539,18.5825,18.6301,92719.0
2018-07-27 10:40:00,23.47,23.48,23.41,23.41,90264.0,18.6301,18.638,18.5825,18.5825,90264.0
2018-07-27 10:50:00,23.42,23.44,23.39,23.42,76313.0,18.5904,18.6063,18.5666,18.5904,76313.0
2018-07-27 11:00:00,23.42,23.44,23.39,23.42,72974.0,18.5904,18.6063,18.5666,18.5904,72974.0
2018-07-27 11:10:00,23.42,23.43,23.37,23.4,84248.0,18.5904,18.5983,18.5507,18.5745,84248.0
2018-07-27 11:20:00,23.4,23.43,23.38,23.39,76974.0,18.5745,18.5983,18.5586,18.5666,76974.0
2018-07-27 11:30:00,23.39,23.4,23.36,23.38,57266.0,18.5666,18.5745,18.5428,18.5586,57266.0
2018-07-27 11:40:00,23.38,23.38,23.31,23.33,60262.0,18.5586,18.5586,18.5031,18.519,60262.0
2018-07-27 11:50:00,23.33,23.38,23.32,23.36,61217.0,18.519,18.5586,18.511,18.5428,61217.0
2018-07-27 12:00:00,23.36,23.37,23.26,23.3,144123.0,18.5428,18.5507,18.4634,18.4951,144123.0
2018-07-27 12:10:00,23.31,23.32,23.28,23.32,47307.0,18.5031,18.511,18.4793,18.511,47307.0
2018-07-27 12:20:00,23.32,23.32,23.25,23.28,65950.0,18.511,18.511,18.4555,18.4793,65950.0
2018-07-27 12:30:00,23.27,23.27,23.19,23.19,99892.0,18.4713,18.4713,18.4078,18.4078,99892.0
2018-07-27 12:40:00,23.19,23.24,23.18,23.21,104690.0,18.4078,18.4475,18.3999,18.4237,104690.0
2018-07-27 12:50:00,23.21,23.23,23.14,23.16,93830.0,18.4237,18.4396,18.3681,18.384,93830.0
2018-07-27 13:00:00,23.15,23.21,23.11,23.19,143709.0,18.3761,18.4237,18.3443,18.4078,143709.0
2018-07-27 13:10:00,23.18,23.2,23.16,23.2,59205.0,18.3999,18.4158,18.384,18.4158,59205.0
2018-07-27 13:20:00,23.2,23.21,23.17,23.21,69802.0,18.4158,18.4237,18.392,18.4237,69802.0
2018-07-27 13:30:00,23.2,23.21,23.17,23.2,78786.0,18.4158,18.4237,18.392,18.4158,78786.0
2018-07-27 13:40:00,23.2,23.21,23.19,23.21,31746.0,18.4158,18.4237,18.4078,18.4237,31746.0
2018-07-27 13:50:00,23.21,23.27,23.2,23.26,80877.0,18.4237,18.4713,18.4158,18.4634,80877.0
2018-07-27 14:00:00,23.26,23.28,23.23,23.24,83870.0,18.4634,18.4793,18.4396,18.4475,83870.0
2018-07-27 14:10:00,23.24,23.24,23.19,23.19,50436.0,18.4475,18.4475,18.4078,18.4078,50436.0
2018-07-27 14:20:00,23.2,23.21,23.17,23.2,88478.0,18.4158,18.4237,18.392,18.4158,88478.0
2018-07-27 14:30:00,23.2,23.23,23.16,23.17,85332.0,18.4158,18.4396,18.384,18.392,85332.0
2018-07-27 14:40:00,23.17,23.22,23.16,23.18,64296.0,18.392,18.4316,18.384,18.3999,64296.0
2018-07-27 14:50:00,23.18,23.21,23.17,23.17,41573.0,18.3999,18.4237,18.392,18.392,41573.0
2018-07-27 15:00:00,23.18,23.23,23.17,23.21,112690.0,18.3999,18.4396,18.392,18.4237,112690.0
2018-07-27 15:10:00,23.21,23.24,23.2,23.23,80997.0,18.4237,18.4475,18.4158,18.4396,80997.0
2018-07-27 15:20:00,23.22,23.24,23.19,23.19,86754.0,18.4316,18.4475,18.4078,18.4078,86754.0
2018-07-27 15:30:00,23.2,23.23,23.19,23.21,94611.0,18.4158,18.4396,18.4078,18.4237,94611.0
2018-07-27 15:40:00,23.21,23.23,23.2,23.22,182063.0,18.4237,18.4396,18.4158,18.4316,182063.0
2018-07-27 15:50:00,23.22,23.26,23.21,23.24,485105.0,18.4316,18.4634,18.4237,18.4475,485105.0
2018-07-30 09:30:00,23.25,23.32,23.23,23.24,138018.0,18.4555,18.511,18.4396,18.4475,138018.0
2018-07-30 09:40:00,23.24,23.28,23.16,23.24,151804.0,18.4475,18.4793,18.384,18.4475,151804.0
2018-07-30 09:50:00,23.25,23.36,23.24,23.34,135199.0,18.4555,18.5428,18.4475,18.5269,135199.0
2018-07-30 10:00:00,23.34,23.39,23.32,23.35,117362.0,18.5269,18.5666,18.511,18.5348,117362.0
2018-07-30 10:10:00,23.35,23.36,23.28,23.34,62848.0,18.5348,18.5428,18.4793,18.5269,62848.0
2018-07-30 10:20:00,23.34,23.36,23.3,23.33,76599.0,18.5269,18.5428,18.4951,18.519,76599.0
2018-07-30 10:30:00,23.34,23.35,23.29,23.33,69180.0,18.5269,18.5348,18.4872,18.519,69180.0
2018-07-30 10:40:00,23.34,23.34,23.28,23.31,66666.0,18.5269,18.5269,18.4793,18.5031,66666.0
2018-07-30 10:50:00,23.31,23.33,23.29,23.31,52314.0,18.5031,18.519,18.4872,18.5031,52314.0
2018-07-30 11:00:00,23.32,23.32,23.22,23.22,81833.0,18.511,18.511,18.4316,18.4316,81833.0
2018-07-30 11:10:00,23.23,23.24,23.16,23.19,67547.0,18.4396,18.4475,18.384,18.4078,67547.0
2018-07-30 11:20:00,23.19,23.21,23.16,23.16,54621.0,18.4078,18.4237,18.384,18.384,54621.0
2018-07-30 11:30:00,23.16,23.18,23.12,23.15,108572.0,18.384,18.3999,18.3523,18.3761,108572.0
2018-07-30 11:40:00,23.15,23.2,23.15,23.17,67572.0,18.3761,18.4158,18.3761,18.392,67572.0
2018-07-30 11:50:00,23.17,23.21,23.16,23.18,58836.0,18.392,18.4237,18.384,18.3999,58836.0
2018-07-30 12:00:00,23.18,23.18,23.07,23.08,89575.0,18.3999,18.3999,18.3126,18.3205,89575.0
2018-07-30 12:10:00,23.09,23.09,23.04,23.04,58644.0,18.3284,18.3284,18.2888,18.2888,58644.0
2018-07-30 12:20:00,23.05,23.07,23.03,23.06,48074.0,18.2967,18.3126,18.2808,18.3046,48074.0
2018-07-30 12:30:00,23.07,23.08,23.04,23.05,97367.0,18.3126,18.3205,18.2888,18.2967,97367.0
2018-07-30 12:40:00,23.05,23.06,22.98,22.98,79701.0,18.2967,18.3046,18.2411,18.2411,79701.0
2018-07-30 12:50:00,22.98,23.02,22.97,23.02,57713.0,18.2411,18.2729,18.2332,18.2729,57713.0
2018-07-30 13:00:00,23.02,23.07,23.01,23.06,120653.0,18.2729,18.3126,18.2649,18.3046,120653.0
2018-07-30 13:10:00,23.07,23.1,23.05,23.08,106429.0,18.3126,18.3364,18.2967,18.3205,106429.0
2018-07-30 13:20:00,23.07,23.12,23.07,23.11,40745.0,18.3126,18.3523,18.3126,18.3443,40745.0
2018-07-30 13:30:00,23.11,23.14,23.1,23.14,76798.0,18.3443,18.3681,18.3364,18.3681,76798.0
2018-07-30 13:40:00,23.13,23.13,23.09,23.1,54892.0,18.3602,18.3602,18.3284,18.3364,54892.0
2018-07-30 13:50:00,23.1,23.15,23.1,23.14,45608.0,18.3364,18.3761,18.3364,18.3681,45608.0
2018-07-30 14:00:00,23.14,23.16,23.12,23.12,68917.0,18.3681,18.384,18.3523,18.3523,68917.0
2018-07-30 14:10:00,23.12,23.13,23.1,23.12,58306.0,18.3523,18.3602,18.3364,18.3523,58306.0
2018-07-30 14:20:00,23.12,23.13,23.1,23.12,101125.0,18.3523,18.3602,18.3364,18.3523,101125.0
2018-07-30 14:30:00,23.11,23.15,23.11,23.11,47701.0,18.3443,18.3761,18.3443,18.3443,47701.0
2018-07-30 14:40:00,23.11,23.12,23.1,23.1,55861.0,18.3443,18.3523,18.3364,18.3364,55861.0
2018-07-30 14:50:00,23.1,23.13,23.09,23.13,63316.0,18.3364,18.3602,18.3284,18.3602,63316.0
2018-07-30 15:00:00,23.13,23.16,23.11,23.15,104774.0,18.3602,18.384,18.3443,18.3761,104774.0
2018-07-30 15:10:00,23.15,23.16,23.12,23.13,63675.0,18.3761,18.384,18.3523,18.3602,63675.0
2018-07-30 15:20:00,23.13,23.14,23.11,23.11,83635.0,18.3602,18.3681,18.3443,18.3443,83635.0
2018-07-30 15:30:00,23.11,23.14,23.1,23.11,92117.0,18.3443,18.3681,18.3364,18.3443,92117.0
2018-07-30 15:40:00,23.11,23.11,23.05,23.07,216569.0,18.3443,18.3443,18.2967,18.3126,216569.0
2018-07-30 15:50:00,23.07,23.11,23.06,23.1,367158.0,18.3126,18.3443,18.3046,18.3364,367158.0
2018-07-31 09:30:00,23.12,23.21,23.1,23.17,209057.0,18.3523,18.4237,18.3364,18.392,209057.0
2018-07-31 09:40:00,23.18,23.22,23.05,23.1,442273.0,18.3999,18.4316,18.2967,18.3364,442273.0
2018-07-31 09:50:00,23.1,23.13,23.07,23.12,155943.0,18.3364,18.3602,18.3126,18.3523,155943.0
2018-07-31 10:00:00,23.12,23.15,23.09,23.15,95779.0,18.3523,18.3761,18.3284,18.3761,95779.0
2018-07-31 10:10:00,23.14,23.15,23.07,23.08,193880.0,18.3681,18.3761,18.3126,18.3205,193880.0
2018-07-31 10:20:00,23.08,23.12,23.07,23.1,79043.0,18.3205,18.3523,18.3126,18.3364,79043.0
2018-07-31 10:30:00,23.11,23.13,23.09,23.13,70874.0,18.3443,18.3602,18.3284,18.3602,70874.0
2018-07-31 10:40:00,23.12,23.12,23.06,23.07,70879.0,18.3523,18.3523,18.3046,18.3126,70879.0
2018-07-31 10:50:00,23.08,23.1,23.06,23.07,95617.0,18.3205,18.3364,18.3046,18.3126,95617.0
2018-07-31 11:00:00,23.07,23.1,23.07,23.09,112867.0,18.3126,18.3364,18.3126,18.3284,112867.0
2018-07-31 11:10:00,23.1,23.15,23.1,23.12,149557.0,18.3364,18.3761,18.3364,18.3523,149557.0
2018-07-31 11:20:00,23.12,23.17,23.11,23.14,141937.0,18.3523,18.392,18.3443,18.3681,141937.0
2018-07-31 11:30:00,23.15,23.15,23.09,23.1,86804.0,18.3761,18.3761,18.3284,18.3364,86804.0
2018-07-31 11:40:00,23.1,23.15,23.09,23.14,56894.0,18.3364,18.3761,18.3284,18.3681,56894.0
2018-07-31 11:50:00,23.14,23.15,23.11,23.14,43295.0,18.3681,18.3761,18.3443,18.3681,43295.0
2018-07-31 12:00:00,23.14,23.16,23.12,23.12,68347.0,18.3681,18.384,18.3523,18.3523,68347.0
2018-07-31 12:10:00,23.12,23.16,23.12,23.15,48120.0,18.3523,18.384,18.3523,18.3761,48120.0
2018-07-31 12:20:00,23.16,23.18,23.14,23.17,62733.0,18.384,18.3999,18.3681,18.392,62733.0
2018-07-31 12:30:00,23.18,23.18,23.13,23.16,74859.0,18.3999,18.3999,18.3602,18.384,74859.0
2018-07-31 12:40:00,23.16,23.17,23.14,23.16,59352.0,18.384,18.392,18.3681,18.384,59352.0
2018-07-31 12:50:00,23.16,23.17,23.14,23.15,44641.0,18.384,18.392,18.3681,18.3761,44641.0
2018-07-31 13:00:00,23.15,23.16,23.13,23.16,81769.0,18.3761,18.384,18.3602,18.384,81769.0
2018-07-31 13:10:00,23.15,23.15,23.11,23.13,50462.0,18.3761,18.3761,18.3443,18.3602,50462.0
2018-07-31 13:20:00,23.13,23.14,23.12,23.13,55727.0,18.3602,18.3681,18.3523,18.3602,55727.0
2018-07-31 13:30:00,23.14,23.14,23.1,23.13,199595.0,18.3681,18.3681,18.3364,18.3602,199595.0
2018-07-31 13:40:00,23.12,23.14,23.1,23.11,69353.0,18.3523,18.3681,18.3364,18.3443,69353.0
2018-07-31 13:50:00,23.11,23.12,23.1,23.11,40541.0,18.3443,18.3523,18.3364,18.3443,40541.0
2018-07-31 14:00:00,23.11,23.11,23.06,23.06,105242.0,18.3443,18.3443,18.3046,18.3046,105242.0
2018-07-31 14:10:00,23.06,23.12,23.06,23.08,162277.0,18.3046,18.3523,18.3046,18.3205,162277.0
2018-07-31 14:20:00,23.09,23.1,23.07,23.1,77698.0,18.3284,18.3364,18.3126,18.3364,77698.0
2018-07-31 14:30:00,23.09,23.11,23.06,23.07,188146.0,18.3284,18.3443,18.3046,18.3126,188146.0
2018-07-31 14:40:00,23.07,23.1,23.06,23.09,43113.0,18.3126,18.3364,18.3046,18.3284,43113.0
2018-07-31 14:50:00,23.1,23.12,23.09,23.09,59005.0,18.3364,18.3523,18.3284,18.3284,59005.0
2018-07-31 15:00:00,23.09,23.1,23.08,23.1,41262.0,18.3284,18.3364,18.3205,18.3364,41262.0
2018-07-31 15:10:00,23.09,23.1,23.07,23.08,75007.0,18.3284,18.3364,18.3126,18.3205,75007.0
2018-07-31 15:20:00,23.08,23.1,23.08,23.09,87964.0,18.3205,18.3364,18.3205,18.3284,87964.0
2018-07-31 15:30:00,23.09,23.1,23.06,23.09,192672.0,18.3284,18.3364,18.3046,18.3284,192672.0
2018-07-31 15:40:00,23.09,23.11,23.05,23.07,262461.0,18.3284,18.3443,18.2967,18.3126,262461.0
2018-07-31 15:50:00,23.07,23.09,23.05,23.07,371377.0,18.3126,18.3284,18.2967,18.3126,371377.0
2018-08-01 09:30:00,23.14,23.25,23.06,23.13,187626.0,18.3681,18.4555,18.3046,18.3602,187626.0
2018-08-01 09:40:00,23.13,23.16,23.1,23.13,72369.0,18.3602,18.384,18.3364,18.3602,72369.0
2018-08-01 09:50:00,23.14,23.21,23.11,23.19,79638.0,18.3681,18.4237,18.3443,18.4078,79638.0
2018-08-01 10:00:00,23.19,23.2,23.13,23.18,54561.0,18.4078,18.4158,18.3602,18.3999,54561.0
2018-08-01 10:10:00,23.18,23.2,23.16,23.2,43809.0,18.3999,18.4158,18.384,18.4158,43809.0
2018-08-01 10:20:00,23.2,23.23,23.18,23.21,44355.0,18.4158,18.4396,18.3999,18.4237,44355.0
2018-08-01 10:30:00,23.21,23.23,23.2,23.21,63927.0,18.4237,18.4396,18.4158,18.4237,63927.0
2018-08-01 10:40:00,23.21,23.23,23.18,23.22,50870.0,18.4237,18.4396,18.3999,18.4316,50870.0
2018-08-01 10:50:00,23.23,23.25,23.2,23.24,83922.0,18.4396,18.4555,18.4158,18.4475,83922.0
2018-08-01 11:00:00,23.25,23.27,23.24,23.25,41953.0,18.4555,18.4713,18.4475,18.4555,41953.0
2018-08-01 11:10:00,23.26,23.3,23.26,23.27,72773.0,18.4634,18.4951,18.4634,18.4713,72773.0
2018-08-01 11:20:00,23.27,23.28,23.14,23.14,114176.0,18.4713,18.4793,18.3681,18.3681,114176.0
2018-08-01 11:30:00,23.14,23.18,23.12,23.17,68704.0,18.3681,18.3999,18.3523,18.392,68704.0
2018-08-01 11:40:00,23.16,23.17,23.14,23.14,42139.0,18.384,18.392,18.3681,18.3681,42139.0
2018-08-01 11:50:00,23.14,23.16,23.11,23.14,39733.0,18.3681,18.384,18.3443,18.3681,39733.0
2018-08-01 12:00:00,23.13,23.15,23.11,23.14,45143.0,18.3602,18.3761,18.3443,18.3681,45143.0
2018-08-01 12:10:00,23.14,23.17,23.13,23.15,35431.0,18.3681,18.392,18.3602,18.3761,35431.0
2018-08-01 12:20:00,23.15,23.16,23.11,23.12,69737.0,18.3761,18.384,18.3443,18.3523,69737.0
2018-08-01 12:30:00,23.11,23.13,23.09,23.11,25969.0,18.3443,18.3602,18.3284,18.3443,25969.0
2018-08-01 12:40:00,23.11,23.12,23.09,23.11,21333.0,18.3443,18.3523,18.3284,18.3443,21333.0
2018-08-01 12:50:00,23.12,23.14,23.11,23.12,32252.0,18.3523,18.3681,18.3443,18.3523,32252.0
2018-08-01 13:00:00,23.12,23.12,23.1,23.1,18727.0,18.3523,18.3523,18.3364,18.3364,18727.0
2018-08-01 13:10:00,23.11,23.12,23.09,23.11,37532.0,18.3443,18.3523,18.3284,18.3443,37532.0
2018-08-01 13:20:00,23.11,23.12,23.09,23.09,47134.0,18.3443,18.3523,18.3284,18.3284,47134.0
2018-08-01 13:30:00,23.1,23.1,23.06,23.08,47041.0,18.3364,18.3364,18.3046,18.3205,47041.0
2018-08-01 13:40:00,23.08,23.08,23.04,23.05,41500.0,18.3205,18.3205,18.2888,18.2967,41500.0
2018-08-01 13:50:00,23.05,23.05,22.98,23.02,124122.0,18.2967,18.2967,18.2411,18.2729,124122.0
2018-08-01 14:00:00,23.01,23.05,22.97,22.98,99667.0,18.2649,18.2967,18.2332,18.2411,99667.0
2018-08-01 14:10:00,22.98,23.05,22.96,23.02,67339.0,18.2411,18.2967,18.2253,18.2729,67339.0
2018-08-01 14:20:00,23.03,23.04,23.0,23.04,77089.0,18.2808,18.2888,18.257,18.2888,77089.0
2018-08-01 14:30:00,23.04,23.05,23.03,23.05,46694.0,18.2888,18.2967,18.2808,18.2967,46694.0
2018-08-01 14:40:00,23.05,23.06,23.01,23.02,93988.0,18.2967,18.3046,18.2649,18.2729,93988.0
2018-08-01 14:50:00,23.03,23.03,23.01,23.03,58567.0,18.2808,18.2808,18.2649,18.2808,58567.0
2018-08-01 15:00:00,23.03,23.04,23.01,23.01,53087.0,18.2808,18.2888,18.2649,18.2649,53087.0
2018-08-01 15:10:00,23.02,23.02,22.99,23.0,109824.0,18.2729,18.2729,18.2491,18.257,109824.0
2018-08-01 15:20:00,23.0,23.02,22.99,23.01,80663.0,18.257,18.2729,18.2491,18.2649,80663.0
2018-08-01 15:30:00,23.01,23.02,22.98,23.01,121402.0,18.2649,18.2729,18.2411,18.2649,121402.0
2018-08-01 15:40:00,23.01,23.05,23.0,23.02,274118.0,18.2649,18.2967,18.257,18.2729,274118.0
2018-08-01 15:50:00,23.01,23.02,23.0,23.01,358248.0,18.2649,18.2729,18.257,18.2649,358248.0
2018-08-02 09:30:00,22.89,23.06,22.89,23.05,222366.0,18.1697,18.3046,18.1697,18.2967,222366.0
2018-08-02 09:40:00,23.05,23.07,22.95,22.98,102541.0,18.2967,18.3126,18.2173,18.2411,102541.0
2018-08-02 09:50:00,22.99,23.07,22.99,23.04,78334.0,18.2491,18.3126,18.2491,18.2888,78334.0
2018-08-02 10:00:00,23.04,23.15,23.03,23.14,62885.0,18.2888,18.3761,18.2808,18.3681,62885.0
2018-08-02 10:10:00,23.14,23.15,23.07,23.1,69720.0,18.3681,18.3761,18.3126,18.3364,69720.0
2018-08-02 10:20:00,23.11,23.16,23.05,23.05,135062.0,18.3443,18.384,18.2967,18.2967,135062.0
2018-08-02 10:30:00,23.05,23.1,22.99,23.1,144763.0,18.2967,18.3364,18.2491,18.3364,144763.0
2018-08-02 10:40:00,23.1,23.12,23.0,23.02,109229.0,18.3364,18.3523,18.257,18.2729,109229.0
2018-08-02 10:50:00,23.02,23.04,22.95,22.98,115977.0,18.2729,18.2888,18.2173,18.2411,115977.0
2018-08-02 11:00:00,22.99,23.04,22.99,23.01,59652.0,18.2491,18.2888,18.2491,18.2649,59652.0
2018-08-02 11:10:00,23.01,23.06,23.01,23.04,70805.0,18.2649,18.3046,18.2649,18.2888,70805.0
2018-08-02 11:20:00,23.04,23.07,23.03,23.04,66790.0,18.2888,18.3126,18.2808,18.2888,66790.0
2018-08-02 11:30:00,23.04,23.13,23.04,23.11,139342.0,18.2888,18.3602,18.2888,18.3443,139342.0
2018-08-02 11:40:00,23.11,23.12,23.07,23.08,83611.0,18.3443,18.3523,18.3126,18.3205,83611.0
2018-08-02 11:50:00,23.09,23.09,23.06,23.07,70065.0,18.3284,18.3284,18.3046,18.3126,70065.0
2018-08-02 12:00:00,23.07,23.12,23.05,23.12,59388.0,18.3126,18.3523,18.2967,18.3523,59388.0
2018-08-02 12:10:00,23.11,23.13,23.11,23.11,62120.0,18.3443,18.3602,18.3443,18.3443,62120.0
2018-08-02 12:20:00,23.11,23.18,23.11,23.17,130236.0,18.3443,18.3999,18.3443,18.392,130236.0
2018-08-02 12:30:00,23.17,23.17,23.13,23.15,78121.0,18.392,18.392,18.3602,18.3761,78121.0
2018-08-02 12:40:00,23.15,23.19,23.15,23.18,69100.0,18.3761,18.4078,18.3761,18.3999,69100.0
2018-08-02 12:50:00,23.18,23.19,23.16,23.16,68885.0,18.3999,18.4078,18.384,18.384,68885.0
2018-08-02 13:00:00,23.16,23.2,23.15,23.19,112278.0,18.384,18.4158,18.3761,18.4078,112278.0
2018-08-02 13:10:00,23.19,23.21,23.16,23.2,67019.0,18.4078,18.4237,18.384,18.4158,67019.0
2018-08-02 13:20:00,23.21,23.22,23.2,23.21,48338.0,18.4237,18.4316,18.4158,18.4237,48338.0
2018-08-02 13:30:00,23.22,23.24,23.2,23.22,104705.0,18.4316,18.4475,18.4158,18.4316,104705.0
2018-08-02 13:40:00,23.22,23.24,23.21,23.24,53923.0,18.4316,18.4475,18.4237,18.4475,53923.0
2018-08-02 13:50:00,23.24,23.25,23.22,23.24,50646.0,18.4475,18.4555,18.4316,18.4475,50646.0
2018-08-02 14:00:00,23.24,23.26,23.23,23.26,85574.0,18.4475,18.4634,18.4396,18.4634,85574.0
2018-08-02 14:10:00,23.26,23.26,23.21,23.21,65888.0,18.4634,18.4634,18.4237,18.4237,65888.0
2018-08-02 14:20:00,23.22,23.23,23.19,23.2,81609.0,18.4316,18.4396,18.4078,18.4158,81609.0
2018-08-02 14:30:00,23.2,23.22,23.18,23.19,52247.0,18.4158,18.4316,18.3999,18.4078,52247.0
2018-08-02 14:40:00,23.19,23.21,23.17,23.2,121279.0,18.4078,18.4237,18.392,18.4158,121279.0
2018-08-02 14:50:00,23.2,23.24,23.2,23.23,99078.0,18.4158,18.4475,18.4158,18.4396,99078.0
2018-08-02 15:00:00,23.23,23.23,23.19,23.21,139570.0,18.4396,18.4396,18.4078,18.4237,139570.0
2018-08-02 15:10:00,23.21,23.24,23.2,23.22,90817.0,18.4237,18.4475,18.4158,18.4316,90817.0
2018-08-02 15:20:00,23.23,23.24,23.21,23.22,70699.0,18.4396,18.4475,18.4237,18.4316,70699.0
2018-08-02 15:30:00,23.23,23.24,23.19,23.21,151812.0,18.4396,18.4475,18.4078,18.4237,151812.0
2018-08-02 15:40:00,23.21,23.25,23.21,23.23,250921.0,18.4237,18.4555,18.4237,18.4396,250921.0
2018-08-02 15:50:00,23.24,23.24,23.2,23.21,352460.0,18.4475,18.4475,18.4158,18.4237,352460.0
2018-08-03 09:30:00,23.26,23.47,23.25,23.47,179465.0,18.4634,18.6301,18.4555,18.6301,179465.0
2018-08-03 09:40:00,23.46,23.49,23.37,23.37,84866.0,18.6221,18.646,18.5507,18.5507,84866.0
2018-08-03 09:50:00,23.37,23.4,23.35,23.38,87523.0,18.5507,18.5745,18.5348,18.5586,87523.0
2018-08-03 10:00:00,23.38,23.44,23.37,23.39,77499.0,18.5586,18.6063,18.5507,18.5666,77499.0
2018-08-03 10:10:00,23.39,23.42,23.38,23.39,69965.0,18.5666,18.5904,18.5586,18.5666,69965.0
2018-08-03 10:20:00,23.38,23.47,23.38,23.47,82008.0,18.5586,18.6301,18.5586,18.6301,82008.0
2018-08-03 10:30:00,23.47,23.47,23.43,23.47,83671.0,18.6301,18.6301,18.5983,18.6301,83671.0
2018-08-03 10:40:00,23.47,23.48,23.41,23.42,108429.0,18.6301,18.638,18.5825,18.5904,108429.0
2018-08-03 10:50:00,23.43,23.43,23.35,23.39,74472.0,18.5983,18.5983,18.5348,18.5666,74472.0
2018-08-03 11:00:00,23.4,23.41,23.38,23.39,59209.0,18.5745,18.5825,18.5586,18.5666,59209.0
2018-08-03 11:10:00,23.4,23.4,23.35,23.37,72265.0,18.5745,18.5745,18.5348,18.5507,72265.0
2018-08-03 11:20:00,23.37,23.4,23.35,23.37,68144.0,18.5507,18.5745,18.5348,18.5507,68144.0
2018-08-03 11:30:00,23.37,23.37,23.31,23.33,76685.0,18.5507,18.5507,18.5031,18.519,76685.0
2018-08-03 11:40:00,23.33,23.35,23.31,23.34,103495.0,18.519,18.5348,18.5031,18.5269,103495.0
2018-08-03 11:50:00,23.34,23.35,23.29,23.29,36761.0,18.5269,18.5348,18.4872,18.4872,36761.0
2018-08-03 12:00:00,23.29,23.33,23.29,23.33,31283.0,18.4872,18.519,18.4872,18.519,31283.0
2018-08-03 12:10:00,23.33,23.36,23.32,23.35,98179.0,18.519,18.5428,18.511,18.5348,98179.0
2018-08-03 12:20:00,23.35,23.38,23.31,23.33,99669.0,18.5348,18.5586,18.5031,18.519,99669.0
2018-08-03 12:30:00,23.33,23.36,23.33,23.35,74829.0,18.519,18.5428,18.519,18.5348,74829.0
2018-08-03 12:40:00,23.35,23.35,23.27,23.27,63491.0,18.5348,18.5348,18.4713,18.4713,63491.0
2018-08-03 12:50:00,23.27,23.31,23.26,23.3,63867.0,18.4713,18.5031,18.4634,18.4951,63867.0
2018-08-03 13:00:00,23.3,23.31,23.26,23.27,64773.0,18.4951,18.5031,18.4634,18.4713,64773.0
2018-08-03 13:10:00,23.27,23.28,23.26,23.27,50121.0,18.4713,18.4793,18.4634,18.4713,50121.0
2018-08-03 13:20:00,23.27,23.27,23.23,23.23,52845.0,18.4713,18.4713,18.4396,18.4396,52845.0
2018-08-03 13:30:00,23.24,23.25,23.22,23.25,69298.0,18.4475,18.4555,18.4316,18.4555,69298.0
2018-08-03 13:40:00,23.25,23.26,23.23,23.23,71987.0,18.4555,18.4634,18.4396,18.4396,71987.0
2018-08-03 13:50:00,23.23,23.25,23.23,23.24,49931.0,18.4396,18.4555,18.4396,18.4475,49931.0
2018-08-03 14:00:00,23.25,23.26,23.24,23.25,58177.0,18.4555,18.4634,18.4475,18.4555,58177.0
2018-08-03 14:10:00,23.26,23.26,23.22,23.23,82130.0,18.4634,18.4634,18.4316,18.4396,82130.0
2018-08-03 14:20:00,23.24,23.24,23.22,23.23,56166.0,18.4475,18.4475,18.4316,18.4396,56166.0
2018-08-03 14:30:00,23.24,23.25,23.23,23.24,38782.0,18.4475,18.4555,18.4396,18.4475,38782.0
2018-08-03 14:40:00,23.25,23.25,23.23,23.23,68955.0,18.4555,18.4555,18.4396,18.4396,68955.0
2018-08-03 14:50:00,23.23,23.31,23.23,23.3,312491.0,18.4396,18.5031,18.4396,18.4951,312491.0
2018-08-03 15:00:00,23.3,23.34,23.29,23.3,208628.0,18.4951,18.5269,18.4872,18.4951,208628.0
2018-08-03 15:10:00,23.3,23.3,23.28,23.29,174901.0,18.4951,18.4951,18.4793,18.4872,174901.0
2018-08-03 15:20:00,23.29,23.33,23.29,23.3,161081.0,18.4872,18.519,18.4872,18.4951,161081.0
2018-08-03 15:30:00,23.3,23.31,23.29,23.3,132538.0,18.4951,18.5031,18.4872,18.4951,132538.0
2018-08-03 15:40:00,23.3,23.34,23.29,23.33,455841.0,18.4951,18.5269,18.4872,18.519,455841.0
2018-08-03 15:50:00,23.33,23.34,23.31,23.34,399839.0,18.519,18.5269,18.5031,18.5269,399839.0
2018-08-06 09:30:00,23.28,23.54,23.28,23.42,178222.0,18.4793,18.6856,18.4793,18.5904,178222.0
2018-08-06 09:40:00,23.42,23.55,23.4,23.55,209547.0,18.5904,18.6936,18.5745,18.6936,209547.0
2018-08-06 09:50:00,23.56,23.64,23.52,23.64,121877.0,18.7015,18.765,18.6698,18.765,121877.0
2018-08-06 10:00:00,23.64,23.69,23.6,23.64,97914.0,18.765,18.8047,18.7333,18.765,97914.0
2018-08-06 10:10:00,23.65,23.66,23.62,23.66,80971.0,18.773,18.7809,18.7492,18.7809,80971.0
2018-08-06 10:20:00,23.66,23.74,23.64,23.74,203720.0,18.7809,18.8444,18.765,18.8444,203720.0
2018-08-06 10:30:00,23.74,23.8,23.74,23.8,191306.0,18.8444,18.892,18.8444,18.892,191306.0
2018-08-06 10:40:00,23.8,23.83,23.76,23.77,237645.0,18.892,18.9158,18.8603,18.8682,237645.0
2018-08-06 10:50:00,23.77,23.81,23.71,23.72,128424.0,18.8682,18.9,18.8206,18.8285,128424.0
2018-08-06 11:00:00,23.72,23.72,23.67,23.71,127490.0,18.8285,18.8285,18.7888,18.8206,127490.0
2018-08-06 11:10:00,23.71,23.73,23.68,23.68,96131.0,18.8206,18.8365,18.7968,18.7968,96131.0
2018-08-06 11:20:00,23.69,23.7,23.55,23.57,110449.0,18.8047,18.8127,18.6936,18.7095,110449.0
2018-08-06 11:30:00,23.57,23.61,23.55,23.59,68596.0,18.7095,18.7412,18.6936,18.7253,68596.0
2018-08-06 11:40:00,23.59,23.63,23.58,23.63,51297.0,18.7253,18.7571,18.7174,18.7571,51297.0
2018-08-06 11:50:00,23.63,23.68,23.62,23.68,230334.0,18.7571,18.7968,18.7492,18.7968,230334.0
2018-08-06 12:00:00,23.68,23.68,23.67,23.68,23330.0,18.7968,18.7968,18.7888,18.7968,23330.0
2018-08-06 12:10:00,23.68,23.75,23.67,23.75,112242.0,18.7968,18.8523,18.7888,18.8523,112242.0
2018-08-06 12:20:00,23.75,23.75,23.7,23.73,139632.0,18.8523,18.8523,18.8127,18.8365,139632.0
2018-08-06 12:30:00,23.73,23.76,23.73,23.75,153517.0,18.8365,18.8603,18.8365,18.8523,153517.0
2018-08-06 12:40:00,23.75,23.77,23.72,23.74,121702.0,18.8523,18.8682,18.8285,18.8444,121702.0
2018-08-06 12:50:00,23.75,23.76,23.73,23.73,51106.0,18.8523,18.8603,18.8365,18.8365,51106.0
2018-08-06 13:00:00,23.73,23.76,23.73,23.76,57089.0,18.8365,18.8603,18.8365,18.8603,57089.0
2018-08-06 13:10:00,23.76,23.77,23.72,23.74,95167.0,18.8603,18.8682,18.8285,18.8444,95167.0
2018-08-06 13:20:00,23.74,23.74,23.71,23.72,35975.0,18.8444,18.8444,18.8206,18.8285,35975.0
2018-08-06 13:30:00,23.72,23.73,23.7,23.71,76103.0,18.8285,18.8365,18.8127,18.8206,76103.0
2018-08-06 13:40:00,23.71,23.72,23.68,23.71,48162.0,18.8206,18.8285,18.7968,18.8206,48162.0
2018-08-06 13:50:00,23.71,23.75,23.7,23.72,89298.0,18.8206,18.8523,18.8127,18.8285,89298.0
2018-08-06 14:00:00,23.72,23.72,23.67,23.68,89913.0,18.8285,18.8285,18.7888,18.7968,89913.0
2018-08-06 14:10:00,23.68,23.73,23.67,23.73,54494.0,18.7968,18.8365,18.7888,18.8365,54494.0
2018-08-06 14:20:00,23.73,23.75,23.7,23.75,110655.0,18.8365,18.8523,18.8127,18.8523,110655.0
2018-08-06 14:30:00,23.74,23.75,23.73,23.74,58553.0,18.8444,18.8523,18.8365,18.8444,58553.0
2018-08-06 14:40:00,23.75,23.76,23.73,23.75,84811.0,18.8523,18.8603,18.8365,18.8523,84811.0
2018-08-06 14:50:00,23.75,23.75,23.71,23.72,58764.0,18.8523,18.8523,18.8206,18.8285,58764.0
2018-08-06 15:00:00,23.71,23.72,23.68,23.69,68416.0,18.8206,18.8285,18.7968,18.8047,68416.0
2018-08-06 15:10:00,23.69,23.72,23.68,23.72,108247.0,18.8047,18.8285,18.7968,18.8285,108247.0
2018-08-06 15:20:00,23.72,23.73,23.71,23.72,73063.0,18.8285,18.8365,18.8206,18.8285,73063.0
2018-08-06 15:30:00,23.73,23.75,23.71,23.75,230160.0,18.8365,18.8523,18.8206,18.8523,230160.0
2018-08-06 15:40:00,23.75,23.77,23.72,23.73,305010.0,18.8523,18.8682,18.8285,18.8365,305010.0
2018-08-06 15:50:00,23.73,23.74,23.72,23.73,449832.0,18.8365,18.8444,18.8285,18.8365,449832.0
2018-08-07 09:30:00,23.83,24.08,23.8,24.02,330914.0,18.9158,19.1143,18.892,19.0667,330914.0
2018-08-07 09:40:00,24.03,24.05,23.89,23.9,254581.0,19.0746,19.0905,18.9635,18.9714,254581.0
2018-08-07 09:50:00,23.9,23.99,23.89,23.98,132044.0,18.9714,19.0429,18.9635,19.0349,132044.0
2018-08-07 10:00:00,23.99,24.0,23.94,23.96,126878.0,19.0429,19.0508,19.0032,19.019,126878.0
2018-08-07 10:10:00,23.96,24.02,23.96,23.98,114005.0,19.019,19.0667,19.019,19.0349,114005.0
2018-08-07 10:20:00,23.98,24.0,23.9,23.91,146131.0,19.0349,19.0508,18.9714,18.9793,146131.0
2018-08-07 10:30:00,23.91,23.93,23.87,23.89,126282.0,18.9793,18.9952,18.9476,18.9635,126282.0
2018-08-07 10:40:00,23.89,23.96,23.89,23.96,133377.0,18.9635,19.019,18.9635,19.019,133377.0
2018-08-07 10:50:00,23.96,23.97,23.9,23.93,82162.0,19.019,19.027,18.9714,18.9952,82162.0
2018-08-07 11:00:00,23.93,23.93,23.88,23.92,107388.0,18.9952,18.9952,18.9555,18.9873,107388.0
2018-08-07 11:10:00,23.92,23.93,23.9,23.91,59420.0,18.9873,18.9952,18.9714,18.9793,59420.0
2018-08-07 11:20:00,23.92,23.92,23.87,23.91,85429.0,18.9873,18.9873,18.9476,18.9793,85429.0
2018-08-07 11:30:00,23.91,23.92,23.89,23.92,90672.0,18.9793,18.9873,18.9635,18.9873,90672.0
2018-08-07 11:40:00,23.92,23.92,23.89,23.89,60926.0,18.9873,18.9873,18.9635,18.9635,60926.0
2018-08-07 11:50:00,23.9,23.94,23.89,23.94,80041.0,18.9714,19.0032,18.9635,19.0032,80041.0
2018-08-07 12:00:00,23.94,23.95,23.91,23.93,68203.0,19.0032,19.0111,18.9793,18.9952,68203.0
2018-08-07 12:10:00,23.93,23.94,23.92,23.94,57688.0,18.9952,19.0032,18.9873,19.0032,57688.0
2018-08-07 12:20:00,23.94,23.95,23.93,23.94,88703.0,19.0032,19.0111,18.9952,19.0032,88703.0
2018-08-07 12:30:00,23.93,23.95,23.92,23.95,63584.0,18.9952,19.0111,18.9873,19.0111,63584.0
2018-08-07 12:40:00,23.95,23.95,23.93,23.94,59400.0,19.0111,19.0111,18.9952,19.0032,59400.0
2018-08-07 12:50:00,23.94,23.94,23.91,23.91,116007.0,19.0032,19.0032,18.9793,18.9793,116007.0
2018-08-07 13:00:00,23.92,23.95,23.91,23.95,124514.0,18.9873,19.0111,18.9793,19.0111,124514.0
2018-08-07 13:10:00,23.95,23.97,23.92,23.94,134356.0,19.0111,19.027,18.9873,19.0032,134356.0
2018-08-07 13:20:00,23.94,23.95,23.93,23.94,40375.0,19.0032,19.0111,18.9952,19.0032,40375.0
2018-08-07 13:30:00,23.94,23.95,23.91,23.92,71648.0,19.0032,19.0111,18.9793,18.9873,71648.0
2018-08-07 13:40:00,23.92,23.95,23.9,23.94,83446.0,18.9873,19.0111,18.9714,19.0032,83446.0
2018-08-07 13:50:00,23.94,23.98,23.94,23.98,78727.0,19.0032,19.0349,19.0032,19.0349,78727.0
2018-08-07 14:00:00,23.98,23.99,23.97,23.98,54405.0,19.0349,19.0429,19.027,19.0349,54405.0
2018-08-07 14:10:00,23.98,24.0,23.97,24.0,73923.0,19.0349,19.0508,19.027,19.0508,73923.0
2018-08-07 14:20:00,24.0,24.08,23.99,24.03,274197.0,19.0508,19.1143,19.0429,19.0746,274197.0
2018-08-07 14:30:00,24.03,24.04,23.98,24.0,107175.0,19.0746,19.0825,19.0349,19.0508,107175.0
2018-08-07 14:40:00,24.01,24.04,24.0,24.04,135417.0,19.0587,19.0825,19.0508,19.0825,135417.0
2018-08-07 14:50:00,24.04,24.04,24.02,24.03,66420.0,19.0825,19.0825,19.0667,19.0746,66420.0
2018-08-07 15:00:00,24.03,24.03,24.0,24.02,98725.0,19.0746,19.0746,19.0508,19.0667,98725.0
2018-08-07 15:10:00,24.02,24.04,24.01,24.02,79169.0,19.0667,19.0825,19.0587,19.0667,79169.0
2018-08-07 15:20:00,24.02,24.04,24.01,24.02,126368.0,19.0667,19.0825,19.0587,19.0667,126368.0
2018-08-07 15:30:00,24.02,24.04,24.0,24.02,190654.0,19.0667,19.0825,19.0508,19.0667,190654.0
2018-08-07 15:40:00,24.02,24.02,24.0,24.02,218999.0,19.0667,19.0667,19.0508,19.0667,218999.0
2018-08-07 15:50:00,24.02,24.02,23.99,24.0,705270.0,19.0667,19.0667,19.0429,19.0508,705270.0
2018-08-08 09:30:00,23.98,24.02,23.93,23.98,185201.0,19.0349,19.0667,18.9952,19.0349,185201.0
2018-08-08 09:40:00,23.98,24.05,23.97,24.02,103354.0,19.0349,19.0905,19.027,19.0667,103354.0
2018-08-08 09:50:00,24.02,24.19,24.0,24.19,395115.0,19.0667,19.2016,19.0508,19.2016,395115.0
2018-08-08 10:00:00,24.19,24.25,24.16,24.21,238661.0,19.2016,19.2492,19.1778,19.2175,238661.0
2018-08-08 10:10:00,24.21,24.22,24.09,24.09,154179.0,19.2175,19.2254,19.1222,19.1222,154179.0
2018-08-08 10:20:00,24.09,24.13,24.07,24.12,111672.0,19.1222,19.154,19.1064,19.146,111672.0
2018-08-08 10:30:00,24.11,24.13,24.04,24.05,86280.0,19.1381,19.154,19.0825,19.0905,86280.0
2018-08-08 10:40:00,24.05,24.06,24.0,24.06,68253.0,19.0905,19.0984,19.0508,19.0984,68253.0
2018-08-08 10:50:00,24.06,24.12,24.05,24.12,58152.0,19.0984,19.146,19.0905,19.146,58152.0
2018-08-08 11:00:00,24.12,24.15,24.09,24.13,73330.0,19.146,19.1699,19.1222,19.154,73330.0
2018-08-08 11:10:00,24.13,24.15,24.12,24.14,55399.0,19.154,19.1699,19.146,19.1619,55399.0
2018-08-08 11:20:00,24.14,24.15,24.11,24.13,67360.0,19.1619,19.1699,19.1381,19.154,67360.0
2018-08-08 11:30:00,24.13,24.15,24.12,24.14,60844.0,19.154,19.1699,19.146,19.1619,60844.0
2018-08-08 11:40:00,24.14,24.15,24.09,24.1,88995.0,19.1619,19.1699,19.1222,19.1302,88995.0
2018-08-08 11:50:00,24.1,24.11,24.06,24.09,57958.0,19.1302,19.1381,19.0984,19.1222,57958.0
2018-08-08 12:00:00,24.09,24.11,24.08,24.08,53497.0,19.1222,19.1381,19.1143,19.1143,53497.0
2018-08-08 12:10:00,24.09,24.11,24.04,24.1,131657.0,19.1222,19.1381,19.0825,19.1302,131657.0
2018-08-08 12:20:00,24.1,24.11,24.08,24.11,63379.0,19.1302,19.1381,19.1143,19.1381,63379.0
2018-08-08 12:30:00,24.11,24.14,24.1,24.13,58692.0,19.1381,19.1619,19.1302,19.154,58692.0
2018-08-08 12:40:00,24.13,24.14,24.11,24.14,64533.0,19.154,19.1619,19.1381,19.1619,64533.0
2018-08-08 12:50:00,24.14,24.14,24.11,24.13,67628.0,19.1619,19.1619,19.1381,19.154,67628.0
2018-08-08 13:00:00,24.14,24.14,24.11,24.14,127339.0,19.1619,19.1619,19.1381,19.1619,127339.0
2018-08-08 13:10:00,24.14,24.15,24.13,24.13,93059.0,19.1619,19.1699,19.154,19.154,93059.0
2018-08-08 13:20:00,24.13,24.15,24.12,24.13,82188.0,19.154,19.1699,19.146,19.154,82188.0
2018-08-08 13:30:00,24.13,24.14,24.12,24.14,43029.0,19.154,19.1619,19.146,19.1619,43029.0
2018-08-08 13:40:00,24.13,24.15,24.12,24.14,160423.0,19.154,19.1699,19.146,19.1619,160423.0
2018-08-08 13:50:00,24.14,24.15,24.12,24.13,124803.0,19.1619,19.1699,19.146,19.154,124803.0
2018-08-08 14:00:00,24.13,24.14,24.12,24.13,59401.0,19.154,19.1619,19.146,19.154,59401.0
2018-08-08 14:10:00,24.12,24.16,24.11,24.16,160466.0,19.146,19.1778,19.1381,19.1778,160466.0
2018-08-08 14:20:00,24.16,24.21,24.15,24.19,152036.0,19.1778,19.2175,19.1699,19.2016,152036.0
2018-08-08 14:30:00,24.2,24.2,24.19,24.19,52214.0,19.2095,19.2095,19.2016,19.2016,52214.0
2018-08-08 14:40:00,24.19,24.21,24.19,24.21,75268.0,19.2016,19.2175,19.2016,19.2175,75268.0
2018-08-08 14:50:00,24.2,24.22,24.19,24.21,82124.0,19.2095,19.2254,19.2016,19.2175,82124.0
2018-08-08 15:00:00,24.21,24.23,24.2,24.22,97184.0,19.2175,19.2334,19.2095,19.2254,97184.0
2018-08-08 15:10:00,24.23,24.23,24.22,24.23,66617.0,19.2334,19.2334,19.2254,19.2334,66617.0
2018-08-08 15:20:00,24.22,24.23,24.19,24.2,129851.0,19.2254,19.2334,19.2016,19.2095,129851.0
2018-08-08 15:30:00,24.19,24.2,24.14,24.17,153138.0,19.2016,19.2095,19.1619,19.1857,153138.0
2018-08-08 15:40:00,24.16,24.18,24.16,24.17,139820.0,19.1778,19.1937,19.1778,19.1857,139820.0
2018-08-08 15:50:00,24.17,24.19,24.14,24.14,454492.0,19.1857,19.2016,19.1619,19.1619,454492.0
2018-08-09 09:30:00,24.13,24.32,24.13,24.26,379851.0,19.154,19.3048,19.154,19.2572,379851.0
2018-08-09 09:40:00,24.26,24.27,24.17,24.18,103911.0,19.2572,19.2651,19.1857,19.1937,103911.0
2018-08-09 09:50:00,24.19,24.27,24.18,24.25,86003.0,19.2016,19.2651,19.1937,19.2492,86003.0
2018-08-09 10:00:00,24.25,24.27,24.24,24.26,78221.0,19.2492,19.2651,19.2413,19.2572,78221.0
2018-08-09 10:10:00,24.26,24.29,24.23,24.23,91133.0,19.2572,19.281,19.2334,19.2334,91133.0
2018-08-09 10:20:00,24.23,24.28,24.13,24.27,296187.0,19.2334,19.273,19.154,19.2651,296187.0
2018-08-09 10:30:00,24.27,24.27,24.22,24.23,98448.0,19.2651,19.2651,19.2254,19.2334,98448.0
2018-08-09 10:40:00,24.23,24.24,24.2,24.21,68069.0,19.2334,19.2413,19.2095,19.2175,68069.0
2018-08-09 10:50:00,24.21,24.23,24.19,24.21,73445.0,19.2175,19.2334,19.2016,19.2175,73445.0
2018-08-09 11:00:00,24.21,24.23,24.16,24.18,70001.0,19.2175,19.2334,19.1778,19.1937,70001.0
2018-08-09 11:10:00,24.18,24.2,24.17,24.18,59136.0,19.1937,19.2095,19.1857,19.1937,59136.0
2018-08-09 11:20:00,24.18,24.2,24.17,24.2,40852.0,19.1937,19.2095,19.1857,19.2095,40852.0
2018-08-09 11:30:00,24.21,24.22,24.2,24.21,50099.0,19.2175,19.2254,19.2095,19.2175,50099.0
2018-08-09 11:40:00,24.21,24.24,24.14,24.14,57282.0,19.2175,19.2413,19.1619,19.1619,57282.0
2018-08-09 11:50:00,24.14,24.14,24.06,24.06,145192.0,19.1619,19.1619,19.0984,19.0984,145192.0
2018-08-09 12:00:00,24.07,24.08,24.05,24.08,73507.0,19.1064,19.1143,19.0905,19.1143,73507.0
2018-08-09 12:10:00,24.08,24.09,24.06,24.08,79208.0,19.1143,19.1222,19.0984,19.1143,79208.0
2018-08-09 12:20:00,24.07,24.08,24.06,24.07,95521.0,19.1064,19.1143,19.0984,19.1064,95521.0
2018-08-09 12:30:00,24.06,24.07,24.04,24.06,117710.0,19.0984,19.1064,19.0825,19.0984,117710.0
2018-08-09 12:40:00,24.06,24.1,24.06,24.09,86389.0,19.0984,19.1302,19.0984,19.1222,86389.0
2018-08-09 12:50:00,24.09,24.13,24.09,24.11,55090.0,19.1222,19.154,19.1222,19.1381,55090.0
2018-08-09 13:00:00,24.11,24.11,24.09,24.09,35039.0,19.1381,19.1381,19.1222,19.1222,35039.0
2018-08-09 13:10:00,24.09,24.11,24.09,24.11,55179.0,19.1222,19.1381,19.1222,19.1381,55179.0
2018-08-09 13:20:00,24.11,24.12,24.1,24.12,57668.0,19.1381,19.146,19.1302,19.146,57668.0
2018-08-09 13:30:00,24.12,24.13,24.12,24.13,15250.0,19.146,19.154,19.146,19.154,15250.0
2018-08-09 13:40:00,24.13,24.14,24.12,24.14,51644.0,19.154,19.1619,19.146,19.1619,51644.0
2018-08-09 13:50:00,24.13,24.14,24.11,24.11,100956.0,19.154,19.1619,19.1381,19.1381,100956.0
2018-08-09 14:00:00,24.12,24.12,24.11,24.11,24956.0,19.146,19.146,19.1381,19.1381,24956.0
2018-08-09 14:10:00,24.12,24.13,24.1,24.11,90203.0,19.146,19.154,19.1302,19.1381,90203.0
2018-08-09 14:20:00,24.11,24.14,24.11,24.13,73769.0,19.1381,19.1619,19.1381,19.154,73769.0
2018-08-09 14:30:00,24.13,24.15,24.13,24.14,80422.0,19.154,19.1699,19.154,19.1619,80422.0
2018-08-09 14:40:00,24.14,24.17,24.13,24.14,147993.0,19.1619,19.1857,19.154,19.1619,147993.0
2018-08-09 14:50:00,24.14,24.15,24.07,24.07,77202.0,19.1619,19.1699,19.1064,19.1064,77202.0
2018-08-09 15:00:00,24.07,24.11,24.07,24.11,73789.0,19.1064,19.1381,19.1064,19.1381,73789.0
2018-08-09 15:10:00,24.1,24.12,24.09,24.11,53665.0,19.1302,19.146,19.1222,19.1381,53665.0
2018-08-09 15:20:00,24.11,24.14,24.1,24.12,301256.0,19.1381,19.1619,19.1302,19.146,301256.0
2018-08-09 15:30:00,24.12,24.14,24.11,24.13,149390.0,19.146,19.1619,19.1381,19.154,149390.0
2018-08-09 15:40:00,24.13,24.14,24.09,24.09,228540.0,19.154,19.1619,19.1222,19.1222,228540.0
2018-08-09 15:50:00,24.1,24.1,24.06,24.08,315795.0,19.1302,19.1302,19.0984,19.1143,315795.0
2018-08-10 09:30:00,23.91,24.09,23.91,24.0,208828.0,18.9793,19.1222,18.9793,19.0508,208828.0
2018-08-10 09:40:00,24.0,24.05,23.95,24.03,94609.0,19.0508,19.0905,19.0111,19.0746,94609.0
2018-08-10 09:50:00,24.04,24.04,23.95,23.97,109508.0,19.0825,19.0825,19.0111,19.027,109508.0
2018-08-10 10:00:00,23.97,24.01,23.96,24.0,87533.0,19.027,19.0587,19.019,19.0508,87533.0
2018-08-10 10:10:00,24.0,24.07,23.99,24.05,46237.0,19.0508,19.1064,19.0429,19.0905,46237.0
2018-08-10 10:20:00,24.05,24.08,24.02,24.04,163296.0,19.0905,19.1143,19.0667,19.0825,163296.0
2018-08-10 10:30:00,24.05,24.09,24.04,24.05,70430.0,19.0905,19.1222,19.0825,19.0905,70430.0
2018-08-10 10:40:00,24.05,24.05,24.0,24.02,84856.0,19.0905,19.0905,19.0508,19.0667,84856.0
2018-08-10 10:50:00,24.02,24.05,24.0,24.05,47997.0,19.0667,19.0905,19.0508,19.0905,47997.0
2018-08-10 11:00:00,24.05,24.06,24.02,24.03,61930.0,19.0905,19.0984,19.0667,19.0746,61930.0
2018-08-10 11:10:00,24.03,24.04,24.0,24.01,121935.0,19.0746,19.0825,19.0508,19.0587,121935.0
2018-08-10 11:20:00,24.0,24.08,24.0,24.05,69310.0,19.0508,19.1143,19.0508,19.0905,69310.0
2018-08-10 11:30:00,24.04,24.08,24.03,24.03,48589.0,19.0825,19.1143,19.0746,19.0746,48589.0
2018-08-10 11:40:00,24.03,24.06,24.01,24.05,66712.0,19.0746,19.0984,19.0587,19.0905,66712.0
2018-08-10 11:50:00,24.05,24.08,24.04,24.06,86570.0,19.0905,19.1143,19.0825,19.0984,86570.0
2018-08-10 12:00:00,24.05,24.07,24.02,24.06,70775.0,19.0905,19.1064,19.0667,19.0984,70775.0
2018-08-10 12:10:00,24.05,24.08,24.05,24.07,61636.0,19.0905,19.1143,19.0905,19.1064,61636.0
2018-08-10 12:20:00,24.07,24.07,24.03,24.04,55470.0,19.1064,19.1064,19.0746,19.0825,55470.0
2018-08-10 12:30:00,24.05,24.07,24.03,24.03,44333.0,19.0905,19.1064,19.0746,19.0746,44333.0
2018-08-10 12:40:00,24.04,24.04,24.01,24.01,42633.0,19.0825,19.0825,19.0587,19.0587,42633.0
2018-08-10 12:50:00,24.01,24.03,23.99,24.03,59656.0,19.0587,19.0746,19.0429,19.0746,59656.0
2018-08-10 13:00:00,24.03,24.03,24.01,24.02,41745.0,19.0746,19.0746,19.0587,19.0667,41745.0
2018-08-10 13:10:00,24.03,24.06,24.01,24.02,54161.0,19.0746,19.0984,19.0587,19.0667,54161.0
2018-08-10 13:20:00,24.01,24.05,24.01,24.03,64163.0,19.0587,19.0905,19.0587,19.0746,64163.0
2018-08-10 13:30:00,24.04,24.04,23.98,24.01,72708.0,19.0825,19.0825,19.0349,19.0587,72708.0
2018-08-10 13:40:00,24.01,24.02,23.99,24.0,155873.0,19.0587,19.0667,19.0429,19.0508,155873.0
2018-08-10 13:50:00,24.01,24.01,23.96,23.96,174042.0,19.0587,19.0587,19.019,19.019,174042.0
2018-08-10 14:00:00,23.96,23.98,23.91,23.98,142155.0,19.019,19.0349,18.9793,19.0349,142155.0
2018-08-10 14:10:00,23.98,24.0,23.97,24.0,88862.0,19.0349,19.0508,19.027,19.0508,88862.0
2018-08-10 14:20:00,24.0,24.0,23.93,23.95,119477.0,19.0508,19.0508,18.9952,19.0111,119477.0
2018-08-10 14:30:00,23.95,23.98,23.94,23.96,121293.0,19.0111,19.0349,19.0032,19.019,121293.0
2018-08-10 14:40:00,23.96,23.97,23.94,23.96,87476.0,19.019,19.027,19.0032,19.019,87476.0
2018-08-10 14:50:00,23.96,23.99,23.95,23.96,101201.0,19.019,19.0429,19.0111,19.019,101201.0
2018-08-10 15:00:00,23.96,23.96,23.93,23.94,106959.0,19.019,19.019,18.9952,19.0032,106959.0
2018-08-10 15:10:00,23.94,23.99,23.91,23.98,157633.0,19.0032,19.0429,18.9793,19.0349,157633.0
2018-08-10 15:20:00,23.98,24.04,23.98,24.02,195020.0,19.0349,19.0825,19.0349,19.0667,195020.0
2018-08-10 15:30:00,24.02,24.02,23.99,24.01,123854.0,19.0667,19.0667,19.0429,19.0587,123854.0
2018-08-10 15:40:00,24.01,24.02,23.99,24.02,265225.0,19.0587,19.0667,19.0429,19.0667,265225.0
2018-08-10 15:50:00,24.01,24.04,24.0,24.0,606590.0,19.0587,19.0825,19.0508,19.0508,606590.0
2018-08-13 09:30:00,24.05,24.12,23.97,24.04,150534.0,19.0905,19.146,19.027,19.0825,150534.0
2018-08-13 09:40:00,24.04,24.12,24.04,24.09,123446.0,19.0825,19.146,19.0825,19.1222,123446.0
2018-08-13 09:50:00,24.09,24.16,24.08,24.14,91058.0,19.1222,19.1778,19.1143,19.1619,91058.0
2018-08-13 10:00:00,24.15,24.16,24.12,24.15,79392.0,19.1699,19.1778,19.146,19.1699,79392.0
2018-08-13 10:10:00,24.15,24.16,24.12,24.14,96648.0,19.1699,19.1778,19.146,19.1619,96648.0
2018-08-13 10:20:00,24.15,24.15,24.11,24.11,43998.0,19.1699,19.1699,19.1381,19.1381,43998.0
2018-08-13 10:30:00,24.12,24.14,24.11,24.12,91337.0,19.146,19.1619,19.1381,19.146,91337.0
2018-08-13 10:40:00,24.12,24.12,24.07,24.09,53042.0,19.146,19.146,19.1064,19.1222,53042.0
2018-08-13 10:50:00,24.09,24.1,23.99,24.03,121156.0,19.1222,19.1302,19.0429,19.0746,121156.0
2018-08-13 11:00:00,24.04,24.05,24.01,24.03,94992.0,19.0825,19.0905,19.0587,19.0746,94992.0
2018-08-13 11:10:00,24.03,24.04,24.0,24.0,56264.0,19.0746,19.0825,19.0508,19.0508,56264.0
2018-08-13 11:20:00,24.01,24.02,23.99,24.01,79071.0,19.0587,19.0667,19.0429,19.0587,79071.0
2018-08-13 11:30:00,24.0,24.02,23.99,24.0,90509.0,19.0508,19.0667,19.0429,19.0508,90509.0
2018-08-13 11:40:00,24.0,24.02,23.99,24.0,50980.0,19.0508,19.0667,19.0429,19.0508,50980.0
2018-08-13 11:50:00,24.0,24.0,23.9,23.92,181733.0,19.0508,19.0508,18.9714,18.9873,181733.0
2018-08-13 12:00:00,23.93,23.93,23.87,23.91,93796.0,18.9952,18.9952,18.9476,18.9793,93796.0
2018-08-13 12:10:00,23.91,23.94,23.9,23.92,64497.0,18.9793,19.0032,18.9714,18.9873,64497.0
2018-08-13 12:20:00,23.92,23.94,23.84,23.86,111153.0,18.9873,19.0032,18.9238,18.9397,111153.0
2018-08-13 12:30:00,23.85,23.89,23.84,23.88,50192.0,18.9317,18.9635,18.9238,18.9555,50192.0
2018-08-13 12:40:00,23.89,23.9,23.84,23.85,50550.0,18.9635,18.9714,18.9238,18.9317,50550.0
2018-08-13 12:50:00,23.86,23.88,23.85,23.87,61439.0,18.9397,18.9555,18.9317,18.9476,61439.0
2018-08-13 13:00:00,23.86,23.87,23.82,23.84,43938.0,18.9397,18.9476,18.9079,18.9238,43938.0
2018-08-13 13:10:00,23.84,23.9,23.83,23.9,55603.0,18.9238,18.9714,18.9158,18.9714,55603.0
2018-08-13 13:20:00,23.9,23.91,23.86,23.87,63362.0,18.9714,18.9793,18.9397,18.9476,63362.0
2018-08-13 13:30:00,23.87,23.91,23.87,23.89,71217.0,18.9476,18.9793,18.9476,18.9635,71217.0
2018-08-13 13:40:00,23.89,23.91,23.88,23.89,86912.0,18.9635,18.9793,18.9555,18.9635,86912.0
2018-08-13 13:50:00,23.88,23.92,23.88,23.89,53207.0,18.9555,18.9873,18.9555,18.9635,53207.0
2018-08-13 14:00:00,23.89,23.95,23.89,23.91,54293.0,18.9635,19.0111,18.9635,18.9793,54293.0
2018-08-13 14:10:00,23.92,23.95,23.91,23.94,44242.0,18.9873,19.0111,18.9793,19.0032,44242.0
2018-08-13 14:20:00,23.94,23.97,23.93,23.96,57569.0,19.0032,19.027,18.9952,19.019,57569.0
2018-08-13 14:30:00,23.96,23.97,23.91,23.92,61932.0,19.019,19.027,18.9793,18.9873,61932.0
2018-08-13 14:40:00,23.92,23.93,23.91,23.92,49372.0,18.9873,18.9952,18.9793,18.9873,49372.0
2018-08-13 14:50:00,23.92,23.92,23.85,23.86,71803.0,18.9873,18.9873,18.9317,18.9397,71803.0
2018-08-13 15:00:00,23.86,23.87,23.84,23.86,58745.0,18.9397,18.9476,18.9238,18.9397,58745.0
2018-08-13 15:10:00,23.86,23.89,23.86,23.88,74292.0,18.9397,18.9635,18.9397,18.9555,74292.0
2018-08-13 15:20:00,23.89,23.89,23.82,23.83,81737.0,18.9635,18.9635,18.9079,18.9158,81737.0
2018-08-13 15:30:00,23.83,23.84,23.81,23.84,170533.0,18.9158,18.9238,18.9,18.9238,170533.0
2018-08-13 15:40:00,23.83,23.84,23.8,23.82,199367.0,18.9158,18.9238,18.892,18.9079,199367.0
2018-08-13 15:50:00,23.81,23.82,23.79,23.8,344935.0,18.9,18.9079,18.8841,18.892,344935.0
2018-08-14 09:30:00,23.93,24.04,23.93,23.99,121721.0,18.9952,19.0825,18.9952,19.0429,121721.0
2018-08-14 09:40:00,24.0,24.06,23.97,24.01,143570.0,19.0508,19.0984,19.027,19.0587,143570.0
2018-08-14 09:50:00,24.01,24.05,23.99,24.04,63410.0,19.0587,19.0905,19.0429,19.0825,63410.0
2018-08-14 10:00:00,24.05,24.06,24.0,24.05,87692.0,19.0905,19.0984,19.0508,19.0905,87692.0
2018-08-14 10:10:00,24.05,24.12,24.04,24.08,139219.0,19.0905,19.146,19.0825,19.1143,139219.0
2018-08-14 10:20:00,24.09,24.13,24.08,24.13,48096.0,19.1222,19.154,19.1143,19.154,48096.0
2018-08-14 10:30:00,24.13,24.2,24.12,24.2,112818.0,19.154,19.2095,19.146,19.2095,112818.0
2018-08-14 10:40:00,24.2,24.22,24.19,24.22,66802.0,19.2095,19.2254,19.2016,19.2254,66802.0
2018-08-14 10:50:00,24.22,24.25,24.14,24.16,162206.0,19.2254,19.2492,19.1619,19.1778,162206.0
2018-08-14 11:00:00,24.16,24.18,24.14,24.16,72262.0,19.1778,19.1937,19.1619,19.1778,72262.0
2018-08-14 11:10:00,24.17,24.22,24.16,24.16,85042.0,19.1857,19.2254,19.1778,19.1778,85042.0
2018-08-14 11:20:00,24.17,24.23,24.16,24.19,83706.0,19.1857,19.2334,19.1778,19.2016,83706.0
2018-08-14 11:30:00,24.2,24.2,24.16,24.19,41748.0,19.2095,19.2095,19.1778,19.2016,41748.0
2018-08-14 11:40:00,24.19,24.19,24.14,24.15,143650.0,19.2016,19.2016,19.1619,19.1699,143650.0
2018-08-14 11:50:00,24.15,24.17,24.11,24.12,65661.0,19.1699,19.1857,19.1381,19.146,65661.0
2018-08-14 12:00:00,24.12,24.14,24.11,24.13,98697.0,19.146,19.1619,19.1381,19.154,98697.0
2018-08-14 12:10:00,24.12,24.16,24.12,24.15,137887.0,19.146,19.1778,19.146,19.1699,137887.0
2018-08-14 12:20:00,24.15,24.15,24.12,24.14,62480.0,19.1699,19.1699,19.146,19.1619,62480.0
2018-08-14 12:30:00,24.14,24.15,24.1,24.12,80490.0,19.1619,19.1699,19.1302,19.146,80490.0
2018-08-14 12:40:00,24.12,24.14,24.11,24.12,46211.0,19.146,19.1619,19.1381,19.146,46211.0
2018-08-14 12:50:00,24.12,24.13,24.07,24.07,64518.0,19.146,19.154,19.1064,19.1064,64518.0
2018-08-14 13:00:00,24.08,24.11,24.07,24.11,43697.0,19.1143,19.1381,19.1064,19.1381,43697.0
2018-08-14 13:10:00,24.11,24.13,24.1,24.12,63691.0,19.1381,19.154,19.1302,19.146,63691.0
2018-08-14 13:20:00,24.12,24.12,24.06,24.09,136033.0,19.146,19.146,19.0984,19.1222,136033.0
2018-08-14 13:30:00,24.09,24.12,24.08,24.11,66363.0,19.1222,19.146,19.1143,19.1381,66363.0
2018-08-14 13:40:00,24.11,24.13,24.1,24.13,47554.0,19.1381,19.154,19.1302,19.154,47554.0
2018-08-14 13:50:00,24.12,24.16,24.11,24.14,82264.0,19.146,19.1778,19.1381,19.1619,82264.0
2018-08-14 14:00:00,24.15,24.17,24.14,24.15,72597.0,19.1699,19.1857,19.1619,19.1699,72597.0
2018-08-14 14:10:00,24.15,24.18,24.14,24.18,81482.0,19.1699,19.1937,19.1619,19.1937,81482.0
2018-08-14 14:20:00,24.18,24.19,24.16,24.17,69329.0,19.1937,19.2016,19.1778,19.1857,69329.0
2018-08-14 14:30:00,24.18,24.2,24.16,24.2,61113.0,19.1937,19.2095,19.1778,19.2095,61113.0
2018-08-14 14:40:00,24.2,24.2,24.18,24.18,52237.0,19.2095,19.2095,19.1937,19.1937,52237.0
2018-08-14 14:50:00,24.19,24.2,24.18,24.19,68061.0,19.2016,19.2095,19.1937,19.2016,68061.0
2018-08-14 15:00:00,24.2,24.2,24.18,24.18,92551.0,19.2095,19.2095,19.1937,19.1937,92551.0
2018-08-14 15:10:00,24.19,24.2,24.17,24.18,140923.0,19.2016,19.2095,19.1857,19.1937,140923.0
2018-08-14 15:20:00,24.19,24.19,24.15,24.15,134262.0,19.2016,19.2016,19.1699,19.1699,134262.0
2018-08-14 15:30:00,24.15,24.17,24.13,24.17,223290.0,19.1699,19.1857,19.154,19.1857,223290.0
2018-08-14 15:40:00,24.17,24.18,24.16,24.17,163214.0,19.1857,19.1937,19.1778,19.1857,163214.0
2018-08-14 15:50:00,24.17,24.18,24.14,24.15,449327.0,19.1857,19.1937,19.1619,19.1699,449327.0
2018-08-15 09:30:00,23.91,24.05,23.89,24.03,157700.0,18.9793,19.0905,18.9635,19.0746,157700.0
2018-08-15 09:40:00,24.04,24.06,23.94,23.97,99984.0,19.0825,19.0984,19.0032,19.027,99984.0
2018-08-15 09:50:00,23.97,23.98,23.92,23.96,70382.0,19.027,19.0349,18.9873,19.019,70382.0
2018-08-15 10:00:00,23.95,23.96,23.88,23.92,118403.0,19.0111,19.019,18.9555,18.9873,118403.0
2018-08-15 10:10:00,23.92,23.98,23.89,23.95,106396.0,18.9873,19.0349,18.9635,19.0111,106396.0
2018-08-15 10:20:00,23.94,23.99,23.94,23.96,125296.0,19.0032,19.0429,19.0032,19.019,125296.0
2018-08-15 10:30:00,23.95,23.99,23.92,23.98,104752.0,19.0111,19.0429,18.9873,19.0349,104752.0
2018-08-15 10:40:00,23.99,23.99,23.95,23.98,193783.0,19.0429,19.0429,19.0111,19.0349,193783.0
2018-08-15 10:50:00,23.98,23.98,23.9,23.91,105347.0,19.0349,19.0349,18.9714,18.9793,105347.0
2018-08-15 11:00:00,23.9,23.94,23.88,23.94,169940.0,18.9714,19.0032,18.9555,19.0032,169940.0
2018-08-15 11:10:00,23.94,23.98,23.92,23.95,159238.0,19.0032,19.0349,18.9873,19.0111,159238.0
2018-08-15 11:20:00,23.96,24.01,23.94,23.96,169189.0,19.019,19.0587,19.0032,19.019,169189.0
2018-08-15 11:30:00,23.96,24.0,23.92,23.93,239161.0,19.019,19.0508,18.9873,18.9952,239161.0
2018-08-15 11:40:00,23.94,23.96,23.89,23.96,108224.0,19.0032,19.019,18.9635,19.019,108224.0
2018-08-15 11:50:00,23.97,23.97,23.9,23.91,54149.0,19.027,19.027,18.9714,18.9793,54149.0
2018-08-15 12:00:00,23.9,23.96,23.9,23.96,64047.0,18.9714,19.019,18.9714,19.019,64047.0
2018-08-15 12:10:00,23.95,24.01,23.94,24.0,56931.0,19.0111,19.0587,19.0032,19.0508,56931.0
2018-08-15 12:20:00,24.0,24.03,23.98,24.02,68054.0,19.0508,19.0746,19.0349,19.0667,68054.0
2018-08-15 12:30:00,24.02,24.06,24.01,24.06,51265.0,19.0667,19.0984,19.0587,19.0984,51265.0
2018-08-15 12:40:00,24.06,24.06,24.02,24.04,59610.0,19.0984,19.0984,19.0667,19.0825,59610.0
2018-08-15 12:50:00,24.04,24.06,24.02,24.05,42207.0,19.0825,19.0984,19.0667,19.0905,42207.0
2018-08-15 13:00:00,24.05,24.08,24.04,24.08,52160.0,19.0905,19.1143,19.0825,19.1143,52160.0
2018-08-15 13:10:00,24.07,24.08,24.04,24.05,40266.0,19.1064,19.1143,19.0825,19.0905,40266.0
2018-08-15 13:20:00,24.04,24.06,24.01,24.05,68850.0,19.0825,19.0984,19.0587,19.0905,68850.0
2018-08-15 13:30:00,24.05,24.05,23.99,24.0,79360.0,19.0905,19.0905,19.0429,19.0508,79360.0
2018-08-15 13:40:00,24.0,24.02,23.99,23.99,106215.0,19.0508,19.0667,19.0429,19.0429,106215.0
2018-08-15 13:50:00,24.0,24.0,23.99,24.0,42739.0,19.0508,19.0508,19.0429,19.0508,42739.0
2018-08-15 14:00:00,23.99,24.02,23.96,23.96,204750.0,19.0429,19.0667,19.019,19.019,204750.0
2018-08-15 14:10:00,23.96,23.97,23.93,23.96,63923.0,19.019,19.027,18.9952,19.019,63923.0
2018-08-15 14:20:00,23.96,23.97,23.92,23.92,86677.0,19.019,19.027,18.9873,18.9873,86677.0
2018-08-15 14:30:00,23.93,23.97,23.92,23.96,87979.0,18.9952,19.027,18.9873,19.019,87979.0
2018-08-15 14:40:00,23.96,23.96,23.91,23.91,85967.0,19.019,19.019,18.9793,18.9793,85967.0
2018-08-15 14:50:00,23.92,23.95,23.91,23.95,98570.0,18.9873,19.0111,18.9793,19.0111,98570.0
2018-08-15 15:00:00,23.95,24.01,23.95,23.99,170990.0,19.0111,19.0587,19.0111,19.0429,170990.0
2018-08-15 15:10:00,23.98,24.01,23.97,24.0,83256.0,19.0349,19.0587,19.027,19.0508,83256.0
2018-08-15 15:20:00,24.0,24.01,23.99,24.01,93964.0,19.0508,19.0587,19.0429,19.0587,93964.0
2018-08-15 15:30:00,24.01,24.08,23.99,24.05,268153.0,19.0587,19.1143,19.0429,19.0905,268153.0
2018-08-15 15:40:00,24.05,24.09,24.05,24.07,218713.0,19.0905,19.1222,19.0905,19.1064,218713.0
2018-08-15 15:50:00,24.07,24.08,24.0,24.03,784325.0,19.1064,19.1143,19.0508,19.0746,784325.0
2018-08-16 09:30:00,24.18,24.24,24.17,24.22,214877.0,19.1937,19.2413,19.1857,19.2254,214877.0
2018-08-16 09:40:00,24.23,24.25,24.16,24.17,116405.0,19.2334,19.2492,19.1778,19.1857,116405.0
2018-08-16 09:50:00,24.17,24.22,24.14,24.14,99107.0,19.1857,19.2254,19.1619,19.1619,99107.0
2018-08-16 10:00:00,24.14,24.15,24.1,24.11,117127.0,19.1619,19.1699,19.1302,19.1381,117127.0
2018-08-16 10:10:00,24.11,24.12,24.08,24.1,94137.0,19.1381,19.146,19.1143,19.1302,94137.0
2018-08-16 10:20:00,24.1,24.12,24.07,24.09,107595.0,19.1302,19.146,19.1064,19.1222,107595.0
2018-08-16 10:30:00,24.1,24.14,24.09,24.12,95043.0,19.1302,19.1619,19.1222,19.146,95043.0
2018-08-16 10:40:00,24.13,24.15,24.08,24.09,58358.0,19.154,19.1699,19.1143,19.1222,58358.0
2018-08-16 10:50:00,24.09,24.09,24.05,24.08,60957.0,19.1222,19.1222,19.0905,19.1143,60957.0
2018-08-16 11:00:00,24.08,24.18,24.07,24.15,166362.0,19.1143,19.1937,19.1064,19.1699,166362.0
2018-08-16 11:10:00,24.15,24.17,24.15,24.17,74275.0,19.1699,19.1857,19.1699,19.1857,74275.0
2018-08-16 11:20:00,24.17,24.2,24.16,24.19,93675.0,19.1857,19.2095,19.1778,19.2016,93675.0
2018-08-16 11:30:00,24.19,24.19,24.16,24.17,124253.0,19.2016,19.2016,19.1778,19.1857,124253.0
2018-08-16 11:40:00,24.17,24.17,24.14,24.14,109407.0,19.1857,19.1857,19.1619,19.1619,109407.0
2018-08-16 11:50:00,24.14,24.15,24.14,24.14,62784.0,19.1619,19.1699,19.1619,19.1619,62784.0
2018-08-16 12:00:00,24.15,24.26,24.14,24.24,172687.0,19.1699,19.2572,19.1619,19.2413,172687.0
2018-08-16 12:10:00,24.24,24.25,24.23,24.25,70111.0,19.2413,19.2492,19.2334,19.2492,70111.0
2018-08-16 12:20:00,24.25,24.25,24.22,24.23,57129.0,19.2492,19.2492,19.2254,19.2334,57129.0
2018-08-16 12:30:00,24.23,24.24,24.18,24.18,65353.0,19.2334,19.2413,19.1937,19.1937,65353.0
2018-08-16 12:40:00,24.19,24.21,24.16,24.19,72381.0,19.2016,19.2175,19.1778,19.2016,72381.0
2018-08-16 12:50:00,24.19,24.23,24.19,24.21,41077.0,19.2016,19.2334,19.2016,19.2175,41077.0
2018-08-16 13:00:00,24.21,24.24,24.21,24.23,66939.0,19.2175,19.2413,19.2175,19.2334,66939.0
2018-08-16 13:10:00,24.23,24.25,24.22,24.25,58931.0,19.2334,19.2492,19.2254,19.2492,58931.0
2018-08-16 13:20:00,24.24,24.27,24.24,24.24,76819.0,19.2413,19.2651,19.2413,19.2413,76819.0
2018-08-16 13:30:00,24.24,24.28,24.24,24.27,48519.0,19.2413,19.273,19.2413,19.2651,48519.0
2018-08-16 13:40:00,24.27,24.28,24.22,24.22,66114.0,19.2651,19.273,19.2254,19.2254,66114.0
2018-08-16 13:50:00,24.22,24.24,24.21,24.23,38743.0,19.2254,19.2413,19.2175,19.2334,38743.0
2018-08-16 14:00:00,24.22,24.26,24.2,24.26,96949.0,19.2254,19.2572,19.2095,19.2572,96949.0
2018-08-16 14:10:00,24.25,24.29,24.25,24.29,59185.0,19.2492,19.281,19.2492,19.281,59185.0
2018-08-16 14:20:00,24.28,24.28,24.19,24.2,115856.0,19.273,19.273,19.2016,19.2095,115856.0
2018-08-16 14:30:00,24.19,24.23,24.17,24.23,106266.0,19.2016,19.2334,19.1857,19.2334,106266.0
2018-08-16 14:40:00,24.22,24.24,24.21,24.21,71567.0,19.2254,19.2413,19.2175,19.2175,71567.0
2018-08-16 14:50:00,24.22,24.23,24.21,24.21,56635.0,19.2254,19.2334,19.2175,19.2175,56635.0
2018-08-16 15:00:00,24.21,24.25,24.21,24.25,66861.0,19.2175,19.2492,19.2175,19.2492,66861.0
2018-08-16 15:10:00,24.24,24.25,24.22,24.22,66782.0,19.2413,19.2492,19.2254,19.2254,66782.0
2018-08-16 15:20:00,24.22,24.24,24.21,24.24,90304.0,19.2254,19.2413,19.2175,19.2413,90304.0
2018-08-16 15:30:00,24.23,24.24,24.22,24.23,145290.0,19.2334,19.2413,19.2254,19.2334,145290.0
2018-08-16 15:40:00,24.23,24.24,24.19,24.19,155496.0,19.2334,19.2413,19.2016,19.2016,155496.0
2018-08-16 15:50:00,24.19,24.19,24.13,24.14,822892.0,19.2016,19.2016,19.154,19.1619,822892.0
2018-08-17 09:30:00,24.08,24.22,24.07,24.21,411432.0,19.1143,19.2254,19.1064,19.2175,411432.0
2018-08-17 09:40:00,24.21,24.21,24.13,24.14,79593.0,19.2175,19.2175,19.154,19.1619,79593.0
2018-08-17 09:50:00,24.14,24.15,24.07,24.13,101702.0,19.1619,19.1699,19.1064,19.154,101702.0
2018-08-17 10:00:00,24.13,24.16,24.12,24.13,73158.0,19.154,19.1778,19.146,19.154,73158.0
2018-08-17 10:10:00,24.14,24.18,24.13,24.18,75614.0,19.1619,19.1937,19.154,19.1937,75614.0
2018-08-17 10:20:00,24.18,24.23,24.16,24.23,128249.0,19.1937,19.2334,19.1778,19.2334,128249.0
2018-08-17 10:30:00,24.23,24.26,24.21,24.21,69007.0,19.2334,19.2572,19.2175,19.2175,69007.0
2018-08-17 10:40:00,24.21,24.23,24.18,24.22,61596.0,19.2175,19.2334,19.1937,19.2254,61596.0
2018-08-17 10:50:00,24.22,24.25,24.22,24.25,50686.0,19.2254,19.2492,19.2254,19.2492,50686.0
2018-08-17 11:00:00,24.25,24.27,24.23,24.25,73781.0,19.2492,19.2651,19.2334,19.2492,73781.0
2018-08-17 11:10:00,24.25,24.28,24.24,24.27,68501.0,19.2492,19.273,19.2413,19.2651,68501.0
2018-08-17 11:20:00,24.27,24.28,24.25,24.26,83173.0,19.2651,19.273,19.2492,19.2572,83173.0
2018-08-17 11:30:00,24.26,24.28,24.25,24.27,58719.0,19.2572,19.273,19.2492,19.2651,58719.0
2018-08-17 11:40:00,24.28,24.32,24.27,24.31,93783.0,19.273,19.3048,19.2651,19.2969,93783.0
2018-08-17 11:50:00,24.32,24.48,24.31,24.46,418214.0,19.3048,19.4318,19.2969,19.4159,418214.0
2018-08-17 12:00:00,24.47,24.57,24.46,24.56,531467.0,19.4239,19.5032,19.4159,19.4953,531467.0
2018-08-17 12:10:00,24.56,24.6,24.5,24.53,533264.0,19.4953,19.5271,19.4477,19.4715,533264.0
2018-08-17 12:20:00,24.53,24.55,24.5,24.51,236859.0,19.4715,19.4874,19.4477,19.4556,236859.0
2018-08-17 12:30:00,24.51,24.51,24.47,24.47,92632.0,19.4556,19.4556,19.4239,19.4239,92632.0
2018-08-17 12:40:00,24.48,24.48,24.42,24.43,61047.0,19.4318,19.4318,19.3842,19.3921,61047.0
2018-08-17 12:50:00,24.43,24.45,24.42,24.44,68165.0,19.3921,19.408,19.3842,19.4001,68165.0
2018-08-17 13:00:00,24.44,24.45,24.41,24.45,113090.0,19.4001,19.408,19.3762,19.408,113090.0
2018-08-17 13:10:00,24.45,24.46,24.44,24.44,44767.0,19.408,19.4159,19.4001,19.4001,44767.0
2018-08-17 13:20:00,24.44,24.45,24.4,24.41,44140.0,19.4001,19.408,19.3683,19.3762,44140.0
2018-08-17 13:30:00,24.41,24.42,24.41,24.41,24618.0,19.3762,19.3842,19.3762,19.3762,24618.0
2018-08-17 13:40:00,24.41,24.43,24.38,24.38,77273.0,19.3762,19.3921,19.3524,19.3524,77273.0
2018-08-17 13:50:00,24.39,24.42,24.38,24.41,61994.0,19.3604,19.3842,19.3524,19.3762,61994.0
2018-08-17 14:00:00,24.41,24.52,24.4,24.47,277910.0,19.3762,19.4636,19.3683,19.4239,277910.0
2018-08-17 14:10:00,24.47,24.51,24.46,24.49,140048.0,19.4239,19.4556,19.4159,19.4397,140048.0
2018-08-17 14:20:00,24.49,24.53,24.49,24.52,122075.0,19.4397,19.4715,19.4397,19.4636,122075.0
2018-08-17 14:30:00,24.52,24.52,24.49,24.51,61942.0,19.4636,19.4636,19.4397,19.4556,61942.0
2018-08-17 14:40:00,24.51,24.54,24.5,24.52,76019.0,19.4556,19.4794,19.4477,19.4636,76019.0
2018-08-17 14:50:00,24.53,24.58,24.52,24.55,122180.0,19.4715,19.5112,19.4636,19.4874,122180.0
2018-08-17 15:00:00,24.55,24.56,24.51,24.52,154739.0,19.4874,19.4953,19.4556,19.4636,154739.0
2018-08-17 15:10:00,24.52,24.53,24.51,24.53,83315.0,19.4636,19.4715,19.4556,19.4715,83315.0
2018-08-17 15:20:00,24.53,24.55,24.52,24.54,161303.0,19.4715,19.4874,19.4636,19.4794,161303.0
2018-08-17 15:30:00,24.54,24.62,24.51,24.61,317119.0,19.4794,19.5429,19.4556,19.535,317119.0
2018-08-17 15:40:00,24.61,24.62,24.53,24.56,355112.0,19.535,19.5429,19.4715,19.4953,355112.0
2018-08-17 15:50:00,24.55,24.58,24.54,24.54,701677.0,19.4874,19.5112,19.4794,19.4794,701677.0
2018-08-20 09:30:00,24.54,24.8,24.54,24.77,267289.0,19.4794,19.6858,19.4794,19.662,267289.0
2018-08-20 09:40:00,24.77,24.77,24.58,24.61,116646.0,19.662,19.662,19.5112,19.535,116646.0
2018-08-20 09:50:00,24.61,24.61,24.53,24.54,98581.0,19.535,19.535,19.4715,19.4794,98581.0
2018-08-20 10:00:00,24.54,24.64,24.53,24.61,129291.0,19.4794,19.5588,19.4715,19.535,129291.0
2018-08-20 10:10:00,24.61,24.61,24.51,24.52,102885.0,19.535,19.535,19.4556,19.4636,102885.0
2018-08-20 10:20:00,24.51,24.56,24.49,24.53,232206.0,19.4556,19.4953,19.4397,19.4715,232206.0
2018-08-20 10:30:00,24.53,24.53,24.46,24.48,128623.0,19.4715,19.4715,19.4159,19.4318,128623.0
2018-08-20 10:40:00,24.48,24.53,24.45,24.52,112174.0,19.4318,19.4715,19.408,19.4636,112174.0
2018-08-20 10:50:00,24.53,24.53,24.45,24.47,137778.0,19.4715,19.4715,19.408,19.4239,137778.0
2018-08-20 11:00:00,24.47,24.52,24.47,24.5,114416.0,19.4239,19.4636,19.4239,19.4477,114416.0
2018-08-20 11:10:00,24.51,24.53,24.48,24.53,72114.0,19.4556,19.4715,19.4318,19.4715,72114.0
2018-08-20 11:20:00,24.53,24.55,24.5,24.54,114960.0,19.4715,19.4874,19.4477,19.4794,114960.0
2018-08-20 11:30:00,24.54,24.57,24.53,24.57,104584.0,19.4794,19.5032,19.4715,19.5032,104584.0
2018-08-20 11:40:00,24.57,24.59,24.55,24.58,145041.0,19.5032,19.5191,19.4874,19.5112,145041.0
2018-08-20 11:50:00,24.58,24.62,24.57,24.6,238624.0,19.5112,19.5429,19.5032,19.5271,238624.0
2018-08-20 12:00:00,24.61,24.62,24.58,24.6,176722.0,19.535,19.5429,19.5112,19.5271,176722.0
2018-08-20 12:10:00,24.6,24.6,24.56,24.57,123313.0,19.5271,19.5271,19.4953,19.5032,123313.0
2018-08-20 12:20:00,24.57,24.58,24.53,24.55,104759.0,19.5032,19.5112,19.4715,19.4874,104759.0
2018-08-20 12:30:00,24.55,24.56,24.53,24.53,118168.0,19.4874,19.4953,19.4715,19.4715,118168.0
2018-08-20 12:40:00,24.54,24.56,24.51,24.54,84921.0,19.4794,19.4953,19.4556,19.4794,84921.0
2018-08-20 12:50:00,24.54,24.59,24.53,24.58,59074.0,19.4794,19.5191,19.4715,19.5112,59074.0
2018-08-20 13:00:00,24.58,24.6,24.56,24.6,36216.0,19.5112,19.5271,19.4953,19.5271,36216.0
2018-08-20 13:10:00,24.6,24.61,24.57,24.59,60988.0,19.5271,19.535,19.5032,19.5191,60988.0
2018-08-20 13:20:00,24.58,24.61,24.58,24.6,35402.0,19.5112,19.535,19.5112,19.5271,35402.0
2018-08-20 13:30:00,24.6,24.61,24.59,24.6,65253.0,19.5271,19.535,19.5191,19.5271,65253.0
2018-08-20 13:40:00,24.61,24.61,24.58,24.58,44452.0,19.535,19.535,19.5112,19.5112,44452.0
2018-08-20 13:50:00,24.58,24.62,24.57,24.62,83072.0,19.5112,19.5429,19.5032,19.5429,83072.0
2018-08-20 14:00:00,24.62,24.63,24.59,24.6,62479.0,19.5429,19.5509,19.5191,19.5271,62479.0
2018-08-20 14:10:00,24.6,24.61,24.59,24.61,34160.0,19.5271,19.535,19.5191,19.535,34160.0
2018-08-20 14:20:00,24.61,24.64,24.6,24.64,82627.0,19.535,19.5588,19.5271,19.5588,82627.0
2018-08-20 14:30:00,24.64,24.64,24.49,24.52,320329.0,19.5588,19.5588,19.4397,19.4636,320329.0
2018-08-20 14:40:00,24.52,24.6,24.51,24.59,234198.0,19.4636,19.5271,19.4556,19.5191,234198.0
2018-08-20 14:50:00,24.59,24.59,24.56,24.57,83437.0,19.5191,19.5191,19.4953,19.5032,83437.0
2018-08-20 15:00:00,24.57,24.58,24.54,24.55,44664.0,19.5032,19.5112,19.4794,19.4874,44664.0
2018-08-20 15:10:00,24.55,24.55,24.53,24.53,53304.0,19.4874,19.4874,19.4715,19.4715,53304.0
2018-08-20 15:20:00,24.54,24.54,24.51,24.51,266566.0,19.4794,19.4794,19.4556,19.4556,266566.0
2018-08-20 15:30:00,24.52,24.56,24.5,24.56,292168.0,19.4636,19.4953,19.4477,19.4953,292168.0
2018-08-20 15:40:00,24.56,24.58,24.55,24.57,194700.0,19.4953,19.5112,19.4874,19.5032,194700.0
2018-08-20 15:50:00,24.56,24.57,24.52,24.53,327485.0,19.4953,19.5032,19.4636,19.4715,327485.0
2018-08-21 09:30:00,24.6,24.64,24.36,24.39,320326.0,19.5271,19.5588,19.3366,19.3604,320326.0
2018-08-21 09:40:00,24.39,24.47,24.35,24.42,170177.0,19.3604,19.4239,19.3286,19.3842,170177.0
2018-08-21 09:50:00,24.42,24.54,24.4,24.54,118735.0,19.3842,19.4794,19.3683,19.4794,118735.0
2018-08-21 10:00:00,24.54,24.57,24.4,24.43,212504.0,19.4794,19.5032,19.3683,19.3921,212504.0
2018-08-21 10:10:00,24.43,24.46,24.41,24.45,152995.0,19.3921,19.4159,19.3762,19.408,152995.0
2018-08-21 10:20:00,24.45,24.51,24.43,24.47,111168.0,19.408,19.4556,19.3921,19.4239,111168.0
2018-08-21 10:30:00,24.48,24.55,24.47,24.52,133474.0,19.4318,19.4874,19.4239,19.4636,133474.0
2018-08-21 10:40:00,24.52,24.52,24.47,24.5,102566.0,19.4636,19.4636,19.4239,19.4477,102566.0
2018-08-21 10:50:00,24.5,24.54,24.49,24.51,66119.0,19.4477,19.4794,19.4397,19.4556,66119.0
2018-08-21 11:00:00,24.52,24.59,24.51,24.58,132442.0,19.4636,19.5191,19.4556,19.5112,132442.0
2018-08-21 11:10:00,24.59,24.59,24.51,24.53,139900.0,19.5191,19.5191,19.4556,19.4715,139900.0
2018-08-21 11:20:00,24.52,24.56,24.5,24.54,63675.0,19.4636,19.4953,19.4477,19.4794,63675.0
2018-08-21 11:30:00,24.54,24.59,24.53,24.58,75002.0,19.4794,19.5191,19.4715,19.5112,75002.0
2018-08-21 11:40:00,24.58,24.59,24.54,24.56,65698.0,19.5112,19.5191,19.4794,19.4953,65698.0
2018-08-21 11:50:00,24.56,24.62,24.55,24.61,62238.0,19.4953,19.5429,19.4874,19.535,62238.0
2018-08-21 12:00:00,24.61,24.65,24.6,24.63,86477.0,19.535,19.5667,19.5271,19.5509,86477.0
2018-08-21 12:10:00,24.63,24.65,24.62,24.63,90501.0,19.5509,19.5667,19.5429,19.5509,90501.0
2018-08-21 12:20:00,24.64,24.65,24.63,24.64,84579.0,19.5588,19.5667,19.5509,19.5588,84579.0
2018-08-21 12:30:00,24.64,24.67,24.64,24.66,119223.0,19.5588,19.5826,19.5588,19.5747,119223.0
2018-08-21 12:40:00,24.66,24.66,24.64,24.66,86591.0,19.5747,19.5747,19.5588,19.5747,86591.0
2018-08-21 12:50:00,24.66,24.68,24.64,24.67,147961.0,19.5747,19.5906,19.5588,19.5826,147961.0
2018-08-21 13:00:00,24.67,24.68,24.66,24.67,90073.0,19.5826,19.5906,19.5747,19.5826,90073.0
2018-08-21 13:10:00,24.67,24.68,24.65,24.65,98663.0,19.5826,19.5906,19.5667,19.5667,98663.0
2018-08-21 13:20:00,24.66,24.66,24.64,24.64,83261.0,19.5747,19.5747,19.5588,19.5588,83261.0
2018-08-21 13:30:00,24.64,24.68,24.64,24.68,72672.0,19.5588,19.5906,19.5588,19.5906,72672.0
2018-08-21 13:40:00,24.68,24.72,24.67,24.7,123222.0,19.5906,19.6223,19.5826,19.6064,123222.0
2018-08-21 13:50:00,24.7,24.73,24.69,24.71,57322.0,19.6064,19.6303,19.5985,19.6144,57322.0
2018-08-21 14:00:00,24.71,24.72,24.69,24.69,177778.0,19.6144,19.6223,19.5985,19.5985,177778.0
2018-08-21 14:10:00,24.7,24.72,24.69,24.71,81452.0,19.6064,19.6223,19.5985,19.6144,81452.0
2018-08-21 14:20:00,24.71,24.72,24.7,24.71,129744.0,19.6144,19.6223,19.6064,19.6144,129744.0
2018-08-21 14:30:00,24.71,24.72,24.69,24.71,227568.0,19.6144,19.6223,19.5985,19.6144,227568.0
2018-08-21 14:40:00,24.71,24.71,24.61,24.61,156309.0,19.6144,19.6144,19.535,19.535,156309.0
2018-08-21 14:50:00,24.61,24.61,24.52,24.54,143489.0,19.535,19.535,19.4636,19.4794,143489.0
2018-08-21 15:00:00,24.53,24.57,24.51,24.57,142707.0,19.4715,19.5032,19.4556,19.5032,142707.0
2018-08-21 15:10:00,24.56,24.57,24.53,24.55,186118.0,19.4953,19.5032,19.4715,19.4874,186118.0
2018-08-21 15:20:00,24.55,24.56,24.51,24.53,200063.0,19.4874,19.4953,19.4556,19.4715,200063.0
2018-08-21 15:30:00,24.54,24.54,24.48,24.5,222477.0,19.4794,19.4794,19.4318,19.4477,222477.0
2018-08-21 15:40:00,24.5,24.51,24.44,24.5,378235.0,19.4477,19.4556,19.4001,19.4477,378235.0
2018-08-21 15:50:00,24.49,24.54,24.48,24.5,671627.0,19.4397,19.4794,19.4318,19.4477,671627.0
2018-08-22 09:30:00,24.46,24.47,24.38,24.39,180121.0,19.4159,19.4239,19.3524,19.3604,180121.0
2018-08-22 09:40:00,24.4,24.4,24.3,24.3,103039.0,19.3683,19.3683,19.2889,19.2889,103039.0
2018-08-22 09:50:00,24.3,24.31,24.25,24.3,241722.0,19.2889,19.2969,19.2492,19.2889,241722.0
2018-08-22 10:00:00,24.3,24.39,24.3,24.37,76145.0,19.2889,19.3604,19.2889,19.3445,76145.0
2018-08-22 10:10:00,24.37,24.43,24.33,24.42,89505.0,19.3445,19.3921,19.3127,19.3842,89505.0
2018-08-22 10:20:00,24.42,24.42,24.35,24.35,64436.0,19.3842,19.3842,19.3286,19.3286,64436.0
2018-08-22 10:30:00,24.36,24.48,24.34,24.42,132724.0,19.3366,19.4318,19.3207,19.3842,132724.0
2018-08-22 10:40:00,24.41,24.5,24.38,24.5,112404.0,19.3762,19.4477,19.3524,19.4477,112404.0
2018-08-22 10:50:00,24.5,24.54,24.48,24.52,115462.0,19.4477,19.4794,19.4318,19.4636,115462.0
2018-08-22 11:00:00,24.52,24.58,24.52,24.57,74789.0,19.4636,19.5112,19.4636,19.5032,74789.0
2018-08-22 11:10:00,24.57,24.61,24.55,24.6,175010.0,19.5032,19.535,19.4874,19.5271,175010.0
2018-08-22 11:20:00,24.6,24.61,24.57,24.61,81932.0,19.5271,19.535,19.5032,19.535,81932.0
2018-08-22 11:30:00,24.6,24.6,24.57,24.58,83314.0,19.5271,19.5271,19.5032,19.5112,83314.0
2018-08-22 11:40:00,24.58,24.63,24.57,24.59,124169.0,19.5112,19.5509,19.5032,19.5191,124169.0
2018-08-22 11:50:00,24.58,24.6,24.55,24.58,223159.0,19.5112,19.5271,19.4874,19.5112,223159.0
2018-08-22 12:00:00,24.57,24.61,24.57,24.6,61974.0,19.5032,19.535,19.5032,19.5271,61974.0
2018-08-22 12:10:00,24.6,24.6,24.55,24.55,86176.0,19.5271,19.5271,19.4874,19.4874,86176.0
2018-08-22 12:20:00,24.56,24.58,24.53,24.54,57437.0,19.4953,19.5112,19.4715,19.4794,57437.0
2018-08-22 12:30:00,24.54,24.55,24.5,24.52,51664.0,19.4794,19.4874,19.4477,19.4636,51664.0
2018-08-22 12:40:00,24.52,24.54,24.51,24.52,40819.0,19.4636,19.4794,19.4556,19.4636,40819.0
2018-08-22 12:50:00,24.52,24.53,24.5,24.52,47507.0,19.4636,19.4715,19.4477,19.4636,47507.0
2018-08-22 13:00:00,24.52,24.54,24.51,24.53,48959.0,19.4636,19.4794,19.4556,19.4715,48959.0
2018-08-22 13:10:00,24.52,24.54,24.51,24.53,51372.0,19.4636,19.4794,19.4556,19.4715,51372.0
2018-08-22 13:20:00,24.52,24.56,24.52,24.55,58808.0,19.4636,19.4953,19.4636,19.4874,58808.0
2018-08-22 13:30:00,24.55,24.56,24.54,24.54,47255.0,19.4874,19.4953,19.4794,19.4794,47255.0
2018-08-22 13:40:00,24.55,24.56,24.54,24.54,29230.0,19.4874,19.4953,19.4794,19.4794,29230.0
2018-08-22 13:50:00,24.55,24.56,24.54,24.55,66330.0,19.4874,19.4953,19.4794,19.4874,66330.0
2018-08-22 14:00:00,24.56,24.59,24.54,24.54,86763.0,19.4953,19.5191,19.4794,19.4794,86763.0
2018-08-22 14:10:00,24.54,24.54,24.49,24.5,92931.0,19.4794,19.4794,19.4397,19.4477,92931.0
2018-08-22 14:20:00,24.5,24.51,24.44,24.48,112548.0,19.4477,19.4556,19.4001,19.4318,112548.0
2018-08-22 14:30:00,24.48,24.49,24.47,24.48,54468.0,19.4318,19.4397,19.4239,19.4318,54468.0
2018-08-22 14:40:00,24.48,24.51,24.47,24.51,52688.0,19.4318,19.4556,19.4239,19.4556,52688.0
2018-08-22 14:50:00,24.51,24.55,24.5,24.54,87852.0,19.4556,19.4874,19.4477,19.4794,87852.0
2018-08-22 15:00:00,24.55,24.56,24.5,24.54,171082.0,19.4874,19.4953,19.4477,19.4794,171082.0
2018-08-22 15:10:00,24.54,24.55,24.53,24.53,67957.0,19.4794,19.4874,19.4715,19.4715,67957.0
2018-08-22 15:20:00,24.54,24.55,24.52,24.54,73971.0,19.4794,19.4874,19.4636,19.4794,73971.0
2018-08-22 15:30:00,24.54,24.56,24.53,24.55,171723.0,19.4794,19.4953,19.4715,19.4874,171723.0
2018-08-22 15:40:00,24.55,24.55,24.48,24.48,286506.0,19.4874,19.4874,19.4318,19.4318,286506.0
2018-08-22 15:50:00,24.48,24.54,24.46,24.5,643273.0,19.4318,19.4794,19.4159,19.4477,643273.0
2018-08-23 09:30:00,24.5,24.68,24.48,24.67,190742.0,19.4477,19.5906,19.4318,19.5826,190742.0
2018-08-23 09:40:00,24.67,24.69,24.59,24.62,96846.0,19.5826,19.5985,19.5191,19.5429,96846.0
2018-08-23 09:50:00,24.62,24.65,24.59,24.64,169756.0,19.5429,19.5667,19.5191,19.5588,169756.0
2018-08-23 10:00:00,24.64,24.64,24.61,24.64,109747.0,19.5588,19.5588,19.535,19.5588,109747.0
2018-08-23 10:10:00,24.64,24.66,24.62,24.65,84899.0,19.5588,19.5747,19.5429,19.5667,84899.0
2018-08-23 10:20:00,24.64,24.71,24.64,24.71,102641.0,19.5588,19.6144,19.5588,19.6144,102641.0
2018-08-23 10:30:00,24.71,24.71,24.66,24.67,94525.0,19.6144,19.6144,19.5747,19.5826,94525.0
2018-08-23 10:40:00,24.67,24.67,24.62,24.63,87895.0,19.5826,19.5826,19.5429,19.5509,87895.0
2018-08-23 10:50:00,24.62,24.65,24.61,24.61,85236.0,19.5429,19.5667,19.535,19.535,85236.0
2018-08-23 11:00:00,24.61,24.65,24.58,24.58,103371.0,19.535,19.5667,19.5112,19.5112,103371.0
2018-08-23 11:10:00,24.58,24.6,24.51,24.54,171554.0,19.5112,19.5271,19.4556,19.4794,171554.0
2018-08-23 11:20:00,24.53,24.6,24.53,24.59,84894.0,19.4715,19.5271,19.4715,19.5191,84894.0
2018-08-23 11:30:00,24.58,24.59,24.55,24.55,63094.0,19.5112,19.5191,19.4874,19.4874,63094.0
2018-08-23 11:40:00,24.55,24.6,24.55,24.57,192280.0,19.4874,19.5271,19.4874,19.5032,192280.0
2018-08-23 11:50:00,24.58,24.58,24.51,24.52,235466.0,19.5112,19.5112,19.4556,19.4636,235466.0
2018-08-23 12:00:00,24.51,24.56,24.51,24.55,190377.0,19.4556,19.4953,19.4556,19.4874,190377.0
2018-08-23 12:10:00,24.55,24.69,24.55,24.69,137369.0,19.4874,19.5985,19.4874,19.5985,137369.0
2018-08-23 12:20:00,24.69,24.71,24.68,24.69,82136.0,19.5985,19.6144,19.5906,19.5985,82136.0
2018-08-23 12:30:00,24.7,24.71,24.67,24.68,56574.0,19.6064,19.6144,19.5826,19.5906,56574.0
2018-08-23 12:40:00,24.67,24.7,24.63,24.64,131824.0,19.5826,19.6064,19.5509,19.5588,131824.0
2018-08-23 12:50:00,24.64,24.64,24.58,24.59,62136.0,19.5588,19.5588,19.5112,19.5191,62136.0
2018-08-23 13:00:00,24.6,24.6,24.56,24.59,76017.0,19.5271,19.5271,19.4953,19.5191,76017.0
2018-08-23 13:10:00,24.59,24.6,24.56,24.57,52465.0,19.5191,19.5271,19.4953,19.5032,52465.0
2018-08-23 13:20:00,24.56,24.57,24.53,24.55,96403.0,19.4953,19.5032,19.4715,19.4874,96403.0
2018-08-23 13:30:00,24.55,24.58,24.55,24.57,84037.0,19.4874,19.5112,19.4874,19.5032,84037.0
2018-08-23 13:40:00,24.57,24.6,24.56,24.6,73418.0,19.5032,19.5271,19.4953,19.5271,73418.0
2018-08-23 13:50:00,24.6,24.6,24.55,24.57,65975.0,19.5271,19.5271,19.4874,19.5032,65975.0
2018-08-23 14:00:00,24.57,24.59,24.56,24.57,89495.0,19.5032,19.5191,19.4953,19.5032,89495.0
2018-08-23 14:10:00,24.57,24.58,24.55,24.58,96406.0,19.5032,19.5112,19.4874,19.5112,96406.0
2018-08-23 14:20:00,24.58,24.62,24.57,24.59,95698.0,19.5112,19.5429,19.5032,19.5191,95698.0
2018-08-23 14:30:00,24.59,24.65,24.58,24.64,103756.0,19.5191,19.5667,19.5112,19.5588,103756.0
2018-08-23 14:40:00,24.64,24.66,24.62,24.64,83487.0,19.5588,19.5747,19.5429,19.5588,83487.0
2018-08-23 14:50:00,24.65,24.67,24.62,24.66,154502.0,19.5667,19.5826,19.5429,19.5747,154502.0
2018-08-23 15:00:00,24.66,24.7,24.64,24.67,187227.0,19.5747,19.6064,19.5588,19.5826,187227.0
2018-08-23 15:10:00,24.67,24.68,24.6,24.6,243693.0,19.5826,19.5906,19.5271,19.5271,243693.0
2018-08-23 15:20:00,24.61,24.61,24.56,24.57,144487.0,19.535,19.535,19.4953,19.5032,144487.0
2018-08-23 15:30:00,24.57,24.64,24.56,24.59,345354.0,19.5032,19.5588,19.4953,19.5191,345354.0
2018-08-23 15:40:00,24.59,24.6,24.52,24.54,454079.0,19.5191,19.5271,19.4636,19.4794,454079.0
2018-08-23 15:50:00,24.53,24.65,24.5,24.64,1036691.0,19.4715,19.5667,19.4477,19.5588,1036691.0
2018-08-24 09:30:00,24.0,24.38,23.76,24.13,844294.0,19.0508,19.3524,18.8603,19.154,844294.0
2018-08-24 09:40:00,24.14,24.18,23.81,23.91,565343.0,19.1619,19.1937,18.9,18.9793,565343.0
2018-08-24 09:50:00,23.91,23.99,23.79,23.82,446477.0,18.9793,19.0429,18.8841,18.9079,446477.0
2018-08-24 10:00:00,23.83,23.99,23.79,23.96,311948.0,18.9158,19.0429,18.8841,19.019,311948.0
2018-08-24 10:10:00,23.97,23.98,23.68,23.81,519021.0,19.027,19.0349,18.7968,18.9,519021.0
2018-08-24 10:20:00,23.81,23.86,23.77,23.84,261159.0,18.9,18.9397,18.8682,18.9238,261159.0
2018-08-24 10:30:00,23.84,23.96,23.79,23.96,387408.0,18.9238,19.019,18.8841,19.019,387408.0
2018-08-24 10:40:00,23.97,24.1,23.96,23.98,316497.0,19.027,19.1302,19.019,19.0349,316497.0
2018-08-24 10:50:00,23.98,24.03,23.96,23.97,181269.0,19.0349,19.0746,19.019,19.027,181269.0
2018-08-24 11:00:00,23.96,23.97,23.87,23.89,901307.0,19.019,19.027,18.9476,18.9635,901307.0
2018-08-24 11:10:00,23.89,23.99,23.86,23.91,337835.0,18.9635,19.0429,18.9397,18.9793,337835.0
2018-08-24 11:20:00,23.92,23.95,23.86,23.89,334485.0,18.9873,19.0111,18.9397,18.9635,334485.0
2018-08-24 11:30:00,23.89,24.07,23.89,24.05,351685.0,18.9635,19.1064,18.9635,19.0905,351685.0
2018-08-24 11:40:00,24.05,24.24,24.04,24.2,359640.0,19.0905,19.2413,19.0825,19.2095,359640.0
2018-08-24 11:50:00,24.2,24.27,24.16,24.27,366533.0,19.2095,19.2651,19.1778,19.2651,366533.0
2018-08-24 12:00:00,24.27,24.3,24.14,24.18,232798.0,19.2651,19.2889,19.1619,19.1937,232798.0
2018-08-24 12:10:00,24.18,24.18,24.11,24.11,81878.0,19.1937,19.1937,19.1381,19.1381,81878.0
2018-08-24 12:20:00,24.12,24.15,24.06,24.12,135347.0,19.146,19.1699,19.0984,19.146,135347.0
2018-08-24 12:30:00,24.12,24.12,24.09,24.09,90243.0,19.146,19.146,19.1222,19.1222,90243.0
2018-08-24 12:40:00,24.09,24.13,24.05,24.1,138310.0,19.1222,19.154,19.0905,19.1302,138310.0
2018-08-24 12:50:00,24.1,24.1,24.07,24.08,91259.0,19.1302,19.1302,19.1064,19.1143,91259.0
2018-08-24 13:00:00,24.08,24.1,24.07,24.07,66904.0,19.1143,19.1302,19.1064,19.1064,66904.0
2018-08-24 13:10:00,24.08,24.08,23.99,24.0,153670.0,19.1143,19.1143,19.0429,19.0508,153670.0
2018-08-24 13:20:00,24.0,24.05,23.99,24.05,92494.0,19.0508,19.0905,19.0429,19.0905,92494.0
2018-08-24 13:30:00,24.05,24.07,24.04,24.05,92631.0,19.0905,19.1064,19.0825,19.0905,92631.0
2018-08-24 13:40:00,24.05,24.14,24.03,24.14,149148.0,19.0905,19.1619,19.0746,19.1619,149148.0
2018-08-24 13:50:00,24.14,24.19,24.12,24.14,227897.0,19.1619,19.2016,19.146,19.1619,227897.0
2018-08-24 14:00:00,24.14,24.18,24.14,24.18,120833.0,19.1619,19.1937,19.1619,19.1937,120833.0
2018-08-24 14:10:00,24.18,24.27,24.17,24.18,155010.0,19.1937,19.2651,19.1857,19.1937,155010.0
2018-08-24 14:20:00,24.19,24.25,24.16,24.25,124554.0,19.2016,19.2492,19.1778,19.2492,124554.0
2018-08-24 14:30:00,24.25,24.3,24.24,24.25,152418.0,19.2492,19.2889,19.2413,19.2492,152418.0
2018-08-24 14:40:00,24.26,24.33,24.25,24.27,243809.0,19.2572,19.3127,19.2492,19.2651,243809.0
2018-08-24 14:50:00,24.27,24.29,24.21,24.23,175694.0,19.2651,19.281,19.2175,19.2334,175694.0
2018-08-24 15:00:00,24.23,24.23,24.15,24.19,219518.0,19.2334,19.2334,19.1699,19.2016,219518.0
2018-08-24 15:10:00,24.19,24.21,24.17,24.19,185759.0,19.2016,19.2175,19.1857,19.2016,185759.0
2018-08-24 15:20:00,24.19,24.19,24.18,24.19,124386.0,19.2016,19.2016,19.1937,19.2016,124386.0
2018-08-24 15:30:00,24.19,24.19,24.15,24.18,252841.0,19.2016,19.2016,19.1699,19.1937,252841.0
2018-08-24 15:40:00,24.17,24.2,24.17,24.19,373153.0,19.1857,19.2095,19.1857,19.2016,373153.0
2018-08-24 15:50:00,24.18,24.19,24.12,24.16,834453.0,19.1937,19.2016,19.146,19.1778,834453.0
2018-08-27 09:30:00,24.39,24.47,24.31,24.43,290122.0,19.3604,19.4239,19.2969,19.3921,290122.0
2018-08-27 09:40:00,24.44,24.56,24.42,24.53,150966.0,19.4001,19.4953,19.3842,19.4715,150966.0
2018-08-27 09:50:00,24.54,24.54,24.46,24.49,111949.0,19.4794,19.4794,19.4159,19.4397,111949.0
2018-08-27 10:00:00,24.49,24.54,24.47,24.5,179560.0,19.4397,19.4794,19.4239,19.4477,179560.0
2018-08-27 10:10:00,24.5,24.5,24.48,24.49,109350.0,19.4477,19.4477,19.4318,19.4397,109350.0
2018-08-27 10:20:00,24.5,24.51,24.47,24.49,244538.0,19.4477,19.4556,19.4239,19.4397,244538.0
2018-08-27 10:30:00,24.49,24.49,24.34,24.35,155888.0,19.4397,19.4397,19.3207,19.3286,155888.0
2018-08-27 10:40:00,24.35,24.4,24.33,24.38,103529.0,19.3286,19.3683,19.3127,19.3524,103529.0
2018-08-27 10:50:00,24.38,24.4,24.35,24.35,100786.0,19.3524,19.3683,19.3286,19.3286,100786.0
2018-08-27 11:00:00,24.35,24.37,24.32,24.36,208393.0,19.3286,19.3445,19.3048,19.3366,208393.0
2018-08-27 11:10:00,24.37,24.39,24.37,24.39,55924.0,19.3445,19.3604,19.3445,19.3604,55924.0
2018-08-27 11:20:00,24.39,24.39,24.33,24.35,110093.0,19.3604,19.3604,19.3127,19.3286,110093.0
2018-08-27 11:30:00,24.35,24.39,24.33,24.33,88748.0,19.3286,19.3604,19.3127,19.3127,88748.0
2018-08-27 11:40:00,24.33,24.37,24.32,24.37,97523.0,19.3127,19.3445,19.3048,19.3445,97523.0
2018-08-27 11:50:00,24.37,24.4,24.36,24.39,92842.0,19.3445,19.3683,19.3366,19.3604,92842.0
2018-08-27 12:00:00,24.39,24.4,24.37,24.39,93877.0,19.3604,19.3683,19.3445,19.3604,93877.0
2018-08-27 12:10:00,24.39,24.4,24.36,24.37,58442.0,19.3604,19.3683,19.3366,19.3445,58442.0
2018-08-27 12:20:00,24.37,24.39,24.37,24.38,65299.0,19.3445,19.3604,19.3445,19.3524,65299.0
2018-08-27 12:30:00,24.38,24.4,24.37,24.38,152337.0,19.3524,19.3683,19.3445,19.3524,152337.0
2018-08-27 12:40:00,24.37,24.38,24.35,24.38,76228.0,19.3445,19.3524,19.3286,19.3524,76228.0
2018-08-27 12:50:00,24.38,24.4,24.37,24.39,60684.0,19.3524,19.3683,19.3445,19.3604,60684.0
2018-08-27 13:00:00,24.39,24.4,24.37,24.38,59309.0,19.3604,19.3683,19.3445,19.3524,59309.0
2018-08-27 13:10:00,24.38,24.38,24.37,24.38,45553.0,19.3524,19.3524,19.3445,19.3524,45553.0
2018-08-27 13:20:00,24.37,24.38,24.35,24.35,125963.0,19.3445,19.3524,19.3286,19.3286,125963.0
2018-08-27 13:30:00,24.36,24.37,24.34,24.35,128305.0,19.3366,19.3445,19.3207,19.3286,128305.0
2018-08-27 13:40:00,24.34,24.35,24.33,24.34,65291.0,19.3207,19.3286,19.3127,19.3207,65291.0
2018-08-27 13:50:00,24.33,24.37,24.32,24.36,129218.0,19.3127,19.3445,19.3048,19.3366,129218.0
2018-08-27 14:00:00,24.36,24.37,24.34,24.36,155848.0,19.3366,19.3445,19.3207,19.3366,155848.0
2018-08-27 14:10:00,24.36,24.37,24.35,24.36,77319.0,19.3366,19.3445,19.3286,19.3366,77319.0
2018-08-27 14:20:00,24.37,24.38,24.36,24.38,178410.0,19.3445,19.3524,19.3366,19.3524,178410.0
2018-08-27 14:30:00,24.38,24.39,24.34,24.35,244184.0,19.3524,19.3604,19.3207,19.3286,244184.0
2018-08-27 14:40:00,24.35,24.35,24.28,24.28,188362.0,19.3286,19.3286,19.273,19.273,188362.0
2018-08-27 14:50:00,24.29,24.3,24.27,24.3,78562.0,19.281,19.2889,19.2651,19.2889,78562.0
2018-08-27 15:00:00,24.29,24.31,24.29,24.31,82333.0,19.281,19.2969,19.281,19.2969,82333.0
2018-08-27 15:10:00,24.3,24.31,24.28,24.29,126774.0,19.2889,19.2969,19.273,19.281,126774.0
2018-08-27 15:20:00,24.28,24.3,24.28,24.3,150431.0,19.273,19.2889,19.273,19.2889,150431.0
2018-08-27 15:30:00,24.3,24.33,24.29,24.33,183899.0,19.2889,19.3127,19.281,19.3127,183899.0
2018-08-27 15:40:00,24.33,24.37,24.31,24.36,366051.0,19.3127,19.3445,19.2969,19.3366,366051.0
2018-08-27 15:50:00,24.35,24.36,24.31,24.33,648130.0,19.3286,19.3366,19.2969,19.3127,648130.0
2018-08-28 09:30:00,24.44,24.54,24.38,24.51,213816.0,19.4001,19.4794,19.3524,19.4556,213816.0
2018-08-28 09:40:00,24.52,24.53,24.45,24.48,158957.0,19.4636,19.4715,19.408,19.4318,158957.0
2018-08-28 09:50:00,24.48,24.52,24.48,24.51,85545.0,19.4318,19.4636,19.4318,19.4556,85545.0
2018-08-28 10:00:00,24.51,24.59,24.49,24.56,232181.0,19.4556,19.5191,19.4397,19.4953,232181.0
2018-08-28 10:10:00,24.57,24.58,24.52,24.54,111825.0,19.5032,19.5112,19.4636,19.4794,111825.0
2018-08-28 10:20:00,24.54,24.57,24.53,24.54,101949.0,19.4794,19.5032,19.4715,19.4794,101949.0
2018-08-28 10:30:00,24.55,24.55,24.41,24.43,192569.0,19.4874,19.4874,19.3762,19.3921,192569.0
2018-08-28 10:40:00,24.44,24.47,24.38,24.38,123577.0,19.4001,19.4239,19.3524,19.3524,123577.0
2018-08-28 10:50:00,24.38,24.45,24.38,24.41,127894.0,19.3524,19.408,19.3524,19.3762,127894.0
2018-08-28 11:00:00,24.41,24.41,24.37,24.39,67659.0,19.3762,19.3762,19.3445,19.3604,67659.0
2018-08-28 11:10:00,24.39,24.42,24.37,24.38,57142.0,19.3604,19.3842,19.3445,19.3524,57142.0
2018-08-28 11:20:00,24.38,24.42,24.37,24.39,58785.0,19.3524,19.3842,19.3445,19.3604,58785.0
2018-08-28 11:30:00,24.39,24.4,24.34,24.35,96406.0,19.3604,19.3683,19.3207,19.3286,96406.0
2018-08-28 11:40:00,24.35,24.36,24.32,24.34,64310.0,19.3286,19.3366,19.3048,19.3207,64310.0
2018-08-28 11:50:00,24.34,24.35,24.31,24.32,69736.0,19.3207,19.3286,19.2969,19.3048,69736.0
2018-08-28 12:00:00,24.32,24.39,24.31,24.37,99429.0,19.3048,19.3604,19.2969,19.3445,99429.0
2018-08-28 12:10:00,24.37,24.41,24.36,24.39,45443.0,19.3445,19.3762,19.3366,19.3604,45443.0
2018-08-28 12:20:00,24.39,24.41,24.39,24.41,43886.0,19.3604,19.3762,19.3604,19.3762,43886.0
2018-08-28 12:30:00,24.41,24.43,24.38,24.43,69211.0,19.3762,19.3921,19.3524,19.3921,69211.0
2018-08-28 12:40:00,24.43,24.44,24.41,24.42,70758.0,19.3921,19.4001,19.3762,19.3842,70758.0
2018-08-28 12:50:00,24.42,24.45,24.42,24.44,118362.0,19.3842,19.408,19.3842,19.4001,118362.0
2018-08-28 13:00:00,24.44,24.44,24.41,24.41,53681.0,19.4001,19.4001,19.3762,19.3762,53681.0
2018-08-28 13:10:00,24.41,24.43,24.4,24.42,53790.0,19.3762,19.3921,19.3683,19.3842,53790.0
2018-08-28 13:20:00,24.42,24.45,24.41,24.43,98193.0,19.3842,19.408,19.3762,19.3921,98193.0
2018-08-28 13:30:00,24.42,24.47,24.41,24.46,57076.0,19.3842,19.4239,19.3762,19.4159,57076.0
2018-08-28 13:40:00,24.46,24.48,24.46,24.47,70187.0,19.4159,19.4318,19.4159,19.4239,70187.0
2018-08-28 13:50:00,24.47,24.48,24.43,24.45,48734.0,19.4239,19.4318,19.3921,19.408,48734.0
2018-08-28 14:00:00,24.45,24.46,24.43,24.44,68598.0,19.408,19.4159,19.3921,19.4001,68598.0
2018-08-28 14:10:00,24.44,24.46,24.43,24.45,65151.0,19.4001,19.4159,19.3921,19.408,65151.0
2018-08-28 14:20:00,24.45,24.45,24.43,24.44,153999.0,19.408,19.408,19.3921,19.4001,153999.0
2018-08-28 14:30:00,24.43,24.47,24.43,24.46,113053.0,19.3921,19.4239,19.3921,19.4159,113053.0
2018-08-28 14:40:00,24.45,24.48,24.45,24.46,102209.0,19.408,19.4318,19.408,19.4159,102209.0
2018-08-28 14:50:00,24.46,24.49,24.46,24.48,120300.0,19.4159,19.4397,19.4159,19.4318,120300.0
2018-08-28 15:00:00,24.48,24.49,24.46,24.46,81164.0,19.4318,19.4397,19.4159,19.4159,81164.0
2018-08-28 15:10:00,24.46,24.5,24.46,24.49,130356.0,19.4159,19.4477,19.4159,19.4397,130356.0
2018-08-28 15:20:00,24.49,24.5,24.45,24.48,110794.0,19.4397,19.4477,19.408,19.4318,110794.0
2018-08-28 15:30:00,24.48,24.5,24.47,24.48,139320.0,19.4318,19.4477,19.4239,19.4318,139320.0
2018-08-28 15:40:00,24.48,24.49,24.44,24.46,194430.0,19.4318,19.4397,19.4001,19.4159,194430.0
2018-08-28 15:50:00,24.45,24.49,24.43,24.49,463085.0,19.408,19.4397,19.3921,19.4397,463085.0
2018-08-29 09:30:00,24.55,24.74,24.51,24.62,244133.0,19.4874,19.6382,19.4556,19.5429,244133.0
2018-08-29 09:40:00,24.62,24.66,24.59,24.64,94120.0,19.5429,19.5747,19.5191,19.5588,94120.0
2018-08-29 09:50:00,24.64,24.7,24.64,24.7,84785.0,19.5588,19.6064,19.5588,19.6064,84785.0
2018-08-29 10:00:00,24.7,24.85,24.68,24.83,288691.0,19.6064,19.7255,19.5906,19.7096,288691.0
2018-08-29 10:10:00,24.84,24.85,24.77,24.81,219190.0,19.7176,19.7255,19.662,19.6938,219190.0
2018-08-29 10:20:00,24.81,24.84,24.77,24.82,189380.0,19.6938,19.7176,19.662,19.7017,189380.0
2018-08-29 10:30:00,24.82,24.89,24.81,24.89,215199.0,19.7017,19.7573,19.6938,19.7573,215199.0
2018-08-29 10:40:00,24.89,24.95,24.88,24.95,259146.0,19.7573,19.8049,19.7493,19.8049,259146.0
2018-08-29 10:50:00,24.94,24.98,24.94,24.98,190281.0,19.7969,19.8287,19.7969,19.8287,190281.0
2018-08-29 11:00:00,24.97,24.98,24.95,24.98,117799.0,19.8208,19.8287,19.8049,19.8287,117799.0
2018-08-29 11:10:00,24.97,24.99,24.95,24.96,152974.0,19.8208,19.8366,19.8049,19.8128,152974.0
2018-08-29 11:20:00,24.97,25.05,24.95,25.05,337262.0,19.8208,19.8843,19.8049,19.8843,337262.0
2018-08-29 11:30:00,25.05,25.08,25.04,25.05,294013.0,19.8843,19.9081,19.8763,19.8843,294013.0
2018-08-29 11:40:00,25.05,25.07,25.04,25.05,122148.0,19.8843,19.9001,19.8763,19.8843,122148.0
2018-08-29 11:50:00,25.06,25.08,25.05,25.07,164598.0,19.8922,19.9081,19.8843,19.9001,164598.0
2018-08-29 12:00:00,25.07,25.07,24.99,25.04,204045.0,19.9001,19.9001,19.8366,19.8763,204045.0
2018-08-29 12:10:00,25.04,25.09,25.03,25.08,171881.0,19.8763,19.916,19.8684,19.9081,171881.0
2018-08-29 12:20:00,25.08,25.1,25.06,25.1,153541.0,19.9081,19.924,19.8922,19.924,153541.0
2018-08-29 12:30:00,25.1,25.14,25.08,25.1,220821.0,19.924,19.9557,19.9081,19.924,220821.0
2018-08-29 12:40:00,25.1,25.15,25.07,25.14,164506.0,19.924,19.9636,19.9001,19.9557,164506.0
2018-08-29 12:50:00,25.14,25.19,25.14,25.18,410616.0,19.9557,19.9954,19.9557,19.9875,410616.0
2018-08-29 13:00:00,25.19,25.24,25.18,25.24,321170.0,19.9954,20.0351,19.9875,20.0351,321170.0
2018-08-29 13:10:00,25.23,25.27,25.21,25.24,760950.0,20.0271,20.0589,20.0113,20.0351,760950.0
2018-08-29 13:20:00,25.25,25.28,25.18,25.19,274369.0,20.043,20.0668,19.9875,19.9954,274369.0
2018-08-29 13:30:00,25.21,25.22,25.16,25.17,138897.0,20.0113,20.0192,19.9716,19.9795,138897.0
2018-08-29 13:40:00,25.17,25.21,25.16,25.21,162648.0,19.9795,20.0113,19.9716,20.0113,162648.0
2018-08-29 13:50:00,25.21,25.21,25.17,25.17,151471.0,20.0113,20.0113,19.9795,19.9795,151471.0
2018-08-29 14:00:00,25.17,25.22,25.14,25.22,228486.0,19.9795,20.0192,19.9557,20.0192,228486.0
2018-08-29 14:10:00,25.22,25.25,25.19,25.21,228973.0,20.0192,20.043,19.9954,20.0113,228973.0
2018-08-29 14:20:00,25.21,25.21,25.17,25.19,115403.0,20.0113,20.0113,19.9795,19.9954,115403.0
2018-08-29 14:30:00,25.19,25.22,25.18,25.18,117898.0,19.9954,20.0192,19.9875,19.9875,117898.0
2018-08-29 14:40:00,25.19,25.2,25.15,25.15,122534.0,19.9954,20.0033,19.9636,19.9636,122534.0
2018-08-29 14:50:00,25.16,25.16,25.1,25.1,115622.0,19.9716,19.9716,19.924,19.924,115622.0
2018-08-29 15:00:00,25.11,25.13,25.08,25.1,208931.0,19.9319,19.9478,19.9081,19.924,208931.0
2018-08-29 15:10:00,25.1,25.11,25.09,25.11,157114.0,19.924,19.9319,19.916,19.9319,157114.0
2018-08-29 15:20:00,25.11,25.13,25.06,25.09,324476.0,19.9319,19.9478,19.8922,19.916,324476.0
2018-08-29 15:30:00,25.09,25.17,25.07,25.14,338858.0,19.916,19.9795,19.9001,19.9557,338858.0
2018-08-29 15:40:00,25.14,25.16,25.12,25.14,356552.0,19.9557,19.9716,19.9398,19.9557,356552.0
2018-08-29 15:50:00,25.14,25.14,25.07,25.09,750777.0,19.9557,19.9557,19.9001,19.916,750777.0
2018-08-30 09:30:00,25.04,25.04,24.86,24.87,281491.0,19.8763,19.8763,19.7334,19.7414,281491.0
2018-08-30 09:40:00,24.87,24.91,24.81,24.9,130085.0,19.7414,19.7731,19.6938,19.7652,130085.0
2018-08-30 09:50:00,24.9,25.02,24.88,24.96,257003.0,19.7652,19.8604,19.7493,19.8128,257003.0
2018-08-30 10:00:00,24.96,25.08,24.94,25.02,369927.0,19.8128,19.9081,19.7969,19.8604,369927.0
2018-08-30 10:10:00,25.01,25.07,24.95,25.06,124297.0,19.8525,19.9001,19.8049,19.8922,124297.0
2018-08-30 10:20:00,25.05,25.11,25.04,25.1,417205.0,19.8843,19.9319,19.8763,19.924,417205.0
2018-08-30 10:30:00,25.1,25.26,25.09,25.2,884142.0,19.924,20.051,19.916,20.0033,884142.0
2018-08-30 10:40:00,25.19,25.24,25.14,25.16,200310.0,19.9954,20.0351,19.9557,19.9716,200310.0
2018-08-30 10:50:00,25.17,25.17,25.1,25.12,123540.0,19.9795,19.9795,19.924,19.9398,123540.0
2018-08-30 11:00:00,25.12,25.21,25.1,25.11,193680.0,19.9398,20.0113,19.924,19.9319,193680.0
2018-08-30 11:10:00,25.11,25.16,25.1,25.12,105282.0,19.9319,19.9716,19.924,19.9398,105282.0
2018-08-30 11:20:00,25.11,25.14,25.1,25.12,213775.0,19.9319,19.9557,19.924,19.9398,213775.0
2018-08-30 11:30:00,25.11,25.18,25.08,25.09,243817.0,19.9319,19.9875,19.9081,19.916,243817.0
2018-08-30 11:40:00,25.09,25.09,24.94,24.95,147801.0,19.916,19.916,19.7969,19.8049,147801.0
2018-08-30 11:50:00,24.95,24.98,24.93,24.94,249263.0,19.8049,19.8287,19.789,19.7969,249263.0
2018-08-30 12:00:00,24.94,25.0,24.89,24.9,112828.0,19.7969,19.8446,19.7573,19.7652,112828.0
2018-08-30 12:10:00,24.89,24.94,24.88,24.92,103478.0,19.7573,19.7969,19.7493,19.7811,103478.0
2018-08-30 12:20:00,24.92,24.93,24.89,24.89,138701.0,19.7811,19.789,19.7573,19.7573,138701.0
2018-08-30 12:30:00,24.89,24.95,24.89,24.94,123970.0,19.7573,19.8049,19.7573,19.7969,123970.0
2018-08-30 12:40:00,24.94,24.95,24.9,24.92,66868.0,19.7969,19.8049,19.7652,19.7811,66868.0
2018-08-30 12:50:00,24.92,24.97,24.91,24.93,84842.0,19.7811,19.8208,19.7731,19.789,84842.0
2018-08-30 13:00:00,24.93,24.96,24.92,24.94,83546.0,19.789,19.8128,19.7811,19.7969,83546.0
2018-08-30 13:10:00,24.95,24.95,24.91,24.95,73813.0,19.8049,19.8049,19.7731,19.8049,73813.0
2018-08-30 13:20:00,24.95,24.99,24.94,24.98,78043.0,19.8049,19.8366,19.7969,19.8287,78043.0
2018-08-30 13:30:00,24.97,24.99,24.95,24.98,70212.0,19.8208,19.8366,19.8049,19.8287,70212.0
2018-08-30 13:40:00,24.98,24.98,24.96,24.96,83654.0,19.8287,19.8287,19.8128,19.8128,83654.0
2018-08-30 13:50:00,24.96,24.99,24.93,24.93,79387.0,19.8128,19.8366,19.789,19.789,79387.0
2018-08-30 14:00:00,24.94,24.94,24.87,24.89,184741.0,19.7969,19.7969,19.7414,19.7573,184741.0
2018-08-30 14:10:00,24.9,24.95,24.8,24.81,436100.0,19.7652,19.8049,19.6858,19.6938,436100.0
2018-08-30 14:20:00,24.81,24.85,24.74,24.75,180430.0,19.6938,19.7255,19.6382,19.6461,180430.0
2018-08-30 14:30:00,24.74,24.81,24.74,24.8,215106.0,19.6382,19.6938,19.6382,19.6858,215106.0
2018-08-30 14:40:00,24.8,24.83,24.78,24.8,153907.0,19.6858,19.7096,19.6699,19.6858,153907.0
2018-08-30 14:50:00,24.8,24.82,24.76,24.76,269479.0,19.6858,19.7017,19.6541,19.6541,269479.0
2018-08-30 15:00:00,24.76,24.77,24.7,24.73,240044.0,19.6541,19.662,19.6064,19.6303,240044.0
2018-08-30 15:10:00,24.73,24.74,24.69,24.72,177891.0,19.6303,19.6382,19.5985,19.6223,177891.0
2018-08-30 15:20:00,24.73,24.77,24.71,24.77,139660.0,19.6303,19.662,19.6144,19.662,139660.0
2018-08-30 15:30:00,24.77,24.78,24.72,24.73,215281.0,19.662,19.6699,19.6223,19.6303,215281.0
2018-08-30 15:40:00,24.74,24.75,24.71,24.72,298725.0,19.6382,19.6461,19.6144,19.6223,298725.0
2018-08-30 15:50:00,24.72,24.73,24.7,24.73,573695.0,19.6223,19.6303,19.6064,19.6303,573695.0
2018-08-31 09:30:00,24.56,24.73,24.42,24.55,307884.0,19.4953,19.6303,19.3842,19.4874,307884.0
2018-08-31 09:40:00,24.55,24.66,24.52,24.64,146688.0,19.4874,19.5747,19.4636,19.5588,146688.0
2018-08-31 09:50:00,24.64,24.67,24.53,24.56,159006.0,19.5588,19.5826,19.4715,19.4953,159006.0
2018-08-31 10:00:00,24.55,24.7,24.54,24.66,210673.0,19.4874,19.6064,19.4794,19.5747,210673.0
2018-08-31 10:10:00,24.65,24.69,24.65,24.66,101586.0,19.5667,19.5985,19.5667,19.5747,101586.0
2018-08-31 10:20:00,24.66,24.68,24.57,24.57,124055.0,19.5747,19.5906,19.5032,19.5032,124055.0
2018-08-31 10:30:00,24.57,24.6,24.56,24.6,171427.0,19.5032,19.5271,19.4953,19.5271,171427.0
2018-08-31 10:40:00,24.6,24.66,24.57,24.61,150077.0,19.5271,19.5747,19.5032,19.535,150077.0
2018-08-31 10:50:00,24.6,24.65,24.59,24.64,103264.0,19.5271,19.5667,19.5191,19.5588,103264.0
2018-08-31 11:00:00,24.65,24.71,24.64,24.66,158719.0,19.5667,19.6144,19.5588,19.5747,158719.0
2018-08-31 11:10:00,24.66,24.69,24.64,24.69,97503.0,19.5747,19.5985,19.5588,19.5985,97503.0
2018-08-31 11:20:00,24.69,24.71,24.66,24.67,98904.0,19.5985,19.6144,19.5747,19.5826,98904.0
2018-08-31 11:30:00,24.67,24.69,24.66,24.69,85738.0,19.5826,19.5985,19.5747,19.5985,85738.0
2018-08-31 11:40:00,24.69,24.71,24.65,24.66,85744.0,19.5985,19.6144,19.5667,19.5747,85744.0
2018-08-31 11:50:00,24.66,24.67,24.64,24.65,112200.0,19.5747,19.5826,19.5588,19.5667,112200.0
2018-08-31 12:00:00,24.65,24.66,24.63,24.66,103496.0,19.5667,19.5747,19.5509,19.5747,103496.0
2018-08-31 12:10:00,24.65,24.68,24.64,24.67,68093.0,19.5667,19.5906,19.5588,19.5826,68093.0
2018-08-31 12:20:00,24.68,24.68,24.64,24.66,63605.0,19.5906,19.5906,19.5588,19.5747,63605.0
2018-08-31 12:30:00,24.66,24.69,24.64,24.66,101479.0,19.5747,19.5985,19.5588,19.5747,101479.0
2018-08-31 12:40:00,24.66,24.69,24.65,24.66,70455.0,19.5747,19.5985,19.5667,19.5747,70455.0
2018-08-31 12:50:00,24.67,24.68,24.63,24.64,139535.0,19.5826,19.5906,19.5509,19.5588,139535.0
2018-08-31 13:00:00,24.64,24.66,24.63,24.64,55538.0,19.5588,19.5747,19.5509,19.5588,55538.0
2018-08-31 13:10:00,24.64,24.65,24.62,24.62,64895.0,19.5588,19.5667,19.5429,19.5429,64895.0
2018-08-31 13:20:00,24.63,24.64,24.61,24.61,69937.0,19.5509,19.5588,19.535,19.535,69937.0
2018-08-31 13:30:00,24.61,24.66,24.59,24.64,107287.0,19.535,19.5747,19.5191,19.5588,107287.0
2018-08-31 13:40:00,24.64,24.66,24.63,24.65,63790.0,19.5588,19.5747,19.5509,19.5667,63790.0
2018-08-31 13:50:00,24.66,24.68,24.65,24.67,56431.0,19.5747,19.5906,19.5667,19.5826,56431.0
2018-08-31 14:00:00,24.68,24.68,24.65,24.65,70771.0,19.5906,19.5906,19.5667,19.5667,70771.0
2018-08-31 14:10:00,24.65,24.66,24.62,24.62,110533.0,19.5667,19.5747,19.5429,19.5429,110533.0
2018-08-31 14:20:00,24.62,24.63,24.59,24.6,124978.0,19.5429,19.5509,19.5191,19.5271,124978.0
2018-08-31 14:30:00,24.61,24.63,24.6,24.63,100093.0,19.535,19.5509,19.5271,19.5509,100093.0
2018-08-31 14:40:00,24.63,24.65,24.62,24.65,57390.0,19.5509,19.5667,19.5429,19.5667,57390.0
2018-08-31 14:50:00,24.64,24.68,24.64,24.65,175299.0,19.5588,19.5906,19.5588,19.5667,175299.0
2018-08-31 15:00:00,24.65,24.69,24.65,24.68,88145.0,19.5667,19.5985,19.5667,19.5906,88145.0
2018-08-31 15:10:00,24.67,24.68,24.66,24.67,93737.0,19.5826,19.5906,19.5747,19.5826,93737.0
2018-08-31 15:20:00,24.66,24.67,24.61,24.62,201478.0,19.5747,19.5826,19.535,19.5429,201478.0
2018-08-31 15:30:00,24.62,24.67,24.61,24.65,247469.0,19.5429,19.5826,19.535,19.5667,247469.0
2018-08-31 15:40:00,24.65,24.68,24.64,24.67,351357.0,19.5667,19.5906,19.5588,19.5826,351357.0
2018-08-31 15:50:00,24.67,24.68,24.65,24.65,939385.0,19.5826,19.5906,19.5667,19.5667,939385.0
2018-09-04 09:30:00,24.53,24.59,24.41,24.43,305713.0,19.4715,19.5191,19.3762,19.3921,305713.0
2018-09-04 09:40:00,24.42,24.49,24.38,24.47,244236.0,19.3842,19.4397,19.3524,19.4239,244236.0
2018-09-04 09:50:00,24.47,24.52,24.41,24.52,87111.0,19.4239,19.4636,19.3762,19.4636,87111.0
2018-09-04 10:00:00,24.53,24.57,24.51,24.57,162571.0,19.4715,19.5032,19.4556,19.5032,162571.0
2018-09-04 10:10:00,24.56,24.61,24.54,24.6,116946.0,19.4953,19.535,19.4794,19.5271,116946.0
2018-09-04 10:20:00,24.6,24.63,24.52,24.52,107558.0,19.5271,19.5509,19.4636,19.4636,107558.0
2018-09-04 10:30:00,24.53,24.55,24.48,24.53,146073.0,19.4715,19.4874,19.4318,19.4715,146073.0
2018-09-04 10:40:00,24.53,24.61,24.52,24.61,169064.0,19.4715,19.535,19.4636,19.535,169064.0
2018-09-04 10:50:00,24.6,24.62,24.58,24.58,90147.0,19.5271,19.5429,19.5112,19.5112,90147.0
2018-09-04 11:00:00,24.58,24.58,24.51,24.52,91389.0,19.5112,19.5112,19.4556,19.4636,91389.0
2018-09-04 11:10:00,24.52,24.53,24.45,24.48,112468.0,19.4636,19.4715,19.408,19.4318,112468.0
2018-09-04 11:20:00,24.48,24.52,24.46,24.49,102251.0,19.4318,19.4636,19.4159,19.4397,102251.0
2018-09-04 11:30:00,24.49,24.55,24.47,24.55,155709.0,19.4397,19.4874,19.4239,19.4874,155709.0
2018-09-04 11:40:00,24.55,24.55,24.48,24.5,186732.0,19.4874,19.4874,19.4318,19.4477,186732.0
2018-09-04 11:50:00,24.51,24.52,24.49,24.5,165329.0,19.4556,19.4636,19.4397,19.4477,165329.0
2018-09-04 12:00:00,24.5,24.53,24.5,24.51,77204.0,19.4477,19.4715,19.4477,19.4556,77204.0
2018-09-04 12:10:00,24.52,24.56,24.5,24.56,87548.0,19.4636,19.4953,19.4477,19.4953,87548.0
2018-09-04 12:20:00,24.55,24.56,24.49,24.53,110579.0,19.4874,19.4953,19.4397,19.4715,110579.0
2018-09-04 12:30:00,24.54,24.55,24.52,24.54,94816.0,19.4794,19.4874,19.4636,19.4794,94816.0
2018-09-04 12:40:00,24.53,24.58,24.53,24.58,101734.0,19.4715,19.5112,19.4715,19.5112,101734.0
2018-09-04 12:50:00,24.58,24.61,24.55,24.6,141885.0,19.5112,19.535,19.4874,19.5271,141885.0
2018-09-04 13:00:00,24.6,24.66,24.6,24.65,183574.0,19.5271,19.5747,19.5271,19.5667,183574.0
2018-09-04 13:10:00,24.65,24.66,24.62,24.63,78503.0,19.5667,19.5747,19.5429,19.5509,78503.0
2018-09-04 13:20:00,24.62,24.64,24.61,24.62,60925.0,19.5429,19.5588,19.535,19.5429,60925.0
2018-09-04 13:30:00,24.62,24.65,24.61,24.64,111441.0,19.5429,19.5667,19.535,19.5588,111441.0
2018-09-04 13:40:00,24.64,24.66,24.59,24.63,141523.0,19.5588,19.5747,19.5191,19.5509,141523.0
2018-09-04 13:50:00,24.63,24.64,24.6,24.61,62814.0,19.5509,19.5588,19.5271,19.535,62814.0
2018-09-04 14:00:00,24.61,24.61,24.59,24.6,65264.0,19.535,19.535,19.5191,19.5271,65264.0
2018-09-04 14:10:00,24.61,24.63,24.6,24.63,59810.0,19.535,19.5509,19.5271,19.5509,59810.0
2018-09-04 14:20:00,24.63,24.69,24.62,24.68,174395.0,19.5509,19.5985,19.5429,19.5906,174395.0
2018-09-04 14:30:00,24.68,24.71,24.67,24.71,117759.0,19.5906,19.6144,19.5826,19.6144,117759.0
2018-09-04 14:40:00,24.71,24.71,24.68,24.7,143056.0,19.6144,19.6144,19.5906,19.6064,143056.0
2018-09-04 14:50:00,24.7,24.76,24.69,24.76,278130.0,19.6064,19.6541,19.5985,19.6541,278130.0
2018-09-04 15:00:00,24.76,24.81,24.75,24.81,192935.0,19.6541,19.6938,19.6461,19.6938,192935.0
2018-09-04 15:10:00,24.81,24.82,24.78,24.82,265180.0,19.6938,19.7017,19.6699,19.7017,265180.0
2018-09-04 15:20:00,24.82,24.84,24.81,24.84,244039.0,19.7017,19.7176,19.6938,19.7176,244039.0
2018-09-04 15:30:00,24.84,24.88,24.83,24.87,375215.0,19.7176,19.7493,19.7096,19.7414,375215.0
2018-09-04 15:40:00,24.87,24.87,24.82,24.83,279190.0,19.7414,19.7414,19.7017,19.7096,279190.0
2018-09-04 15:50:00,24.82,24.83,24.8,24.81,713283.0,19.7017,19.7096,19.6858,19.6938,713283.0
2018-09-05 09:30:00,24.83,24.9,24.7,24.89,321229.0,19.7096,19.7652,19.6064,19.7573,321229.0
2018-09-05 09:40:00,24.89,24.9,24.79,24.85,629809.0,19.7573,19.7652,19.6779,19.7255,629809.0
2018-09-05 09:50:00,24.85,24.85,24.79,24.8,101671.0,19.7255,19.7255,19.6779,19.6858,101671.0
2018-09-05 10:00:00,24.8,24.82,24.72,24.73,147779.0,19.6858,19.7017,19.6223,19.6303,147779.0
2018-09-05 10:10:00,24.72,24.73,24.57,24.57,759551.0,19.6223,19.6303,19.5032,19.5032,759551.0
2018-09-05 10:20:00,24.57,24.59,24.48,24.59,142345.0,19.5032,19.5191,19.4318,19.5191,142345.0
2018-09-05 10:30:00,24.59,24.59,24.54,24.56,115355.0,19.5191,19.5191,19.4794,19.4953,115355.0
2018-09-05 10:40:00,24.55,24.63,24.52,24.61,146034.0,19.4874,19.5509,19.4636,19.535,146034.0
2018-09-05 10:50:00,24.61,24.69,24.6,24.68,86456.0,19.535,19.5985,19.5271,19.5906,86456.0
2018-09-05 11:00:00,24.68,24.71,24.64,24.68,99785.0,19.5906,19.6144,19.5588,19.5906,99785.0
2018-09-05 11:10:00,24.69,24.69,24.61,24.64,167189.0,19.5985,19.5985,19.535,19.5588,167189.0
2018-09-05 11:20:00,24.64,24.7,24.63,24.64,348564.0,19.5588,19.6064,19.5509,19.5588,348564.0
2018-09-05 11:30:00,24.63,24.67,24.6,24.67,86186.0,19.5509,19.5826,19.5271,19.5826,86186.0
2018-09-05 11:40:00,24.67,24.68,24.64,24.66,90084.0,19.5826,19.5906,19.5588,19.5747,90084.0
2018-09-05 11:50:00,24.66,24.73,24.65,24.71,100562.0,19.5747,19.6303,19.5667,19.6144,100562.0
2018-09-05 12:00:00,24.71,24.78,24.71,24.76,121058.0,19.6144,19.6699,19.6144,19.6541,121058.0
2018-09-05 12:10:00,24.76,24.81,24.74,24.81,125105.0,19.6541,19.6938,19.6382,19.6938,125105.0
2018-09-05 12:20:00,24.82,24.82,24.78,24.82,111699.0,19.7017,19.7017,19.6699,19.7017,111699.0
2018-09-05 12:30:00,24.82,24.87,24.75,24.79,2477415.0,19.7017,19.7414,19.6461,19.6779,2477415.0
2018-09-05 12:40:00,24.8,24.88,24.76,24.87,145404.0,19.6858,19.7493,19.6541,19.7414,145404.0
2018-09-05 12:50:00,24.88,24.88,24.81,24.83,162156.0,19.7493,19.7493,19.6938,19.7096,162156.0
2018-09-05 13:00:00,24.83,24.86,24.83,24.84,140445.0,19.7096,19.7334,19.7096,19.7176,140445.0
2018-09-05 13:10:00,24.84,24.87,24.82,24.87,103416.0,19.7176,19.7414,19.7017,19.7414,103416.0
2018-09-05 13:20:00,24.87,24.89,24.85,24.89,119439.0,19.7414,19.7573,19.7255,19.7573,119439.0
2018-09-05 13:30:00,24.89,24.93,24.87,24.89,178973.0,19.7573,19.789,19.7414,19.7573,178973.0
2018-09-05 13:40:00,24.89,24.89,24.83,24.83,75811.0,19.7573,19.7573,19.7096,19.7096,75811.0
2018-09-05 13:50:00,24.83,24.86,24.79,24.79,101336.0,19.7096,19.7334,19.6779,19.6779,101336.0
2018-09-05 14:00:00,24.79,24.81,24.75,24.76,138902.0,19.6779,19.6938,19.6461,19.6541,138902.0
2018-09-05 14:10:00,24.77,24.77,24.72,24.74,103693.0,19.662,19.662,19.6223,19.6382,103693.0
2018-09-05 14:20:00,24.75,24.75,24.71,24.72,82179.0,19.6461,19.6461,19.6144,19.6223,82179.0
2018-09-05 14:30:00,24.72,24.72,24.67,24.7,202132.0,19.6223,19.6223,19.5826,19.6064,202132.0
2018-09-05 14:40:00,24.69,24.69,24.66,24.67,109136.0,19.5985,19.5985,19.5747,19.5826,109136.0
2018-09-05 14:50:00,24.66,24.71,24.62,24.69,320442.0,19.5747,19.6144,19.5429,19.5985,320442.0
2018-09-05 15:00:00,24.68,24.7,24.64,24.64,121497.0,19.5906,19.6064,19.5588,19.5588,121497.0
2018-09-05 15:10:00,24.64,24.71,24.64,24.7,225390.0,19.5588,19.6144,19.5588,19.6064,225390.0
2018-09-05 15:20:00,24.7,24.73,24.7,24.71,171870.0,19.6064,19.6303,19.6064,19.6144,171870.0
2018-09-05 15:30:00,24.71,24.73,24.7,24.7,199224.0,19.6144,19.6303,19.6064,19.6064,199224.0
2018-09-05 15:40:00,24.71,24.71,24.67,24.69,409715.0,19.6144,19.6144,19.5826,19.5985,409715.0
2018-09-05 15:50:00,24.68,24.69,24.67,24.69,885096.0,19.5906,19.5985,19.5826,19.5985,885096.0
2018-09-06 09:30:00,24.71,24.87,24.69,24.76,220592.0,19.6144,19.7414,19.5985,19.6541,220592.0
2018-09-06 09:40:00,24.76,24.85,24.73,24.84,118298.0,19.6541,19.7255,19.6303,19.7176,118298.0
2018-09-06 09:50:00,24.83,24.84,24.77,24.83,65509.0,19.7096,19.7176,19.662,19.7096,65509.0
2018-09-06 10:00:00,24.84,24.85,24.77,24.78,91011.0,19.7176,19.7255,19.662,19.6699,91011.0
2018-09-06 10:10:00,24.78,24.79,24.68,24.71,147872.0,19.6699,19.6779,19.5906,19.6144,147872.0
2018-09-06 10:20:00,24.71,24.8,24.68,24.79,247853.0,19.6144,19.6858,19.5906,19.6779,247853.0
2018-09-06 10:30:00,24.79,24.8,24.69,24.72,174833.0,19.6779,19.6858,19.5985,19.6223,174833.0
2018-09-06 10:40:00,24.72,24.77,24.67,24.69,150771.0,19.6223,19.662,19.5826,19.5985,150771.0
2018-09-06 10:50:00,24.69,24.81,24.67,24.79,285183.0,19.5985,19.6938,19.5826,19.6779,285183.0
2018-09-06 11:00:00,24.8,24.82,24.7,24.73,443361.0,19.6858,19.7017,19.6064,19.6303,443361.0
2018-09-06 11:10:00,24.73,24.8,24.73,24.78,202808.0,19.6303,19.6858,19.6303,19.6699,202808.0
2018-09-06 11:20:00,24.77,24.82,24.74,24.8,129370.0,19.662,19.7017,19.6382,19.6858,129370.0
2018-09-06 11:30:00,24.8,24.83,24.77,24.81,120063.0,19.6858,19.7096,19.662,19.6938,120063.0
2018-09-06 11:40:00,24.8,24.87,24.79,24.87,147203.0,19.6858,19.7414,19.6779,19.7414,147203.0
2018-09-06 11:50:00,24.86,24.92,24.85,24.85,157095.0,19.7334,19.7811,19.7255,19.7255,157095.0
2018-09-06 12:00:00,24.85,24.86,24.81,24.85,137705.0,19.7255,19.7334,19.6938,19.7255,137705.0
2018-09-06 12:10:00,24.84,24.84,24.8,24.8,80800.0,19.7176,19.7176,19.6858,19.6858,80800.0
2018-09-06 12:20:00,24.81,24.81,24.76,24.79,75369.0,19.6938,19.6938,19.6541,19.6779,75369.0
2018-09-06 12:30:00,24.78,24.8,24.75,24.77,137592.0,19.6699,19.6858,19.6461,19.662,137592.0
2018-09-06 12:40:00,24.76,24.8,24.76,24.77,172860.0,19.6541,19.6858,19.6541,19.662,172860.0
2018-09-06 12:50:00,24.77,24.78,24.74,24.75,66135.0,19.662,19.6699,19.6382,19.6461,66135.0
2018-09-06 13:00:00,24.75,24.77,24.73,24.76,202286.0,19.6461,19.662,19.6303,19.6541,202286.0
2018-09-06 13:10:00,24.76,24.78,24.74,24.77,120022.0,19.6541,19.6699,19.6382,19.662,120022.0
2018-09-06 13:20:00,24.76,24.77,24.73,24.73,106416.0,19.6541,19.662,19.6303,19.6303,106416.0
2018-09-06 13:30:00,24.73,24.76,24.68,24.75,153128.0,19.6303,19.6541,19.5906,19.6461,153128.0
2018-09-06 13:40:00,24.75,24.77,24.73,24.73,68550.0,19.6461,19.662,19.6303,19.6303,68550.0
2018-09-06 13:50:00,24.73,24.74,24.7,24.72,56689.0,19.6303,19.6382,19.6064,19.6223,56689.0
2018-09-06 14:00:00,24.72,24.75,24.7,24.73,106597.0,19.6223,19.6461,19.6064,19.6303,106597.0
2018-09-06 14:10:00,24.73,24.75,24.72,24.73,60022.0,19.6303,19.6461,19.6223,19.6303,60022.0
2018-09-06 14:20:00,24.73,24.73,24.67,24.69,92694.0,19.6303,19.6303,19.5826,19.5985,92694.0
2018-09-06 14:30:00,24.69,24.73,24.68,24.71,142004.0,19.5985,19.6303,19.5906,19.6144,142004.0
2018-09-06 14:40:00,24.7,24.72,24.69,24.7,97877.0,19.6064,19.6223,19.5985,19.6064,97877.0
2018-09-06 14:50:00,24.7,24.7,24.66,24.66,88362.0,19.6064,19.6064,19.5747,19.5747,88362.0
2018-09-06 15:00:00,24.66,24.7,24.64,24.68,188287.0,19.5747,19.6064,19.5588,19.5906,188287.0
2018-09-06 15:10:00,24.68,24.71,24.67,24.69,247738.0,19.5906,19.6144,19.5826,19.5985,247738.0
2018-09-06 15:20:00,24.69,24.73,24.68,24.71,173215.0,19.5985,19.6303,19.5906,19.6144,173215.0
2018-09-06 15:30:00,24.71,24.72,24.67,24.69,218996.0,19.6144,19.6223,19.5826,19.5985,218996.0
2018-09-06 15:40:00,24.69,24.7,24.66,24.69,275172.0,19.5985,19.6064,19.5747,19.5985,275172.0
2018-09-06 15:50:00,24.68,24.72,24.67,24.68,525948.0,19.5906,19.6223,19.5826,19.5906,525948.0
2018-09-07 09:30:00,24.76,24.86,24.69,24.84,1033320.0,19.6541,19.7334,19.5985,19.7176,1033320.0
2018-09-07 09:40:00,24.84,24.96,24.84,24.9,336419.0,19.7176,19.8128,19.7176,19.7652,336419.0
2018-09-07 09:50:00,24.91,24.91,24.73,24.75,218011.0,19.7731,19.7731,19.6303,19.6461,218011.0
2018-09-07 10:00:00,24.74,24.88,24.74,24.8,432927.0,19.6382,19.7493,19.6382,19.6858,432927.0
2018-09-07 10:10:00,24.8,24.85,24.78,24.84,321170.0,19.6858,19.7255,19.6699,19.7176,321170.0
2018-09-07 10:20:00,24.83,24.88,24.77,24.79,204350.0,19.7096,19.7493,19.662,19.6779,204350.0
2018-09-07 10:30:00,24.79,24.83,24.76,24.81,311356.0,19.6779,19.7096,19.6541,19.6938,311356.0
2018-09-07 10:40:00,24.81,24.91,24.8,24.91,290019.0,19.6938,19.7731,19.6858,19.7731,290019.0
2018-09-07 10:50:00,24.9,24.96,24.9,24.91,199915.0,19.7652,19.8128,19.7652,19.7731,199915.0
2018-09-07 11:00:00,24.92,24.92,24.85,24.89,220233.0,19.7811,19.7811,19.7255,19.7573,220233.0
2018-09-07 11:10:00,24.89,24.89,24.8,24.81,267137.0,19.7573,19.7573,19.6858,19.6938,267137.0
2018-09-07 11:20:00,24.81,24.86,24.77,24.86,235462.0,19.6938,19.7334,19.662,19.7334,235462.0
2018-09-07 11:30:00,24.86,24.91,24.85,24.88,154829.0,19.7334,19.7731,19.7255,19.7493,154829.0
2018-09-07 11:40:00,24.88,24.91,24.86,24.89,107477.0,19.7493,19.7731,19.7334,19.7573,107477.0
2018-09-07 11:50:00,24.89,24.92,24.88,24.92,173270.0,19.7573,19.7811,19.7493,19.7811,173270.0
2018-09-07 12:00:00,24.92,24.95,24.84,24.86,445099.0,19.7811,19.8049,19.7176,19.7334,445099.0
2018-09-07 12:10:00,24.85,24.89,24.82,24.85,305326.0,19.7255,19.7573,19.7017,19.7255,305326.0
2018-09-07 12:20:00,24.85,24.87,24.81,24.82,279858.0,19.7255,19.7414,19.6938,19.7017,279858.0
2018-09-07 12:30:00,24.82,24.86,24.74,24.75,252363.0,19.7017,19.7334,19.6382,19.6461,252363.0
2018-09-07 12:40:00,24.75,24.76,24.68,24.73,130430.0,19.6461,19.6541,19.5906,19.6303,130430.0
2018-09-07 12:50:00,24.73,24.78,24.73,24.77,149987.0,19.6303,19.6699,19.6303,19.662,149987.0
2018-09-07 13:00:00,24.77,24.79,24.73,24.74,119529.0,19.662,19.6779,19.6303,19.6382,119529.0
2018-09-07 13:10:00,24.74,24.76,24.72,24.73,82928.0,19.6382,19.6541,19.6223,19.6303,82928.0
2018-09-07 13:20:00,24.73,24.77,24.72,24.77,59263.0,19.6303,19.662,19.6223,19.662,59263.0
2018-09-07 13:30:00,24.77,24.78,24.73,24.73,66268.0,19.662,19.6699,19.6303,19.6303,66268.0
2018-09-07 13:40:00,24.73,24.76,24.71,24.75,100252.0,19.6303,19.6541,19.6144,19.6461,100252.0
2018-09-07 13:50:00,24.75,24.76,24.72,24.72,88499.0,19.6461,19.6541,19.6223,19.6223,88499.0
2018-09-07 14:00:00,24.72,24.76,24.72,24.73,148029.0,19.6223,19.6541,19.6223,19.6303,148029.0
2018-09-07 14:10:00,24.73,24.79,24.72,24.75,114042.0,19.6303,19.6779,19.6223,19.6461,114042.0
2018-09-07 14:20:00,24.75,24.78,24.73,24.78,171738.0,19.6461,19.6699,19.6303,19.6699,171738.0
2018-09-07 14:30:00,24.78,24.78,24.73,24.74,107023.0,19.6699,19.6699,19.6303,19.6382,107023.0
2018-09-07 14:40:00,24.74,24.76,24.7,24.73,149624.0,19.6382,19.6541,19.6064,19.6303,149624.0
2018-09-07 14:50:00,24.73,24.79,24.71,24.79,303190.0,19.6303,19.6779,19.6144,19.6779,303190.0
2018-09-07 15:00:00,24.79,24.81,24.77,24.79,138566.0,19.6779,19.6938,19.662,19.6779,138566.0
2018-09-07 15:10:00,24.8,24.83,24.79,24.8,159469.0,19.6858,19.7096,19.6779,19.6858,159469.0
2018-09-07 15:20:00,24.82,24.83,24.79,24.82,258936.0,19.7017,19.7096,19.6779,19.7017,258936.0
2018-09-07 15:30:00,24.82,24.84,24.72,24.73,530169.0,19.7017,19.7176,19.6223,19.6303,530169.0
2018-09-07 15:40:00,24.73,24.74,24.66,24.69,602823.0,19.6303,19.6382,19.5747,19.5985,602823.0
2018-09-07 15:50:00,24.68,24.73,24.66,24.72,1056874.0,19.5906,19.6303,19.5747,19.6223,1056874.0
2018-09-10 09:30:00,24.78,24.86,24.66,24.78,328221.0,19.6699,19.7334,19.5747,19.6699,328221.0
2018-09-10 09:40:00,24.78,24.88,24.78,24.84,228174.0,19.6699,19.7493,19.6699,19.7176,228174.0
2018-09-10 09:50:00,24.84,24.87,24.7,24.71,191285.0,19.7176,19.7414,19.6064,19.6144,191285.0
2018-09-10 10:00:00,24.71,24.73,24.64,24.65,188647.0,19.6144,19.6303,19.5588,19.5667,188647.0
2018-09-10 10:10:00,24.64,24.66,24.59,24.66,128396.0,19.5588,19.5747,19.5191,19.5747,128396.0
2018-09-10 10:20:00,24.66,24.66,24.57,24.61,177751.0,19.5747,19.5747,19.5032,19.535,177751.0
2018-09-10 10:30:00,24.61,24.74,24.59,24.72,180401.0,19.535,19.6382,19.5191,19.6223,180401.0
2018-09-10 10:40:00,24.72,24.8,24.72,24.8,173384.0,19.6223,19.6858,19.6223,19.6858,173384.0
2018-09-10 10:50:00,24.79,24.84,24.79,24.8,143729.0,19.6779,19.7176,19.6779,19.6858,143729.0
2018-09-10 11:00:00,24.8,24.86,24.75,24.86,191144.0,19.6858,19.7334,19.6461,19.7334,191144.0
2018-09-10 11:10:00,24.86,24.89,24.8,24.85,265309.0,19.7334,19.7573,19.6858,19.7255,265309.0
2018-09-10 11:20:00,24.85,24.85,24.8,24.82,143585.0,19.7255,19.7255,19.6858,19.7017,143585.0
2018-09-10 11:30:00,24.82,24.83,24.79,24.79,170132.0,19.7017,19.7096,19.6779,19.6779,170132.0
2018-09-10 11:40:00,24.79,24.81,24.77,24.79,145773.0,19.6779,19.6938,19.662,19.6779,145773.0
2018-09-10 11:50:00,24.79,24.81,24.74,24.76,161098.0,19.6779,19.6938,19.6382,19.6541,161098.0
2018-09-10 12:00:00,24.76,24.77,24.72,24.75,131387.0,19.6541,19.662,19.6223,19.6461,131387.0
2018-09-10 12:10:00,24.75,24.76,24.73,24.74,186729.0,19.6461,19.6541,19.6303,19.6382,186729.0
2018-09-10 12:20:00,24.74,24.75,24.68,24.68,87829.0,19.6382,19.6461,19.5906,19.5906,87829.0
2018-09-10 12:30:00,24.68,24.69,24.63,24.63,105864.0,19.5906,19.5985,19.5509,19.5509,105864.0
2018-09-10 12:40:00,24.64,24.67,24.61,24.66,165481.0,19.5588,19.5826,19.535,19.5747,165481.0
2018-09-10 12:50:00,24.65,24.66,24.61,24.64,128389.0,19.5667,19.5747,19.535,19.5588,128389.0
2018-09-10 13:00:00,24.64,24.65,24.63,24.64,105661.0,19.5588,19.5667,19.5509,19.5588,105661.0
2018-09-10 13:10:00,24.64,24.64,24.63,24.64,62938.0,19.5588,19.5588,19.5509,19.5588,62938.0
2018-09-10 13:20:00,24.64,24.64,24.63,24.63,76160.0,19.5588,19.5588,19.5509,19.5509,76160.0
2018-09-10 13:30:00,24.64,24.67,24.62,24.63,218025.0,19.5588,19.5826,19.5429,19.5509,218025.0
2018-09-10 13:40:00,24.63,24.65,24.62,24.62,96484.0,19.5509,19.5667,19.5429,19.5429,96484.0
2018-09-10 13:50:00,24.63,24.66,24.62,24.66,124772.0,19.5509,19.5747,19.5429,19.5747,124772.0
2018-09-10 14:00:00,24.66,24.7,24.65,24.69,135530.0,19.5747,19.6064,19.5667,19.5985,135530.0
2018-09-10 14:10:00,24.7,24.74,24.68,24.71,213260.0,19.6064,19.6382,19.5906,19.6144,213260.0
2018-09-10 14:20:00,24.71,24.72,24.68,24.7,133869.0,19.6144,19.6223,19.5906,19.6064,133869.0
2018-09-10 14:30:00,24.7,24.71,24.68,24.69,160293.0,19.6064,19.6144,19.5906,19.5985,160293.0
2018-09-10 14:40:00,24.69,24.69,24.66,24.67,110542.0,19.5985,19.5985,19.5747,19.5826,110542.0
2018-09-10 14:50:00,24.66,24.67,24.63,24.63,188478.0,19.5747,19.5826,19.5509,19.5509,188478.0
2018-09-10 15:00:00,24.64,24.68,24.63,24.67,145598.0,19.5588,19.5906,19.5509,19.5826,145598.0
2018-09-10 15:10:00,24.67,24.67,24.65,24.67,216725.0,19.5826,19.5826,19.5667,19.5826,216725.0
2018-09-10 15:20:00,24.67,24.68,24.65,24.68,220379.0,19.5826,19.5906,19.5667,19.5906,220379.0
2018-09-10 15:30:00,24.68,24.7,24.67,24.69,201746.0,19.5906,19.6064,19.5826,19.5985,201746.0
2018-09-10 15:40:00,24.7,24.72,24.68,24.7,532544.0,19.6064,19.6223,19.5906,19.6064,532544.0
2018-09-10 15:50:00,24.69,24.7,24.61,24.65,1229733.0,19.5985,19.6064,19.535,19.5667,1229733.0
2018-09-11 09:30:00,24.45,24.47,24.36,24.39,442572.0,19.5175,19.5335,19.4457,19.4696,442572.0
2018-09-11 09:40:00,24.39,24.55,24.34,24.52,272862.0,19.4696,19.5974,19.4297,19.5734,272862.0
2018-09-11 09:50:00,24.52,24.52,24.44,24.48,181029.0,19.5734,19.5734,19.5096,19.5415,181029.0
2018-09-11 10:00:00,24.48,24.52,24.44,24.51,264382.0,19.5415,19.5734,19.5096,19.5654,264382.0
2018-09-11 10:10:00,24.52,24.52,24.43,24.46,207460.0,19.5734,19.5734,19.5016,19.5255,207460.0
2018-09-11 10:20:00,24.46,24.54,24.46,24.53,131940.0,19.5255,19.5894,19.5255,19.5814,131940.0
2018-09-11 10:30:00,24.53,24.56,24.51,24.52,147331.0,19.5814,19.6053,19.5654,19.5734,147331.0
2018-09-11 10:40:00,24.52,24.53,24.5,24.52,129012.0,19.5734,19.5814,19.5574,19.5734,129012.0
2018-09-11 10:50:00,24.52,24.59,24.5,24.56,315509.0,19.5734,19.6293,19.5574,19.6053,315509.0
2018-09-11 11:00:00,24.57,24.61,24.56,24.61,116468.0,19.6133,19.6453,19.6053,19.6453,116468.0
2018-09-11 11:10:00,24.61,24.63,24.58,24.59,137888.0,19.6453,19.6612,19.6213,19.6293,137888.0
2018-09-11 11:20:00,24.59,24.65,24.58,24.64,126375.0,19.6293,19.6772,19.6213,19.6692,126375.0
2018-09-11 11:30:00,24.65,24.66,24.62,24.66,103755.0,19.6772,19.6852,19.6532,19.6852,103755.0
2018-09-11 11:40:00,24.66,24.71,24.65,24.7,151759.0,19.6852,19.7251,19.6772,19.7171,151759.0
2018-09-11 11:50:00,24.7,24.76,24.69,24.76,131091.0,19.7171,19.765,19.7091,19.765,131091.0
2018-09-11 12:00:00,24.77,24.77,24.73,24.77,160738.0,19.773,19.773,19.741,19.773,160738.0
2018-09-11 12:10:00,24.77,24.77,24.72,24.73,73511.0,19.773,19.773,19.7331,19.741,73511.0
2018-09-11 12:20:00,24.73,24.78,24.72,24.75,82872.0,19.741,19.781,19.7331,19.757,82872.0
2018-09-11 12:30:00,24.75,24.76,24.73,24.73,109759.0,19.757,19.765,19.741,19.741,109759.0
2018-09-11 12:40:00,24.74,24.77,24.73,24.73,123620.0,19.749,19.773,19.741,19.741,123620.0
2018-09-11 12:50:00,24.73,24.8,24.73,24.8,116293.0,19.741,19.7969,19.741,19.7969,116293.0
2018-09-11 13:00:00,24.8,24.81,24.77,24.8,79421.0,19.7969,19.8049,19.773,19.7969,79421.0
2018-09-11 13:10:00,24.8,24.81,24.77,24.78,66628.0,19.7969,19.8049,19.773,19.781,66628.0
2018-09-11 13:20:00,24.78,24.78,24.75,24.76,114403.0,19.781,19.781,19.757,19.765,114403.0
2018-09-11 13:30:00,24.75,24.77,24.74,24.75,93715.0,19.757,19.773,19.749,19.757,93715.0
2018-09-11 13:40:00,24.76,24.76,24.73,24.74,84357.0,19.765,19.765,19.741,19.749,84357.0
2018-09-11 13:50:00,24.74,24.78,24.73,24.78,59963.0,19.749,19.781,19.741,19.781,59963.0
2018-09-11 14:00:00,24.78,24.78,24.76,24.78,96314.0,19.781,19.781,19.765,19.781,96314.0
2018-09-11 14:10:00,24.78,24.78,24.76,24.77,62724.0,19.781,19.781,19.765,19.773,62724.0
2018-09-11 14:20:00,24.77,24.79,24.76,24.78,85987.0,19.773,19.7889,19.765,19.781,85987.0
2018-09-11 14:30:00,24.78,24.78,24.75,24.76,168793.0,19.781,19.781,19.757,19.765,168793.0
2018-09-11 14:40:00,24.76,24.76,24.74,24.75,128729.0,19.765,19.765,19.749,19.757,128729.0
2018-09-11 14:50:00,24.75,24.76,24.74,24.74,95797.0,19.757,19.765,19.749,19.749,95797.0
2018-09-11 15:00:00,24.74,24.74,24.71,24.73,380014.0,19.749,19.749,19.7251,19.741,380014.0
2018-09-11 15:10:00,24.72,24.73,24.65,24.67,227667.0,19.7331,19.741,19.6772,19.6932,227667.0
2018-09-11 15:20:00,24.66,24.7,24.66,24.7,544957.0,19.6852,19.7171,19.6852,19.7171,544957.0
2018-09-11 15:30:00,24.69,24.7,24.67,24.67,214677.0,19.7091,19.7171,19.6932,19.6932,214677.0
2018-09-11 15:40:00,24.68,24.68,24.65,24.66,421807.0,19.7011,19.7011,19.6772,19.6852,421807.0
2018-09-11 15:50:00,24.66,24.68,24.64,24.68,909777.0,19.6852,19.7011,19.6692,19.7011,909777.0
2018-09-12 09:30:00,24.6,24.64,24.52,24.57,238854.0,19.6373,19.6692,19.5734,19.6133,238854.0
2018-09-12 09:40:00,24.58,24.6,24.46,24.47,157935.0,19.6213,19.6373,19.5255,19.5335,157935.0
2018-09-12 09:50:00,24.47,24.55,24.46,24.53,120845.0,19.5335,19.5974,19.5255,19.5814,120845.0
2018-09-12 10:00:00,24.52,24.59,24.51,24.52,115955.0,19.5734,19.6293,19.5654,19.5734,115955.0
2018-09-12 10:10:00,24.53,24.55,24.5,24.54,113070.0,19.5814,19.5974,19.5574,19.5894,113070.0
2018-09-12 10:20:00,24.54,24.55,24.49,24.49,110449.0,19.5894,19.5974,19.5495,19.5495,110449.0
2018-09-12 10:30:00,24.49,24.49,24.41,24.45,89520.0,19.5495,19.5495,19.4856,19.5175,89520.0
2018-09-12 10:40:00,24.46,24.48,24.43,24.44,112176.0,19.5255,19.5415,19.5016,19.5096,112176.0
2018-09-12 10:50:00,24.44,24.47,24.43,24.45,98592.0,19.5096,19.5335,19.5016,19.5175,98592.0
2018-09-12 11:00:00,24.44,24.47,24.43,24.45,110141.0,19.5096,19.5335,19.5016,19.5175,110141.0
2018-09-12 11:10:00,24.45,24.53,24.44,24.52,167225.0,19.5175,19.5814,19.5096,19.5734,167225.0
2018-09-12 11:20:00,24.52,24.57,24.51,24.55,110023.0,19.5734,19.6133,19.5654,19.5974,110023.0
2018-09-12 11:30:00,24.55,24.59,24.54,24.57,106291.0,19.5974,19.6293,19.5894,19.6133,106291.0
2018-09-12 11:40:00,24.57,24.58,24.54,24.55,91149.0,19.6133,19.6213,19.5894,19.5974,91149.0
2018-09-12 11:50:00,24.54,24.55,24.5,24.51,144374.0,19.5894,19.5974,19.5574,19.5654,144374.0
2018-09-12 12:00:00,24.51,24.57,24.5,24.51,162303.0,19.5654,19.6133,19.5574,19.5654,162303.0
2018-09-12 12:10:00,24.51,24.56,24.5,24.55,166877.0,19.5654,19.6053,19.5574,19.5974,166877.0
2018-09-12 12:20:00,24.55,24.57,24.55,24.57,70021.0,19.5974,19.6133,19.5974,19.6133,70021.0
2018-09-12 12:30:00,24.57,24.57,24.53,24.55,114912.0,19.6133,19.6133,19.5814,19.5974,114912.0
2018-09-12 12:40:00,24.55,24.57,24.54,24.57,69216.0,19.5974,19.6133,19.5894,19.6133,69216.0
2018-09-12 12:50:00,24.57,24.57,24.54,24.55,102560.0,19.6133,19.6133,19.5894,19.5974,102560.0
2018-09-12 13:00:00,24.55,24.58,24.54,24.58,86656.0,19.5974,19.6213,19.5894,19.6213,86656.0
2018-09-12 13:10:00,24.58,24.58,24.54,24.57,94784.0,19.6213,19.6213,19.5894,19.6133,94784.0
2018-09-12 13:20:00,24.57,24.67,24.56,24.67,112070.0,19.6133,19.6932,19.6053,19.6932,112070.0
2018-09-12 13:30:00,24.66,24.69,24.64,24.67,114397.0,19.6852,19.7091,19.6692,19.6932,114397.0
2018-09-12 13:40:00,24.67,24.67,24.59,24.6,144468.0,19.6932,19.6932,19.6293,19.6373,144468.0
2018-09-12 13:50:00,24.6,24.62,24.57,24.59,111109.0,19.6373,19.6532,19.6133,19.6293,111109.0
2018-09-12 14:00:00,24.59,24.6,24.54,24.55,83121.0,19.6293,19.6373,19.5894,19.5974,83121.0
2018-09-12 14:10:00,24.56,24.59,24.53,24.59,131318.0,19.6053,19.6293,19.5814,19.6293,131318.0
2018-09-12 14:20:00,24.59,24.59,24.53,24.54,151120.0,19.6293,19.6293,19.5814,19.5894,151120.0
2018-09-12 14:30:00,24.54,24.54,24.5,24.54,273116.0,19.5894,19.5894,19.5574,19.5894,273116.0
2018-09-12 14:40:00,24.54,24.57,24.52,24.55,196749.0,19.5894,19.6133,19.5734,19.5974,196749.0
2018-09-12 14:50:00,24.55,24.57,24.55,24.56,170757.0,19.5974,19.6133,19.5974,19.6053,170757.0
2018-09-12 15:00:00,24.55,24.59,24.54,24.59,189182.0,19.5974,19.6293,19.5894,19.6293,189182.0
2018-09-12 15:10:00,24.58,24.6,24.57,24.59,101779.0,19.6213,19.6373,19.6133,19.6293,101779.0
2018-09-12 15:20:00,24.59,24.6,24.58,24.6,134139.0,19.6293,19.6373,19.6213,19.6373,134139.0
2018-09-12 15:30:00,24.6,24.62,24.59,24.61,268248.0,19.6373,19.6532,19.6293,19.6453,268248.0
2018-09-12 15:40:00,24.61,24.62,24.58,24.6,357347.0,19.6453,19.6532,19.6213,19.6373,357347.0
2018-09-12 15:50:00,24.6,24.61,24.58,24.59,676452.0,19.6373,19.6453,19.6213,19.6293,676452.0
2018-09-13 09:30:00,24.71,24.81,24.67,24.76,347097.0,19.7251,19.8049,19.6932,19.765,347097.0
2018-09-13 09:40:00,24.76,24.82,24.7,24.79,138244.0,19.765,19.8129,19.7171,19.7889,138244.0
2018-09-13 09:50:00,24.79,24.87,24.79,24.85,70299.0,19.7889,19.8528,19.7889,19.8368,70299.0
2018-09-13 10:00:00,24.85,24.93,24.84,24.9,91954.0,19.8368,19.9007,19.8289,19.8768,91954.0
2018-09-13 10:10:00,24.9,24.95,24.86,24.91,101414.0,19.8768,19.9167,19.8448,19.8847,101414.0
2018-09-13 10:20:00,24.91,24.92,24.87,24.91,95948.0,19.8847,19.8927,19.8528,19.8847,95948.0
2018-09-13 10:30:00,24.91,24.96,24.89,24.93,90959.0,19.8847,19.9247,19.8688,19.9007,90959.0
2018-09-13 10:40:00,24.93,24.97,24.91,24.96,69567.0,19.9007,19.9326,19.8847,19.9247,69567.0
2018-09-13 10:50:00,24.96,24.96,24.92,24.95,122382.0,19.9247,19.9247,19.8927,19.9167,122382.0
2018-09-13 11:00:00,24.96,25.0,24.94,24.98,77214.0,19.9247,19.9566,19.9087,19.9406,77214.0
2018-09-13 11:10:00,24.98,25.05,24.97,25.0,225693.0,19.9406,19.9965,19.9326,19.9566,225693.0
2018-09-13 11:20:00,25.0,25.01,24.95,24.96,107166.0,19.9566,19.9646,19.9167,19.9247,107166.0
2018-09-13 11:30:00,24.96,25.01,24.93,25.0,83059.0,19.9247,19.9646,19.9007,19.9566,83059.0
2018-09-13 11:40:00,24.99,25.02,24.98,24.99,68287.0,19.9486,19.9725,19.9406,19.9486,68287.0
2018-09-13 11:50:00,24.99,25.04,24.99,25.04,124041.0,19.9486,19.9885,19.9486,19.9885,124041.0
2018-09-13 12:00:00,25.04,25.07,25.0,25.02,65915.0,19.9885,20.0125,19.9566,19.9725,65915.0
2018-09-13 12:10:00,25.02,25.04,24.99,25.0,76993.0,19.9725,19.9885,19.9486,19.9566,76993.0
2018-09-13 12:20:00,25.0,25.05,25.0,25.03,57136.0,19.9566,19.9965,19.9566,19.9805,57136.0
2018-09-13 12:30:00,25.02,25.08,25.02,25.08,67696.0,19.9725,20.0204,19.9725,20.0204,67696.0
2018-09-13 12:40:00,25.08,25.08,25.05,25.07,83785.0,20.0204,20.0204,19.9965,20.0125,83785.0
2018-09-13 12:50:00,25.07,25.09,25.06,25.07,145934.0,20.0125,20.0284,20.0045,20.0125,145934.0
2018-09-13 13:00:00,25.07,25.08,25.04,25.05,129963.0,20.0125,20.0204,19.9885,19.9965,129963.0
2018-09-13 13:10:00,25.04,25.05,25.02,25.04,97505.0,19.9885,19.9965,19.9725,19.9885,97505.0
2018-09-13 13:20:00,25.04,25.06,25.04,25.05,148516.0,19.9885,20.0045,19.9885,19.9965,148516.0
2018-09-13 13:30:00,25.05,25.06,25.04,25.05,74416.0,19.9965,20.0045,19.9885,19.9965,74416.0
2018-09-13 13:40:00,25.05,25.08,25.04,25.04,79619.0,19.9965,20.0204,19.9885,19.9885,79619.0
2018-09-13 13:50:00,25.04,25.07,25.04,25.05,71254.0,19.9885,20.0125,19.9885,19.9965,71254.0
2018-09-13 14:00:00,25.05,25.09,25.05,25.09,83711.0,19.9965,20.0284,19.9965,20.0284,83711.0
2018-09-13 14:10:00,25.09,25.09,25.02,25.03,125894.0,20.0284,20.0284,19.9725,19.9805,125894.0
2018-09-13 14:20:00,25.03,25.06,25.02,25.05,78251.0,19.9805,20.0045,19.9725,19.9965,78251.0
2018-09-13 14:30:00,25.05,25.07,25.03,25.07,157506.0,19.9965,20.0125,19.9805,20.0125,157506.0
2018-09-13 14:40:00,25.07,25.09,25.06,25.06,110618.0,20.0125,20.0284,20.0045,20.0045,110618.0
2018-09-13 14:50:00,25.07,25.07,25.04,25.05,100967.0,20.0125,20.0125,19.9885,19.9965,100967.0
2018-09-13 15:00:00,25.05,25.06,25.01,25.03,179778.0,19.9965,20.0045,19.9646,19.9805,179778.0
2018-09-13 15:10:00,25.02,25.04,25.0,25.03,198291.0,19.9725,19.9885,19.9566,19.9805,198291.0
2018-09-13 15:20:00,25.02,25.03,24.97,24.98,176727.0,19.9725,19.9805,19.9326,19.9406,176727.0
2018-09-13 15:30:00,24.98,24.98,24.96,24.98,242818.0,19.9406,19.9406,19.9247,19.9406,242818.0
2018-09-13 15:40:00,24.98,25.0,24.96,25.0,436023.0,19.9406,19.9566,19.9247,19.9566,436023.0
2018-09-13 15:50:00,25.0,25.02,25.0,25.02,644718.0,19.9566,19.9725,19.9566,19.9725,644718.0
2018-09-14 09:30:00,25.01,25.15,25.0,25.14,236520.0,19.9646,20.0763,19.9566,20.0683,236520.0
2018-09-14 09:40:00,25.14,25.15,25.1,25.1,128277.0,20.0683,20.0763,20.0364,20.0364,128277.0
2018-09-14 09:50:00,25.1,25.13,25.06,25.09,117428.0,20.0364,20.0604,20.0045,20.0284,117428.0
2018-09-14 10:00:00,25.09,25.09,25.03,25.03,88176.0,20.0284,20.0284,19.9805,19.9805,88176.0
2018-09-14 10:10:00,25.04,25.07,25.03,25.03,108646.0,19.9885,20.0125,19.9805,19.9805,108646.0
2018-09-14 10:20:00,25.04,25.06,25.03,25.05,119285.0,19.9885,20.0045,19.9805,19.9965,119285.0
2018-09-14 10:30:00,25.05,25.1,25.05,25.08,99872.0,19.9965,20.0364,19.9965,20.0204,99872.0
2018-09-14 10:40:00,25.07,25.08,25.03,25.04,99307.0,20.0125,20.0204,19.9805,19.9885,99307.0
2018-09-14 10:50:00,25.04,25.09,25.03,25.05,87952.0,19.9885,20.0284,19.9805,19.9965,87952.0
2018-09-14 11:00:00,25.05,25.06,25.02,25.03,242091.0,19.9965,20.0045,19.9725,19.9805,242091.0
2018-09-14 11:10:00,25.03,25.04,24.99,25.02,198334.0,19.9805,19.9885,19.9486,19.9725,198334.0
2018-09-14 11:20:00,25.02,25.09,25.01,25.07,133208.0,19.9725,20.0284,19.9646,20.0125,133208.0
2018-09-14 11:30:00,25.08,25.1,25.06,25.07,80342.0,20.0204,20.0364,20.0045,20.0125,80342.0
2018-09-14 11:40:00,25.07,25.1,25.06,25.09,68281.0,20.0125,20.0364,20.0045,20.0284,68281.0
2018-09-14 11:50:00,25.1,25.1,25.08,25.08,57645.0,20.0364,20.0364,20.0204,20.0204,57645.0
2018-09-14 12:00:00,25.08,25.09,24.96,25.01,204642.0,20.0204,20.0284,19.9247,19.9646,204642.0
2018-09-14 12:10:00,25.02,25.04,24.99,25.0,65223.0,19.9725,19.9885,19.9486,19.9566,65223.0
2018-09-14 12:20:00,25.0,25.02,24.98,25.0,93209.0,19.9566,19.9725,19.9406,19.9566,93209.0
2018-09-14 12:30:00,25.0,25.02,24.98,25.0,89700.0,19.9566,19.9725,19.9406,19.9566,89700.0
2018-09-14 12:40:00,24.99,25.02,24.99,25.02,67904.0,19.9486,19.9725,19.9486,19.9725,67904.0
2018-09-14 12:50:00,25.01,25.02,24.99,25.0,90119.0,19.9646,19.9725,19.9486,19.9566,90119.0
2018-09-14 13:00:00,25.0,25.01,24.95,24.96,63082.0,19.9566,19.9646,19.9167,19.9247,63082.0
2018-09-14 13:10:00,24.96,25.0,24.96,25.0,34716.0,19.9247,19.9566,19.9247,19.9566,34716.0
2018-09-14 13:20:00,25.0,25.03,24.99,25.03,85256.0,19.9566,19.9805,19.9486,19.9805,85256.0
2018-09-14 13:30:00,25.03,25.04,25.01,25.02,68466.0,19.9805,19.9885,19.9646,19.9725,68466.0
2018-09-14 13:40:00,25.02,25.05,25.02,25.04,43568.0,19.9725,19.9965,19.9725,19.9885,43568.0
2018-09-14 13:50:00,25.04,25.07,25.03,25.05,56892.0,19.9885,20.0125,19.9805,19.9965,56892.0
2018-09-14 14:00:00,25.05,25.07,25.04,25.05,45919.0,19.9965,20.0125,19.9885,19.9965,45919.0
2018-09-14 14:10:00,25.05,25.06,25.03,25.04,58400.0,19.9965,20.0045,19.9805,19.9885,58400.0
2018-09-14 14:20:00,25.05,25.06,25.03,25.04,116500.0,19.9965,20.0045,19.9805,19.9885,116500.0
2018-09-14 14:30:00,25.04,25.06,25.04,25.05,61881.0,19.9885,20.0045,19.9885,19.9965,61881.0
2018-09-14 14:40:00,25.05,25.08,25.05,25.08,125171.0,19.9965,20.0204,19.9965,20.0204,125171.0
2018-09-14 14:50:00,25.08,25.1,25.07,25.09,66994.0,20.0204,20.0364,20.0125,20.0284,66994.0
2018-09-14 15:00:00,25.09,25.1,25.07,25.09,79390.0,20.0284,20.0364,20.0125,20.0284,79390.0
2018-09-14 15:10:00,25.09,25.09,25.07,25.08,65305.0,20.0284,20.0284,20.0125,20.0204,65305.0
2018-09-14 15:20:00,25.08,25.08,25.05,25.06,138997.0,20.0204,20.0204,19.9965,20.0045,138997.0
2018-09-14 15:30:00,25.06,25.08,25.06,25.08,114785.0,20.0045,20.0204,20.0045,20.0204,114785.0
2018-09-14 15:40:00,25.08,25.08,25.07,25.07,156646.0,20.0204,20.0204,20.0125,20.0125,156646.0
2018-09-14 15:50:00,25.08,25.09,25.04,25.05,533119.0,20.0204,20.0284,19.9885,19.9965,533119.0
2018-09-17 09:30:00,25.04,25.23,25.0,25.11,266393.0,19.9885,20.1402,19.9566,20.0444,266393.0
2018-09-17 09:40:00,25.11,25.18,25.09,25.14,140067.0,20.0444,20.1003,20.0284,20.0683,140067.0
2018-09-17 09:50:00,25.14,25.25,25.12,25.21,304694.0,20.0683,20.1561,20.0524,20.1242,304694.0
2018-09-17 10:00:00,25.22,25.23,25.15,25.19,146712.0,20.1322,20.1402,20.0763,20.1083,146712.0
2018-09-17 10:10:00,25.19,25.22,25.13,25.17,103963.0,20.1083,20.1322,20.0604,20.0923,103963.0
2018-09-17 10:20:00,25.17,25.19,25.15,25.19,103655.0,20.0923,20.1083,20.0763,20.1083,103655.0
2018-09-17 10:30:00,25.18,25.19,25.14,25.17,88831.0,20.1003,20.1083,20.0683,20.0923,88831.0
2018-09-17 10:40:00,25.17,25.21,25.15,25.15,68311.0,20.0923,20.1242,20.0763,20.0763,68311.0
2018-09-17 10:50:00,25.16,25.16,25.12,25.16,102856.0,20.0843,20.0843,20.0524,20.0843,102856.0
2018-09-17 11:00:00,25.16,25.21,25.15,25.2,78551.0,20.0843,20.1242,20.0763,20.1162,78551.0
2018-09-17 11:10:00,25.21,25.22,25.17,25.17,48815.0,20.1242,20.1322,20.0923,20.0923,48815.0
2018-09-17 11:20:00,25.18,25.18,25.14,25.17,74707.0,20.1003,20.1003,20.0683,20.0923,74707.0
2018-09-17 11:30:00,25.17,25.17,25.13,25.16,70610.0,20.0923,20.0923,20.0604,20.0843,70610.0
2018-09-17 11:40:00,25.16,25.18,25.14,25.15,48588.0,20.0843,20.1003,20.0683,20.0763,48588.0
2018-09-17 11:50:00,25.14,25.17,25.14,25.14,70554.0,20.0683,20.0923,20.0683,20.0683,70554.0
2018-09-17 12:00:00,25.14,25.15,25.12,25.13,58035.0,20.0683,20.0763,20.0524,20.0604,58035.0
2018-09-17 12:10:00,25.13,25.16,25.12,25.16,70047.0,20.0604,20.0843,20.0524,20.0843,70047.0
2018-09-17 12:20:00,25.16,25.18,25.13,25.17,80769.0,20.0843,20.1003,20.0604,20.0923,80769.0
2018-09-17 12:30:00,25.17,25.17,25.12,25.14,74045.0,20.0923,20.0923,20.0524,20.0683,74045.0
2018-09-17 12:40:00,25.14,25.15,25.12,25.14,57753.0,20.0683,20.0763,20.0524,20.0683,57753.0
2018-09-17 12:50:00,25.14,25.15,25.1,25.13,81956.0,20.0683,20.0763,20.0364,20.0604,81956.0
2018-09-17 13:00:00,25.13,25.15,25.11,25.13,71764.0,20.0604,20.0763,20.0444,20.0604,71764.0
2018-09-17 13:10:00,25.13,25.13,25.11,25.12,42798.0,20.0604,20.0604,20.0444,20.0524,42798.0
2018-09-17 13:20:00,25.13,25.14,25.11,25.14,55584.0,20.0604,20.0683,20.0444,20.0683,55584.0
2018-09-17 13:30:00,25.14,25.14,25.09,25.11,80654.0,20.0683,20.0683,20.0284,20.0444,80654.0
2018-09-17 13:40:00,25.11,25.13,25.1,25.13,90040.0,20.0444,20.0604,20.0364,20.0604,90040.0
2018-09-17 13:50:00,25.13,25.17,25.12,25.14,82029.0,20.0604,20.0923,20.0524,20.0683,82029.0
2018-09-17 14:00:00,25.14,25.16,25.12,25.16,58754.0,20.0683,20.0843,20.0524,20.0843,58754.0
2018-09-17 14:10:00,25.16,25.18,25.15,25.17,78017.0,20.0843,20.1003,20.0763,20.0923,78017.0
2018-09-17 14:20:00,25.16,25.2,25.16,25.2,70631.0,20.0843,20.1162,20.0843,20.1162,70631.0
2018-09-17 14:30:00,25.2,25.2,25.17,25.19,90595.0,20.1162,20.1162,20.0923,20.1083,90595.0
2018-09-17 14:40:00,25.19,25.21,25.18,25.19,78331.0,20.1083,20.1242,20.1003,20.1083,78331.0
2018-09-17 14:50:00,25.19,25.19,25.13,25.14,100857.0,20.1083,20.1083,20.0604,20.0683,100857.0
2018-09-17 15:00:00,25.14,25.15,25.12,25.13,159998.0,20.0683,20.0763,20.0524,20.0604,159998.0
2018-09-17 15:10:00,25.13,25.13,25.07,25.08,137039.0,20.0604,20.0604,20.0125,20.0204,137039.0
2018-09-17 15:20:00,25.08,25.08,25.05,25.07,158524.0,20.0204,20.0204,19.9965,20.0125,158524.0
2018-09-17 15:30:00,25.07,25.09,25.03,25.03,228915.0,20.0125,20.0284,19.9805,19.9805,228915.0
2018-09-17 15:40:00,25.03,25.06,25.01,25.04,273751.0,19.9805,20.0045,19.9646,19.9885,273751.0
2018-09-17 15:50:00,25.04,25.04,24.98,25.02,571917.0,19.9885,19.9885,19.9406,19.9725,571917.0
2018-09-18 09:30:00,24.98,25.17,24.96,25.14,246867.0,19.9406,20.0923,19.9247,20.0683,246867.0
2018-09-18 09:40:00,25.14,25.23,25.12,25.19,133853.0,20.0683,20.1402,20.0524,20.1083,133853.0
2018-09-18 09:50:00,25.18,25.21,25.15,25.17,82205.0,20.1003,20.1242,20.0763,20.0923,82205.0
2018-09-18 10:00:00,25.17,25.18,25.08,25.12,247194.0,20.0923,20.1003,20.0204,20.0524,247194.0
2018-09-18 10:10:00,25.13,25.2,25.11,25.16,122231.0,20.0604,20.1162,20.0444,20.0843,122231.0
2018-09-18 10:20:00,25.16,25.16,25.09,25.09,187886.0,20.0843,20.0843,20.0284,20.0284,187886.0
2018-09-18 10:30:00,25.09,25.2,25.09,25.19,404767.0,20.0284,20.1162,20.0284,20.1083,404767.0
2018-09-18 10:40:00,25.19,25.25,25.16,25.21,261031.0,20.1083,20.1561,20.0843,20.1242,261031.0
2018-09-18 10:50:00,25.21,25.25,25.19,25.24,145270.0,20.1242,20.1561,20.1083,20.1482,145270.0
2018-09-18 11:00:00,25.24,25.26,25.16,25.21,147533.0,20.1482,20.1641,20.0843,20.1242,147533.0
2018-09-18 11:10:00,25.22,25.23,25.2,25.23,98709.0,20.1322,20.1402,20.1162,20.1402,98709.0
2018-09-18 11:20:00,25.23,25.23,25.2,25.2,96613.0,20.1402,20.1402,20.1162,20.1162,96613.0
2018-09-18 11:30:00,25.2,25.24,25.2,25.22,103054.0,20.1162,20.1482,20.1162,20.1322,103054.0
2018-09-18 11:40:00,25.23,25.23,25.2,25.22,100374.0,20.1402,20.1402,20.1162,20.1322,100374.0
2018-09-18 11:50:00,25.21,25.22,25.19,25.19,103806.0,20.1242,20.1322,20.1083,20.1083,103806.0
2018-09-18 12:00:00,25.2,25.23,25.19,25.2,97184.0,20.1162,20.1402,20.1083,20.1162,97184.0
2018-09-18 12:10:00,25.2,25.2,25.17,25.17,78778.0,20.1162,20.1162,20.0923,20.0923,78778.0
2018-09-18 12:20:00,25.17,25.18,25.16,25.17,55922.0,20.0923,20.1003,20.0843,20.0923,55922.0
2018-09-18 12:30:00,25.17,25.19,25.16,25.18,130350.0,20.0923,20.1083,20.0843,20.1003,130350.0
2018-09-18 12:40:00,25.18,25.19,25.15,25.15,62338.0,20.1003,20.1083,20.0763,20.0763,62338.0
2018-09-18 12:50:00,25.15,25.17,25.14,25.17,126250.0,20.0763,20.0923,20.0683,20.0923,126250.0
2018-09-18 13:00:00,25.17,25.18,25.15,25.17,104236.0,20.0923,20.1003,20.0763,20.0923,104236.0
2018-09-18 13:10:00,25.17,25.19,25.16,25.18,72723.0,20.0923,20.1083,20.0843,20.1003,72723.0
2018-09-18 13:20:00,25.18,25.18,25.16,25.17,26294.0,20.1003,20.1003,20.0843,20.0923,26294.0
2018-09-18 13:30:00,25.17,25.17,25.13,25.16,166741.0,20.0923,20.0923,20.0604,20.0843,166741.0
2018-09-18 13:40:00,25.16,25.17,25.14,25.14,48636.0,20.0843,20.0923,20.0683,20.0683,48636.0
2018-09-18 13:50:00,25.15,25.18,25.14,25.18,128993.0,20.0763,20.1003,20.0683,20.1003,128993.0
2018-09-18 14:00:00,25.18,25.19,25.17,25.19,70436.0,20.1003,20.1083,20.0923,20.1083,70436.0
2018-09-18 14:10:00,25.19,25.23,25.19,25.23,56263.0,20.1083,20.1402,20.1083,20.1402,56263.0
2018-09-18 14:20:00,25.23,25.24,25.2,25.24,97483.0,20.1402,20.1482,20.1162,20.1482,97483.0
2018-09-18 14:30:00,25.24,25.27,25.23,25.26,124018.0,20.1482,20.1721,20.1402,20.1641,124018.0
2018-09-18 14:40:00,25.27,25.27,25.25,25.27,71699.0,20.1721,20.1721,20.1561,20.1721,71699.0
2018-09-18 14:50:00,25.26,25.27,25.22,25.22,80754.0,20.1641,20.1721,20.1322,20.1322,80754.0
2018-09-18 15:00:00,25.23,25.23,25.21,25.21,109453.0,20.1402,20.1402,20.1242,20.1242,109453.0
2018-09-18 15:10:00,25.22,25.22,25.2,25.21,92887.0,20.1322,20.1322,20.1162,20.1242,92887.0
2018-09-18 15:20:00,25.2,25.23,25.19,25.2,118966.0,20.1162,20.1402,20.1083,20.1162,118966.0
2018-09-18 15:30:00,25.2,25.21,25.18,25.21,121156.0,20.1162,20.1242,20.1003,20.1242,121156.0
2018-09-18 15:40:00,25.21,25.21,25.17,25.18,221754.0,20.1242,20.1242,20.0923,20.1003,221754.0
2018-09-18 15:50:00,25.18,25.19,25.15,25.16,611225.0,20.1003,20.1083,20.0763,20.0843,611225.0
2018-09-19 09:30:00,25.15,25.24,25.12,25.19,174744.0,20.0763,20.1482,20.0524,20.1083,174744.0
2018-09-19 09:40:00,25.19,25.19,25.05,25.07,225184.0,20.1083,20.1083,19.9965,20.0125,225184.0
2018-09-19 09:50:00,25.06,25.11,25.04,25.05,189745.0,20.0045,20.0444,19.9885,19.9965,189745.0
2018-09-19 10:00:00,25.05,25.11,25.04,25.09,133910.0,19.9965,20.0444,19.9885,20.0284,133910.0
2018-09-19 10:10:00,25.08,25.11,25.07,25.08,108823.0,20.0204,20.0444,20.0125,20.0204,108823.0
2018-09-19 10:20:00,25.07,25.16,25.07,25.13,105543.0,20.0125,20.0843,20.0125,20.0604,105543.0
2018-09-19 10:30:00,25.13,25.15,25.09,25.1,79684.0,20.0604,20.0763,20.0284,20.0364,79684.0
2018-09-19 10:40:00,25.1,25.14,25.07,25.14,75042.0,20.0364,20.0683,20.0125,20.0683,75042.0
2018-09-19 10:50:00,25.14,25.14,25.08,25.09,65127.0,20.0683,20.0683,20.0204,20.0284,65127.0
2018-09-19 11:00:00,25.1,25.17,25.08,25.17,88859.0,20.0364,20.0923,20.0204,20.0923,88859.0
2018-09-19 11:10:00,25.18,25.22,25.17,25.18,71945.0,20.1003,20.1322,20.0923,20.1003,71945.0
2018-09-19 11:20:00,25.18,25.21,25.17,25.18,59930.0,20.1003,20.1242,20.0923,20.1003,59930.0
2018-09-19 11:30:00,25.19,25.25,25.18,25.24,75773.0,20.1083,20.1561,20.1003,20.1482,75773.0
2018-09-19 11:40:00,25.24,25.25,25.2,25.23,136543.0,20.1482,20.1561,20.1162,20.1402,136543.0
2018-09-19 11:50:00,25.23,25.28,25.22,25.28,97837.0,20.1402,20.1801,20.1322,20.1801,97837.0
2018-09-19 12:00:00,25.27,25.28,25.26,25.28,67889.0,20.1721,20.1801,20.1641,20.1801,67889.0
2018-09-19 12:10:00,25.28,25.28,25.23,25.25,69822.0,20.1801,20.1801,20.1402,20.1561,69822.0
2018-09-19 12:20:00,25.25,25.26,25.23,25.26,41207.0,20.1561,20.1641,20.1402,20.1641,41207.0
2018-09-19 12:30:00,25.26,25.27,25.23,25.25,87524.0,20.1641,20.1721,20.1402,20.1561,87524.0
2018-09-19 12:40:00,25.25,25.26,25.23,25.25,41298.0,20.1561,20.1641,20.1402,20.1561,41298.0
2018-09-19 12:50:00,25.26,25.29,25.25,25.28,71531.0,20.1641,20.1881,20.1561,20.1801,71531.0
2018-09-19 13:00:00,25.28,25.29,25.24,25.26,112664.0,20.1801,20.1881,20.1482,20.1641,112664.0
2018-09-19 13:10:00,25.27,25.29,25.26,25.29,70457.0,20.1721,20.1881,20.1641,20.1881,70457.0
2018-09-19 13:20:00,25.29,25.32,25.28,25.29,139695.0,20.1881,20.212,20.1801,20.1881,139695.0
2018-09-19 13:30:00,25.29,25.31,25.27,25.29,83894.0,20.1881,20.204,20.1721,20.1881,83894.0
2018-09-19 13:40:00,25.29,25.32,25.28,25.3,103426.0,20.1881,20.212,20.1801,20.1961,103426.0
2018-09-19 13:50:00,25.3,25.32,25.27,25.28,69127.0,20.1961,20.212,20.1721,20.1801,69127.0
2018-09-19 14:00:00,25.28,25.29,25.26,25.27,68343.0,20.1801,20.1881,20.1641,20.1721,68343.0
2018-09-19 14:10:00,25.27,25.31,25.26,25.29,135681.0,20.1721,20.204,20.1641,20.1881,135681.0
2018-09-19 14:20:00,25.29,25.29,25.25,25.25,51829.0,20.1881,20.1881,20.1561,20.1561,51829.0
2018-09-19 14:30:00,25.26,25.3,25.25,25.3,147206.0,20.1641,20.1961,20.1561,20.1961,147206.0
2018-09-19 14:40:00,25.3,25.31,25.28,25.3,90445.0,20.1961,20.204,20.1801,20.1961,90445.0
2018-09-19 14:50:00,25.31,25.32,25.29,25.3,133898.0,20.204,20.212,20.1881,20.1961,133898.0
2018-09-19 15:00:00,25.3,25.31,25.29,25.31,65136.0,20.1961,20.204,20.1881,20.204,65136.0
2018-09-19 15:10:00,25.31,25.33,25.3,25.31,108573.0,20.204,20.22,20.1961,20.204,108573.0
2018-09-19 15:20:00,25.31,25.32,25.3,25.3,145253.0,20.204,20.212,20.1961,20.1961,145253.0
2018-09-19 15:30:00,25.3,25.31,25.26,25.28,228301.0,20.1961,20.204,20.1641,20.1801,228301.0
2018-09-19 15:40:00,25.28,25.29,25.25,25.27,245464.0,20.1801,20.1881,20.1561,20.1721,245464.0
2018-09-19 15:50:00,25.27,25.28,25.26,25.28,636138.0,20.1721,20.1801,20.1641,20.1801,636138.0
2018-09-20 09:30:00,25.44,25.61,25.4,25.61,373476.0,20.3078,20.4435,20.2759,20.4435,373476.0
2018-09-20 09:40:00,25.61,25.64,25.54,25.61,210350.0,20.4435,20.4675,20.3876,20.4435,210350.0
2018-09-20 09:50:00,25.62,25.68,25.6,25.67,190967.0,20.4515,20.4994,20.4355,20.4914,190967.0
2018-09-20 10:00:00,25.67,25.71,25.62,25.62,163315.0,20.4914,20.5233,20.4515,20.4515,163315.0
2018-09-20 10:10:00,25.63,25.65,25.57,25.64,148603.0,20.4595,20.4755,20.4116,20.4675,148603.0
2018-09-20 10:20:00,25.64,25.67,25.53,25.55,138813.0,20.4675,20.4914,20.3797,20.3956,138813.0
2018-09-20 10:30:00,25.55,25.56,25.52,25.53,170945.0,20.3956,20.4036,20.3717,20.3797,170945.0
2018-09-20 10:40:00,25.53,25.59,25.53,25.55,153249.0,20.3797,20.4276,20.3797,20.3956,153249.0
2018-09-20 10:50:00,25.56,25.56,25.49,25.5,100193.0,20.4036,20.4036,20.3477,20.3557,100193.0
2018-09-20 11:00:00,25.49,25.53,25.49,25.52,276109.0,20.3477,20.3797,20.3477,20.3717,276109.0
2018-09-20 11:10:00,25.52,25.64,25.5,25.62,552306.0,20.3717,20.4675,20.3557,20.4515,552306.0
2018-09-20 11:20:00,25.61,25.61,25.55,25.56,161118.0,20.4435,20.4435,20.3956,20.4036,161118.0
2018-09-20 11:30:00,25.55,25.6,25.55,25.55,152744.0,20.3956,20.4355,20.3956,20.3956,152744.0
2018-09-20 11:40:00,25.55,25.64,25.55,25.61,123781.0,20.3956,20.4675,20.3956,20.4435,123781.0
2018-09-20 11:50:00,25.61,25.61,25.59,25.6,49704.0,20.4435,20.4435,20.4276,20.4355,49704.0
2018-09-20 12:00:00,25.6,25.64,25.59,25.64,215483.0,20.4355,20.4675,20.4276,20.4675,215483.0
2018-09-20 12:10:00,25.64,25.69,25.63,25.69,128272.0,20.4675,20.5074,20.4595,20.5074,128272.0
2018-09-20 12:20:00,25.69,25.71,25.68,25.7,123274.0,20.5074,20.5233,20.4994,20.5154,123274.0
2018-09-20 12:30:00,25.7,25.7,25.64,25.66,198289.0,20.5154,20.5154,20.4675,20.4834,198289.0
2018-09-20 12:40:00,25.66,25.69,25.61,25.69,189966.0,20.4834,20.5074,20.4435,20.5074,189966.0
2018-09-20 12:50:00,25.69,25.75,25.68,25.73,127556.0,20.5074,20.5553,20.4994,20.5393,127556.0
2018-09-20 13:00:00,25.73,25.78,25.72,25.76,160441.0,20.5393,20.5792,20.5313,20.5633,160441.0
2018-09-20 13:10:00,25.76,25.76,25.72,25.72,94770.0,20.5633,20.5633,20.5313,20.5313,94770.0
2018-09-20 13:20:00,25.72,25.74,25.7,25.73,143234.0,20.5313,20.5473,20.5154,20.5393,143234.0
2018-09-20 13:30:00,25.72,25.76,25.72,25.76,76904.0,20.5313,20.5633,20.5313,20.5633,76904.0
2018-09-20 13:40:00,25.76,25.77,25.71,25.75,132624.0,20.5633,20.5712,20.5233,20.5553,132624.0
2018-09-20 13:50:00,25.75,25.75,25.72,25.73,127647.0,20.5553,20.5553,20.5313,20.5393,127647.0
2018-09-20 14:00:00,25.73,25.74,25.71,25.73,107644.0,20.5393,20.5473,20.5233,20.5393,107644.0
2018-09-20 14:10:00,25.73,25.76,25.72,25.76,95226.0,20.5393,20.5633,20.5313,20.5633,95226.0
2018-09-20 14:20:00,25.76,25.76,25.7,25.75,139249.0,20.5633,20.5633,20.5154,20.5553,139249.0
2018-09-20 14:30:00,25.75,25.77,25.74,25.75,119846.0,20.5553,20.5712,20.5473,20.5553,119846.0
2018-09-20 14:40:00,25.75,25.75,25.72,25.75,108020.0,20.5553,20.5553,20.5313,20.5553,108020.0
2018-09-20 14:50:00,25.75,25.77,25.72,25.73,130407.0,20.5553,20.5712,20.5313,20.5393,130407.0
2018-09-20 15:00:00,25.73,25.76,25.72,25.73,195986.0,20.5393,20.5633,20.5313,20.5393,195986.0
2018-09-20 15:10:00,25.73,25.78,25.72,25.77,159631.0,20.5393,20.5792,20.5313,20.5712,159631.0
2018-09-20 15:20:00,25.76,25.77,25.72,25.74,238372.0,20.5633,20.5712,20.5313,20.5473,238372.0
2018-09-20 15:30:00,25.74,25.75,25.71,25.74,304854.0,20.5473,20.5553,20.5233,20.5473,304854.0
2018-09-20 15:40:00,25.74,25.74,25.69,25.71,563196.0,20.5473,20.5473,20.5074,20.5233,563196.0
2018-09-20 15:50:00,25.71,25.72,25.67,25.7,1196505.0,20.5233,20.5313,20.4914,20.5154,1196505.0
2018-09-21 09:30:00,25.79,25.99,25.73,25.95,2046241.0,20.5872,20.7469,20.5393,20.7149,2046241.0
2018-09-21 09:40:00,25.94,26.14,25.92,26.1,716988.0,20.7069,20.8666,20.691,20.8347,716988.0
2018-09-21 09:50:00,26.1,26.14,26.04,26.05,275788.0,20.8347,20.8666,20.7868,20.7948,275788.0
2018-09-21 10:00:00,26.05,26.11,26.0,26.04,221341.0,20.7948,20.8427,20.7548,20.7868,221341.0
2018-09-21 10:10:00,26.04,26.04,25.98,26.01,149424.0,20.7868,20.7868,20.7389,20.7628,149424.0
2018-09-21 10:20:00,26.01,26.03,25.84,25.85,214878.0,20.7628,20.7788,20.6271,20.6351,214878.0
2018-09-21 10:30:00,25.86,25.86,25.79,25.8,193769.0,20.6431,20.6431,20.5872,20.5952,193769.0
2018-09-21 10:40:00,25.8,25.82,25.77,25.79,163506.0,20.5952,20.6112,20.5712,20.5872,163506.0
2018-09-21 10:50:00,25.79,25.8,25.76,25.79,177155.0,20.5872,20.5952,20.5633,20.5872,177155.0
2018-09-21 11:00:00,25.79,25.82,25.77,25.82,129506.0,20.5872,20.6112,20.5712,20.6112,129506.0
2018-09-21 11:10:00,25.82,25.84,25.81,25.81,91531.0,20.6112,20.6271,20.6032,20.6032,91531.0
2018-09-21 11:20:00,25.82,25.84,25.81,25.84,90866.0,20.6112,20.6271,20.6032,20.6271,90866.0
2018-09-21 11:30:00,25.84,25.87,25.83,25.86,102300.0,20.6271,20.6511,20.6191,20.6431,102300.0
2018-09-21 11:40:00,25.86,25.9,25.85,25.89,99412.0,20.6431,20.675,20.6351,20.667,99412.0
2018-09-21 11:50:00,25.89,25.89,25.84,25.85,158133.0,20.667,20.667,20.6271,20.6351,158133.0
2018-09-21 12:00:00,25.85,25.87,25.84,25.87,67734.0,20.6351,20.6511,20.6271,20.6511,67734.0
2018-09-21 12:10:00,25.86,25.87,25.82,25.83,152282.0,20.6431,20.6511,20.6112,20.6191,152282.0
2018-09-21 12:20:00,25.83,25.83,25.77,25.79,253533.0,20.6191,20.6191,20.5712,20.5872,253533.0
2018-09-21 12:30:00,25.79,25.8,25.74,25.75,66087.0,20.5872,20.5952,20.5473,20.5553,66087.0
2018-09-21 12:40:00,25.74,25.77,25.74,25.77,84991.0,20.5473,20.5712,20.5473,20.5712,84991.0
2018-09-21 12:50:00,25.76,25.79,25.76,25.79,88996.0,20.5633,20.5872,20.5633,20.5872,88996.0
2018-09-21 13:00:00,25.78,25.79,25.77,25.79,107145.0,20.5792,20.5872,20.5712,20.5872,107145.0
2018-09-21 13:10:00,25.79,25.81,25.78,25.79,91326.0,20.5872,20.6032,20.5792,20.5872,91326.0
2018-09-21 13:20:00,25.79,25.8,25.77,25.78,74475.0,20.5872,20.5952,20.5712,20.5792,74475.0
2018-09-21 13:30:00,25.78,25.78,25.77,25.78,45466.0,20.5792,20.5792,20.5712,20.5792,45466.0
2018-09-21 13:40:00,25.78,25.79,25.77,25.79,80136.0,20.5792,20.5872,20.5712,20.5872,80136.0
2018-09-21 13:50:00,25.79,25.82,25.77,25.8,183652.0,20.5872,20.6112,20.5712,20.5952,183652.0
2018-09-21 14:00:00,25.8,25.82,25.8,25.81,120204.0,20.5952,20.6112,20.5952,20.6032,120204.0
2018-09-21 14:10:00,25.8,25.82,25.76,25.77,102090.0,20.5952,20.6112,20.5633,20.5712,102090.0
2018-09-21 14:20:00,25.78,25.79,25.77,25.79,71949.0,20.5792,20.5872,20.5712,20.5872,71949.0
2018-09-21 14:30:00,25.79,25.82,25.78,25.82,132860.0,20.5872,20.6112,20.5792,20.6112,132860.0
2018-09-21 14:40:00,25.82,25.82,25.8,25.8,133282.0,20.6112,20.6112,20.5952,20.5952,133282.0
2018-09-21 14:50:00,25.8,25.81,25.78,25.79,152609.0,20.5952,20.6032,20.5792,20.5872,152609.0
2018-09-21 15:00:00,25.79,25.81,25.78,25.81,153044.0,20.5872,20.6032,20.5792,20.6032,153044.0
2018-09-21 15:10:00,25.8,25.83,25.8,25.8,169053.0,20.5952,20.6191,20.5952,20.5952,169053.0
2018-09-21 15:20:00,25.81,25.81,25.79,25.8,270089.0,20.6032,20.6032,20.5872,20.5952,270089.0
2018-09-21 15:30:00,25.79,25.84,25.79,25.84,564611.0,20.5872,20.6271,20.5872,20.6271,564611.0
2018-09-21 15:40:00,25.84,25.84,25.75,25.75,528227.0,20.6271,20.6271,20.5553,20.5553,528227.0
2018-09-21 15:50:00,25.76,25.84,25.75,25.82,1719960.0,20.5633,20.6271,20.5553,20.6112,1719960.0
2018-09-24 09:30:00,25.73,25.91,25.72,25.88,540115.0,20.5393,20.683,20.5313,20.6591,540115.0
2018-09-24 09:40:00,25.87,25.93,25.78,25.78,349130.0,20.6511,20.699,20.5792,20.5792,349130.0
2018-09-24 09:50:00,25.78,25.8,25.72,25.73,541920.0,20.5792,20.5952,20.5313,20.5393,541920.0
2018-09-24 10:00:00,25.73,25.81,25.72,25.77,254228.0,20.5393,20.6032,20.5313,20.5712,254228.0
2018-09-24 10:10:00,25.77,25.81,25.75,25.79,182225.0,20.5712,20.6032,20.5553,20.5872,182225.0
2018-09-24 10:20:00,25.79,25.84,25.78,25.8,163536.0,20.5872,20.6271,20.5792,20.5952,163536.0
2018-09-24 10:30:00,25.8,25.9,25.78,25.84,209771.0,20.5952,20.675,20.5792,20.6271,209771.0
2018-09-24 10:40:00,25.83,25.87,25.79,25.84,205364.0,20.6191,20.6511,20.5872,20.6271,205364.0
2018-09-24 10:50:00,25.85,25.87,25.8,25.84,228671.0,20.6351,20.6511,20.5952,20.6271,228671.0
2018-09-24 11:00:00,25.84,25.85,25.77,25.81,137615.0,20.6271,20.6351,20.5712,20.6032,137615.0
2018-09-24 11:10:00,25.81,25.85,25.77,25.85,126816.0,20.6032,20.6351,20.5712,20.6351,126816.0
2018-09-24 11:20:00,25.85,25.9,25.84,25.85,78524.0,20.6351,20.675,20.6271,20.6351,78524.0
2018-09-24 11:30:00,25.85,25.87,25.82,25.86,91546.0,20.6351,20.6511,20.6112,20.6431,91546.0
2018-09-24 11:40:00,25.86,25.87,25.81,25.85,75272.0,20.6431,20.6511,20.6032,20.6351,75272.0
2018-09-24 11:50:00,25.85,25.88,25.85,25.85,98528.0,20.6351,20.6591,20.6351,20.6351,98528.0
2018-09-24 12:00:00,25.86,25.9,25.84,25.86,110439.0,20.6431,20.675,20.6271,20.6431,110439.0
2018-09-24 12:10:00,25.86,25.88,25.83,25.85,76985.0,20.6431,20.6591,20.6191,20.6351,76985.0
2018-09-24 12:20:00,25.85,25.87,25.84,25.87,84804.0,20.6351,20.6511,20.6271,20.6511,84804.0
2018-09-24 12:30:00,25.87,25.88,25.85,25.86,79745.0,20.6511,20.6591,20.6351,20.6431,79745.0
2018-09-24 12:40:00,25.86,25.94,25.85,25.93,201439.0,20.6431,20.7069,20.6351,20.699,201439.0
2018-09-24 12:50:00,25.93,25.95,25.89,25.92,128525.0,20.699,20.7149,20.667,20.691,128525.0
2018-09-24 13:00:00,25.92,25.94,25.9,25.91,122223.0,20.691,20.7069,20.675,20.683,122223.0
2018-09-24 13:10:00,25.91,25.93,25.89,25.91,76270.0,20.683,20.699,20.667,20.683,76270.0
2018-09-24 13:20:00,25.9,25.93,25.87,25.87,73786.0,20.675,20.699,20.6511,20.6511,73786.0
2018-09-24 13:30:00,25.88,25.91,25.85,25.89,80703.0,20.6591,20.683,20.6351,20.667,80703.0
2018-09-24 13:40:00,25.89,25.92,25.89,25.89,84436.0,20.667,20.691,20.667,20.667,84436.0
2018-09-24 13:50:00,25.9,25.91,25.88,25.89,80037.0,20.675,20.683,20.6591,20.667,80037.0
2018-09-24 14:00:00,25.9,25.92,25.89,25.91,61061.0,20.675,20.691,20.667,20.683,61061.0
2018-09-24 14:10:00,25.91,25.91,25.88,25.89,75480.0,20.683,20.683,20.6591,20.667,75480.0
2018-09-24 14:20:00,25.89,25.9,25.87,25.87,87954.0,20.667,20.675,20.6511,20.6511,87954.0
2018-09-24 14:30:00,25.87,25.91,25.85,25.89,130811.0,20.6511,20.683,20.6351,20.667,130811.0
2018-09-24 14:40:00,25.89,25.92,25.89,25.92,74564.0,20.667,20.691,20.667,20.691,74564.0
2018-09-24 14:50:00,25.92,25.94,25.91,25.91,94272.0,20.691,20.7069,20.683,20.683,94272.0
2018-09-24 15:00:00,25.91,25.92,25.87,25.87,158408.0,20.683,20.691,20.6511,20.6511,158408.0
2018-09-24 15:10:00,25.88,25.88,25.85,25.86,149413.0,20.6591,20.6591,20.6351,20.6431,149413.0
2018-09-24 15:20:00,25.87,25.87,25.85,25.87,86401.0,20.6511,20.6511,20.6351,20.6511,86401.0
2018-09-24 15:30:00,25.86,25.88,25.86,25.88,138458.0,20.6431,20.6591,20.6431,20.6591,138458.0
2018-09-24 15:40:00,25.88,25.9,25.87,25.89,221151.0,20.6591,20.675,20.6511,20.667,221151.0
2018-09-24 15:50:00,25.9,25.91,25.86,25.87,795482.0,20.675,20.683,20.6431,20.6511,795482.0
2018-09-25 09:30:00,25.86,25.91,25.78,25.91,272802.0,20.6431,20.683,20.5792,20.683,272802.0
2018-09-25 09:40:00,25.92,25.94,25.83,25.83,100212.0,20.691,20.7069,20.6191,20.6191,100212.0
2018-09-25 09:50:00,25.82,25.86,25.81,25.83,84481.0,20.6112,20.6431,20.6032,20.6191,84481.0
2018-09-25 10:00:00,25.83,25.83,25.75,25.75,86252.0,20.6191,20.6191,20.5553,20.5553,86252.0
2018-09-25 10:10:00,25.75,25.82,25.73,25.8,148002.0,20.5553,20.6112,20.5393,20.5952,148002.0
2018-09-25 10:20:00,25.8,25.8,25.75,25.76,81120.0,20.5952,20.5952,20.5553,20.5633,81120.0
2018-09-25 10:30:00,25.76,25.77,25.73,25.74,59776.0,20.5633,20.5712,20.5393,20.5473,59776.0
2018-09-25 10:40:00,25.75,25.77,25.74,25.75,51649.0,20.5553,20.5712,20.5473,20.5553,51649.0
2018-09-25 10:50:00,25.75,25.75,25.69,25.7,94398.0,20.5553,20.5553,20.5074,20.5154,94398.0
2018-09-25 11:00:00,25.69,25.72,25.68,25.71,85144.0,20.5074,20.5313,20.4994,20.5233,85144.0
2018-09-25 11:10:00,25.72,25.72,25.67,25.69,110799.0,20.5313,20.5313,20.4914,20.5074,110799.0
2018-09-25 11:20:00,25.69,25.73,25.69,25.73,58822.0,20.5074,20.5393,20.5074,20.5393,58822.0
2018-09-25 11:30:00,25.73,25.73,25.71,25.73,52224.0,20.5393,20.5393,20.5233,20.5393,52224.0
2018-09-25 11:40:00,25.73,25.76,25.72,25.74,55527.0,20.5393,20.5633,20.5313,20.5473,55527.0
2018-09-25 11:50:00,25.74,25.76,25.69,25.69,65413.0,20.5473,20.5633,20.5074,20.5074,65413.0
2018-09-25 12:00:00,25.69,25.7,25.67,25.67,63677.0,20.5074,20.5154,20.4914,20.4914,63677.0
2018-09-25 12:10:00,25.68,25.68,25.67,25.67,72915.0,20.4994,20.4994,20.4914,20.4914,72915.0
2018-09-25 12:20:00,25.68,25.68,25.67,25.68,65016.0,20.4994,20.4994,20.4914,20.4994,65016.0
2018-09-25 12:30:00,25.68,25.68,25.64,25.64,74731.0,20.4994,20.4994,20.4675,20.4675,74731.0
2018-09-25 12:40:00,25.64,25.65,25.62,25.62,59189.0,20.4675,20.4755,20.4515,20.4515,59189.0
2018-09-25 12:50:00,25.63,25.63,25.62,25.63,42716.0,20.4595,20.4595,20.4515,20.4595,42716.0
2018-09-25 13:00:00,25.63,25.63,25.6,25.62,128962.0,20.4595,20.4595,20.4355,20.4515,128962.0
2018-09-25 13:10:00,25.62,25.64,25.61,25.63,69674.0,20.4515,20.4675,20.4435,20.4595,69674.0
2018-09-25 13:20:00,25.63,25.64,25.62,25.62,49997.0,20.4595,20.4675,20.4515,20.4515,49997.0
2018-09-25 13:30:00,25.63,25.63,25.61,25.63,76451.0,20.4595,20.4595,20.4435,20.4595,76451.0
2018-09-25 13:40:00,25.62,25.63,25.56,25.57,67643.0,20.4515,20.4595,20.4036,20.4116,67643.0
2018-09-25 13:50:00,25.57,25.57,25.54,25.55,57600.0,20.4116,20.4116,20.3876,20.3956,57600.0
2018-09-25 14:00:00,25.54,25.55,25.52,25.54,69337.0,20.3876,20.3956,20.3717,20.3876,69337.0
2018-09-25 14:10:00,25.54,25.55,25.52,25.52,132868.0,20.3876,20.3956,20.3717,20.3717,132868.0
2018-09-25 14:20:00,25.52,25.54,25.52,25.53,73212.0,20.3717,20.3876,20.3717,20.3797,73212.0
2018-09-25 14:30:00,25.54,25.55,25.53,25.55,113138.0,20.3876,20.3956,20.3797,20.3956,113138.0
2018-09-25 14:40:00,25.55,25.55,25.53,25.54,79946.0,20.3956,20.3956,20.3797,20.3876,79946.0
2018-09-25 14:50:00,25.54,25.56,25.53,25.55,69270.0,20.3876,20.4036,20.3797,20.3956,69270.0
2018-09-25 15:00:00,25.56,25.57,25.54,25.55,79072.0,20.4036,20.4116,20.3876,20.3956,79072.0
2018-09-25 15:10:00,25.55,25.56,25.54,25.55,102663.0,20.3956,20.4036,20.3876,20.3956,102663.0
2018-09-25 15:20:00,25.55,25.56,25.55,25.56,105114.0,20.3956,20.4036,20.3956,20.4036,105114.0
2018-09-25 15:30:00,25.55,25.58,25.54,25.58,324254.0,20.3956,20.4196,20.3876,20.4196,324254.0
2018-09-25 15:40:00,25.58,25.6,25.57,25.59,374707.0,20.4196,20.4355,20.4116,20.4276,374707.0
2018-09-25 15:50:00,25.59,25.59,25.56,25.57,866224.0,20.4276,20.4276,20.4036,20.4116,866224.0
2018-09-26 09:30:00,25.71,26.09,25.71,25.93,828897.0,20.5233,20.8267,20.5233,20.699,828897.0
2018-09-26 09:40:00,25.92,26.06,25.88,26.05,265993.0,20.691,20.8027,20.6591,20.7948,265993.0
2018-09-26 09:50:00,26.05,26.11,26.04,26.05,336346.0,20.7948,20.8427,20.7868,20.7948,336346.0
2018-09-26 10:00:00,26.05,26.07,26.0,26.0,202600.0,20.7948,20.8107,20.7548,20.7548,202600.0
2018-09-26 10:10:00,26.0,26.0,25.93,25.98,222434.0,20.7548,20.7548,20.699,20.7389,222434.0
2018-09-26 10:20:00,25.97,26.06,25.97,26.04,164193.0,20.7309,20.8027,20.7309,20.7868,164193.0
2018-09-26 10:30:00,26.04,26.1,26.03,26.07,116088.0,20.7868,20.8347,20.7788,20.8107,116088.0
2018-09-26 10:40:00,26.07,26.1,26.04,26.09,189011.0,20.8107,20.8347,20.7868,20.8267,189011.0
2018-09-26 10:50:00,26.09,26.1,26.0,26.01,302215.0,20.8267,20.8347,20.7548,20.7628,302215.0
2018-09-26 11:00:00,26.01,26.02,25.99,26.0,96420.0,20.7628,20.7708,20.7469,20.7548,96420.0
2018-09-26 11:10:00,26.01,26.05,25.98,26.04,159950.0,20.7628,20.7948,20.7389,20.7868,159950.0
2018-09-26 11:20:00,26.03,26.1,26.03,26.09,91895.0,20.7788,20.8347,20.7788,20.8267,91895.0
2018-09-26 11:30:00,26.09,26.12,26.05,26.05,133076.0,20.8267,20.8506,20.7948,20.7948,133076.0
2018-09-26 11:40:00,26.05,26.07,26.04,26.05,70303.0,20.7948,20.8107,20.7868,20.7948,70303.0
2018-09-26 11:50:00,26.05,26.06,26.0,26.05,110634.0,20.7948,20.8027,20.7548,20.7948,110634.0
2018-09-26 12:00:00,26.05,26.05,26.04,26.05,65719.0,20.7948,20.7948,20.7868,20.7948,65719.0
2018-09-26 12:10:00,26.04,26.05,26.03,26.04,135787.0,20.7868,20.7948,20.7788,20.7868,135787.0
2018-09-26 12:20:00,26.05,26.08,26.04,26.07,70510.0,20.7948,20.8187,20.7868,20.8107,70510.0
2018-09-26 12:30:00,26.07,26.08,26.05,26.05,51833.0,20.8107,20.8187,20.7948,20.7948,51833.0
2018-09-26 12:40:00,26.05,26.07,26.04,26.06,65294.0,20.7948,20.8107,20.7868,20.8027,65294.0
2018-09-26 12:50:00,26.07,26.1,26.06,26.08,148872.0,20.8107,20.8347,20.8027,20.8187,148872.0
2018-09-26 13:00:00,26.09,26.12,26.08,26.09,75023.0,20.8267,20.8506,20.8187,20.8267,75023.0
2018-09-26 13:10:00,26.09,26.09,26.07,26.08,66786.0,20.8267,20.8267,20.8107,20.8187,66786.0
2018-09-26 13:20:00,26.08,26.08,26.06,26.07,119769.0,20.8187,20.8187,20.8027,20.8107,119769.0
2018-09-26 13:30:00,26.07,26.08,26.02,26.02,142812.0,20.8107,20.8187,20.7708,20.7708,142812.0
2018-09-26 13:40:00,26.03,26.07,26.02,26.06,77554.0,20.7788,20.8107,20.7708,20.8027,77554.0
2018-09-26 13:50:00,26.06,26.08,26.05,26.08,99872.0,20.8027,20.8187,20.7948,20.8187,99872.0
2018-09-26 14:00:00,26.08,26.17,26.08,26.11,252473.0,20.8187,20.8905,20.8187,20.8427,252473.0
2018-09-26 14:10:00,26.12,26.22,26.11,26.21,225431.0,20.8506,20.9305,20.8427,20.9225,225431.0
2018-09-26 14:20:00,26.2,26.21,26.16,26.19,96040.0,20.9145,20.9225,20.8826,20.9065,96040.0
2018-09-26 14:30:00,26.19,26.21,26.16,26.21,179531.0,20.9065,20.9225,20.8826,20.9225,179531.0
2018-09-26 14:40:00,26.21,26.22,26.11,26.14,198114.0,20.9225,20.9305,20.8427,20.8666,198114.0
2018-09-26 14:50:00,26.14,26.18,26.13,26.18,125690.0,20.8666,20.8985,20.8586,20.8985,125690.0
2018-09-26 15:00:00,26.18,26.18,26.11,26.12,171370.0,20.8985,20.8985,20.8427,20.8506,171370.0
2018-09-26 15:10:00,26.12,26.17,26.11,26.15,137829.0,20.8506,20.8905,20.8427,20.8746,137829.0
2018-09-26 15:20:00,26.14,26.18,26.14,26.18,275496.0,20.8666,20.8985,20.8666,20.8985,275496.0
2018-09-26 15:30:00,26.18,26.18,26.09,26.13,370776.0,20.8985,20.8985,20.8267,20.8586,370776.0
2018-09-26 15:40:00,26.13,26.13,25.93,25.94,942796.0,20.8586,20.8586,20.699,20.7069,942796.0
2018-09-26 15:50:00,25.93,25.99,25.92,25.97,912005.0,20.699,20.7469,20.691,20.7309,912005.0
2018-09-27 09:30:00,26.01,26.02,25.89,25.9,296011.0,20.7628,20.7708,20.667,20.675,296011.0
2018-09-27 09:40:00,25.91,25.91,25.84,25.84,178966.0,20.683,20.683,20.6271,20.6271,178966.0
2018-09-27 09:50:00,25.85,25.92,25.8,25.81,104292.0,20.6351,20.691,20.5952,20.6032,104292.0
2018-09-27 10:00:00,25.82,25.91,25.81,25.91,76928.0,20.6112,20.683,20.6032,20.683,76928.0
2018-09-27 10:10:00,25.91,25.92,25.87,25.87,86082.0,20.683,20.691,20.6511,20.6511,86082.0
2018-09-27 10:20:00,25.87,25.89,25.86,25.86,78488.0,20.6511,20.667,20.6431,20.6431,78488.0
2018-09-27 10:30:00,25.86,25.87,25.78,25.84,181066.0,20.6431,20.6511,20.5792,20.6271,181066.0
2018-09-27 10:40:00,25.83,25.87,25.82,25.84,127685.0,20.6191,20.6511,20.6112,20.6271,127685.0
2018-09-27 10:50:00,25.84,25.84,25.79,25.82,123299.0,20.6271,20.6271,20.5872,20.6112,123299.0
2018-09-27 11:00:00,25.82,25.83,25.79,25.8,114546.0,20.6112,20.6191,20.5872,20.5952,114546.0
2018-09-27 11:10:00,25.81,25.82,25.76,25.77,198275.0,20.6032,20.6112,20.5633,20.5712,198275.0
2018-09-27 11:20:00,25.76,25.76,25.72,25.74,153994.0,20.5633,20.5633,20.5313,20.5473,153994.0
2018-09-27 11:30:00,25.75,25.76,25.73,25.74,106229.0,20.5553,20.5633,20.5393,20.5473,106229.0
2018-09-27 11:40:00,25.74,25.78,25.74,25.76,84445.0,20.5473,20.5792,20.5473,20.5633,84445.0
2018-09-27 11:50:00,25.76,25.81,25.75,25.8,88553.0,20.5633,20.6032,20.5553,20.5952,88553.0
2018-09-27 12:00:00,25.8,25.81,25.78,25.79,81992.0,20.5952,20.6032,20.5792,20.5872,81992.0
2018-09-27 12:10:00,25.79,25.82,25.77,25.81,85660.0,20.5872,20.6112,20.5712,20.6032,85660.0
2018-09-27 12:20:00,25.81,25.83,25.8,25.83,86605.0,20.6032,20.6191,20.5952,20.6191,86605.0
2018-09-27 12:30:00,25.83,25.83,25.81,25.82,59866.0,20.6191,20.6191,20.6032,20.6112,59866.0
2018-09-27 12:40:00,25.82,25.83,25.81,25.81,63583.0,20.6112,20.6191,20.6032,20.6032,63583.0
2018-09-27 12:50:00,25.81,25.83,25.78,25.8,97467.0,20.6032,20.6191,20.5792,20.5952,97467.0
2018-09-27 13:00:00,25.8,25.8,25.77,25.79,65981.0,20.5952,20.5952,20.5712,20.5872,65981.0
2018-09-27 13:10:00,25.79,25.79,25.77,25.78,51713.0,20.5872,20.5872,20.5712,20.5792,51713.0
2018-09-27 13:20:00,25.78,25.79,25.75,25.77,106765.0,20.5792,20.5872,20.5553,20.5712,106765.0
2018-09-27 13:30:00,25.76,25.77,25.75,25.76,68932.0,20.5633,20.5712,20.5553,20.5633,68932.0
2018-09-27 13:40:00,25.77,25.77,25.74,25.75,104809.0,20.5712,20.5712,20.5473,20.5553,104809.0
2018-09-27 13:50:00,25.76,25.77,25.74,25.75,76695.0,20.5633,20.5712,20.5473,20.5553,76695.0
2018-09-27 14:00:00,25.75,25.76,25.71,25.74,90814.0,20.5553,20.5633,20.5233,20.5473,90814.0
2018-09-27 14:10:00,25.73,25.77,25.73,25.75,73603.0,20.5393,20.5712,20.5393,20.5553,73603.0
2018-09-27 14:20:00,25.76,25.77,25.75,25.76,87351.0,20.5633,20.5712,20.5553,20.5633,87351.0
2018-09-27 14:30:00,25.77,25.77,25.74,25.76,94614.0,20.5712,20.5712,20.5473,20.5633,94614.0
2018-09-27 14:40:00,25.75,25.76,25.71,25.72,113332.0,20.5553,20.5633,20.5233,20.5313,113332.0
2018-09-27 14:50:00,25.72,25.72,25.63,25.66,226637.0,20.5313,20.5313,20.4595,20.4834,226637.0
2018-09-27 15:00:00,25.66,25.7,25.65,25.66,140994.0,20.4834,20.5154,20.4755,20.4834,140994.0
2018-09-27 15:10:00,25.66,25.7,25.65,25.7,159569.0,20.4834,20.5154,20.4755,20.5154,159569.0
2018-09-27 15:20:00,25.7,25.7,25.65,25.65,137859.0,20.5154,20.5154,20.4755,20.4755,137859.0
2018-09-27 15:30:00,25.66,25.66,25.59,25.6,394132.0,20.4834,20.4834,20.4276,20.4355,394132.0
2018-09-27 15:40:00,25.6,25.62,25.58,25.59,711823.0,20.4355,20.4515,20.4196,20.4276,711823.0
2018-09-27 15:50:00,25.59,25.67,25.58,25.64,799017.0,20.4276,20.4914,20.4196,20.4675,799017.0
2018-09-28 09:30:00,25.54,25.59,25.48,25.55,252369.0,20.3876,20.4276,20.3397,20.3956,252369.0
2018-09-28 09:40:00,25.55,25.58,25.51,25.54,99409.0,20.3956,20.4196,20.3637,20.3876,99409.0
2018-09-28 09:50:00,25.53,25.55,25.48,25.55,123919.0,20.3797,20.3956,20.3397,20.3956,123919.0
2018-09-28 10:00:00,25.55,25.6,25.54,25.6,69769.0,20.3956,20.4355,20.3876,20.4355,69769.0
2018-09-28 10:10:00,25.6,25.65,25.58,25.65,70693.0,20.4355,20.4755,20.4196,20.4755,70693.0
2018-09-28 10:20:00,25.65,25.66,25.61,25.62,91783.0,20.4755,20.4834,20.4435,20.4515,91783.0
2018-09-28 10:30:00,25.62,25.69,25.61,25.69,96079.0,20.4515,20.5074,20.4435,20.5074,96079.0
2018-09-28 10:40:00,25.7,25.7,25.68,25.68,55399.0,20.5154,20.5154,20.4994,20.4994,55399.0
2018-09-28 10:50:00,25.69,25.7,25.67,25.68,116300.0,20.5074,20.5154,20.4914,20.4994,116300.0
2018-09-28 11:00:00,25.68,25.7,25.64,25.66,130496.0,20.4994,20.5154,20.4675,20.4834,130496.0
2018-09-28 11:10:00,25.66,25.7,25.65,25.67,141428.0,20.4834,20.5154,20.4755,20.4914,141428.0
2018-09-28 11:20:00,25.67,25.68,25.62,25.63,104505.0,20.4914,20.4994,20.4515,20.4595,104505.0
2018-09-28 11:30:00,25.64,25.67,25.62,25.67,100584.0,20.4675,20.4914,20.4515,20.4914,100584.0
2018-09-28 11:40:00,25.67,25.75,25.66,25.75,227041.0,20.4914,20.5553,20.4834,20.5553,227041.0
2018-09-28 11:50:00,25.74,25.75,25.66,25.66,110747.0,20.5473,20.5553,20.4834,20.4834,110747.0
2018-09-28 12:00:00,25.67,25.71,25.66,25.69,114336.0,20.4914,20.5233,20.4834,20.5074,114336.0
2018-09-28 12:10:00,25.7,25.74,25.7,25.73,58825.0,20.5154,20.5473,20.5154,20.5393,58825.0
2018-09-28 12:20:00,25.73,25.74,25.72,25.72,42075.0,20.5393,20.5473,20.5313,20.5313,42075.0
2018-09-28 12:30:00,25.72,25.73,25.71,25.71,69355.0,20.5313,20.5393,20.5233,20.5233,69355.0
2018-09-28 12:40:00,25.71,25.71,25.64,25.64,78712.0,20.5233,20.5233,20.4675,20.4675,78712.0
2018-09-28 12:50:00,25.65,25.7,25.65,25.7,78815.0,20.4755,20.5154,20.4755,20.5154,78815.0
2018-09-28 13:00:00,25.71,25.74,25.7,25.74,122094.0,20.5233,20.5473,20.5154,20.5473,122094.0
2018-09-28 13:10:00,25.74,25.8,25.73,25.79,95387.0,20.5473,20.5952,20.5393,20.5872,95387.0
2018-09-28 13:20:00,25.79,25.84,25.78,25.84,138874.0,20.5872,20.6271,20.5792,20.6271,138874.0
2018-09-28 13:30:00,25.84,25.86,25.83,25.85,100173.0,20.6271,20.6431,20.6191,20.6351,100173.0
2018-09-28 13:40:00,25.85,25.88,25.84,25.86,114615.0,20.6351,20.6591,20.6271,20.6431,114615.0
2018-09-28 13:50:00,25.86,25.89,25.84,25.86,185914.0,20.6431,20.667,20.6271,20.6431,185914.0
2018-09-28 14:00:00,25.86,25.86,25.83,25.85,163430.0,20.6431,20.6431,20.6191,20.6351,163430.0
2018-09-28 14:10:00,25.86,25.88,25.8,25.8,293293.0,20.6431,20.6591,20.5952,20.5952,293293.0
2018-09-28 14:20:00,25.8,25.81,25.75,25.79,274640.0,20.5952,20.6032,20.5553,20.5872,274640.0
2018-09-28 14:30:00,25.78,25.82,25.75,25.75,186781.0,20.5792,20.6112,20.5553,20.5553,186781.0
2018-09-28 14:40:00,25.75,25.76,25.73,25.75,99258.0,20.5553,20.5633,20.5393,20.5553,99258.0
2018-09-28 14:50:00,25.74,25.77,25.74,25.74,144000.0,20.5473,20.5712,20.5473,20.5473,144000.0
2018-09-28 15:00:00,25.75,25.75,25.74,25.75,77242.0,20.5553,20.5553,20.5473,20.5553,77242.0
2018-09-28 15:10:00,25.75,25.75,25.71,25.73,221979.0,20.5553,20.5553,20.5233,20.5393,221979.0
2018-09-28 15:20:00,25.73,25.79,25.72,25.77,237627.0,20.5393,20.5872,20.5313,20.5712,237627.0
2018-09-28 15:30:00,25.77,25.77,25.72,25.74,316941.0,20.5712,20.5712,20.5313,20.5473,316941.0
2018-09-28 15:40:00,25.75,25.78,25.74,25.76,358012.0,20.5553,20.5792,20.5473,20.5633,358012.0
2018-09-28 15:50:00,25.75,25.78,25.74,25.76,715344.0,20.5553,20.5792,20.5473,20.5633,715344.0
2018-10-01 09:30:00,25.8,25.94,25.77,25.83,341406.0,20.5952,20.7069,20.5712,20.6191,341406.0
2018-10-01 09:40:00,25.83,25.88,25.81,25.87,140319.0,20.6191,20.6591,20.6032,20.6511,140319.0
2018-10-01 09:50:00,25.87,25.93,25.87,25.92,106675.0,20.6511,20.699,20.6511,20.691,106675.0
2018-10-01 10:00:00,25.92,25.94,25.87,25.87,107808.0,20.691,20.7069,20.6511,20.6511,107808.0
2018-10-01 10:10:00,25.87,25.88,25.83,25.84,88815.0,20.6511,20.6591,20.6191,20.6271,88815.0
2018-10-01 10:20:00,25.84,25.92,25.84,25.89,119050.0,20.6271,20.691,20.6271,20.667,119050.0
2018-10-01 10:30:00,25.89,25.94,25.88,25.89,124836.0,20.667,20.7069,20.6591,20.667,124836.0
2018-10-01 10:40:00,25.89,25.92,25.88,25.9,106184.0,20.667,20.691,20.6591,20.675,106184.0
2018-10-01 10:50:00,25.9,25.92,25.88,25.91,98963.0,20.675,20.691,20.6591,20.683,98963.0
2018-10-01 11:00:00,25.9,25.9,25.84,25.85,116638.0,20.675,20.675,20.6271,20.6351,116638.0
2018-10-01 11:10:00,25.86,25.92,25.85,25.9,147185.0,20.6431,20.691,20.6351,20.675,147185.0
2018-10-01 11:20:00,25.9,25.91,25.87,25.89,109545.0,20.675,20.683,20.6511,20.667,109545.0
2018-10-01 11:30:00,25.89,25.92,25.87,25.91,94503.0,20.667,20.691,20.6511,20.683,94503.0
2018-10-01 11:40:00,25.91,25.97,25.9,25.97,96929.0,20.683,20.7309,20.675,20.7309,96929.0
2018-10-01 11:50:00,25.97,25.98,25.93,25.94,112711.0,20.7309,20.7389,20.699,20.7069,112711.0
2018-10-01 12:00:00,25.95,25.95,25.9,25.92,472888.0,20.7149,20.7149,20.675,20.691,472888.0
2018-10-01 12:10:00,25.92,25.92,25.85,25.85,243370.0,20.691,20.691,20.6351,20.6351,243370.0
2018-10-01 12:20:00,25.86,25.87,25.8,25.82,248319.0,20.6431,20.6511,20.5952,20.6112,248319.0
2018-10-01 12:30:00,25.81,25.84,25.8,25.84,183606.0,20.6032,20.6271,20.5952,20.6271,183606.0
2018-10-01 12:40:00,25.84,25.84,25.8,25.82,181941.0,20.6271,20.6271,20.5952,20.6112,181941.0
2018-10-01 12:50:00,25.82,25.84,25.78,25.83,140695.0,20.6112,20.6271,20.5792,20.6191,140695.0
2018-10-01 13:00:00,25.82,25.86,25.81,25.84,161161.0,20.6112,20.6431,20.6032,20.6271,161161.0
2018-10-01 13:10:00,25.84,25.84,25.82,25.82,77500.0,20.6271,20.6271,20.6112,20.6112,77500.0
2018-10-01 13:20:00,25.83,25.83,25.78,25.8,177743.0,20.6191,20.6191,20.5792,20.5952,177743.0
2018-10-01 13:30:00,25.8,25.84,25.79,25.82,107180.0,20.5952,20.6271,20.5872,20.6112,107180.0
2018-10-01 13:40:00,25.83,25.83,25.78,25.79,101809.0,20.6191,20.6191,20.5792,20.5872,101809.0
2018-10-01 13:50:00,25.78,25.79,25.73,25.73,153191.0,20.5792,20.5872,20.5393,20.5393,153191.0
2018-10-01 14:00:00,25.73,25.73,25.68,25.69,145838.0,20.5393,20.5393,20.4994,20.5074,145838.0
2018-10-01 14:10:00,25.7,25.73,25.68,25.7,126982.0,20.5154,20.5393,20.4994,20.5154,126982.0
2018-10-01 14:20:00,25.7,25.73,25.7,25.71,117343.0,20.5154,20.5393,20.5154,20.5233,117343.0
2018-10-01 14:30:00,25.71,25.72,25.67,25.69,180433.0,20.5233,20.5313,20.4914,20.5074,180433.0
2018-10-01 14:40:00,25.69,25.7,25.66,25.66,137602.0,20.5074,20.5154,20.4834,20.4834,137602.0
2018-10-01 14:50:00,25.67,25.68,25.64,25.68,136582.0,20.4914,20.4994,20.4675,20.4994,136582.0
2018-10-01 15:00:00,25.68,25.71,25.66,25.69,160818.0,20.4994,20.5233,20.4834,20.5074,160818.0
2018-10-01 15:10:00,25.69,25.71,25.67,25.71,173052.0,20.5074,20.5233,20.4914,20.5233,173052.0
2018-10-01 15:20:00,25.7,25.71,25.6,25.63,248846.0,20.5154,20.5233,20.4355,20.4595,248846.0
2018-10-01 15:30:00,25.62,25.63,25.54,25.55,415079.0,20.4515,20.4595,20.3876,20.3956,415079.0
2018-10-01 15:40:00,25.56,25.57,25.53,25.55,673921.0,20.4036,20.4116,20.3797,20.3956,673921.0
2018-10-01 15:50:00,25.54,25.62,25.54,25.6,987274.0,20.3876,20.4515,20.3876,20.4355,987274.0
2018-10-02 09:30:00,25.6,25.77,25.6,25.74,228198.0,20.4355,20.5712,20.4355,20.5473,228198.0
2018-10-02 09:40:00,25.74,25.92,25.74,25.86,159246.0,20.5473,20.691,20.5473,20.6431,159246.0
2018-10-02 09:50:00,25.86,25.95,25.84,25.94,241985.0,20.6431,20.7149,20.6271,20.7069,241985.0
2018-10-02 10:00:00,25.93,25.96,25.92,25.94,160506.0,20.699,20.7229,20.691,20.7069,160506.0
2018-10-02 10:10:00,25.93,25.96,25.93,25.94,109066.0,20.699,20.7229,20.699,20.7069,109066.0
2018-10-02 10:20:00,25.95,25.99,25.94,25.97,130120.0,20.7149,20.7469,20.7069,20.7309,130120.0
2018-10-02 10:30:00,25.96,25.97,25.91,25.91,98808.0,20.7229,20.7309,20.683,20.683,98808.0
2018-10-02 10:40:00,25.92,25.94,25.87,25.93,130959.0,20.691,20.7069,20.6511,20.699,130959.0
2018-10-02 10:50:00,25.94,25.97,25.93,25.94,165862.0,20.7069,20.7309,20.699,20.7069,165862.0
2018-10-02 11:00:00,25.94,25.97,25.93,25.96,654834.0,20.7069,20.7309,20.699,20.7229,654834.0
2018-10-02 11:10:00,25.96,26.0,25.92,26.0,907489.0,20.7229,20.7548,20.691,20.7548,907489.0
2018-10-02 11:20:00,26.0,26.01,25.9,25.9,259133.0,20.7548,20.7628,20.675,20.675,259133.0
2018-10-02 11:30:00,25.9,25.95,25.9,25.93,162747.0,20.675,20.7149,20.675,20.699,162747.0
2018-10-02 11:40:00,25.92,25.97,25.91,25.96,97045.0,20.691,20.7309,20.683,20.7229,97045.0
2018-10-02 11:50:00,25.96,26.0,25.95,25.95,99347.0,20.7229,20.7548,20.7149,20.7149,99347.0
2018-10-02 12:00:00,25.96,25.99,25.93,25.95,557152.0,20.7229,20.7469,20.699,20.7149,557152.0
2018-10-02 12:10:00,25.94,25.95,25.85,25.87,155140.0,20.7069,20.7149,20.6351,20.6511,155140.0
2018-10-02 12:20:00,25.87,25.89,25.86,25.89,81152.0,20.6511,20.667,20.6431,20.667,81152.0
2018-10-02 12:30:00,25.89,25.91,25.87,25.89,186909.0,20.667,20.683,20.6511,20.667,186909.0
2018-10-02 12:40:00,25.89,25.9,25.85,25.86,89069.0,20.667,20.675,20.6351,20.6431,89069.0
2018-10-02 12:50:00,25.86,25.86,25.79,25.81,129572.0,20.6431,20.6431,20.5872,20.6032,129572.0
2018-10-02 13:00:00,25.82,25.84,25.8,25.84,386720.0,20.6112,20.6271,20.5952,20.6271,386720.0
2018-10-02 13:10:00,25.84,25.91,25.83,25.9,142579.0,20.6271,20.683,20.6191,20.675,142579.0
2018-10-02 13:20:00,25.9,25.92,25.89,25.91,79327.0,20.675,20.691,20.667,20.683,79327.0
2018-10-02 13:30:00,25.91,25.97,25.9,25.97,119820.0,20.683,20.7309,20.675,20.7309,119820.0
2018-10-02 13:40:00,25.97,26.06,25.96,26.03,290397.0,20.7309,20.8027,20.7229,20.7788,290397.0
2018-10-02 13:50:00,26.04,26.04,25.98,25.99,129284.0,20.7868,20.7868,20.7389,20.7469,129284.0
2018-10-02 14:00:00,25.99,26.07,25.99,26.05,189992.0,20.7469,20.8107,20.7469,20.7948,189992.0
2018-10-02 14:10:00,26.05,26.08,26.03,26.07,108673.0,20.7948,20.8187,20.7788,20.8107,108673.0
2018-10-02 14:20:00,26.07,26.1,26.06,26.08,160129.0,20.8107,20.8347,20.8027,20.8187,160129.0
2018-10-02 14:30:00,26.08,26.1,26.07,26.08,184902.0,20.8187,20.8347,20.8107,20.8187,184902.0
2018-10-02 14:40:00,26.09,26.14,26.08,26.14,201822.0,20.8267,20.8666,20.8187,20.8666,201822.0
2018-10-02 14:50:00,26.14,26.15,26.1,26.11,188052.0,20.8666,20.8746,20.8347,20.8427,188052.0
2018-10-02 15:00:00,26.11,26.11,26.03,26.05,318064.0,20.8427,20.8427,20.7788,20.7948,318064.0
2018-10-02 15:10:00,26.05,26.05,25.97,25.97,306964.0,20.7948,20.7948,20.7309,20.7309,306964.0
2018-10-02 15:20:00,25.97,26.03,25.97,26.01,260702.0,20.7309,20.7788,20.7309,20.7628,260702.0
2018-10-02 15:30:00,26.01,26.06,26.01,26.04,315084.0,20.7628,20.8027,20.7628,20.7868,315084.0
2018-10-02 15:40:00,26.04,26.1,26.03,26.1,500949.0,20.7868,20.8347,20.7788,20.8347,500949.0
2018-10-02 15:50:00,26.1,26.13,26.08,26.09,2046553.0,20.8347,20.8586,20.8187,20.8267,2046553.0
2018-10-03 09:30:00,26.2,26.34,26.16,26.22,298736.0,20.9145,21.0263,20.8826,20.9305,298736.0
2018-10-03 09:40:00,26.22,26.23,26.1,26.15,270681.0,20.9305,20.9384,20.8347,20.8746,270681.0
2018-10-03 09:50:00,26.15,26.15,26.05,26.05,225394.0,20.8746,20.8746,20.7948,20.7948,225394.0
2018-10-03 10:00:00,26.05,26.07,25.97,26.02,310290.0,20.7948,20.8107,20.7309,20.7708,310290.0
2018-10-03 10:10:00,26.03,26.15,26.01,26.11,551956.0,20.7788,20.8746,20.7628,20.8427,551956.0
2018-10-03 10:20:00,26.11,26.12,26.07,26.09,462320.0,20.8427,20.8506,20.8107,20.8267,462320.0
2018-10-03 10:30:00,26.09,26.17,26.08,26.11,221431.0,20.8267,20.8905,20.8187,20.8427,221431.0
2018-10-03 10:40:00,26.11,26.14,26.08,26.14,115117.0,20.8427,20.8666,20.8187,20.8666,115117.0
2018-10-03 10:50:00,26.14,26.16,26.11,26.13,109484.0,20.8666,20.8826,20.8427,20.8586,109484.0
2018-10-03 11:00:00,26.13,26.14,26.1,26.13,138588.0,20.8586,20.8666,20.8347,20.8586,138588.0
2018-10-03 11:10:00,26.13,26.14,26.07,26.09,177787.0,20.8586,20.8666,20.8107,20.8267,177787.0
2018-10-03 11:20:00,26.08,26.13,26.08,26.12,68549.0,20.8187,20.8586,20.8187,20.8506,68549.0
2018-10-03 11:30:00,26.13,26.13,26.04,26.05,82311.0,20.8586,20.8586,20.7868,20.7948,82311.0
2018-10-03 11:40:00,26.05,26.1,26.05,26.1,72301.0,20.7948,20.8347,20.7948,20.8347,72301.0
2018-10-03 11:50:00,26.1,26.15,26.09,26.14,71484.0,20.8347,20.8746,20.8267,20.8666,71484.0
2018-10-03 12:00:00,26.14,26.17,26.13,26.15,74199.0,20.8666,20.8905,20.8586,20.8746,74199.0
2018-10-03 12:10:00,26.16,26.23,26.15,26.23,68924.0,20.8826,20.9384,20.8746,20.9384,68924.0
2018-10-03 12:20:00,26.23,26.25,26.19,26.22,85376.0,20.9384,20.9544,20.9065,20.9305,85376.0
2018-10-03 12:30:00,26.22,26.24,26.21,26.21,47198.0,20.9305,20.9464,20.9225,20.9225,47198.0
2018-10-03 12:40:00,26.21,26.27,26.21,26.26,64980.0,20.9225,20.9704,20.9225,20.9624,64980.0
2018-10-03 12:50:00,26.26,26.27,26.23,26.27,69155.0,20.9624,20.9704,20.9384,20.9704,69155.0
2018-10-03 13:00:00,26.27,26.31,26.26,26.3,67966.0,20.9704,21.0023,20.9624,20.9943,67966.0
2018-10-03 13:10:00,26.3,26.3,26.24,26.25,93915.0,20.9943,20.9943,20.9464,20.9544,93915.0
2018-10-03 13:20:00,26.24,26.25,26.21,26.25,70608.0,20.9464,20.9544,20.9225,20.9544,70608.0
2018-10-03 13:30:00,26.25,26.27,26.24,26.24,56523.0,20.9544,20.9704,20.9464,20.9464,56523.0
2018-10-03 13:40:00,26.24,26.26,26.22,26.26,84250.0,20.9464,20.9624,20.9305,20.9624,84250.0
2018-10-03 13:50:00,26.26,26.31,26.26,26.3,156274.0,20.9624,21.0023,20.9624,20.9943,156274.0
2018-10-03 14:00:00,26.31,26.34,26.29,26.29,116199.0,21.0023,21.0263,20.9863,20.9863,116199.0
2018-10-03 14:10:00,26.3,26.33,26.28,26.28,73221.0,20.9943,21.0183,20.9784,20.9784,73221.0
2018-10-03 14:20:00,26.29,26.3,26.26,26.28,147471.0,20.9863,20.9943,20.9624,20.9784,147471.0
2018-10-03 14:30:00,26.28,26.28,26.16,26.2,145077.0,20.9784,20.9784,20.8826,20.9145,145077.0
2018-10-03 14:40:00,26.2,26.2,26.15,26.15,113702.0,20.9145,20.9145,20.8746,20.8746,113702.0
2018-10-03 14:50:00,26.16,26.18,26.13,26.17,91092.0,20.8826,20.8985,20.8586,20.8905,91092.0
2018-10-03 15:00:00,26.17,26.18,26.1,26.12,148464.0,20.8905,20.8985,20.8347,20.8506,148464.0
2018-10-03 15:10:00,26.12,26.12,25.99,26.01,489583.0,20.8506,20.8506,20.7469,20.7628,489583.0
2018-10-03 15:20:00,26.02,26.05,26.0,26.04,155820.0,20.7708,20.7948,20.7548,20.7868,155820.0
2018-10-03 15:30:00,26.04,26.08,26.04,26.06,240506.0,20.7868,20.8187,20.7868,20.8027,240506.0
2018-10-03 15:40:00,26.06,26.09,26.05,26.07,196553.0,20.8027,20.8267,20.7948,20.8107,196553.0
2018-10-03 15:50:00,26.07,26.09,26.03,26.05,726351.0,20.8107,20.8267,20.7788,20.7948,726351.0
2018-10-04 09:30:00,26.88,26.93,26.6,26.82,841911.0,21.4573,21.4972,21.2338,21.4094,841911.0
2018-10-04 09:40:00,26.82,27.03,26.81,26.92,778027.0,21.4094,21.5771,21.4014,21.4892,778027.0
2018-10-04 09:50:00,26.91,27.05,26.89,26.89,487732.0,21.4813,21.593,21.4653,21.4653,487732.0
2018-10-04 10:00:00,26.89,27.08,26.88,27.0,571683.0,21.4653,21.617,21.4573,21.5531,571683.0
2018-10-04 10:10:00,26.99,27.0,26.92,26.92,234060.0,21.5451,21.5531,21.4892,21.4892,234060.0
2018-10-04 10:20:00,26.92,26.93,26.8,26.9,409450.0,21.4892,21.4972,21.3935,21.4733,409450.0
2018-10-04 10:30:00,26.91,26.91,26.76,26.79,507549.0,21.4813,21.4813,21.3615,21.3855,507549.0
2018-10-04 10:40:00,26.78,26.91,26.76,26.89,458939.0,21.3775,21.4813,21.3615,21.4653,458939.0
2018-10-04 10:50:00,26.89,26.89,26.76,26.78,286274.0,21.4653,21.4653,21.3615,21.3775,286274.0
2018-10-04 11:00:00,26.77,26.82,26.75,26.77,237846.0,21.3695,21.4094,21.3535,21.3695,237846.0
2018-10-04 11:10:00,26.77,26.82,26.76,26.8,155055.0,21.3695,21.4094,21.3615,21.3935,155055.0
2018-10-04 11:20:00,26.8,26.8,26.68,26.7,207318.0,21.3935,21.3935,21.2977,21.3136,207318.0
2018-10-04 11:30:00,26.7,26.72,26.65,26.67,207969.0,21.3136,21.3296,21.2737,21.2897,207969.0
2018-10-04 11:40:00,26.67,26.71,26.6,26.61,198523.0,21.2897,21.3216,21.2338,21.2418,198523.0
2018-10-04 11:50:00,26.62,26.7,26.6,26.65,225263.0,21.2498,21.3136,21.2338,21.2737,225263.0
2018-10-04 12:00:00,26.66,26.66,26.52,26.57,276084.0,21.2817,21.2817,21.1699,21.2099,276084.0
2018-10-04 12:10:00,26.56,26.57,26.48,26.51,256370.0,21.2019,21.2099,21.138,21.162,256370.0
2018-10-04 12:20:00,26.51,26.52,26.41,26.44,291335.0,21.162,21.1699,21.0821,21.1061,291335.0
2018-10-04 12:30:00,26.44,26.57,26.43,26.5,135415.0,21.1061,21.2099,21.0981,21.154,135415.0
2018-10-04 12:40:00,26.51,26.51,26.43,26.47,124917.0,21.162,21.162,21.0981,21.13,124917.0
2018-10-04 12:50:00,26.47,26.48,26.38,26.39,108113.0,21.13,21.138,21.0582,21.0662,108113.0
2018-10-04 13:00:00,26.39,26.39,26.33,26.37,156542.0,21.0662,21.0662,21.0183,21.0502,156542.0
2018-10-04 13:10:00,26.38,26.38,26.3,26.31,175450.0,21.0582,21.0582,20.9943,21.0023,175450.0
2018-10-04 13:20:00,26.32,26.34,26.3,26.34,103676.0,21.0103,21.0263,20.9943,21.0263,103676.0
2018-10-04 13:30:00,26.34,26.37,26.28,26.35,216631.0,21.0263,21.0502,20.9784,21.0342,216631.0
2018-10-04 13:40:00,26.35,26.4,26.32,26.33,111665.0,21.0342,21.0741,21.0103,21.0183,111665.0
2018-10-04 13:50:00,26.33,26.36,26.3,26.35,111531.0,21.0183,21.0422,20.9943,21.0342,111531.0
2018-10-04 14:00:00,26.35,26.37,26.32,26.34,101917.0,21.0342,21.0502,21.0103,21.0263,101917.0
2018-10-04 14:10:00,26.34,26.37,26.28,26.28,117839.0,21.0263,21.0502,20.9784,20.9784,117839.0
2018-10-04 14:20:00,26.29,26.29,26.22,26.28,211542.0,20.9863,20.9863,20.9305,20.9784,211542.0
2018-10-04 14:30:00,26.28,26.37,26.25,26.35,137389.0,20.9784,21.0502,20.9544,21.0342,137389.0
2018-10-04 14:40:00,26.36,26.36,26.28,26.32,133297.0,21.0422,21.0422,20.9784,21.0103,133297.0
2018-10-04 14:50:00,26.32,26.43,26.31,26.41,143031.0,21.0103,21.0981,21.0023,21.0821,143031.0
2018-10-04 15:00:00,26.4,26.45,26.39,26.44,130191.0,21.0741,21.1141,21.0662,21.1061,130191.0
2018-10-04 15:10:00,26.44,26.45,26.39,26.42,143734.0,21.1061,21.1141,21.0662,21.0901,143734.0
2018-10-04 15:20:00,26.42,26.42,26.34,26.35,204772.0,21.0901,21.0901,21.0263,21.0342,204772.0
2018-10-04 15:30:00,26.35,26.37,26.3,26.33,239425.0,21.0342,21.0502,20.9943,21.0183,239425.0
2018-10-04 15:40:00,26.33,26.41,26.32,26.41,528885.0,21.0183,21.0821,21.0103,21.0821,528885.0
2018-10-04 15:50:00,26.41,26.44,26.4,26.41,1136031.0,21.0821,21.1061,21.0741,21.0821,1136031.0
2018-10-05 09:30:00,26.27,26.43,26.22,26.33,435024.0,20.9704,21.0981,20.9305,21.0183,435024.0
2018-10-05 09:40:00,26.33,26.33,26.11,26.11,294845.0,21.0183,21.0183,20.8427,20.8427,294845.0
2018-10-05 09:50:00,26.11,26.14,26.06,26.12,201793.0,20.8427,20.8666,20.8027,20.8506,201793.0
2018-10-05 10:00:00,26.11,26.15,26.07,26.08,128760.0,20.8427,20.8746,20.8107,20.8187,128760.0
2018-10-05 10:10:00,26.08,26.1,25.93,25.97,390306.0,20.8187,20.8347,20.699,20.7309,390306.0
2018-10-05 10:20:00,25.98,26.02,25.9,26.01,340797.0,20.7389,20.7708,20.675,20.7628,340797.0
2018-10-05 10:30:00,26.01,26.06,25.99,26.01,241927.0,20.7628,20.8027,20.7469,20.7628,241927.0
2018-10-05 10:40:00,26.01,26.01,25.89,25.89,189342.0,20.7628,20.7628,20.667,20.667,189342.0
2018-10-05 10:50:00,25.89,25.94,25.88,25.91,128804.0,20.667,20.7069,20.6591,20.683,128804.0
2018-10-05 11:00:00,25.92,25.95,25.88,25.88,330493.0,20.691,20.7149,20.6591,20.6591,330493.0
2018-10-05 11:10:00,25.88,25.89,25.81,25.83,290099.0,20.6591,20.667,20.6032,20.6191,290099.0
2018-10-05 11:20:00,25.82,25.86,25.8,25.82,217639.0,20.6112,20.6431,20.5952,20.6112,217639.0
2018-10-05 11:30:00,25.82,25.85,25.78,25.85,159359.0,20.6112,20.6351,20.5792,20.6351,159359.0
2018-10-05 11:40:00,25.85,25.85,25.66,25.69,764908.0,20.6351,20.6351,20.4834,20.5074,764908.0
2018-10-05 11:50:00,25.68,25.69,25.56,25.59,444588.0,20.4994,20.5074,20.4036,20.4276,444588.0
2018-10-05 12:00:00,25.6,25.68,25.58,25.6,289573.0,20.4355,20.4994,20.4196,20.4355,289573.0
2018-10-05 12:10:00,25.6,25.6,25.49,25.55,228203.0,20.4355,20.4355,20.3477,20.3956,228203.0
2018-10-05 12:20:00,25.55,25.58,25.48,25.51,433805.0,20.3956,20.4196,20.3397,20.3637,433805.0
2018-10-05 12:30:00,25.5,25.51,25.38,25.46,249042.0,20.3557,20.3637,20.2599,20.3238,249042.0
2018-10-05 12:40:00,25.45,25.46,25.39,25.42,157645.0,20.3158,20.3238,20.2679,20.2919,157645.0
2018-10-05 12:50:00,25.42,25.44,25.33,25.36,270660.0,20.2919,20.3078,20.22,20.244,270660.0
2018-10-05 13:00:00,25.36,25.37,25.22,25.23,295245.0,20.244,20.2519,20.1322,20.1402,295245.0
2018-10-05 13:10:00,25.23,25.41,25.21,25.38,481069.0,20.1402,20.2839,20.1242,20.2599,481069.0
2018-10-05 13:20:00,25.38,25.38,25.24,25.29,218097.0,20.2599,20.2599,20.1482,20.1881,218097.0
2018-10-05 13:30:00,25.29,25.33,25.27,25.32,157546.0,20.1881,20.22,20.1721,20.212,157546.0
2018-10-05 13:40:00,25.32,25.4,25.31,25.4,191386.0,20.212,20.2759,20.204,20.2759,191386.0
2018-10-05 13:50:00,25.4,25.43,25.37,25.39,141242.0,20.2759,20.2998,20.2519,20.2679,141242.0
2018-10-05 14:00:00,25.38,25.48,25.38,25.41,207562.0,20.2599,20.3397,20.2599,20.2839,207562.0
2018-10-05 14:10:00,25.41,25.47,25.39,25.46,102921.0,20.2839,20.3318,20.2679,20.3238,102921.0
2018-10-05 14:20:00,25.47,25.5,25.44,25.48,210784.0,20.3318,20.3557,20.3078,20.3397,210784.0
2018-10-05 14:30:00,25.48,25.52,25.44,25.45,191336.0,20.3397,20.3717,20.3078,20.3158,191336.0
2018-10-05 14:40:00,25.46,25.49,25.38,25.39,286900.0,20.3238,20.3477,20.2599,20.2679,286900.0
2018-10-05 14:50:00,25.39,25.42,25.36,25.4,206370.0,20.2679,20.2919,20.244,20.2759,206370.0
2018-10-05 15:00:00,25.4,25.44,25.36,25.44,246019.0,20.2759,20.3078,20.244,20.3078,246019.0
2018-10-05 15:10:00,25.44,25.45,25.38,25.39,217521.0,20.3078,20.3158,20.2599,20.2679,217521.0
2018-10-05 15:20:00,25.39,25.39,25.29,25.3,498501.0,20.2679,20.2679,20.1881,20.1961,498501.0
2018-10-05 15:30:00,25.3,25.32,25.22,25.28,609663.0,20.1961,20.212,20.1322,20.1801,609663.0
2018-10-05 15:40:00,25.28,25.42,25.26,25.42,871376.0,20.1801,20.2919,20.1641,20.2919,871376.0
2018-10-05 15:50:00,25.42,25.42,25.32,25.33,1372869.0,20.2919,20.2919,20.212,20.22,1372869.0
2018-10-08 09:30:00,25.19,25.26,25.06,25.19,475916.0,20.1083,20.1641,20.0045,20.1083,475916.0
2018-10-08 09:40:00,25.18,25.24,25.12,25.17,135273.0,20.1003,20.1482,20.0524,20.0923,135273.0
2018-10-08 09:50:00,25.17,25.3,25.17,25.24,247748.0,20.0923,20.1961,20.0923,20.1482,247748.0
2018-10-08 10:00:00,25.24,25.3,25.22,25.27,232430.0,20.1482,20.1961,20.1322,20.1721,232430.0
2018-10-08 10:10:00,25.27,25.31,25.24,25.3,162460.0,20.1721,20.204,20.1482,20.1961,162460.0
2018-10-08 10:20:00,25.3,25.35,25.28,25.35,344579.0,20.1961,20.236,20.1801,20.236,344579.0
2018-10-08 10:30:00,25.34,25.34,25.23,25.26,237387.0,20.228,20.228,20.1402,20.1641,237387.0
2018-10-08 10:40:00,25.26,25.27,25.16,25.2,311692.0,20.1641,20.1721,20.0843,20.1162,311692.0
2018-10-08 10:50:00,25.19,25.24,25.19,25.22,82007.0,20.1083,20.1482,20.1083,20.1322,82007.0
2018-10-08 11:00:00,25.22,25.23,25.11,25.12,241258.0,20.1322,20.1402,20.0444,20.0524,241258.0
2018-10-08 11:10:00,25.13,25.2,25.13,25.17,178197.0,20.0604,20.1162,20.0604,20.0923,178197.0
2018-10-08 11:20:00,25.16,25.17,25.11,25.12,128379.0,20.0843,20.0923,20.0444,20.0524,128379.0
2018-10-08 11:30:00,25.11,25.14,25.05,25.06,193448.0,20.0444,20.0683,19.9965,20.0045,193448.0
2018-10-08 11:40:00,25.06,25.06,24.96,25.0,332627.0,20.0045,20.0045,19.9247,19.9566,332627.0
2018-10-08 11:50:00,25.01,25.01,24.95,25.0,600980.0,19.9646,19.9646,19.9167,19.9566,600980.0
2018-10-08 12:00:00,25.0,25.11,24.97,25.06,298926.0,19.9566,20.0444,19.9326,20.0045,298926.0
2018-10-08 12:10:00,25.06,25.08,25.02,25.04,164427.0,20.0045,20.0204,19.9725,19.9885,164427.0
2018-10-08 12:20:00,25.03,25.1,25.01,25.07,262489.0,19.9805,20.0364,19.9646,20.0125,262489.0
2018-10-08 12:30:00,25.07,25.09,25.0,25.08,115515.0,20.0125,20.0284,19.9566,20.0204,115515.0
2018-10-08 12:40:00,25.07,25.1,25.05,25.07,92667.0,20.0125,20.0364,19.9965,20.0125,92667.0
2018-10-08 12:50:00,25.07,25.09,25.01,25.01,98094.0,20.0125,20.0284,19.9646,19.9646,98094.0
2018-10-08 13:00:00,25.0,25.1,25.0,25.09,125261.0,19.9566,20.0364,19.9566,20.0284,125261.0
2018-10-08 13:10:00,25.09,25.1,25.0,25.0,68321.0,20.0284,20.0364,19.9566,19.9566,68321.0
2018-10-08 13:20:00,25.01,25.05,25.0,25.01,144364.0,19.9646,19.9965,19.9566,19.9646,144364.0
2018-10-08 13:30:00,25.01,25.07,25.0,25.0,170663.0,19.9646,20.0125,19.9566,19.9566,170663.0
2018-10-08 13:40:00,25.01,25.03,24.99,25.01,119029.0,19.9646,19.9805,19.9486,19.9646,119029.0
2018-10-08 13:50:00,25.01,25.01,24.94,24.95,98523.0,19.9646,19.9646,19.9087,19.9167,98523.0
2018-10-08 14:00:00,24.95,25.04,24.94,25.03,254181.0,19.9167,19.9885,19.9087,19.9805,254181.0
2018-10-08 14:10:00,25.03,25.05,24.97,24.98,89335.0,19.9805,19.9965,19.9326,19.9406,89335.0
2018-10-08 14:20:00,24.98,25.02,24.97,25.0,126165.0,19.9406,19.9725,19.9326,19.9566,126165.0
2018-10-08 14:30:00,25.0,25.06,25.0,25.04,142316.0,19.9566,20.0045,19.9566,19.9885,142316.0
2018-10-08 14:40:00,25.04,25.07,25.02,25.07,96557.0,19.9885,20.0125,19.9725,20.0125,96557.0
2018-10-08 14:50:00,25.07,25.1,25.05,25.08,143913.0,20.0125,20.0364,19.9965,20.0204,143913.0
2018-10-08 15:00:00,25.08,25.12,25.04,25.09,277690.0,20.0204,20.0524,19.9885,20.0284,277690.0
2018-10-08 15:10:00,25.09,25.12,25.08,25.11,136442.0,20.0284,20.0524,20.0204,20.0444,136442.0
2018-10-08 15:20:00,25.11,25.12,25.06,25.08,227152.0,20.0444,20.0524,20.0045,20.0204,227152.0
2018-10-08 15:30:00,25.08,25.11,25.06,25.09,266501.0,20.0204,20.0444,20.0045,20.0284,266501.0
2018-10-08 15:40:00,25.09,25.1,25.05,25.07,449051.0,20.0284,20.0364,19.9965,20.0125,449051.0
2018-10-08 15:50:00,25.07,25.07,25.01,25.01,1034193.0,20.0125,20.0125,19.9646,19.9646,1034193.0
2018-10-09 09:30:00,24.87,25.12,24.86,25.04,519921.0,19.8528,20.0524,19.8448,19.9885,519921.0
2018-10-09 09:40:00,25.03,25.03,24.82,24.85,281955.0,19.9805,19.9805,19.8129,19.8368,281955.0
2018-10-09 09:50:00,24.85,24.93,24.82,24.9,161949.0,19.8368,19.9007,19.8129,19.8768,161949.0
2018-10-09 10:00:00,24.9,24.92,24.82,24.84,264193.0,19.8768,19.8927,19.8129,19.8289,264193.0
2018-10-09 10:10:00,24.84,24.85,24.75,24.78,251729.0,19.8289,19.8368,19.757,19.781,251729.0
2018-10-09 10:20:00,24.79,24.91,24.78,24.9,350286.0,19.7889,19.8847,19.781,19.8768,350286.0
2018-10-09 10:30:00,24.9,24.98,24.9,24.98,201443.0,19.8768,19.9406,19.8768,19.9406,201443.0
2018-10-09 10:40:00,24.98,25.01,24.94,24.94,199488.0,19.9406,19.9646,19.9087,19.9087,199488.0
2018-10-09 10:50:00,24.94,24.96,24.88,24.93,452044.0,19.9087,19.9247,19.8608,19.9007,452044.0
2018-10-09 11:00:00,24.93,24.95,24.86,24.87,406037.0,19.9007,19.9167,19.8448,19.8528,406037.0
2018-10-09 11:10:00,24.86,24.99,24.86,24.98,169630.0,19.8448,19.9486,19.8448,19.9406,169630.0
2018-10-09 11:20:00,24.98,25.07,24.98,25.03,182714.0,19.9406,20.0125,19.9406,19.9805,182714.0
2018-10-09 11:30:00,25.03,25.05,25.0,25.04,117554.0,19.9805,19.9965,19.9566,19.9885,117554.0
2018-10-09 11:40:00,25.05,25.06,24.99,25.01,103415.0,19.9965,20.0045,19.9486,19.9646,103415.0
2018-10-09 11:50:00,25.02,25.06,25.01,25.04,96909.0,19.9725,20.0045,19.9646,19.9885,96909.0
2018-10-09 12:00:00,25.04,25.09,25.03,25.06,129626.0,19.9885,20.0284,19.9805,20.0045,129626.0
2018-10-09 12:10:00,25.06,25.07,25.0,25.02,114022.0,20.0045,20.0125,19.9566,19.9725,114022.0
2018-10-09 12:20:00,25.02,25.07,25.01,25.02,182681.0,19.9725,20.0125,19.9646,19.9725,182681.0
2018-10-09 12:30:00,25.02,25.07,25.01,25.06,107058.0,19.9725,20.0125,19.9646,20.0045,107058.0
2018-10-09 12:40:00,25.06,25.06,24.95,25.01,164159.0,20.0045,20.0045,19.9167,19.9646,164159.0
2018-10-09 12:50:00,25.01,25.02,24.97,25.0,125167.0,19.9646,19.9725,19.9326,19.9566,125167.0
2018-10-09 13:00:00,24.99,25.01,24.95,24.98,138856.0,19.9486,19.9646,19.9167,19.9406,138856.0
2018-10-09 13:10:00,24.98,25.02,24.98,25.0,100408.0,19.9406,19.9725,19.9406,19.9566,100408.0
2018-10-09 13:20:00,25.0,25.04,24.95,24.97,259259.0,19.9566,19.9885,19.9167,19.9326,259259.0
2018-10-09 13:30:00,24.97,24.98,24.89,24.9,128014.0,19.9326,19.9406,19.8688,19.8768,128014.0
2018-10-09 13:40:00,24.9,24.97,24.9,24.96,189392.0,19.8768,19.9326,19.8768,19.9247,189392.0
2018-10-09 13:50:00,24.96,25.02,24.94,24.99,114689.0,19.9247,19.9725,19.9087,19.9486,114689.0
2018-10-09 14:00:00,24.99,25.01,24.96,24.99,150643.0,19.9486,19.9646,19.9247,19.9486,150643.0
2018-10-09 14:10:00,25.0,25.01,24.96,24.96,155457.0,19.9566,19.9646,19.9247,19.9247,155457.0
2018-10-09 14:20:00,24.97,25.03,24.97,25.03,136188.0,19.9326,19.9805,19.9326,19.9805,136188.0
2018-10-09 14:30:00,25.02,25.04,24.99,25.02,84649.0,19.9725,19.9885,19.9486,19.9725,84649.0
2018-10-09 14:40:00,25.02,25.04,25.0,25.03,106544.0,19.9725,19.9885,19.9566,19.9805,106544.0
2018-10-09 14:50:00,25.03,25.06,25.01,25.04,147957.0,19.9805,20.0045,19.9646,19.9885,147957.0
2018-10-09 15:00:00,25.04,25.05,25.02,25.05,105285.0,19.9885,19.9965,19.9725,19.9965,105285.0
2018-10-09 15:10:00,25.05,25.07,25.03,25.07,128549.0,19.9965,20.0125,19.9805,20.0125,128549.0
2018-10-09 15:20:00,25.07,25.07,25.0,25.03,149104.0,20.0125,20.0125,19.9566,19.9805,149104.0
2018-10-09 15:30:00,25.03,25.06,25.01,25.05,250702.0,19.9805,20.0045,19.9646,19.9965,250702.0
2018-10-09 15:40:00,25.05,25.07,25.03,25.07,365151.0,19.9965,20.0125,19.9805,20.0125,365151.0
2018-10-09 15:50:00,25.06,25.07,24.97,24.97,747098.0,20.0045,20.0125,19.9326,19.9326,747098.0
2018-10-10 09:30:00,24.81,24.96,24.8,24.88,307358.0,19.8049,19.9247,19.7969,19.8608,307358.0
2018-10-10 09:40:00,24.88,25.0,24.86,24.86,195167.0,19.8608,19.9566,19.8448,19.8448,195167.0
2018-10-10 09:50:00,24.86,24.94,24.81,24.84,215230.0,19.8448,19.9087,19.8049,19.8289,215230.0
2018-10-10 10:00:00,24.84,24.89,24.79,24.87,333984.0,19.8289,19.8688,19.7889,19.8528,333984.0
2018-10-10 10:10:00,24.87,24.9,24.76,24.8,187229.0,19.8528,19.8768,19.765,19.7969,187229.0
2018-10-10 10:20:00,24.81,24.87,24.79,24.82,176501.0,19.8049,19.8528,19.7889,19.8129,176501.0
2018-10-10 10:30:00,24.82,24.84,24.73,24.73,164986.0,19.8129,19.8289,19.741,19.741,164986.0
2018-10-10 10:40:00,24.74,24.82,24.71,24.78,156181.0,19.749,19.8129,19.7251,19.781,156181.0
2018-10-10 10:50:00,24.79,24.89,24.77,24.82,236703.0,19.7889,19.8688,19.773,19.8129,236703.0
2018-10-10 11:00:00,24.82,24.84,24.69,24.69,305322.0,19.8129,19.8289,19.7091,19.7091,305322.0
2018-10-10 11:10:00,24.69,24.76,24.67,24.7,211705.0,19.7091,19.765,19.6932,19.7171,211705.0
2018-10-10 11:20:00,24.7,24.81,24.67,24.8,233184.0,19.7171,19.8049,19.6932,19.7969,233184.0
2018-10-10 11:30:00,24.79,24.8,24.69,24.7,295925.0,19.7889,19.7969,19.7091,19.7171,295925.0
2018-10-10 11:40:00,24.7,24.78,24.7,24.76,298592.0,19.7171,19.781,19.7171,19.765,298592.0
2018-10-10 11:50:00,24.76,24.78,24.7,24.71,205218.0,19.765,19.781,19.7171,19.7251,205218.0
2018-10-10 12:00:00,24.7,24.73,24.66,24.71,163750.0,19.7171,19.741,19.6852,19.7251,163750.0
2018-10-10 12:10:00,24.71,24.77,24.69,24.76,507799.0,19.7251,19.773,19.7091,19.765,507799.0
2018-10-10 12:20:00,24.76,24.76,24.65,24.68,204755.0,19.765,19.765,19.6772,19.7011,204755.0
2018-10-10 12:30:00,24.68,24.71,24.65,24.67,162879.0,19.7011,19.7251,19.6772,19.6932,162879.0
2018-10-10 12:40:00,24.67,24.72,24.65,24.71,151037.0,19.6932,19.7331,19.6772,19.7251,151037.0
2018-10-10 12:50:00,24.7,24.76,24.7,24.7,162786.0,19.7171,19.765,19.7171,19.7171,162786.0
2018-10-10 13:00:00,24.7,24.72,24.62,24.72,179212.0,19.7171,19.7331,19.6532,19.7331,179212.0
2018-10-10 13:10:00,24.72,24.84,24.71,24.83,102555.0,19.7331,19.8289,19.7251,19.8209,102555.0
2018-10-10 13:20:00,24.84,24.85,24.8,24.8,125258.0,19.8289,19.8368,19.7969,19.7969,125258.0
2018-10-10 13:30:00,24.8,24.84,24.76,24.82,130225.0,19.7969,19.8289,19.765,19.8129,130225.0
2018-10-10 13:40:00,24.83,24.87,24.76,24.85,147218.0,19.8209,19.8528,19.765,19.8368,147218.0
2018-10-10 13:50:00,24.85,24.85,24.78,24.81,123516.0,19.8368,19.8368,19.781,19.8049,123516.0
2018-10-10 14:00:00,24.81,24.82,24.72,24.72,469602.0,19.8049,19.8129,19.7331,19.7331,469602.0
2018-10-10 14:10:00,24.72,24.81,24.72,24.77,273804.0,19.7331,19.8049,19.7331,19.773,273804.0
2018-10-10 14:20:00,24.76,24.77,24.66,24.76,626593.0,19.765,19.773,19.6852,19.765,626593.0
2018-10-10 14:30:00,24.75,24.77,24.62,24.65,332995.0,19.757,19.773,19.6532,19.6772,332995.0
2018-10-10 14:40:00,24.65,24.67,24.6,24.63,466127.0,19.6772,19.6932,19.6373,19.6612,466127.0
2018-10-10 14:50:00,24.63,24.67,24.61,24.63,390493.0,19.6612,19.6932,19.6453,19.6612,390493.0
2018-10-10 15:00:00,24.63,24.63,24.48,24.49,293168.0,19.6612,19.6612,19.5415,19.5495,293168.0
2018-10-10 15:10:00,24.49,24.5,24.43,24.43,300666.0,19.5495,19.5574,19.5016,19.5016,300666.0
2018-10-10 15:20:00,24.44,24.56,24.43,24.54,295713.0,19.5096,19.6053,19.5016,19.5894,295713.0
2018-10-10 15:30:00,24.55,24.56,24.41,24.42,402147.0,19.5974,19.6053,19.4856,19.4936,402147.0
2018-10-10 15:40:00,24.42,24.46,24.32,24.45,681175.0,19.4936,19.5255,19.4138,19.5175,681175.0
2018-10-10 15:50:00,24.44,24.44,24.22,24.27,1480681.0,19.5096,19.5096,19.3339,19.3738,1480681.0
2018-10-11 09:30:00,24.07,24.14,23.81,23.83,599794.0,19.2142,19.2701,19.0066,19.0226,599794.0
2018-10-11 09:40:00,23.84,23.96,23.77,23.96,802736.0,19.0306,19.1264,18.9747,19.1264,802736.0
2018-10-11 09:50:00,23.95,24.0,23.88,23.89,1390772.0,19.1184,19.1583,19.0625,19.0705,1390772.0
2018-10-11 10:00:00,23.89,23.99,23.77,23.84,688417.0,19.0705,19.1503,18.9747,19.0306,688417.0
2018-10-11 10:10:00,23.84,23.85,23.66,23.68,278690.0,19.0306,19.0386,18.8869,18.9029,278690.0
2018-10-11 10:20:00,23.69,23.7,23.57,23.64,253235.0,18.9109,18.9188,18.8151,18.8709,253235.0
2018-10-11 10:30:00,23.64,23.68,23.48,23.52,412551.0,18.8709,18.9029,18.7432,18.7752,412551.0
2018-10-11 10:40:00,23.51,23.51,23.39,23.4,507702.0,18.7672,18.7672,18.6714,18.6794,507702.0
2018-10-11 10:50:00,23.4,23.47,23.35,23.4,493559.0,18.6794,18.7352,18.6394,18.6794,493559.0
2018-10-11 11:00:00,23.4,23.42,23.22,23.27,321610.0,18.6794,18.6953,18.5357,18.5756,321610.0
2018-10-11 11:10:00,23.27,23.28,23.15,23.2,264931.0,18.5756,18.5836,18.4798,18.5197,264931.0
2018-10-11 11:20:00,23.21,23.32,23.21,23.28,225961.0,18.5277,18.6155,18.5277,18.5836,225961.0
2018-10-11 11:30:00,23.28,23.29,23.16,23.21,289180.0,18.5836,18.5916,18.4878,18.5277,289180.0
2018-10-11 11:40:00,23.22,23.4,23.22,23.4,296684.0,18.5357,18.6794,18.5357,18.6794,296684.0
2018-10-11 11:50:00,23.4,23.45,23.34,23.4,283784.0,18.6794,18.7193,18.6315,18.6794,283784.0
2018-10-11 12:00:00,23.41,23.46,23.38,23.4,250858.0,18.6873,18.7273,18.6634,18.6794,250858.0
2018-10-11 12:10:00,23.41,23.51,23.4,23.5,227290.0,18.6873,18.7672,18.6794,18.7592,227290.0
2018-10-11 12:20:00,23.51,23.6,23.5,23.54,349136.0,18.7672,18.839,18.7592,18.7911,349136.0
2018-10-11 12:30:00,23.54,23.58,23.48,23.48,405468.0,18.7911,18.823,18.7432,18.7432,405468.0
2018-10-11 12:40:00,23.48,23.51,23.44,23.46,166409.0,18.7432,18.7672,18.7113,18.7273,166409.0
2018-10-11 12:50:00,23.46,23.5,23.42,23.48,170949.0,18.7273,18.7592,18.6953,18.7432,170949.0
2018-10-11 13:00:00,23.48,23.48,23.35,23.39,141743.0,18.7432,18.7432,18.6394,18.6714,141743.0
2018-10-11 13:10:00,23.39,23.52,23.36,23.5,150654.0,18.6714,18.7752,18.6474,18.7592,150654.0
2018-10-11 13:20:00,23.5,23.5,23.41,23.48,172245.0,18.7592,18.7592,18.6873,18.7432,172245.0
2018-10-11 13:30:00,23.48,23.5,23.43,23.47,173770.0,18.7432,18.7592,18.7033,18.7352,173770.0
2018-10-11 13:40:00,23.47,23.48,23.37,23.38,136603.0,18.7352,18.7432,18.6554,18.6634,136603.0
2018-10-11 13:50:00,23.38,23.46,23.32,23.44,155807.0,18.6634,18.7273,18.6155,18.7113,155807.0
2018-10-11 14:00:00,23.45,23.46,23.36,23.37,173178.0,18.7193,18.7273,18.6474,18.6554,173178.0
2018-10-11 14:10:00,23.36,23.39,23.25,23.29,332649.0,18.6474,18.6714,18.5596,18.5916,332649.0
2018-10-11 14:20:00,23.29,23.35,23.2,23.23,342264.0,18.5916,18.6394,18.5197,18.5437,342264.0
2018-10-11 14:30:00,23.23,23.23,23.1,23.14,317987.0,18.5437,18.5437,18.4399,18.4718,317987.0
2018-10-11 14:40:00,23.14,23.15,22.84,22.97,520742.0,18.4718,18.4798,18.2323,18.3361,520742.0
2018-10-11 14:50:00,22.97,23.13,22.95,23.03,415301.0,18.3361,18.4638,18.3201,18.384,415301.0
2018-10-11 15:00:00,23.03,23.12,22.98,23.06,404864.0,18.384,18.4558,18.3441,18.4079,404864.0
2018-10-11 15:10:00,23.06,23.34,22.99,23.34,488754.0,18.4079,18.6315,18.3521,18.6315,488754.0
2018-10-11 15:20:00,23.34,23.36,23.25,23.27,391747.0,18.6315,18.6474,18.5596,18.5756,391747.0
2018-10-11 15:30:00,23.26,23.28,23.12,23.23,636196.0,18.5676,18.5836,18.4558,18.5437,636196.0
2018-10-11 15:40:00,23.23,23.25,23.04,23.04,964602.0,18.5437,18.5596,18.392,18.392,964602.0
2018-10-11 15:50:00,23.05,23.14,22.99,23.01,1217667.0,18.4,18.4718,18.3521,18.368,1217667.0
2018-10-12 09:30:00,23.46,23.59,23.42,23.46,648740.0,18.7273,18.831,18.6953,18.7273,648740.0
2018-10-12 09:40:00,23.47,23.59,23.4,23.58,790131.0,18.7352,18.831,18.6794,18.823,790131.0
2018-10-12 09:50:00,23.59,23.63,23.54,23.61,352555.0,18.831,18.863,18.7911,18.847,352555.0
2018-10-12 10:00:00,23.61,23.62,23.54,23.6,252690.0,18.847,18.855,18.7911,18.839,252690.0
2018-10-12 10:10:00,23.6,23.6,23.41,23.42,366370.0,18.839,18.839,18.6873,18.6953,366370.0
2018-10-12 10:20:00,23.42,23.46,23.38,23.42,220576.0,18.6953,18.7273,18.6634,18.6953,220576.0
2018-10-12 10:30:00,23.42,23.56,23.41,23.52,184490.0,18.6953,18.8071,18.6873,18.7752,184490.0
2018-10-12 10:40:00,23.52,23.58,23.5,23.51,98849.0,18.7752,18.823,18.7592,18.7672,98849.0
2018-10-12 10:50:00,23.52,23.6,23.51,23.55,137900.0,18.7752,18.839,18.7672,18.7991,137900.0
2018-10-12 11:00:00,23.56,23.56,23.44,23.5,283073.0,18.8071,18.8071,18.7113,18.7592,283073.0
2018-10-12 11:10:00,23.5,23.56,23.46,23.47,108647.0,18.7592,18.8071,18.7273,18.7352,108647.0
2018-10-12 11:20:00,23.47,23.55,23.46,23.52,307978.0,18.7352,18.7991,18.7273,18.7752,307978.0
2018-10-12 11:30:00,23.52,23.53,23.47,23.48,151389.0,18.7752,18.7831,18.7352,18.7432,151389.0
2018-10-12 11:40:00,23.48,23.5,23.35,23.42,166363.0,18.7432,18.7592,18.6394,18.6953,166363.0
2018-10-12 11:50:00,23.43,23.51,23.4,23.45,147169.0,18.7033,18.7672,18.6794,18.7193,147169.0
2018-10-12 12:00:00,23.45,23.46,23.39,23.44,122943.0,18.7193,18.7273,18.6714,18.7113,122943.0
2018-10-12 12:10:00,23.44,23.48,23.4,23.41,102262.0,18.7113,18.7432,18.6794,18.6873,102262.0
2018-10-12 12:20:00,23.41,23.48,23.37,23.4,164889.0,18.6873,18.7432,18.6554,18.6794,164889.0
2018-10-12 12:30:00,23.4,23.44,23.33,23.34,129976.0,18.6794,18.7113,18.6235,18.6315,129976.0
2018-10-12 12:40:00,23.34,23.36,23.27,23.28,161329.0,18.6315,18.6474,18.5756,18.5836,161329.0
2018-10-12 12:50:00,23.28,23.42,23.27,23.4,146005.0,18.5836,18.6953,18.5756,18.6794,146005.0
2018-10-12 13:00:00,23.41,23.5,23.36,23.47,139230.0,18.6873,18.7592,18.6474,18.7352,139230.0
2018-10-12 13:10:00,23.48,23.51,23.38,23.4,120891.0,18.7432,18.7672,18.6634,18.6794,120891.0
2018-10-12 13:20:00,23.4,23.49,23.4,23.41,145296.0,18.6794,18.7512,18.6794,18.6873,145296.0
2018-10-12 13:30:00,23.4,23.4,23.33,23.38,122046.0,18.6794,18.6794,18.6235,18.6634,122046.0
2018-10-12 13:40:00,23.38,23.49,23.34,23.46,224295.0,18.6634,18.7512,18.6315,18.7273,224295.0
2018-10-12 13:50:00,23.46,23.49,23.42,23.44,277030.0,18.7273,18.7512,18.6953,18.7113,277030.0
2018-10-12 14:00:00,23.45,23.46,23.37,23.4,214234.0,18.7193,18.7273,18.6554,18.6794,214234.0
2018-10-12 14:10:00,23.4,23.45,23.33,23.44,217654.0,18.6794,18.7193,18.6235,18.7113,217654.0
2018-10-12 14:20:00,23.44,23.49,23.39,23.48,213434.0,18.7113,18.7512,18.6714,18.7432,213434.0
2018-10-12 14:30:00,23.48,23.49,23.4,23.44,211739.0,18.7432,18.7512,18.6794,18.7113,211739.0
2018-10-12 14:40:00,23.44,23.46,23.4,23.43,145049.0,18.7113,18.7273,18.6794,18.7033,145049.0
2018-10-12 14:50:00,23.44,23.57,23.43,23.55,242078.0,18.7113,18.8151,18.7033,18.7991,242078.0
2018-10-12 15:00:00,23.56,23.59,23.48,23.57,199107.0,18.8071,18.831,18.7432,18.8151,199107.0
2018-10-12 15:10:00,23.57,23.63,23.54,23.55,216117.0,18.8151,18.863,18.7911,18.7991,216117.0
2018-10-12 15:20:00,23.56,23.7,23.56,23.67,299541.0,18.8071,18.9188,18.8071,18.8949,299541.0
2018-10-12 15:30:00,23.67,23.67,23.61,23.63,661392.0,18.8949,18.8949,18.847,18.863,661392.0
2018-10-12 15:40:00,23.63,23.75,23.62,23.69,516942.0,18.863,18.9588,18.855,18.9109,516942.0
2018-10-12 15:50:00,23.69,23.76,23.66,23.67,1109003.0,18.9109,18.9667,18.8869,18.8949,1109003.0
2018-10-15 09:30:00,23.62,23.65,23.54,23.54,365111.0,18.855,18.8789,18.7911,18.7911,365111.0
2018-10-15 09:40:00,23.54,23.63,23.54,23.59,201545.0,18.7911,18.863,18.7911,18.831,201545.0
2018-10-15 09:50:00,23.59,23.63,23.58,23.6,166446.0,18.831,18.863,18.823,18.839,166446.0
2018-10-15 10:00:00,23.59,23.66,23.56,23.58,269510.0,18.831,18.8869,18.8071,18.823,269510.0
2018-10-15 10:10:00,23.59,23.66,23.58,23.62,184378.0,18.831,18.8869,18.823,18.855,184378.0
2018-10-15 10:20:00,23.63,23.7,23.62,23.69,221025.0,18.863,18.9188,18.855,18.9109,221025.0
2018-10-15 10:30:00,23.68,23.71,23.65,23.68,216912.0,18.9029,18.9268,18.8789,18.9029,216912.0
2018-10-15 10:40:00,23.69,23.69,23.63,23.65,178426.0,18.9109,18.9109,18.863,18.8789,178426.0
2018-10-15 10:50:00,23.64,23.71,23.63,23.7,130083.0,18.8709,18.9268,18.863,18.9188,130083.0
2018-10-15 11:00:00,23.7,23.74,23.64,23.73,157454.0,18.9188,18.9508,18.8709,18.9428,157454.0
2018-10-15 11:10:00,23.74,23.78,23.72,23.75,351580.0,18.9508,18.9827,18.9348,18.9588,351580.0
2018-10-15 11:20:00,23.76,23.85,23.76,23.83,141120.0,18.9667,19.0386,18.9667,19.0226,141120.0
2018-10-15 11:30:00,23.82,23.84,23.77,23.78,169506.0,19.0146,19.0306,18.9747,18.9827,169506.0
2018-10-15 11:40:00,23.78,23.81,23.76,23.81,138208.0,18.9827,19.0066,18.9667,19.0066,138208.0
2018-10-15 11:50:00,23.81,23.82,23.73,23.75,229538.0,19.0066,19.0146,18.9428,18.9588,229538.0
2018-10-15 12:00:00,23.75,23.75,23.68,23.68,98285.0,18.9588,18.9588,18.9029,18.9029,98285.0
2018-10-15 12:10:00,23.68,23.71,23.64,23.7,92640.0,18.9029,18.9268,18.8709,18.9188,92640.0
2018-10-15 12:20:00,23.7,23.76,23.68,23.74,123030.0,18.9188,18.9667,18.9029,18.9508,123030.0
2018-10-15 12:30:00,23.75,23.8,23.72,23.77,98218.0,18.9588,18.9987,18.9348,18.9747,98218.0
2018-10-15 12:40:00,23.77,23.82,23.75,23.8,97039.0,18.9747,19.0146,18.9588,18.9987,97039.0
2018-10-15 12:50:00,23.81,23.83,23.79,23.8,108643.0,19.0066,19.0226,18.9907,18.9987,108643.0
2018-10-15 13:00:00,23.81,23.85,23.8,23.81,103689.0,19.0066,19.0386,18.9987,19.0066,103689.0
2018-10-15 13:10:00,23.8,23.82,23.74,23.74,208443.0,18.9987,19.0146,18.9508,18.9508,208443.0
2018-10-15 13:20:00,23.74,23.74,23.69,23.7,100238.0,18.9508,18.9508,18.9109,18.9188,100238.0
2018-10-15 13:30:00,23.7,23.78,23.69,23.78,103656.0,18.9188,18.9827,18.9109,18.9827,103656.0
2018-10-15 13:40:00,23.77,23.82,23.76,23.79,97669.0,18.9747,19.0146,18.9667,18.9907,97669.0
2018-10-15 13:50:00,23.79,23.8,23.74,23.76,89094.0,18.9907,18.9987,18.9508,18.9667,89094.0
2018-10-15 14:00:00,23.76,23.77,23.71,23.72,104899.0,18.9667,18.9747,18.9268,18.9348,104899.0
2018-10-15 14:10:00,23.73,23.73,23.66,23.67,84855.0,18.9428,18.9428,18.8869,18.8949,84855.0
2018-10-15 14:20:00,23.67,23.7,23.62,23.63,120093.0,18.8949,18.9188,18.855,18.863,120093.0
2018-10-15 14:30:00,23.64,23.7,23.62,23.68,128049.0,18.8709,18.9188,18.855,18.9029,128049.0
2018-10-15 14:40:00,23.68,23.74,23.67,23.73,147761.0,18.9029,18.9508,18.8949,18.9428,147761.0
2018-10-15 14:50:00,23.73,23.79,23.73,23.77,120615.0,18.9428,18.9907,18.9428,18.9747,120615.0
2018-10-15 15:00:00,23.77,23.81,23.73,23.74,161032.0,18.9747,19.0066,18.9428,18.9508,161032.0
2018-10-15 15:10:00,23.74,23.74,23.65,23.67,163234.0,18.9508,18.9508,18.8789,18.8949,163234.0
2018-10-15 15:20:00,23.66,23.71,23.64,23.66,170032.0,18.8869,18.9268,18.8709,18.8869,170032.0
2018-10-15 15:30:00,23.65,23.69,23.62,23.67,215703.0,18.8789,18.9109,18.855,18.8949,215703.0
2018-10-15 15:40:00,23.67,23.7,23.63,23.66,354010.0,18.8949,18.9188,18.863,18.8869,354010.0
2018-10-15 15:50:00,23.66,23.68,23.56,23.56,654999.0,18.8869,18.9029,18.8071,18.8071,654999.0
2018-10-16 09:30:00,23.77,23.84,23.7,23.76,320495.0,18.9747,19.0306,18.9188,18.9667,320495.0
2018-10-16 09:40:00,23.76,23.77,23.63,23.64,229919.0,18.9667,18.9747,18.863,18.8709,229919.0
2018-10-16 09:50:00,23.65,23.69,23.62,23.67,147113.0,18.8789,18.9109,18.855,18.8949,147113.0
2018-10-16 10:00:00,23.67,23.71,23.61,23.63,193550.0,18.8949,18.9268,18.847,18.863,193550.0
2018-10-16 10:10:00,23.63,23.67,23.6,23.63,130460.0,18.863,18.8949,18.839,18.863,130460.0
2018-10-16 10:20:00,23.63,23.66,23.59,23.6,188629.0,18.863,18.8869,18.831,18.839,188629.0
2018-10-16 10:30:00,23.59,23.62,23.56,23.59,163931.0,18.831,18.855,18.8071,18.831,163931.0
2018-10-16 10:40:00,23.6,23.7,23.58,23.67,168484.0,18.839,18.9188,18.823,18.8949,168484.0
2018-10-16 10:50:00,23.67,23.76,23.67,23.75,133161.0,18.8949,18.9667,18.8949,18.9588,133161.0
2018-10-16 11:00:00,23.75,23.75,23.66,23.7,116318.0,18.9588,18.9588,18.8869,18.9188,116318.0
2018-10-16 11:10:00,23.7,23.77,23.68,23.7,209627.0,18.9188,18.9747,18.9029,18.9188,209627.0
2018-10-16 11:20:00,23.7,23.78,23.69,23.77,139391.0,18.9188,18.9827,18.9109,18.9747,139391.0
2018-10-16 11:30:00,23.77,23.8,23.75,23.76,114495.0,18.9747,18.9987,18.9588,18.9667,114495.0
2018-10-16 11:40:00,23.76,23.78,23.73,23.76,83251.0,18.9667,18.9827,18.9428,18.9667,83251.0
2018-10-16 11:50:00,23.77,23.78,23.72,23.76,129168.0,18.9747,18.9827,18.9348,18.9667,129168.0
2018-10-16 12:00:00,23.76,23.83,23.73,23.81,241034.0,18.9667,19.0226,18.9428,19.0066,241034.0
2018-10-16 12:10:00,23.81,23.87,23.8,23.84,158793.0,19.0066,19.0545,18.9987,19.0306,158793.0
2018-10-16 12:20:00,23.84,23.84,23.77,23.79,88630.0,19.0306,19.0306,18.9747,18.9907,88630.0
2018-10-16 12:30:00,23.78,23.81,23.76,23.79,86387.0,18.9827,19.0066,18.9667,18.9907,86387.0
2018-10-16 12:40:00,23.79,23.83,23.78,23.79,108280.0,18.9907,19.0226,18.9827,18.9907,108280.0
2018-10-16 12:50:00,23.79,23.82,23.78,23.81,72527.0,18.9907,19.0146,18.9827,19.0066,72527.0
2018-10-16 13:00:00,23.81,23.81,23.77,23.78,63172.0,19.0066,19.0066,18.9747,18.9827,63172.0
2018-10-16 13:10:00,23.78,23.82,23.77,23.81,71604.0,18.9827,19.0146,18.9747,19.0066,71604.0
2018-10-16 13:20:00,23.81,23.82,23.8,23.8,56711.0,19.0066,19.0146,18.9987,18.9987,56711.0
2018-10-16 13:30:00,23.81,23.84,23.8,23.8,121622.0,19.0066,19.0306,18.9987,18.9987,121622.0
2018-10-16 13:40:00,23.81,23.86,23.8,23.85,110517.0,19.0066,19.0466,18.9987,19.0386,110517.0
2018-10-16 13:50:00,23.85,23.86,23.79,23.8,109895.0,19.0386,19.0466,18.9907,18.9987,109895.0
2018-10-16 14:00:00,23.82,23.86,23.8,23.84,101792.0,19.0146,19.0466,18.9987,19.0306,101792.0
2018-10-16 14:10:00,23.85,23.87,23.82,23.84,136387.0,19.0386,19.0545,19.0146,19.0306,136387.0
2018-10-16 14:20:00,23.85,23.86,23.82,23.86,137095.0,19.0386,19.0466,19.0146,19.0466,137095.0
2018-10-16 14:30:00,23.87,23.88,23.83,23.83,131549.0,19.0545,19.0625,19.0226,19.0226,131549.0
2018-10-16 14:40:00,23.83,23.88,23.83,23.85,138897.0,19.0226,19.0625,19.0226,19.0386,138897.0
2018-10-16 14:50:00,23.86,23.87,23.8,23.82,120172.0,19.0466,19.0545,18.9987,19.0146,120172.0
2018-10-16 15:00:00,23.82,23.86,23.79,23.86,112450.0,19.0146,19.0466,18.9907,19.0466,112450.0
2018-10-16 15:10:00,23.86,23.91,23.83,23.91,128499.0,19.0466,19.0865,19.0226,19.0865,128499.0
2018-10-16 15:20:00,23.91,23.91,23.86,23.88,128382.0,19.0865,19.0865,19.0466,19.0625,128382.0
2018-10-16 15:30:00,23.88,23.93,23.85,23.92,232738.0,19.0625,19.1024,19.0386,19.0945,232738.0
2018-10-16 15:40:00,23.92,23.98,23.91,23.97,322903.0,19.0945,19.1424,19.0865,19.1344,322903.0
2018-10-16 15:50:00,23.97,23.98,23.92,23.96,567045.0,19.1344,19.1424,19.0945,19.1264,567045.0
2018-10-17 09:30:00,24.03,24.04,23.92,23.95,245778.0,19.1823,19.1902,19.0945,19.1184,245778.0
2018-10-17 09:40:00,23.95,24.09,23.95,24.04,119498.0,19.1184,19.2302,19.1184,19.1902,119498.0
2018-10-17 09:50:00,24.04,24.13,24.0,24.01,101233.0,19.1902,19.2621,19.1583,19.1663,101233.0
2018-10-17 10:00:00,24.0,24.01,23.92,23.98,109874.0,19.1583,19.1663,19.0945,19.1424,109874.0
2018-10-17 10:10:00,23.99,24.01,23.87,23.9,108899.0,19.1503,19.1663,19.0545,19.0785,108899.0
2018-10-17 10:20:00,23.89,23.93,23.85,23.87,165833.0,19.0705,19.1024,19.0386,19.0545,165833.0
2018-10-17 10:30:00,23.87,23.87,23.72,23.75,207126.0,19.0545,19.0545,18.9348,18.9588,207126.0
2018-10-17 10:40:00,23.75,23.75,23.61,23.68,234721.0,18.9588,18.9588,18.847,18.9029,234721.0
2018-10-17 10:50:00,23.67,23.72,23.64,23.68,147000.0,18.8949,18.9348,18.8709,18.9029,147000.0
2018-10-17 11:00:00,23.68,23.73,23.59,23.73,124044.0,18.9029,18.9428,18.831,18.9428,124044.0
2018-10-17 11:10:00,23.74,23.76,23.7,23.72,65221.0,18.9508,18.9667,18.9188,18.9348,65221.0
2018-10-17 11:20:00,23.72,23.82,23.72,23.82,79764.0,18.9348,19.0146,18.9348,19.0146,79764.0
2018-10-17 11:30:00,23.82,23.82,23.76,23.76,59662.0,19.0146,19.0146,18.9667,18.9667,59662.0
2018-10-17 11:40:00,23.77,23.88,23.77,23.86,99956.0,18.9747,19.0625,18.9747,19.0466,99956.0
2018-10-17 11:50:00,23.86,23.89,23.81,23.88,81163.0,19.0466,19.0705,19.0066,19.0625,81163.0
2018-10-17 12:00:00,23.88,23.9,23.83,23.89,82845.0,19.0625,19.0785,19.0226,19.0705,82845.0
2018-10-17 12:10:00,23.9,23.97,23.86,23.96,107098.0,19.0785,19.1344,19.0466,19.1264,107098.0
2018-10-17 12:20:00,23.97,23.99,23.91,23.92,104026.0,19.1344,19.1503,19.0865,19.0945,104026.0
2018-10-17 12:30:00,23.92,23.96,23.89,23.96,69495.0,19.0945,19.1264,19.0705,19.1264,69495.0
2018-10-17 12:40:00,23.96,24.01,23.93,23.93,76361.0,19.1264,19.1663,19.1024,19.1024,76361.0
2018-10-17 12:50:00,23.93,24.0,23.92,23.98,71324.0,19.1024,19.1583,19.0945,19.1424,71324.0
2018-10-17 13:00:00,23.98,24.03,23.95,24.01,75986.0,19.1424,19.1823,19.1184,19.1663,75986.0
2018-10-17 13:10:00,24.01,24.05,23.98,24.0,52963.0,19.1663,19.1982,19.1424,19.1583,52963.0
2018-10-17 13:20:00,24.0,24.02,23.96,23.98,61289.0,19.1583,19.1743,19.1264,19.1424,61289.0
2018-10-17 13:30:00,23.99,24.0,23.94,23.98,251175.0,19.1503,19.1583,19.1104,19.1424,251175.0
2018-10-17 13:40:00,23.98,24.01,23.94,23.96,258607.0,19.1424,19.1663,19.1104,19.1264,258607.0
2018-10-17 13:50:00,23.96,24.0,23.93,23.95,123382.0,19.1264,19.1583,19.1024,19.1184,123382.0
2018-10-17 14:00:00,23.96,23.96,23.88,23.94,122669.0,19.1264,19.1264,19.0625,19.1104,122669.0
2018-10-17 14:10:00,23.93,23.93,23.84,23.87,83646.0,19.1024,19.1024,19.0306,19.0545,83646.0
2018-10-17 14:20:00,23.86,23.86,23.79,23.81,107046.0,19.0466,19.0466,18.9907,19.0066,107046.0
2018-10-17 14:30:00,23.81,23.83,23.78,23.81,134481.0,19.0066,19.0226,18.9827,19.0066,134481.0
2018-10-17 14:40:00,23.82,23.89,23.82,23.87,87468.0,19.0146,19.0705,19.0146,19.0545,87468.0
2018-10-17 14:50:00,23.87,23.93,23.86,23.91,93674.0,19.0545,19.1024,19.0466,19.0865,93674.0
2018-10-17 15:00:00,23.91,23.92,23.86,23.92,131461.0,19.0865,19.0945,19.0466,19.0945,131461.0
2018-10-17 15:10:00,23.92,23.93,23.83,23.85,226595.0,19.0945,19.1024,19.0226,19.0386,226595.0
2018-10-17 15:20:00,23.85,23.91,23.85,23.9,124632.0,19.0386,19.0865,19.0386,19.0785,124632.0
2018-10-17 15:30:00,23.9,23.9,23.8,23.88,206580.0,19.0785,19.0785,18.9987,19.0625,206580.0
2018-10-17 15:40:00,23.87,23.89,23.79,23.85,250351.0,19.0545,19.0705,18.9907,19.0386,250351.0
2018-10-17 15:50:00,23.85,23.89,23.84,23.86,494100.0,19.0386,19.0705,19.0306,19.0466,494100.0
2018-10-18 09:30:00,23.81,23.94,23.78,23.91,351654.0,19.0066,19.1104,18.9827,19.0865,351654.0
2018-10-18 09:40:00,23.91,23.99,23.91,23.96,154293.0,19.0865,19.1503,19.0865,19.1264,154293.0
2018-10-18 09:50:00,23.95,23.95,23.89,23.92,134424.0,19.1184,19.1184,19.0705,19.0945,134424.0
2018-10-18 10:00:00,23.92,24.01,23.89,23.94,191603.0,19.0945,19.1663,19.0705,19.1104,191603.0
2018-10-18 10:10:00,23.94,23.95,23.89,23.95,125528.0,19.1104,19.1184,19.0705,19.1184,125528.0
2018-10-18 10:20:00,23.95,23.99,23.93,23.99,118254.0,19.1184,19.1503,19.1024,19.1503,118254.0
2018-10-18 10:30:00,23.98,24.08,23.97,24.07,156927.0,19.1424,19.2222,19.1344,19.2142,156927.0
2018-10-18 10:40:00,24.07,24.08,24.0,24.02,102554.0,19.2142,19.2222,19.1583,19.1743,102554.0
2018-10-18 10:50:00,24.01,24.09,23.99,24.07,141742.0,19.1663,19.2302,19.1503,19.2142,141742.0
2018-10-18 11:00:00,24.07,24.07,23.99,24.0,116215.0,19.2142,19.2142,19.1503,19.1583,116215.0
2018-10-18 11:10:00,24.0,24.02,23.95,23.95,119575.0,19.1583,19.1743,19.1184,19.1184,119575.0
2018-10-18 11:20:00,23.95,23.95,23.86,23.88,103416.0,19.1184,19.1184,19.0466,19.0625,103416.0
2018-10-18 11:30:00,23.88,23.88,23.77,23.85,143887.0,19.0625,19.0625,18.9747,19.0386,143887.0
2018-10-18 11:40:00,23.85,23.85,23.68,23.71,144507.0,19.0386,19.0386,18.9029,18.9268,144507.0
2018-10-18 11:50:00,23.71,23.77,23.66,23.74,134111.0,18.9268,18.9747,18.8869,18.9508,134111.0
2018-10-18 12:00:00,23.73,23.78,23.71,23.74,104167.0,18.9428,18.9827,18.9268,18.9508,104167.0
2018-10-18 12:10:00,23.75,23.79,23.73,23.74,151306.0,18.9588,18.9907,18.9428,18.9508,151306.0
2018-10-18 12:20:00,23.74,23.88,23.73,23.82,141490.0,18.9508,19.0625,18.9428,19.0146,141490.0
2018-10-18 12:30:00,23.81,23.85,23.77,23.84,105808.0,19.0066,19.0386,18.9747,19.0306,105808.0
2018-10-18 12:40:00,23.84,23.88,23.81,23.82,85871.0,19.0306,19.0625,19.0066,19.0146,85871.0
2018-10-18 12:50:00,23.82,23.83,23.77,23.77,76770.0,19.0146,19.0226,18.9747,18.9747,76770.0
2018-10-18 13:00:00,23.77,23.8,23.72,23.74,71032.0,18.9747,18.9987,18.9348,18.9508,71032.0
2018-10-18 13:10:00,23.74,23.74,23.64,23.64,77422.0,18.9508,18.9508,18.8709,18.8709,77422.0
2018-10-18 13:20:00,23.65,23.67,23.6,23.66,126504.0,18.8789,18.8949,18.839,18.8869,126504.0
2018-10-18 13:30:00,23.67,23.69,23.61,23.63,130459.0,18.8949,18.9109,18.847,18.863,130459.0
2018-10-18 13:40:00,23.63,23.63,23.54,23.63,134591.0,18.863,18.863,18.7911,18.863,134591.0
2018-10-18 13:50:00,23.64,23.66,23.59,23.63,146119.0,18.8709,18.8869,18.831,18.863,146119.0
2018-10-18 14:00:00,23.63,23.76,23.62,23.72,161317.0,18.863,18.9667,18.855,18.9348,161317.0
2018-10-18 14:10:00,23.72,23.75,23.68,23.69,99329.0,18.9348,18.9588,18.9029,18.9109,99329.0
2018-10-18 14:20:00,23.69,23.79,23.67,23.76,149591.0,18.9109,18.9907,18.8949,18.9667,149591.0
2018-10-18 14:30:00,23.76,23.79,23.7,23.73,135004.0,18.9667,18.9907,18.9188,18.9428,135004.0
2018-10-18 14:40:00,23.72,23.81,23.71,23.78,133763.0,18.9348,19.0066,18.9268,18.9827,133763.0
2018-10-18 14:50:00,23.77,23.81,23.76,23.77,105452.0,18.9747,19.0066,18.9667,18.9747,105452.0
2018-10-18 15:00:00,23.76,23.79,23.71,23.73,115079.0,18.9667,18.9907,18.9268,18.9428,115079.0
2018-10-18 15:10:00,23.73,23.79,23.69,23.73,166203.0,18.9428,18.9907,18.9109,18.9428,166203.0
2018-10-18 15:20:00,23.73,23.81,23.73,23.78,179944.0,18.9428,19.0066,18.9428,18.9827,179944.0
2018-10-18 15:30:00,23.78,23.79,23.72,23.79,228400.0,18.9827,18.9907,18.9348,18.9907,228400.0
2018-10-18 15:40:00,23.8,23.83,23.75,23.78,311714.0,18.9987,19.0226,18.9588,18.9827,311714.0
2018-10-18 15:50:00,23.78,23.78,23.73,23.77,528003.0,18.9827,18.9827,18.9428,18.9747,528003.0
2018-10-19 09:30:00,23.87,24.0,23.83,24.0,660932.0,19.0545,19.1583,19.0226,19.1583,660932.0
2018-10-19 09:40:00,23.99,24.04,23.97,24.01,95305.0,19.1503,19.1902,19.1344,19.1663,95305.0
2018-10-19 09:50:00,24.01,24.09,24.01,24.04,126756.0,19.1663,19.2302,19.1663,19.1902,126756.0
2018-10-19 10:00:00,24.04,24.16,24.03,24.16,163383.0,19.1902,19.286,19.1823,19.286,163383.0
2018-10-19 10:10:00,24.16,24.18,24.12,24.13,194211.0,19.286,19.302,19.2541,19.2621,194211.0
2018-10-19 10:20:00,24.13,24.18,24.09,24.12,188168.0,19.2621,19.302,19.2302,19.2541,188168.0
2018-10-19 10:30:00,24.12,24.17,24.09,24.13,100061.0,19.2541,19.294,19.2302,19.2621,100061.0
2018-10-19 10:40:00,24.14,24.18,24.11,24.13,238006.0,19.2701,19.302,19.2461,19.2621,238006.0
2018-10-19 10:50:00,24.14,24.22,24.13,24.21,181799.0,19.2701,19.3339,19.2621,19.326,181799.0
2018-10-19 11:00:00,24.21,24.25,24.18,24.21,153119.0,19.326,19.3579,19.302,19.326,153119.0
2018-10-19 11:10:00,24.22,24.24,24.15,24.16,158524.0,19.3339,19.3499,19.2781,19.286,158524.0
2018-10-19 11:20:00,24.16,24.16,24.09,24.09,122572.0,19.286,19.286,19.2302,19.2302,122572.0
2018-10-19 11:30:00,24.09,24.11,23.99,24.03,130125.0,19.2302,19.2461,19.1503,19.1823,130125.0
2018-10-19 11:40:00,24.03,24.09,24.02,24.02,351393.0,19.1823,19.2302,19.1743,19.1743,351393.0
2018-10-19 11:50:00,24.03,24.07,23.96,24.03,380346.0,19.1823,19.2142,19.1264,19.1823,380346.0
2018-10-19 12:00:00,24.03,24.06,23.99,24.01,122515.0,19.1823,19.2062,19.1503,19.1663,122515.0
2018-10-19 12:10:00,24.02,24.02,23.88,23.91,207897.0,19.1743,19.1743,19.0625,19.0865,207897.0
2018-10-19 12:20:00,23.91,23.91,23.79,23.84,128352.0,19.0865,19.0865,18.9907,19.0306,128352.0
2018-10-19 12:30:00,23.83,23.84,23.7,23.72,206130.0,19.0226,19.0306,18.9188,18.9348,206130.0
2018-10-19 12:40:00,23.72,23.78,23.69,23.76,153125.0,18.9348,18.9827,18.9109,18.9667,153125.0
2018-10-19 12:50:00,23.76,23.8,23.72,23.78,144253.0,18.9667,18.9987,18.9348,18.9827,144253.0
2018-10-19 13:00:00,23.78,23.78,23.66,23.68,137783.0,18.9827,18.9827,18.8869,18.9029,137783.0
2018-10-19 13:10:00,23.68,23.79,23.67,23.77,126064.0,18.9029,18.9907,18.8949,18.9747,126064.0
2018-10-19 13:20:00,23.77,23.8,23.74,23.78,131202.0,18.9747,18.9987,18.9508,18.9827,131202.0
2018-10-19 13:30:00,23.78,23.81,23.76,23.8,64030.0,18.9827,19.0066,18.9667,18.9987,64030.0
2018-10-19 13:40:00,23.8,23.85,23.75,23.78,107162.0,18.9987,19.0386,18.9588,18.9827,107162.0
2018-10-19 13:50:00,23.78,23.8,23.76,23.77,71415.0,18.9827,18.9987,18.9667,18.9747,71415.0
2018-10-19 14:00:00,23.76,23.77,23.64,23.71,133214.0,18.9667,18.9747,18.8709,18.9268,133214.0
2018-10-19 14:10:00,23.72,23.75,23.69,23.73,133541.0,18.9348,18.9588,18.9109,18.9428,133541.0
2018-10-19 14:20:00,23.72,23.81,23.72,23.8,288934.0,18.9348,19.0066,18.9348,18.9987,288934.0
2018-10-19 14:30:00,23.8,23.85,23.78,23.83,124472.0,18.9987,19.0386,18.9827,19.0226,124472.0
2018-10-19 14:40:00,23.82,23.87,23.8,23.86,107356.0,19.0146,19.0545,18.9987,19.0466,107356.0
2018-10-19 14:50:00,23.86,23.87,23.8,23.81,99014.0,19.0466,19.0545,18.9987,19.0066,99014.0
2018-10-19 15:00:00,23.81,23.83,23.73,23.78,308423.0,19.0066,19.0226,18.9428,18.9827,308423.0
2018-10-19 15:10:00,23.78,23.86,23.77,23.86,305540.0,18.9827,19.0466,18.9747,19.0466,305540.0
2018-10-19 15:20:00,23.86,23.87,23.79,23.84,235158.0,19.0466,19.0545,18.9907,19.0306,235158.0
2018-10-19 15:30:00,23.84,23.85,23.81,23.82,235631.0,19.0306,19.0386,19.0066,19.0146,235631.0
2018-10-19 15:40:00,23.82,23.87,23.81,23.87,629514.0,19.0146,19.0545,19.0066,19.0545,629514.0
2018-10-19 15:50:00,23.86,23.91,23.84,23.84,2369761.0,19.0466,19.0865,19.0306,19.0306,2369761.0
2018-10-22 09:30:00,24.0,24.43,23.95,24.25,1116288.0,19.1583,19.5016,19.1184,19.3579,1116288.0
2018-10-22 09:40:00,24.26,24.31,24.21,24.24,257880.0,19.3659,19.4058,19.326,19.3499,257880.0
2018-10-22 09:50:00,24.25,24.25,24.09,24.19,423116.0,19.3579,19.3579,19.2302,19.31,423116.0
2018-10-22 10:00:00,24.19,24.25,24.13,24.22,268849.0,19.31,19.3579,19.2621,19.3339,268849.0
2018-10-22 10:10:00,24.22,24.27,24.17,24.2,600432.0,19.3339,19.3738,19.294,19.318,600432.0
2018-10-22 10:20:00,24.2,24.22,24.12,24.17,295009.0,19.318,19.3339,19.2541,19.294,295009.0
2018-10-22 10:30:00,24.17,24.26,24.14,24.22,257972.0,19.294,19.3659,19.2701,19.3339,257972.0
2018-10-22 10:40:00,24.23,24.36,24.22,24.35,237767.0,19.3419,19.4457,19.3339,19.4377,237767.0
2018-10-22 10:50:00,24.35,24.38,24.32,24.33,159614.0,19.4377,19.4617,19.4138,19.4217,159614.0
2018-10-22 11:00:00,24.32,24.33,24.25,24.26,207041.0,19.4138,19.4217,19.3579,19.3659,207041.0
2018-10-22 11:10:00,24.27,24.27,24.18,24.24,241666.0,19.3738,19.3738,19.302,19.3499,241666.0
2018-10-22 11:20:00,24.23,24.31,24.22,24.24,247393.0,19.3419,19.4058,19.3339,19.3499,247393.0
2018-10-22 11:30:00,24.24,24.26,24.19,24.21,217693.0,19.3499,19.3659,19.31,19.326,217693.0
2018-10-22 11:40:00,24.21,24.22,24.16,24.19,129092.0,19.326,19.3339,19.286,19.31,129092.0
2018-10-22 11:50:00,24.19,24.2,24.11,24.13,81343.0,19.31,19.318,19.2461,19.2621,81343.0
2018-10-22 12:00:00,24.13,24.18,24.09,24.12,152171.0,19.2621,19.302,19.2302,19.2541,152171.0
2018-10-22 12:10:00,24.12,24.12,24.03,24.05,94413.0,19.2541,19.2541,19.1823,19.1982,94413.0
2018-10-22 12:20:00,24.05,24.09,24.03,24.09,211163.0,19.1982,19.2302,19.1823,19.2302,211163.0
2018-10-22 12:30:00,24.1,24.15,24.05,24.13,144554.0,19.2381,19.2781,19.1982,19.2621,144554.0
2018-10-22 12:40:00,24.13,24.2,24.12,24.15,154874.0,19.2621,19.318,19.2541,19.2781,154874.0
2018-10-22 12:50:00,24.15,24.23,24.15,24.2,145561.0,19.2781,19.3419,19.2781,19.318,145561.0
2018-10-22 13:00:00,24.19,24.27,24.18,24.26,110466.0,19.31,19.3738,19.302,19.3659,110466.0
2018-10-22 13:10:00,24.26,24.28,24.23,24.23,148689.0,19.3659,19.3818,19.3419,19.3419,148689.0
2018-10-22 13:20:00,24.23,24.23,24.17,24.19,88071.0,19.3419,19.3419,19.294,19.31,88071.0
2018-10-22 13:30:00,24.19,24.24,24.17,24.21,95052.0,19.31,19.3499,19.294,19.326,95052.0
2018-10-22 13:40:00,24.2,24.26,24.18,24.19,100216.0,19.318,19.3659,19.302,19.31,100216.0
2018-10-22 13:50:00,24.19,24.2,24.16,24.19,67977.0,19.31,19.318,19.286,19.31,67977.0
2018-10-22 14:00:00,24.19,24.21,24.17,24.2,83079.0,19.31,19.326,19.294,19.318,83079.0
2018-10-22 14:10:00,24.2,24.23,24.18,24.19,136001.0,19.318,19.3419,19.302,19.31,136001.0
2018-10-22 14:20:00,24.18,24.2,24.14,24.15,68474.0,19.302,19.318,19.2701,19.2781,68474.0
2018-10-22 14:30:00,24.15,24.19,24.13,24.17,91829.0,19.2781,19.31,19.2621,19.294,91829.0
2018-10-22 14:40:00,24.17,24.19,24.11,24.18,132303.0,19.294,19.31,19.2461,19.302,132303.0
2018-10-22 14:50:00,24.19,24.19,24.14,24.15,90370.0,19.31,19.31,19.2701,19.2781,90370.0
2018-10-22 15:00:00,24.15,24.22,24.13,24.22,201407.0,19.2781,19.3339,19.2621,19.3339,201407.0
2018-10-22 15:10:00,24.21,24.26,24.21,24.22,141841.0,19.326,19.3659,19.326,19.3339,141841.0
2018-10-22 15:20:00,24.22,24.24,24.2,24.23,116364.0,19.3339,19.3499,19.318,19.3419,116364.0
2018-10-22 15:30:00,24.23,24.27,24.19,24.2,335640.0,19.3419,19.3738,19.31,19.318,335640.0
2018-10-22 15:40:00,24.2,24.22,24.15,24.15,385076.0,19.318,19.3339,19.2781,19.2781,385076.0
2018-10-22 15:50:00,24.15,24.18,24.11,24.11,817857.0,19.2781,19.302,19.2461,19.2461,817857.0
2018-10-23 09:30:00,23.61,23.7,23.41,23.6,520141.0,18.847,18.9188,18.6873,18.839,520141.0
2018-10-23 09:40:00,23.61,23.67,23.53,23.63,232870.0,18.847,18.8949,18.7831,18.863,232870.0
2018-10-23 09:50:00,23.63,23.64,23.44,23.45,196120.0,18.863,18.8709,18.7113,18.7193,196120.0
2018-10-23 10:00:00,23.45,23.45,23.3,23.35,245825.0,18.7193,18.7193,18.5995,18.6394,245825.0
2018-10-23 10:10:00,23.35,23.38,23.27,23.32,218926.0,18.6394,18.6634,18.5756,18.6155,218926.0
2018-10-23 10:20:00,23.32,23.4,23.28,23.34,220179.0,18.6155,18.6794,18.5836,18.6315,220179.0
2018-10-23 10:30:00,23.35,23.36,23.26,23.36,173504.0,18.6394,18.6474,18.5676,18.6474,173504.0
2018-10-23 10:40:00,23.36,23.4,23.32,23.39,169202.0,18.6474,18.6794,18.6155,18.6714,169202.0
2018-10-23 10:50:00,23.39,23.43,23.35,23.4,155187.0,18.6714,18.7033,18.6394,18.6794,155187.0
2018-10-23 11:00:00,23.39,23.41,23.34,23.37,201182.0,18.6714,18.6873,18.6315,18.6554,201182.0
2018-10-23 11:10:00,23.37,23.47,23.36,23.46,471673.0,18.6554,18.7352,18.6474,18.7273,471673.0
2018-10-23 11:20:00,23.45,23.48,23.43,23.44,163199.0,18.7193,18.7432,18.7033,18.7113,163199.0
2018-10-23 11:30:00,23.44,23.54,23.41,23.48,390630.0,18.7113,18.7911,18.6873,18.7432,390630.0
2018-10-23 11:40:00,23.48,23.54,23.48,23.5,183470.0,18.7432,18.7911,18.7432,18.7592,183470.0
2018-10-23 11:50:00,23.5,23.53,23.47,23.48,146572.0,18.7592,18.7831,18.7352,18.7432,146572.0
2018-10-23 12:00:00,23.48,23.59,23.45,23.59,133256.0,18.7432,18.831,18.7193,18.831,133256.0
2018-10-23 12:10:00,23.58,23.61,23.54,23.59,122178.0,18.823,18.847,18.7911,18.831,122178.0
2018-10-23 12:20:00,23.59,23.65,23.56,23.64,192075.0,18.831,18.8789,18.8071,18.8709,192075.0
2018-10-23 12:30:00,23.64,23.68,23.63,23.65,161427.0,18.8709,18.9029,18.863,18.8789,161427.0
2018-10-23 12:40:00,23.65,23.72,23.64,23.67,93481.0,18.8789,18.9348,18.8709,18.8949,93481.0
2018-10-23 12:50:00,23.68,23.7,23.62,23.62,76853.0,18.9029,18.9188,18.855,18.855,76853.0
2018-10-23 13:00:00,23.63,23.78,23.62,23.77,116441.0,18.863,18.9827,18.855,18.9747,116441.0
2018-10-23 13:10:00,23.76,23.8,23.75,23.77,106050.0,18.9667,18.9987,18.9588,18.9747,106050.0
2018-10-23 13:20:00,23.76,23.85,23.75,23.8,104437.0,18.9667,19.0386,18.9588,18.9987,104437.0
2018-10-23 13:30:00,23.81,23.87,23.75,23.8,128704.0,19.0066,19.0545,18.9588,18.9987,128704.0
2018-10-23 13:40:00,23.81,23.82,23.75,23.77,83201.0,19.0066,19.0146,18.9588,18.9747,83201.0
2018-10-23 13:50:00,23.77,23.83,23.74,23.77,94038.0,18.9747,19.0226,18.9508,18.9747,94038.0
2018-10-23 14:00:00,23.77,23.86,23.77,23.83,108593.0,18.9747,19.0466,18.9747,19.0226,108593.0
2018-10-23 14:10:00,23.82,23.94,23.81,23.94,134063.0,19.0146,19.1104,19.0066,19.1104,134063.0
2018-10-23 14:20:00,23.94,23.95,23.87,23.9,140221.0,19.1104,19.1184,19.0545,19.0785,140221.0
2018-10-23 14:30:00,23.9,24.0,23.89,23.96,155591.0,19.0785,19.1583,19.0705,19.1264,155591.0
2018-10-23 14:40:00,23.97,24.01,23.94,24.01,119743.0,19.1344,19.1663,19.1104,19.1663,119743.0
2018-10-23 14:50:00,24.01,24.07,23.98,24.03,346901.0,19.1663,19.2142,19.1424,19.1823,346901.0
2018-10-23 15:00:00,24.03,24.08,24.01,24.04,380332.0,19.1823,19.2222,19.1663,19.1902,380332.0
2018-10-23 15:10:00,24.04,24.07,23.99,24.04,151670.0,19.1902,19.2142,19.1503,19.1902,151670.0
2018-10-23 15:20:00,24.04,24.13,24.04,24.04,167599.0,19.1902,19.2621,19.1902,19.1902,167599.0
2018-10-23 15:30:00,24.04,24.1,24.0,24.02,206188.0,19.1902,19.2381,19.1583,19.1743,206188.0
2018-10-23 15:40:00,24.02,24.05,23.98,23.98,272711.0,19.1743,19.1982,19.1424,19.1424,272711.0
2018-10-23 15:50:00,23.98,24.0,23.94,23.94,820121.0,19.1424,19.1583,19.1104,19.1104,820121.0
2018-10-24 09:30:00,23.97,24.04,23.89,23.89,333993.0,19.1344,19.1902,19.0705,19.0705,333993.0
2018-10-24 09:40:00,23.9,23.99,23.8,23.82,163610.0,19.0785,19.1503,18.9987,19.0146,163610.0
2018-10-24 09:50:00,23.82,23.9,23.81,23.85,197185.0,19.0146,19.0785,19.0066,19.0386,197185.0
2018-10-24 10:00:00,23.85,23.9,23.76,23.88,200122.0,19.0386,19.0785,18.9667,19.0625,200122.0
2018-10-24 10:10:00,23.87,23.93,23.79,23.82,132554.0,19.0545,19.1024,18.9907,19.0146,132554.0
2018-10-24 10:20:00,23.82,23.85,23.76,23.77,201810.0,19.0146,19.0386,18.9667,18.9747,201810.0
2018-10-24 10:30:00,23.77,23.81,23.71,23.73,224410.0,18.9747,19.0066,18.9268,18.9428,224410.0
2018-10-24 10:40:00,23.73,23.79,23.67,23.71,181369.0,18.9428,18.9907,18.8949,18.9268,181369.0
2018-10-24 10:50:00,23.71,23.72,23.68,23.68,148577.0,18.9268,18.9348,18.9029,18.9029,148577.0
2018-10-24 11:00:00,23.68,23.69,23.47,23.48,276954.0,18.9029,18.9109,18.7352,18.7432,276954.0
2018-10-24 11:10:00,23.48,23.54,23.46,23.46,133425.0,18.7432,18.7911,18.7273,18.7273,133425.0
2018-10-24 11:20:00,23.46,23.54,23.45,23.46,158861.0,18.7273,18.7911,18.7193,18.7273,158861.0
2018-10-24 11:30:00,23.46,23.51,23.43,23.48,115728.0,18.7273,18.7672,18.7033,18.7432,115728.0
2018-10-24 11:40:00,23.48,23.57,23.45,23.54,183627.0,18.7432,18.8151,18.7193,18.7911,183627.0
2018-10-24 11:50:00,23.54,23.67,23.49,23.63,250662.0,18.7911,18.8949,18.7512,18.863,250662.0
2018-10-24 12:00:00,23.63,23.65,23.57,23.63,139512.0,18.863,18.8789,18.8151,18.863,139512.0
2018-10-24 12:10:00,23.63,23.72,23.62,23.68,267157.0,18.863,18.9348,18.855,18.9029,267157.0
2018-10-24 12:20:00,23.68,23.71,23.63,23.68,171250.0,18.9029,18.9268,18.863,18.9029,171250.0
2018-10-24 12:30:00,23.69,23.69,23.6,23.61,188243.0,18.9109,18.9109,18.839,18.847,188243.0
2018-10-24 12:40:00,23.6,23.63,23.59,23.6,91778.0,18.839,18.863,18.831,18.839,91778.0
2018-10-24 12:50:00,23.6,23.68,23.58,23.67,104707.0,18.839,18.9029,18.823,18.8949,104707.0
2018-10-24 13:00:00,23.66,23.66,23.53,23.54,123540.0,18.8869,18.8869,18.7831,18.7911,123540.0
2018-10-24 13:10:00,23.54,23.61,23.52,23.6,136294.0,18.7911,18.847,18.7752,18.839,136294.0
2018-10-24 13:20:00,23.6,23.6,23.5,23.51,113870.0,18.839,18.839,18.7592,18.7672,113870.0
2018-10-24 13:30:00,23.52,23.54,23.45,23.47,139146.0,18.7752,18.7911,18.7193,18.7352,139146.0
2018-10-24 13:40:00,23.48,23.56,23.47,23.54,132292.0,18.7432,18.8071,18.7352,18.7911,132292.0
2018-10-24 13:50:00,23.54,23.58,23.48,23.49,114163.0,18.7911,18.823,18.7432,18.7512,114163.0
2018-10-24 14:00:00,23.49,23.5,23.39,23.4,179494.0,18.7512,18.7592,18.6714,18.6794,179494.0
2018-10-24 14:10:00,23.41,23.46,23.38,23.44,180895.0,18.6873,18.7273,18.6634,18.7113,180895.0
2018-10-24 14:20:00,23.45,23.57,23.42,23.57,233854.0,18.7193,18.8151,18.6953,18.8151,233854.0
2018-10-24 14:30:00,23.57,23.64,23.56,23.59,266886.0,18.8151,18.8709,18.8071,18.831,266886.0
2018-10-24 14:40:00,23.58,23.6,23.49,23.51,174462.0,18.823,18.839,18.7512,18.7672,174462.0
2018-10-24 14:50:00,23.52,23.54,23.45,23.51,244235.0,18.7752,18.7911,18.7193,18.7672,244235.0
2018-10-24 15:00:00,23.51,23.51,23.4,23.46,249550.0,18.7672,18.7672,18.6794,18.7273,249550.0
2018-10-24 15:10:00,23.45,23.52,23.44,23.46,179175.0,18.7193,18.7752,18.7113,18.7273,179175.0
2018-10-24 15:20:00,23.46,23.46,23.33,23.35,263130.0,18.7273,18.7273,18.6235,18.6394,263130.0
2018-10-24 15:30:00,23.35,23.38,23.31,23.37,456664.0,18.6394,18.6634,18.6075,18.6554,456664.0
2018-10-24 15:40:00,23.36,23.38,23.21,23.21,855434.0,18.6474,18.6634,18.5277,18.5277,855434.0
2018-10-24 15:50:00,23.21,23.21,23.02,23.06,1333417.0,18.5277,18.5277,18.376,18.4079,1333417.0
2018-10-25 09:30:00,23.28,23.43,23.27,23.42,526785.0,18.5836,18.7033,18.5756,18.6953,526785.0
2018-10-25 09:40:00,23.43,23.45,23.33,23.42,269694.0,18.7033,18.7193,18.6235,18.6953,269694.0
2018-10-25 09:50:00,23.43,23.46,23.34,23.34,210777.0,18.7033,18.7273,18.6315,18.6315,210777.0
2018-10-25 10:00:00,23.34,23.46,23.32,23.44,543391.0,18.6315,18.7273,18.6155,18.7113,543391.0
2018-10-25 10:10:00,23.45,23.46,23.37,23.38,313053.0,18.7193,18.7273,18.6554,18.6634,313053.0
2018-10-25 10:20:00,23.39,23.46,23.37,23.46,210828.0,18.6714,18.7273,18.6554,18.7273,210828.0
2018-10-25 10:30:00,23.46,23.48,23.42,23.43,195934.0,18.7273,18.7432,18.6953,18.7033,195934.0
2018-10-25 10:40:00,23.43,23.61,23.43,23.55,504651.0,18.7033,18.847,18.7033,18.7991,504651.0
2018-10-25 10:50:00,23.55,23.65,23.55,23.59,224596.0,18.7991,18.8789,18.7991,18.831,224596.0
2018-10-25 11:00:00,23.59,23.62,23.48,23.58,245247.0,18.831,18.855,18.7432,18.823,245247.0
2018-10-25 11:10:00,23.58,23.67,23.53,23.67,185481.0,18.823,18.8949,18.7831,18.8949,185481.0
2018-10-25 11:20:00,23.67,23.82,23.67,23.82,269317.0,18.8949,19.0146,18.8949,19.0146,269317.0
2018-10-25 11:30:00,23.82,23.83,23.76,23.77,182440.0,19.0146,19.0226,18.9667,18.9747,182440.0
2018-10-25 11:40:00,23.77,23.82,23.72,23.82,144826.0,18.9747,19.0146,18.9348,19.0146,144826.0
2018-10-25 11:50:00,23.82,23.86,23.79,23.79,196292.0,19.0146,19.0466,18.9907,18.9907,196292.0
2018-10-25 12:00:00,23.79,23.83,23.7,23.8,169594.0,18.9907,19.0226,18.9188,18.9987,169594.0
2018-10-25 12:10:00,23.8,23.82,23.69,23.72,128027.0,18.9987,19.0146,18.9109,18.9348,128027.0
2018-10-25 12:20:00,23.71,23.79,23.71,23.75,143110.0,18.9268,18.9907,18.9268,18.9588,143110.0
2018-10-25 12:30:00,23.74,23.81,23.72,23.8,113931.0,18.9508,19.0066,18.9348,18.9987,113931.0
2018-10-25 12:40:00,23.81,23.84,23.76,23.83,139166.0,19.0066,19.0306,18.9667,19.0226,139166.0
2018-10-25 12:50:00,23.83,23.85,23.8,23.84,120888.0,19.0226,19.0386,18.9987,19.0306,120888.0
2018-10-25 13:00:00,23.85,23.86,23.72,23.73,113185.0,19.0386,19.0466,18.9348,18.9428,113185.0
2018-10-25 13:10:00,23.73,23.76,23.68,23.72,98481.0,18.9428,18.9667,18.9029,18.9348,98481.0
2018-10-25 13:20:00,23.72,23.82,23.72,23.79,114024.0,18.9348,19.0146,18.9348,18.9907,114024.0
2018-10-25 13:30:00,23.79,23.9,23.77,23.88,148354.0,18.9907,19.0785,18.9747,19.0625,148354.0
2018-10-25 13:40:00,23.88,23.92,23.85,23.92,213197.0,19.0625,19.0945,19.0386,19.0945,213197.0
2018-10-25 13:50:00,23.91,23.92,23.87,23.87,94665.0,19.0865,19.0945,19.0545,19.0545,94665.0
2018-10-25 14:00:00,23.87,23.91,23.82,23.9,127272.0,19.0545,19.0865,19.0146,19.0785,127272.0
2018-10-25 14:10:00,23.9,23.94,23.88,23.91,116259.0,19.0785,19.1104,19.0625,19.0865,116259.0
2018-10-25 14:20:00,23.91,24.0,23.9,23.97,255470.0,19.0865,19.1583,19.0785,19.1344,255470.0
2018-10-25 14:30:00,23.96,24.03,23.95,24.0,158313.0,19.1264,19.1823,19.1184,19.1583,158313.0
2018-10-25 14:40:00,24.0,24.06,23.99,24.04,145932.0,19.1583,19.2062,19.1503,19.1902,145932.0
2018-10-25 14:50:00,24.04,24.04,23.97,23.98,133589.0,19.1902,19.1902,19.1344,19.1424,133589.0
2018-10-25 15:00:00,23.98,24.01,23.96,23.98,208581.0,19.1424,19.1663,19.1264,19.1424,208581.0
2018-10-25 15:10:00,23.98,24.04,23.96,24.02,181007.0,19.1424,19.1902,19.1264,19.1743,181007.0
2018-10-25 15:20:00,24.02,24.02,23.95,23.96,247932.0,19.1743,19.1743,19.1184,19.1264,247932.0
2018-10-25 15:30:00,23.96,23.96,23.87,23.89,357596.0,19.1264,19.1264,19.0545,19.0705,357596.0
2018-10-25 15:40:00,23.89,23.9,23.81,23.86,490714.0,19.0705,19.0785,19.0066,19.0466,490714.0
2018-10-25 15:50:00,23.86,23.86,23.75,23.79,1177150.0,19.0466,19.0466,18.9588,18.9907,1177150.0
2018-10-26 09:30:00,23.31,23.33,23.17,23.25,414887.0,18.6075,18.6235,18.4958,18.5596,414887.0
2018-10-26 09:40:00,23.25,23.37,23.25,23.36,190555.0,18.5596,18.6554,18.5596,18.6474,190555.0
2018-10-26 09:50:00,23.35,23.36,23.26,23.31,172571.0,18.6394,18.6474,18.5676,18.6075,172571.0
2018-10-26 10:00:00,23.3,23.31,23.07,23.14,214504.0,18.5995,18.6075,18.4159,18.4718,214504.0
2018-10-26 10:10:00,23.15,23.21,23.13,23.2,200211.0,18.4798,18.5277,18.4638,18.5197,200211.0
2018-10-26 10:20:00,23.2,23.33,23.15,23.17,262221.0,18.5197,18.6235,18.4798,18.4958,262221.0
2018-10-26 10:30:00,23.16,23.18,23.04,23.08,214133.0,18.4878,18.5037,18.392,18.4239,214133.0
2018-10-26 10:40:00,23.08,23.12,22.96,23.0,209651.0,18.4239,18.4558,18.3281,18.3601,209651.0
2018-10-26 10:50:00,23.0,23.03,22.84,22.88,228957.0,18.3601,18.384,18.2323,18.2643,228957.0
2018-10-26 11:00:00,22.87,23.01,22.86,22.98,162037.0,18.2563,18.368,18.2483,18.3441,162037.0
2018-10-26 11:10:00,22.97,23.06,22.93,23.04,272154.0,18.3361,18.4079,18.3042,18.392,272154.0
2018-10-26 11:20:00,23.04,23.27,23.03,23.23,299187.0,18.392,18.5756,18.384,18.5437,299187.0
2018-10-26 11:30:00,23.23,23.35,23.22,23.29,218600.0,18.5437,18.6394,18.5357,18.5916,218600.0
2018-10-26 11:40:00,23.29,23.33,23.24,23.28,158775.0,18.5916,18.6235,18.5516,18.5836,158775.0
2018-10-26 11:50:00,23.28,23.38,23.27,23.3,179903.0,18.5836,18.6634,18.5756,18.5995,179903.0
2018-10-26 12:00:00,23.3,23.42,23.29,23.4,196124.0,18.5995,18.6953,18.5916,18.6794,196124.0
2018-10-26 12:10:00,23.41,23.41,23.32,23.38,143410.0,18.6873,18.6873,18.6155,18.6634,143410.0
2018-10-26 12:20:00,23.39,23.46,23.38,23.43,181450.0,18.6714,18.7273,18.6634,18.7033,181450.0
2018-10-26 12:30:00,23.43,23.47,23.39,23.42,146000.0,18.7033,18.7352,18.6714,18.6953,146000.0
2018-10-26 12:40:00,23.42,23.57,23.41,23.57,157864.0,18.6953,18.8151,18.6873,18.8151,157864.0
2018-10-26 12:50:00,23.57,23.58,23.49,23.53,168195.0,18.8151,18.823,18.7512,18.7831,168195.0
2018-10-26 13:00:00,23.53,23.63,23.52,23.57,160936.0,18.7831,18.863,18.7752,18.8151,160936.0
2018-10-26 13:10:00,23.57,23.61,23.53,23.56,145639.0,18.8151,18.847,18.7831,18.8071,145639.0
2018-10-26 13:20:00,23.55,23.58,23.46,23.47,107623.0,18.7991,18.823,18.7273,18.7352,107623.0
2018-10-26 13:30:00,23.47,23.47,23.29,23.32,126300.0,18.7352,18.7352,18.5916,18.6155,126300.0
2018-10-26 13:40:00,23.32,23.42,23.31,23.38,157906.0,18.6155,18.6953,18.6075,18.6634,157906.0
2018-10-26 13:50:00,23.37,23.44,23.34,23.42,167295.0,18.6554,18.7113,18.6315,18.6953,167295.0
2018-10-26 14:00:00,23.42,23.44,23.27,23.3,164992.0,18.6953,18.7113,18.5756,18.5995,164992.0
2018-10-26 14:10:00,23.3,23.35,23.25,23.29,149538.0,18.5995,18.6394,18.5596,18.5916,149538.0
2018-10-26 14:20:00,23.29,23.37,23.25,23.3,152077.0,18.5916,18.6554,18.5596,18.5995,152077.0
2018-10-26 14:30:00,23.3,23.37,23.28,23.32,162207.0,18.5995,18.6554,18.5836,18.6155,162207.0
2018-10-26 14:40:00,23.32,23.34,23.13,23.14,453752.0,18.6155,18.6315,18.4638,18.4718,453752.0
2018-10-26 14:50:00,23.15,23.18,23.06,23.08,168843.0,18.4798,18.5037,18.4079,18.4239,168843.0
2018-10-26 15:00:00,23.09,23.1,23.0,23.05,330043.0,18.4319,18.4399,18.3601,18.4,330043.0
2018-10-26 15:10:00,23.06,23.15,22.98,23.13,490518.0,18.4079,18.4798,18.3441,18.4638,490518.0
2018-10-26 15:20:00,23.13,23.21,23.12,23.16,339261.0,18.4638,18.5277,18.4558,18.4878,339261.0
2018-10-26 15:30:00,23.15,23.22,23.07,23.17,573169.0,18.4798,18.5357,18.4159,18.4958,573169.0
2018-10-26 15:40:00,23.16,23.24,23.03,23.2,706264.0,18.4878,18.5516,18.384,18.5197,706264.0
2018-10-26 15:50:00,23.2,23.29,23.07,23.13,1192072.0,18.5197,18.5916,18.4159,18.4638,1192072.0
2018-10-29 09:30:00,23.48,23.63,23.45,23.59,203457.0,18.7432,18.863,18.7193,18.831,203457.0
2018-10-29 09:40:00,23.59,23.68,23.56,23.6,133235.0,18.831,18.9029,18.8071,18.839,133235.0
2018-10-29 09:50:00,23.6,23.62,23.53,23.61,91574.0,18.839,18.855,18.7831,18.847,91574.0
2018-10-29 10:00:00,23.61,23.72,23.6,23.7,93444.0,18.847,18.9348,18.839,18.9188,93444.0
2018-10-29 10:10:00,23.7,23.72,23.62,23.63,184207.0,18.9188,18.9348,18.855,18.863,184207.0
2018-10-29 10:20:00,23.63,23.69,23.61,23.66,116948.0,18.863,18.9109,18.847,18.8869,116948.0
2018-10-29 10:30:00,23.66,23.69,23.49,23.52,128118.0,18.8869,18.9109,18.7512,18.7752,128118.0
2018-10-29 10:40:00,23.52,23.56,23.47,23.49,68906.0,18.7752,18.8071,18.7352,18.7512,68906.0
2018-10-29 10:50:00,23.5,23.57,23.49,23.51,132455.0,18.7592,18.8151,18.7512,18.7672,132455.0
2018-10-29 11:00:00,23.51,23.54,23.45,23.48,115317.0,18.7672,18.7911,18.7193,18.7432,115317.0
2018-10-29 11:10:00,23.48,23.49,23.39,23.41,104345.0,18.7432,18.7512,18.6714,18.6873,104345.0
2018-10-29 11:20:00,23.41,23.5,23.4,23.48,70431.0,18.6873,18.7592,18.6794,18.7432,70431.0
2018-10-29 11:30:00,23.48,23.48,23.42,23.48,81758.0,18.7432,18.7432,18.6953,18.7432,81758.0
2018-10-29 11:40:00,23.49,23.54,23.45,23.49,106841.0,18.7512,18.7911,18.7193,18.7512,106841.0
2018-10-29 11:50:00,23.5,23.51,23.36,23.37,117768.0,18.7592,18.7672,18.6474,18.6554,117768.0
2018-10-29 12:00:00,23.37,23.42,23.36,23.37,185075.0,18.6554,18.6953,18.6474,18.6554,185075.0
2018-10-29 12:10:00,23.38,23.45,23.35,23.41,109002.0,18.6634,18.7193,18.6394,18.6873,109002.0
2018-10-29 12:20:00,23.41,23.43,23.32,23.36,133452.0,18.6873,18.7033,18.6155,18.6474,133452.0
2018-10-29 12:30:00,23.35,23.43,23.31,23.41,126737.0,18.6394,18.7033,18.6075,18.6873,126737.0
2018-10-29 12:40:00,23.41,23.5,23.41,23.43,105488.0,18.6873,18.7592,18.6873,18.7033,105488.0
2018-10-29 12:50:00,23.43,23.47,23.35,23.39,103367.0,18.7033,18.7352,18.6394,18.6714,103367.0
2018-10-29 13:00:00,23.39,23.53,23.39,23.53,121282.0,18.6714,18.7831,18.6714,18.7831,121282.0
2018-10-29 13:10:00,23.53,23.53,23.44,23.47,73475.0,18.7831,18.7831,18.7113,18.7352,73475.0
2018-10-29 13:20:00,23.46,23.49,23.4,23.41,67242.0,18.7273,18.7512,18.6794,18.6873,67242.0
2018-10-29 13:30:00,23.41,23.5,23.4,23.47,85336.0,18.6873,18.7592,18.6794,18.7352,85336.0
2018-10-29 13:40:00,23.47,23.5,23.42,23.45,88040.0,18.7352,18.7592,18.6953,18.7193,88040.0
2018-10-29 13:50:00,23.45,23.54,23.42,23.42,133571.0,18.7193,18.7911,18.6953,18.6953,133571.0
2018-10-29 14:00:00,23.42,23.43,23.33,23.37,118231.0,18.6953,18.7033,18.6235,18.6554,118231.0
2018-10-29 14:10:00,23.36,23.36,23.17,23.25,297115.0,18.6474,18.6474,18.4958,18.5596,297115.0
2018-10-29 14:20:00,23.25,23.27,23.21,23.22,127198.0,18.5596,18.5756,18.5277,18.5357,127198.0
2018-10-29 14:30:00,23.22,23.23,23.16,23.18,124773.0,18.5357,18.5437,18.4878,18.5037,124773.0
2018-10-29 14:40:00,23.18,23.3,23.18,23.21,139153.0,18.5037,18.5995,18.5037,18.5277,139153.0
2018-10-29 14:50:00,23.21,23.23,23.13,23.2,169264.0,18.5277,18.5437,18.4638,18.5197,169264.0
2018-10-29 15:00:00,23.2,23.21,23.06,23.09,210780.0,18.5197,18.5277,18.4079,18.4319,210780.0
2018-10-29 15:10:00,23.09,23.11,22.95,23.04,280951.0,18.4319,18.4479,18.3201,18.392,280951.0
2018-10-29 15:20:00,23.04,23.07,22.95,22.98,269150.0,18.392,18.4159,18.3201,18.3441,269150.0
2018-10-29 15:30:00,22.97,23.0,22.86,22.91,474798.0,18.3361,18.3601,18.2483,18.2882,474798.0
2018-10-29 15:40:00,22.91,22.98,22.7,22.92,771560.0,18.2882,18.3441,18.1206,18.2962,771560.0
2018-10-29 15:50:00,22.92,23.06,22.91,23.03,923739.0,18.2962,18.4079,18.2882,18.384,923739.0
2018-10-30 09:30:00,23.07,23.29,22.98,23.27,396287.0,18.4159,18.5916,18.3441,18.5756,396287.0
2018-10-30 09:40:00,23.27,23.44,23.27,23.43,187994.0,18.5756,18.7113,18.5756,18.7033,187994.0
2018-10-30 09:50:00,23.43,23.67,23.42,23.59,276478.0,18.7033,18.8949,18.6953,18.831,276478.0
2018-10-30 10:00:00,23.59,23.62,23.48,23.48,171704.0,18.831,18.855,18.7432,18.7432,171704.0
2018-10-30 10:10:00,23.49,23.51,23.39,23.46,240683.0,18.7512,18.7672,18.6714,18.7273,240683.0
2018-10-30 10:20:00,23.47,23.52,23.4,23.43,142747.0,18.7352,18.7752,18.6794,18.7033,142747.0
2018-10-30 10:30:00,23.44,23.48,23.28,23.31,141343.0,18.7113,18.7432,18.5836,18.6075,141343.0
2018-10-30 10:40:00,23.31,23.36,23.27,23.36,87342.0,18.6075,18.6474,18.5756,18.6474,87342.0
2018-10-30 10:50:00,23.36,23.38,23.29,23.34,133594.0,18.6474,18.6634,18.5916,18.6315,133594.0
2018-10-30 11:00:00,23.34,23.51,23.28,23.5,248693.0,18.6315,18.7672,18.5836,18.7592,248693.0
2018-10-30 11:10:00,23.49,23.49,23.35,23.46,140996.0,18.7512,18.7512,18.6394,18.7273,140996.0
2018-10-30 11:20:00,23.46,23.52,23.42,23.49,157978.0,18.7273,18.7752,18.6953,18.7512,157978.0
2018-10-30 11:30:00,23.49,23.53,23.45,23.51,127766.0,18.7512,18.7831,18.7193,18.7672,127766.0
2018-10-30 11:40:00,23.51,23.59,23.48,23.58,99746.0,18.7672,18.831,18.7432,18.823,99746.0
2018-10-30 11:50:00,23.58,23.59,23.48,23.49,112874.0,18.823,18.831,18.7432,18.7512,112874.0
2018-10-30 12:00:00,23.5,23.57,23.48,23.53,119644.0,18.7592,18.8151,18.7432,18.7831,119644.0
2018-10-30 12:10:00,23.54,23.57,23.48,23.5,108044.0,18.7911,18.8151,18.7432,18.7592,108044.0
2018-10-30 12:20:00,23.51,23.57,23.5,23.54,101733.0,18.7672,18.8151,18.7592,18.7911,101733.0
2018-10-30 12:30:00,23.54,23.55,23.47,23.53,90733.0,18.7911,18.7991,18.7352,18.7831,90733.0
2018-10-30 12:40:00,23.53,23.54,23.47,23.47,149069.0,18.7831,18.7911,18.7352,18.7352,149069.0
2018-10-30 12:50:00,23.47,23.48,23.36,23.37,136321.0,18.7352,18.7432,18.6474,18.6554,136321.0
2018-10-30 13:00:00,23.36,23.37,23.3,23.32,128218.0,18.6474,18.6554,18.5995,18.6155,128218.0
2018-10-30 13:10:00,23.31,23.32,23.22,23.3,129090.0,18.6075,18.6155,18.5357,18.5995,129090.0
2018-10-30 13:20:00,23.29,23.34,23.21,23.22,148662.0,18.5916,18.6315,18.5277,18.5357,148662.0
2018-10-30 13:30:00,23.22,23.26,23.19,23.25,105935.0,18.5357,18.5676,18.5117,18.5596,105935.0
2018-10-30 13:40:00,23.25,23.38,23.25,23.37,109942.0,18.5596,18.6634,18.5596,18.6554,109942.0
2018-10-30 13:50:00,23.37,23.44,23.33,23.43,112457.0,18.6554,18.7113,18.6235,18.7033,112457.0
2018-10-30 14:00:00,23.43,23.46,23.33,23.34,564235.0,18.7033,18.7273,18.6235,18.6315,564235.0
2018-10-30 14:10:00,23.33,23.4,23.32,23.38,134130.0,18.6235,18.6794,18.6155,18.6634,134130.0
2018-10-30 14:20:00,23.38,23.47,23.37,23.42,161912.0,18.6634,18.7352,18.6554,18.6953,161912.0
2018-10-30 14:30:00,23.43,23.47,23.38,23.44,146042.0,18.7033,18.7352,18.6634,18.7113,146042.0
2018-10-30 14:40:00,23.45,23.45,23.4,23.45,102792.0,18.7193,18.7193,18.6794,18.7193,102792.0
2018-10-30 14:50:00,23.45,23.59,23.43,23.54,192638.0,18.7193,18.831,18.7033,18.7911,192638.0
2018-10-30 15:00:00,23.55,23.55,23.49,23.54,167651.0,18.7991,18.7991,18.7512,18.7911,167651.0
2018-10-30 15:10:00,23.55,23.61,23.53,23.58,392860.0,18.7991,18.847,18.7831,18.823,392860.0
2018-10-30 15:20:00,23.58,23.67,23.54,23.63,338304.0,18.823,18.8949,18.7911,18.863,338304.0
2018-10-30 15:30:00,23.63,23.66,23.57,23.58,360240.0,18.863,18.8869,18.8151,18.823,360240.0
2018-10-30 15:40:00,23.58,23.64,23.58,23.62,378103.0,18.823,18.8709,18.823,18.855,378103.0
2018-10-30 15:50:00,23.63,23.7,23.62,23.68,873522.0,18.863,18.9188,18.855,18.9029,873522.0
2018-10-31 09:30:00,23.84,24.0,23.78,23.99,538924.0,19.0306,19.1583,18.9827,19.1503,538924.0
2018-10-31 09:40:00,23.99,24.03,23.98,24.02,218807.0,19.1503,19.1823,19.1424,19.1743,218807.0
2018-10-31 09:50:00,24.02,24.1,24.0,24.09,126101.0,19.1743,19.2381,19.1583,19.2302,126101.0
2018-10-31 10:00:00,24.09,24.14,24.06,24.11,177048.0,19.2302,19.2701,19.2062,19.2461,177048.0
2018-10-31 10:10:00,24.11,24.16,24.04,24.16,140075.0,19.2461,19.286,19.1902,19.286,140075.0
2018-10-31 10:20:00,24.16,24.2,24.14,24.18,96919.0,19.286,19.318,19.2701,19.302,96919.0
2018-10-31 10:30:00,24.17,24.19,24.15,24.18,101516.0,19.294,19.31,19.2781,19.302,101516.0
2018-10-31 10:40:00,24.17,24.24,24.11,24.12,138367.0,19.294,19.3499,19.2461,19.2541,138367.0
2018-10-31 10:50:00,24.12,24.15,24.07,24.1,79569.0,19.2541,19.2781,19.2142,19.2381,79569.0
2018-10-31 11:00:00,24.1,24.14,24.0,24.01,97371.0,19.2381,19.2701,19.1583,19.1663,97371.0
2018-10-31 11:10:00,24.01,24.06,23.98,24.05,127699.0,19.1663,19.2062,19.1424,19.1982,127699.0
2018-10-31 11:20:00,24.05,24.19,24.05,24.17,66717.0,19.1982,19.31,19.1982,19.294,66717.0
2018-10-31 11:30:00,24.17,24.18,24.09,24.14,60587.0,19.294,19.302,19.2302,19.2701,60587.0
2018-10-31 11:40:00,24.15,24.16,24.05,24.07,100337.0,19.2781,19.286,19.1982,19.2142,100337.0
2018-10-31 11:50:00,24.07,24.13,24.06,24.1,87771.0,19.2142,19.2621,19.2062,19.2381,87771.0
2018-10-31 12:00:00,24.1,24.13,24.02,24.03,78651.0,19.2381,19.2621,19.1743,19.1823,78651.0
2018-10-31 12:10:00,24.04,24.09,24.03,24.08,87574.0,19.1902,19.2302,19.1823,19.2222,87574.0
2018-10-31 12:20:00,24.07,24.17,24.06,24.15,110371.0,19.2142,19.294,19.2062,19.2781,110371.0
2018-10-31 12:30:00,24.16,24.21,24.13,24.19,105661.0,19.286,19.326,19.2621,19.31,105661.0
2018-10-31 12:40:00,24.19,24.23,24.15,24.21,101980.0,19.31,19.3419,19.2781,19.326,101980.0
2018-10-31 12:50:00,24.21,24.27,24.18,24.25,81586.0,19.326,19.3738,19.302,19.3579,81586.0
2018-10-31 13:00:00,24.26,24.28,24.25,24.27,107265.0,19.3659,19.3818,19.3579,19.3738,107265.0
2018-10-31 13:10:00,24.26,24.31,24.26,24.28,229555.0,19.3659,19.4058,19.3659,19.3818,229555.0
2018-10-31 13:20:00,24.28,24.3,24.2,24.21,60827.0,19.3818,19.3978,19.318,19.326,60827.0
2018-10-31 13:30:00,24.21,24.22,24.17,24.2,92427.0,19.326,19.3339,19.294,19.318,92427.0
2018-10-31 13:40:00,24.19,24.27,24.17,24.24,93466.0,19.31,19.3738,19.294,19.3499,93466.0
2018-10-31 13:50:00,24.24,24.28,24.23,24.27,95229.0,19.3499,19.3818,19.3419,19.3738,95229.0
2018-10-31 14:00:00,24.28,24.32,24.23,24.32,111129.0,19.3818,19.4138,19.3419,19.4138,111129.0
2018-10-31 14:10:00,24.32,24.37,24.3,24.34,128005.0,19.4138,19.4537,19.3978,19.4297,128005.0
2018-10-31 14:20:00,24.34,24.34,24.27,24.3,132268.0,19.4297,19.4297,19.3738,19.3978,132268.0
2018-10-31 14:30:00,24.3,24.3,24.25,24.26,83941.0,19.3978,19.3978,19.3579,19.3659,83941.0
2018-10-31 14:40:00,24.27,24.32,24.24,24.24,136814.0,19.3738,19.4138,19.3499,19.3499,136814.0
2018-10-31 14:50:00,24.24,24.28,24.23,24.28,129561.0,19.3499,19.3818,19.3419,19.3818,129561.0
2018-10-31 15:00:00,24.28,24.29,24.25,24.25,196991.0,19.3818,19.3898,19.3579,19.3579,196991.0
2018-10-31 15:10:00,24.25,24.34,24.24,24.3,197108.0,19.3579,19.4297,19.3499,19.3978,197108.0
2018-10-31 15:20:00,24.3,24.32,24.23,24.27,292402.0,19.3978,19.4138,19.3419,19.3738,292402.0
2018-10-31 15:30:00,24.26,24.27,24.2,24.2,352954.0,19.3659,19.3738,19.318,19.318,352954.0
2018-10-31 15:40:00,24.21,24.25,24.14,24.15,529521.0,19.326,19.3579,19.2701,19.2781,529521.0
2018-10-31 15:50:00,24.14,24.19,24.12,24.13,939246.0,19.2701,19.31,19.2541,19.2621,939246.0
2018-11-01 09:30:00,24.24,24.35,24.16,24.22,234377.0,19.3499,19.4377,19.286,19.3339,234377.0
2018-11-01 09:40:00,24.23,24.24,24.08,24.13,188896.0,19.3419,19.3499,19.2222,19.2621,188896.0
2018-11-01 09:50:00,24.13,24.2,24.1,24.12,130228.0,19.2621,19.318,19.2381,19.2541,130228.0
2018-11-01 10:00:00,24.12,24.12,23.98,24.07,204117.0,19.2541,19.2541,19.1424,19.2142,204117.0
2018-11-01 10:10:00,24.07,24.21,24.07,24.17,142312.0,19.2142,19.326,19.2142,19.294,142312.0
2018-11-01 10:20:00,24.16,24.23,24.13,24.21,101810.0,19.286,19.3419,19.2621,19.326,101810.0
2018-11-01 10:30:00,24.21,24.27,24.19,24.23,125498.0,19.326,19.3738,19.31,19.3419,125498.0
2018-11-01 10:40:00,24.22,24.25,24.21,24.22,104898.0,19.3339,19.3579,19.326,19.3339,104898.0
2018-11-01 10:50:00,24.22,24.25,24.2,24.24,133002.0,19.3339,19.3579,19.318,19.3499,133002.0
2018-11-01 11:00:00,24.25,24.27,24.2,24.25,145890.0,19.3579,19.3738,19.318,19.3579,145890.0
2018-11-01 11:10:00,24.26,24.37,24.25,24.36,154492.0,19.3659,19.4537,19.3579,19.4457,154492.0
2018-11-01 11:20:00,24.37,24.43,24.34,24.41,120442.0,19.4537,19.5016,19.4297,19.4856,120442.0
2018-11-01 11:30:00,24.41,24.44,24.38,24.4,106398.0,19.4856,19.5096,19.4617,19.4776,106398.0
2018-11-01 11:40:00,24.4,24.42,24.37,24.41,116565.0,19.4776,19.4936,19.4537,19.4856,116565.0
2018-11-01 11:50:00,24.41,24.42,24.34,24.34,133775.0,19.4856,19.4936,19.4297,19.4297,133775.0
2018-11-01 12:00:00,24.34,24.39,24.33,24.37,102468.0,19.4297,19.4696,19.4217,19.4537,102468.0
2018-11-01 12:10:00,24.37,24.38,24.3,24.3,83032.0,19.4537,19.4617,19.3978,19.3978,83032.0
2018-11-01 12:20:00,24.3,24.34,24.29,24.32,78543.0,19.3978,19.4297,19.3898,19.4138,78543.0
2018-11-01 12:30:00,24.32,24.37,24.3,24.32,84812.0,19.4138,19.4537,19.3978,19.4138,84812.0
2018-11-01 12:40:00,24.32,24.34,24.26,24.33,153802.0,19.4138,19.4297,19.3659,19.4217,153802.0
2018-11-01 12:50:00,24.34,24.35,24.3,24.33,177266.0,19.4297,19.4377,19.3978,19.4217,177266.0
2018-11-01 13:00:00,24.33,24.34,24.3,24.32,155100.0,19.4217,19.4297,19.3978,19.4138,155100.0
2018-11-01 13:10:00,24.32,24.34,24.31,24.34,131059.0,19.4138,19.4297,19.4058,19.4297,131059.0
2018-11-01 13:20:00,24.33,24.38,24.33,24.38,158430.0,19.4217,19.4617,19.4217,19.4617,158430.0
2018-11-01 13:30:00,24.38,24.39,24.35,24.37,85321.0,19.4617,19.4696,19.4377,19.4537,85321.0
2018-11-01 13:40:00,24.37,24.38,24.3,24.33,133407.0,19.4537,19.4617,19.3978,19.4217,133407.0
2018-11-01 13:50:00,24.32,24.36,24.31,24.33,98116.0,19.4138,19.4457,19.4058,19.4217,98116.0
2018-11-01 14:00:00,24.34,24.34,24.28,24.3,152604.0,19.4297,19.4297,19.3818,19.3978,152604.0
2018-11-01 14:10:00,24.3,24.36,24.29,24.36,79475.0,19.3978,19.4457,19.3898,19.4457,79475.0
2018-11-01 14:20:00,24.36,24.4,24.35,24.36,90557.0,19.4457,19.4776,19.4377,19.4457,90557.0
2018-11-01 14:30:00,24.37,24.38,24.32,24.35,155184.0,19.4537,19.4617,19.4138,19.4377,155184.0
2018-11-01 14:40:00,24.35,24.36,24.32,24.36,145008.0,19.4377,19.4457,19.4138,19.4457,145008.0
2018-11-01 14:50:00,24.36,24.39,24.33,24.38,90860.0,19.4457,19.4696,19.4217,19.4617,90860.0
2018-11-01 15:00:00,24.38,24.38,24.34,24.38,173443.0,19.4617,19.4617,19.4297,19.4617,173443.0
2018-11-01 15:10:00,24.38,24.42,24.37,24.41,112094.0,19.4617,19.4936,19.4537,19.4856,112094.0
2018-11-01 15:20:00,24.41,24.47,24.39,24.46,178863.0,19.4856,19.5335,19.4696,19.5255,178863.0
2018-11-01 15:30:00,24.45,24.48,24.43,24.44,217336.0,19.5175,19.5415,19.5016,19.5096,217336.0
2018-11-01 15:40:00,24.45,24.5,24.42,24.46,360557.0,19.5175,19.5574,19.4936,19.5255,360557.0
2018-11-01 15:50:00,24.46,24.49,24.45,24.48,669333.0,19.5255,19.5495,19.5175,19.5415,669333.0
2018-11-02 09:30:00,24.36,24.67,24.3,24.67,392539.0,19.4457,19.6932,19.3978,19.6932,392539.0
2018-11-02 09:40:00,24.66,24.77,24.65,24.73,230997.0,19.6852,19.773,19.6772,19.741,230997.0
2018-11-02 09:50:00,24.73,24.78,24.67,24.71,265449.0,19.741,19.781,19.6932,19.7251,265449.0
2018-11-02 10:00:00,24.73,24.75,24.67,24.7,244821.0,19.741,19.757,19.6932,19.7171,244821.0
2018-11-02 10:10:00,24.69,24.83,24.66,24.8,282131.0,19.7091,19.8209,19.6852,19.7969,282131.0
2018-11-02 10:20:00,24.8,24.81,24.69,24.7,209043.0,19.7969,19.8049,19.7091,19.7171,209043.0
2018-11-02 10:30:00,24.69,24.7,24.57,24.59,232303.0,19.7091,19.7171,19.6133,19.6293,232303.0
2018-11-02 10:40:00,24.59,24.66,24.53,24.64,128057.0,19.6293,19.6852,19.5814,19.6692,128057.0
2018-11-02 10:50:00,24.64,24.71,24.6,24.67,174434.0,19.6692,19.7251,19.6373,19.6932,174434.0
2018-11-02 11:00:00,24.67,24.67,24.54,24.65,282327.0,19.6932,19.6932,19.5894,19.6772,282327.0
2018-11-02 11:10:00,24.65,24.68,24.55,24.56,242028.0,19.6772,19.7011,19.5974,19.6053,242028.0
2018-11-02 11:20:00,24.56,24.59,24.5,24.59,265128.0,19.6053,19.6293,19.5574,19.6293,265128.0
2018-11-02 11:30:00,24.58,24.65,24.55,24.61,138949.0,19.6213,19.6772,19.5974,19.6453,138949.0
2018-11-02 11:40:00,24.61,24.63,24.5,24.51,139485.0,19.6453,19.6612,19.5574,19.5654,139485.0
2018-11-02 11:50:00,24.51,24.62,24.48,24.62,266732.0,19.5654,19.6532,19.5415,19.6532,266732.0
2018-11-02 12:00:00,24.62,24.64,24.55,24.55,162752.0,19.6532,19.6692,19.5974,19.5974,162752.0
2018-11-02 12:10:00,24.56,24.63,24.54,24.63,131014.0,19.6053,19.6612,19.5894,19.6612,131014.0
2018-11-02 12:20:00,24.62,24.62,24.57,24.62,83498.0,19.6532,19.6532,19.6133,19.6532,83498.0
2018-11-02 12:30:00,24.62,24.62,24.48,24.49,159287.0,19.6532,19.6532,19.5415,19.5495,159287.0
2018-11-02 12:40:00,24.49,24.51,24.41,24.47,89014.0,19.5495,19.5654,19.4856,19.5335,89014.0
2018-11-02 12:50:00,24.47,24.47,24.32,24.37,219165.0,19.5335,19.5335,19.4138,19.4537,219165.0
2018-11-02 13:00:00,24.36,24.37,24.3,24.34,136574.0,19.4457,19.4537,19.3978,19.4297,136574.0
2018-11-02 13:10:00,24.34,24.41,24.33,24.41,186199.0,19.4297,19.4856,19.4217,19.4856,186199.0
2018-11-02 13:20:00,24.4,24.47,24.39,24.46,227853.0,19.4776,19.5335,19.4696,19.5255,227853.0
2018-11-02 13:30:00,24.45,24.49,24.4,24.44,102203.0,19.5175,19.5495,19.4776,19.5096,102203.0
2018-11-02 13:40:00,24.44,24.48,24.41,24.44,119299.0,19.5096,19.5415,19.4856,19.5096,119299.0
2018-11-02 13:50:00,24.45,24.46,24.38,24.43,154169.0,19.5175,19.5255,19.4617,19.5016,154169.0
2018-11-02 14:00:00,24.43,24.44,24.34,24.34,93362.0,19.5016,19.5096,19.4297,19.4297,93362.0
2018-11-02 14:10:00,24.34,24.39,24.33,24.39,73018.0,19.4297,19.4696,19.4217,19.4696,73018.0
2018-11-02 14:20:00,24.38,24.6,24.32,24.57,244581.0,19.4617,19.6373,19.4138,19.6133,244581.0
2018-11-02 14:30:00,24.58,24.58,24.45,24.45,246442.0,19.6213,19.6213,19.5175,19.5175,246442.0
2018-11-02 14:40:00,24.44,24.53,24.43,24.52,411914.0,19.5096,19.5814,19.5016,19.5734,411914.0
2018-11-02 14:50:00,24.52,24.56,24.51,24.55,253478.0,19.5734,19.6053,19.5654,19.5974,253478.0
2018-11-02 15:00:00,24.55,24.58,24.48,24.55,208210.0,19.5974,19.6213,19.5415,19.5974,208210.0
2018-11-02 15:10:00,24.55,24.65,24.54,24.62,193893.0,19.5974,19.6772,19.5894,19.6532,193893.0
2018-11-02 15:20:00,24.62,24.67,24.6,24.62,227963.0,19.6532,19.6932,19.6373,19.6532,227963.0
2018-11-02 15:30:00,24.61,24.66,24.56,24.66,301744.0,19.6453,19.6852,19.6053,19.6852,301744.0
2018-11-02 15:40:00,24.66,24.66,24.61,24.63,467941.0,19.6852,19.6852,19.6453,19.6612,467941.0
2018-11-02 15:50:00,24.63,24.66,24.58,24.62,1123478.0,19.6612,19.6852,19.6213,19.6532,1123478.0
2018-11-05 09:30:00,24.63,24.77,24.62,24.69,255604.0,19.6612,19.773,19.6532,19.7091,255604.0
2018-11-05 09:40:00,24.69,24.72,24.63,24.7,181826.0,19.7091,19.7331,19.6612,19.7171,181826.0
2018-11-05 09:50:00,24.7,24.74,24.62,24.62,141344.0,19.7171,19.749,19.6532,19.6532,141344.0
2018-11-05 10:00:00,24.63,24.67,24.58,24.6,82236.0,19.6612,19.6932,19.6213,19.6373,82236.0
2018-11-05 10:10:00,24.59,24.59,24.5,24.55,147990.0,19.6293,19.6293,19.5574,19.5974,147990.0
2018-11-05 10:20:00,24.55,24.55,24.45,24.52,56432.0,19.5974,19.5974,19.5175,19.5734,56432.0
2018-11-05 10:30:00,24.53,24.64,24.52,24.55,127889.0,19.5814,19.6692,19.5734,19.5974,127889.0
2018-11-05 10:40:00,24.55,24.59,24.53,24.55,94585.0,19.5974,19.6293,19.5814,19.5974,94585.0
2018-11-05 10:50:00,24.55,24.65,24.53,24.65,102122.0,19.5974,19.6772,19.5814,19.6772,102122.0
2018-11-05 11:00:00,24.64,24.65,24.56,24.56,98717.0,19.6692,19.6772,19.6053,19.6053,98717.0
2018-11-05 11:10:00,24.56,24.58,24.53,24.55,58800.0,19.6053,19.6213,19.5814,19.5974,58800.0
2018-11-05 11:20:00,24.56,24.57,24.47,24.47,73168.0,19.6053,19.6133,19.5335,19.5335,73168.0
2018-11-05 11:30:00,24.47,24.52,24.44,24.52,242662.0,19.5335,19.5734,19.5096,19.5734,242662.0
2018-11-05 11:40:00,24.52,24.55,24.45,24.47,149658.0,19.5734,19.5974,19.5175,19.5335,149658.0
2018-11-05 11:50:00,24.47,24.54,24.47,24.53,168772.0,19.5335,19.5894,19.5335,19.5814,168772.0
2018-11-05 12:00:00,24.53,24.57,24.48,24.48,178573.0,19.5814,19.6133,19.5415,19.5415,178573.0
2018-11-05 12:10:00,24.49,24.5,24.44,24.45,53893.0,19.5495,19.5574,19.5096,19.5175,53893.0
2018-11-05 12:20:00,24.46,24.52,24.45,24.48,51727.0,19.5255,19.5734,19.5175,19.5415,51727.0
2018-11-05 12:30:00,24.48,24.5,24.44,24.45,61395.0,19.5415,19.5574,19.5096,19.5175,61395.0
2018-11-05 12:40:00,24.45,24.47,24.42,24.46,128495.0,19.5175,19.5335,19.4936,19.5255,128495.0
2018-11-05 12:50:00,24.45,24.49,24.45,24.48,45691.0,19.5175,19.5495,19.5175,19.5415,45691.0
2018-11-05 13:00:00,24.48,24.5,24.46,24.47,64643.0,19.5415,19.5574,19.5255,19.5335,64643.0
2018-11-05 13:10:00,24.47,24.49,24.45,24.48,149072.0,19.5335,19.5495,19.5175,19.5415,149072.0
2018-11-05 13:20:00,24.48,24.53,24.47,24.51,56836.0,19.5415,19.5814,19.5335,19.5654,56836.0
2018-11-05 13:30:00,24.51,24.55,24.5,24.54,61063.0,19.5654,19.5974,19.5574,19.5894,61063.0
2018-11-05 13:40:00,24.54,24.54,24.51,24.54,50627.0,19.5894,19.5894,19.5654,19.5894,50627.0
2018-11-05 13:50:00,24.54,24.57,24.52,24.54,107532.0,19.5894,19.6133,19.5734,19.5894,107532.0
2018-11-05 14:00:00,24.55,24.58,24.53,24.57,84590.0,19.5974,19.6213,19.5814,19.6133,84590.0
2018-11-05 14:10:00,24.57,24.61,24.56,24.6,135996.0,19.6133,19.6453,19.6053,19.6373,135996.0
2018-11-05 14:20:00,24.61,24.69,24.6,24.69,102126.0,19.6453,19.7091,19.6373,19.7091,102126.0
2018-11-05 14:30:00,24.68,24.69,24.64,24.67,98416.0,19.7011,19.7091,19.6692,19.6932,98416.0
2018-11-05 14:40:00,24.67,24.72,24.65,24.71,110001.0,19.6932,19.7331,19.6772,19.7251,110001.0
2018-11-05 14:50:00,24.71,24.74,24.7,24.7,76469.0,19.7251,19.749,19.7171,19.7171,76469.0
2018-11-05 15:00:00,24.71,24.74,24.7,24.71,92206.0,19.7251,19.749,19.7171,19.7251,92206.0
2018-11-05 15:10:00,24.72,24.75,24.67,24.69,201172.0,19.7331,19.757,19.6932,19.7091,201172.0
2018-11-05 15:20:00,24.69,24.7,24.57,24.59,433874.0,19.7091,19.7171,19.6133,19.6293,433874.0
2018-11-05 15:30:00,24.59,24.64,24.57,24.63,205536.0,19.6293,19.6692,19.6133,19.6612,205536.0
2018-11-05 15:40:00,24.63,24.65,24.61,24.63,298453.0,19.6612,19.6772,19.6453,19.6612,298453.0
2018-11-05 15:50:00,24.64,24.66,24.61,24.64,584797.0,19.6692,19.6852,19.6453,19.6692,584797.0
2018-11-06 09:30:00,24.59,24.75,24.53,24.71,326918.0,19.6293,19.757,19.5814,19.7251,326918.0
2018-11-06 09:40:00,24.71,24.76,24.67,24.75,115406.0,19.7251,19.765,19.6932,19.757,115406.0
2018-11-06 09:50:00,24.75,24.76,24.69,24.72,134909.0,19.757,19.765,19.7091,19.7331,134909.0
2018-11-06 10:00:00,24.71,24.73,24.67,24.69,95120.0,19.7251,19.741,19.6932,19.7091,95120.0
2018-11-06 10:10:00,24.7,24.75,24.69,24.7,97700.0,19.7171,19.757,19.7091,19.7171,97700.0
2018-11-06 10:20:00,24.71,24.78,24.71,24.76,72780.0,19.7251,19.781,19.7251,19.765,72780.0
2018-11-06 10:30:00,24.75,24.79,24.71,24.72,89140.0,19.757,19.7889,19.7251,19.7331,89140.0
2018-11-06 10:40:00,24.72,24.79,24.71,24.74,63707.0,19.7331,19.7889,19.7251,19.749,63707.0
2018-11-06 10:50:00,24.74,24.75,24.68,24.71,306649.0,19.749,19.757,19.7011,19.7251,306649.0
2018-11-06 11:00:00,24.71,24.73,24.62,24.62,135762.0,19.7251,19.741,19.6532,19.6532,135762.0
2018-11-06 11:10:00,24.62,24.75,24.61,24.73,209787.0,19.6532,19.757,19.6453,19.741,209787.0
2018-11-06 11:20:00,24.73,24.76,24.68,24.73,89264.0,19.741,19.765,19.7011,19.741,89264.0
2018-11-06 11:30:00,24.73,24.74,24.68,24.73,91445.0,19.741,19.749,19.7011,19.741,91445.0
2018-11-06 11:40:00,24.73,24.76,24.72,24.74,60588.0,19.741,19.765,19.7331,19.749,60588.0
2018-11-06 11:50:00,24.74,24.87,24.74,24.84,117094.0,19.749,19.8528,19.749,19.8289,117094.0
2018-11-06 12:00:00,24.84,24.84,24.79,24.79,329600.0,19.8289,19.8289,19.7889,19.7889,329600.0
2018-11-06 12:10:00,24.79,24.8,24.75,24.77,106076.0,19.7889,19.7969,19.757,19.773,106076.0
2018-11-06 12:20:00,24.77,24.78,24.73,24.73,120174.0,19.773,19.781,19.741,19.741,120174.0
2018-11-06 12:30:00,24.74,24.77,24.73,24.76,206667.0,19.749,19.773,19.741,19.765,206667.0
2018-11-06 12:40:00,24.76,24.82,24.73,24.78,139412.0,19.765,19.8129,19.741,19.781,139412.0
2018-11-06 12:50:00,24.78,24.78,24.73,24.75,73671.0,19.781,19.781,19.741,19.757,73671.0
2018-11-06 13:00:00,24.75,24.81,24.74,24.74,130970.0,19.757,19.8049,19.749,19.749,130970.0
2018-11-06 13:10:00,24.74,24.75,24.7,24.73,88635.0,19.749,19.757,19.7171,19.741,88635.0
2018-11-06 13:20:00,24.73,24.75,24.7,24.7,64754.0,19.741,19.757,19.7171,19.7171,64754.0
2018-11-06 13:30:00,24.7,24.73,24.69,24.73,79485.0,19.7171,19.741,19.7091,19.741,79485.0
2018-11-06 13:40:00,24.74,24.77,24.73,24.76,59295.0,19.749,19.773,19.741,19.765,59295.0
2018-11-06 13:50:00,24.76,24.81,24.75,24.79,40375.0,19.765,19.8049,19.757,19.7889,40375.0
2018-11-06 14:00:00,24.79,24.79,24.75,24.76,69071.0,19.7889,19.7889,19.757,19.765,69071.0
2018-11-06 14:10:00,24.76,24.77,24.73,24.75,79871.0,19.765,19.773,19.741,19.757,79871.0
2018-11-06 14:20:00,24.75,24.75,24.66,24.67,71278.0,19.757,19.757,19.6852,19.6932,71278.0
2018-11-06 14:30:00,24.67,24.72,24.61,24.62,300215.0,19.6932,19.7331,19.6453,19.6532,300215.0
2018-11-06 14:40:00,24.62,24.69,24.62,24.69,63950.0,19.6532,19.7091,19.6532,19.7091,63950.0
2018-11-06 14:50:00,24.69,24.72,24.68,24.7,49032.0,19.7091,19.7331,19.7011,19.7171,49032.0
2018-11-06 15:00:00,24.7,24.75,24.67,24.75,114374.0,19.7171,19.757,19.6932,19.757,114374.0
2018-11-06 15:10:00,24.75,24.79,24.74,24.78,114440.0,19.757,19.7889,19.749,19.781,114440.0
2018-11-06 15:20:00,24.78,24.81,24.75,24.79,139242.0,19.781,19.8049,19.757,19.7889,139242.0
2018-11-06 15:30:00,24.79,24.82,24.78,24.8,140264.0,19.7889,19.8129,19.781,19.7969,140264.0
2018-11-06 15:40:00,24.8,24.8,24.75,24.77,224914.0,19.7969,19.7969,19.757,19.773,224914.0
2018-11-06 15:50:00,24.77,24.88,24.76,24.86,605604.0,19.773,19.8608,19.765,19.8448,605604.0
2018-11-07 09:30:00,25.08,25.12,24.96,24.98,347565.0,20.0204,20.0524,19.9247,19.9406,347565.0
2018-11-07 09:40:00,24.99,25.01,24.84,24.84,180980.0,19.9486,19.9646,19.8289,19.8289,180980.0
2018-11-07 09:50:00,24.85,24.85,24.74,24.74,253571.0,19.8368,19.8368,19.749,19.749,253571.0
2018-11-07 10:00:00,24.75,24.77,24.7,24.73,195378.0,19.757,19.773,19.7171,19.741,195378.0
2018-11-07 10:10:00,24.73,24.77,24.69,24.7,206870.0,19.741,19.773,19.7091,19.7171,206870.0
2018-11-07 10:20:00,24.69,24.77,24.66,24.75,218312.0,19.7091,19.773,19.6852,19.757,218312.0
2018-11-07 10:30:00,24.75,24.88,24.74,24.87,150847.0,19.757,19.8608,19.749,19.8528,150847.0
2018-11-07 10:40:00,24.88,24.97,24.88,24.93,89928.0,19.8608,19.9326,19.8608,19.9007,89928.0
2018-11-07 10:50:00,24.92,25.0,24.92,24.98,96538.0,19.8927,19.9566,19.8927,19.9406,96538.0
2018-11-07 11:00:00,24.98,25.06,24.96,25.05,244436.0,19.9406,20.0045,19.9247,19.9965,244436.0
2018-11-07 11:10:00,25.05,25.06,24.99,25.0,149182.0,19.9965,20.0045,19.9486,19.9566,149182.0
2018-11-07 11:20:00,25.0,25.07,25.0,25.05,94887.0,19.9566,20.0125,19.9566,19.9965,94887.0
2018-11-07 11:30:00,25.06,25.12,25.05,25.12,106247.0,20.0045,20.0524,19.9965,20.0524,106247.0
2018-11-07 11:40:00,25.11,25.16,25.11,25.14,98386.0,20.0444,20.0843,20.0444,20.0683,98386.0
2018-11-07 11:50:00,25.14,25.21,25.13,25.21,74430.0,20.0683,20.1242,20.0604,20.1242,74430.0
2018-11-07 12:00:00,25.21,25.23,25.19,25.21,105318.0,20.1242,20.1402,20.1083,20.1242,105318.0
2018-11-07 12:10:00,25.2,25.21,25.17,25.18,65255.0,20.1162,20.1242,20.0923,20.1003,65255.0
2018-11-07 12:20:00,25.19,25.19,25.17,25.17,66017.0,20.1083,20.1083,20.0923,20.0923,66017.0
2018-11-07 12:30:00,25.18,25.19,25.13,25.14,114166.0,20.1003,20.1083,20.0604,20.0683,114166.0
2018-11-07 12:40:00,25.15,25.19,25.14,25.18,116762.0,20.0763,20.1083,20.0683,20.1003,116762.0
2018-11-07 12:50:00,25.18,25.23,25.17,25.18,74690.0,20.1003,20.1402,20.0923,20.1003,74690.0
2018-11-07 13:00:00,25.19,25.21,25.17,25.21,51799.0,20.1083,20.1242,20.0923,20.1242,51799.0
2018-11-07 13:10:00,25.21,25.23,25.2,25.23,87289.0,20.1242,20.1402,20.1162,20.1402,87289.0
2018-11-07 13:20:00,25.22,25.24,25.22,25.23,36357.0,20.1322,20.1482,20.1322,20.1402,36357.0
2018-11-07 13:30:00,25.23,25.24,25.2,25.2,98704.0,20.1402,20.1482,20.1162,20.1162,98704.0
2018-11-07 13:40:00,25.21,25.21,25.17,25.19,76681.0,20.1242,20.1242,20.0923,20.1083,76681.0
2018-11-07 13:50:00,25.18,25.21,25.17,25.21,65613.0,20.1003,20.1242,20.0923,20.1242,65613.0
2018-11-07 14:00:00,25.2,25.25,25.2,25.25,80394.0,20.1162,20.1561,20.1162,20.1561,80394.0
2018-11-07 14:10:00,25.25,25.28,25.24,25.27,92113.0,20.1561,20.1801,20.1482,20.1721,92113.0
2018-11-07 14:20:00,25.27,25.31,25.26,25.29,105078.0,20.1721,20.204,20.1641,20.1881,105078.0
2018-11-07 14:30:00,25.3,25.36,25.29,25.34,140778.0,20.1961,20.244,20.1881,20.228,140778.0
2018-11-07 14:40:00,25.35,25.37,25.32,25.35,209684.0,20.236,20.2519,20.212,20.236,209684.0
2018-11-07 14:50:00,25.35,25.38,25.34,25.36,205876.0,20.236,20.2599,20.228,20.244,205876.0
2018-11-07 15:00:00,25.37,25.4,25.36,25.39,136884.0,20.2519,20.2759,20.244,20.2679,136884.0
2018-11-07 15:10:00,25.39,25.43,25.38,25.41,147574.0,20.2679,20.2998,20.2599,20.2839,147574.0
2018-11-07 15:20:00,25.42,25.43,25.4,25.42,142152.0,20.2919,20.2998,20.2759,20.2919,142152.0
2018-11-07 15:30:00,25.42,25.45,25.41,25.45,223282.0,20.2919,20.3158,20.2839,20.3158,223282.0
2018-11-07 15:40:00,25.45,25.47,25.41,25.46,535707.0,20.3158,20.3318,20.2839,20.3238,535707.0
2018-11-07 15:50:00,25.46,25.51,25.45,25.46,964274.0,20.3238,20.3637,20.3158,20.3238,964274.0
2018-11-08 09:30:00,25.42,25.63,25.37,25.54,326317.0,20.2919,20.4595,20.2519,20.3876,326317.0
2018-11-08 09:40:00,25.54,25.58,25.52,25.57,225150.0,20.3876,20.4196,20.3717,20.4116,225150.0
2018-11-08 09:50:00,25.57,25.69,25.56,25.69,383056.0,20.4116,20.5074,20.4036,20.5074,383056.0
2018-11-08 10:00:00,25.69,25.72,25.56,25.56,256131.0,20.5074,20.5313,20.4036,20.4036,256131.0
2018-11-08 10:10:00,25.57,25.61,25.45,25.45,115726.0,20.4116,20.4435,20.3158,20.3158,115726.0
2018-11-08 10:20:00,25.45,25.58,25.42,25.55,115971.0,20.3158,20.4196,20.2919,20.3956,115971.0
2018-11-08 10:30:00,25.55,25.6,25.54,25.59,125197.0,20.3956,20.4355,20.3876,20.4276,125197.0
2018-11-08 10:40:00,25.59,25.59,25.54,25.59,127818.0,20.4276,20.4276,20.3876,20.4276,127818.0
2018-11-08 10:50:00,25.59,25.64,25.58,25.64,126785.0,20.4276,20.4675,20.4196,20.4675,126785.0
2018-11-08 11:00:00,25.64,25.67,25.6,25.63,105549.0,20.4675,20.4914,20.4355,20.4595,105549.0
2018-11-08 11:10:00,25.62,25.63,25.57,25.62,155322.0,20.4515,20.4595,20.4116,20.4515,155322.0
2018-11-08 11:20:00,25.63,25.63,25.55,25.61,66042.0,20.4595,20.4595,20.3956,20.4435,66042.0
2018-11-08 11:30:00,25.61,25.62,25.56,25.57,76837.0,20.4435,20.4515,20.4036,20.4116,76837.0
2018-11-08 11:40:00,25.57,25.61,25.57,25.61,80647.0,20.4116,20.4435,20.4116,20.4435,80647.0
2018-11-08 11:50:00,25.61,25.62,25.56,25.56,58981.0,20.4435,20.4515,20.4036,20.4036,58981.0
2018-11-08 12:00:00,25.57,25.57,25.54,25.55,54092.0,20.4116,20.4116,20.3876,20.3956,54092.0
2018-11-08 12:10:00,25.56,25.66,25.55,25.65,361085.0,20.4036,20.4834,20.3956,20.4755,361085.0
2018-11-08 12:20:00,25.64,25.66,25.61,25.62,63327.0,20.4675,20.4834,20.4435,20.4515,63327.0
2018-11-08 12:30:00,25.61,25.65,25.6,25.64,60646.0,20.4435,20.4755,20.4355,20.4675,60646.0
2018-11-08 12:40:00,25.64,25.65,25.6,25.6,55842.0,20.4675,20.4755,20.4355,20.4355,55842.0
2018-11-08 12:50:00,25.6,25.61,25.53,25.53,66052.0,20.4355,20.4435,20.3797,20.3797,66052.0
2018-11-08 13:00:00,25.53,25.55,25.51,25.52,40552.0,20.3797,20.3956,20.3637,20.3717,40552.0
2018-11-08 13:10:00,25.51,25.51,25.47,25.49,48890.0,20.3637,20.3637,20.3318,20.3477,48890.0
2018-11-08 13:20:00,25.49,25.51,25.46,25.48,114330.0,20.3477,20.3637,20.3238,20.3397,114330.0
2018-11-08 13:30:00,25.47,25.51,25.46,25.5,74385.0,20.3318,20.3637,20.3238,20.3557,74385.0
2018-11-08 13:40:00,25.49,25.52,25.47,25.51,83619.0,20.3477,20.3717,20.3318,20.3637,83619.0
2018-11-08 13:50:00,25.51,25.51,25.45,25.46,80154.0,20.3637,20.3637,20.3158,20.3238,80154.0
2018-11-08 14:00:00,25.46,25.54,25.41,25.53,77664.0,20.3238,20.3876,20.2839,20.3797,77664.0
2018-11-08 14:10:00,25.53,25.58,25.52,25.55,92701.0,20.3797,20.4196,20.3717,20.3956,92701.0
2018-11-08 14:20:00,25.56,25.57,25.5,25.51,81210.0,20.4036,20.4116,20.3557,20.3637,81210.0
2018-11-08 14:30:00,25.52,25.53,25.47,25.48,177923.0,20.3717,20.3797,20.3318,20.3397,177923.0
2018-11-08 14:40:00,25.47,25.52,25.45,25.51,184964.0,20.3318,20.3717,20.3158,20.3637,184964.0
2018-11-08 14:50:00,25.51,25.54,25.48,25.5,131975.0,20.3637,20.3876,20.3397,20.3557,131975.0
2018-11-08 15:00:00,25.5,25.51,25.46,25.5,135435.0,20.3557,20.3637,20.3238,20.3557,135435.0
2018-11-08 15:10:00,25.5,25.54,25.47,25.5,211141.0,20.3557,20.3876,20.3318,20.3557,211141.0
2018-11-08 15:20:00,25.5,25.54,25.48,25.5,361746.0,20.3557,20.3876,20.3397,20.3557,361746.0
2018-11-08 15:30:00,25.5,25.51,25.44,25.44,233953.0,20.3557,20.3637,20.3078,20.3078,233953.0
2018-11-08 15:40:00,25.44,25.53,25.43,25.49,296589.0,20.3078,20.3797,20.2998,20.3477,296589.0
2018-11-08 15:50:00,25.48,25.51,25.46,25.51,618322.0,20.3397,20.3637,20.3238,20.3637,618322.0
2018-11-09 09:30:00,25.36,25.49,25.27,25.39,225290.0,20.244,20.3477,20.1721,20.2679,225290.0
2018-11-09 09:40:00,25.38,25.38,25.24,25.24,161473.0,20.2599,20.2599,20.1482,20.1482,161473.0
2018-11-09 09:50:00,25.24,25.24,25.1,25.11,203754.0,20.1482,20.1482,20.0364,20.0444,203754.0
2018-11-09 10:00:00,25.12,25.18,25.08,25.08,170898.0,20.0524,20.1003,20.0204,20.0204,170898.0
2018-11-09 10:10:00,25.08,25.08,24.97,25.08,271357.0,20.0204,20.0204,19.9326,20.0204,271357.0
2018-11-09 10:20:00,25.08,25.14,25.06,25.13,85212.0,20.0204,20.0683,20.0045,20.0604,85212.0
2018-11-09 10:30:00,25.12,25.18,25.07,25.18,116824.0,20.0524,20.1003,20.0125,20.1003,116824.0
2018-11-09 10:40:00,25.18,25.18,25.09,25.1,81752.0,20.1003,20.1003,20.0284,20.0364,81752.0
2018-11-09 10:50:00,25.1,25.1,25.05,25.1,107303.0,20.0364,20.0364,19.9965,20.0364,107303.0
2018-11-09 11:00:00,25.1,25.14,25.03,25.06,90941.0,20.0364,20.0683,19.9805,20.0045,90941.0
2018-11-09 11:10:00,25.06,25.11,25.05,25.07,108930.0,20.0045,20.0444,19.9965,20.0125,108930.0
2018-11-09 11:20:00,25.07,25.14,25.06,25.12,74739.0,20.0125,20.0683,20.0045,20.0524,74739.0
2018-11-09 11:30:00,25.12,25.14,25.04,25.11,145761.0,20.0524,20.0683,19.9885,20.0444,145761.0
2018-11-09 11:40:00,25.11,25.11,24.97,24.97,142005.0,20.0444,20.0444,19.9326,19.9326,142005.0
2018-11-09 11:50:00,24.97,24.98,24.93,24.94,130484.0,19.9326,19.9406,19.9007,19.9087,130484.0
2018-11-09 12:00:00,24.94,25.02,24.92,25.01,111455.0,19.9087,19.9725,19.8927,19.9646,111455.0
2018-11-09 12:10:00,25.01,25.01,24.9,24.92,146970.0,19.9646,19.9646,19.8768,19.8927,146970.0
2018-11-09 12:20:00,24.92,24.99,24.9,24.94,114646.0,19.8927,19.9486,19.8768,19.9087,114646.0
2018-11-09 12:30:00,24.94,25.02,24.91,25.0,90659.0,19.9087,19.9725,19.8847,19.9566,90659.0
2018-11-09 12:40:00,25.0,25.04,24.97,25.02,96162.0,19.9566,19.9885,19.9326,19.9725,96162.0
2018-11-09 12:50:00,25.02,25.03,24.97,24.97,76274.0,19.9725,19.9805,19.9326,19.9326,76274.0
2018-11-09 13:00:00,24.97,24.97,24.93,24.97,67447.0,19.9326,19.9326,19.9007,19.9326,67447.0
2018-11-09 13:10:00,24.97,24.98,24.88,24.89,83978.0,19.9326,19.9406,19.8608,19.8688,83978.0
2018-11-09 13:20:00,24.9,24.91,24.87,24.91,69648.0,19.8768,19.8847,19.8528,19.8847,69648.0
2018-11-09 13:30:00,24.9,24.9,24.84,24.87,63438.0,19.8768,19.8768,19.8289,19.8528,63438.0
2018-11-09 13:40:00,24.87,24.92,24.81,24.82,91102.0,19.8528,19.8927,19.8049,19.8129,91102.0
2018-11-09 13:50:00,24.82,24.87,24.81,24.83,94921.0,19.8129,19.8528,19.8049,19.8209,94921.0
2018-11-09 14:00:00,24.83,24.9,24.82,24.85,130629.0,19.8209,19.8768,19.8129,19.8368,130629.0
2018-11-09 14:10:00,24.84,24.84,24.76,24.77,105761.0,19.8289,19.8289,19.765,19.773,105761.0
2018-11-09 14:20:00,24.77,24.81,24.76,24.77,130081.0,19.773,19.8049,19.765,19.773,130081.0
2018-11-09 14:30:00,24.77,24.91,24.77,24.89,120715.0,19.773,19.8847,19.773,19.8688,120715.0
2018-11-09 14:40:00,24.89,24.92,24.86,24.87,145668.0,19.8688,19.8927,19.8448,19.8528,145668.0
2018-11-09 14:50:00,24.88,25.0,24.88,24.96,103500.0,19.8608,19.9566,19.8608,19.9247,103500.0
2018-11-09 15:00:00,24.96,24.99,24.93,24.96,111746.0,19.9247,19.9486,19.9007,19.9247,111746.0
2018-11-09 15:10:00,24.97,25.02,24.94,24.99,158066.0,19.9326,19.9725,19.9087,19.9486,158066.0
2018-11-09 15:20:00,24.99,25.04,24.96,25.03,214978.0,19.9486,19.9885,19.9247,19.9805,214978.0
2018-11-09 15:30:00,25.03,25.08,25.02,25.06,240862.0,19.9805,20.0204,19.9725,20.0045,240862.0
2018-11-09 15:40:00,25.06,25.12,24.99,25.0,454467.0,20.0045,20.0524,19.9486,19.9566,454467.0
2018-11-09 15:50:00,25.0,25.03,24.99,25.0,601334.0,19.9566,19.9805,19.9486,19.9566,601334.0
2018-11-12 09:30:00,24.77,24.86,24.66,24.7,226218.0,19.773,19.8448,19.6852,19.7171,226218.0
2018-11-12 09:40:00,24.69,24.69,24.59,24.6,113081.0,19.7091,19.7091,19.6293,19.6373,113081.0
2018-11-12 09:50:00,24.6,24.6,24.54,24.57,74352.0,19.6373,19.6373,19.5894,19.6133,74352.0
2018-11-12 10:00:00,24.57,24.59,24.54,24.57,101891.0,19.6133,19.6293,19.5894,19.6133,101891.0
2018-11-12 10:10:00,24.58,24.59,24.52,24.53,68161.0,19.6213,19.6293,19.5734,19.5814,68161.0
2018-11-12 10:20:00,24.52,24.6,24.5,24.53,65672.0,19.5734,19.6373,19.5574,19.5814,65672.0
2018-11-12 10:30:00,24.53,24.53,24.42,24.44,146185.0,19.5814,19.5814,19.4936,19.5096,146185.0
2018-11-12 10:40:00,24.44,24.47,24.37,24.39,95734.0,19.5096,19.5335,19.4537,19.4696,95734.0
2018-11-12 10:50:00,24.39,24.4,24.29,24.3,125013.0,19.4696,19.4776,19.3898,19.3978,125013.0
2018-11-12 11:00:00,24.3,24.33,24.25,24.33,105672.0,19.3978,19.4217,19.3579,19.4217,105672.0
2018-11-12 11:10:00,24.33,24.34,24.18,24.19,75201.0,19.4217,19.4297,19.302,19.31,75201.0
2018-11-12 11:20:00,24.19,24.29,24.16,24.24,116180.0,19.31,19.3898,19.286,19.3499,116180.0
2018-11-12 11:30:00,24.24,24.33,24.22,24.29,128598.0,19.3499,19.4217,19.3339,19.3898,128598.0
2018-11-12 11:40:00,24.29,24.34,24.26,24.3,110493.0,19.3898,19.4297,19.3659,19.3978,110493.0
2018-11-12 11:50:00,24.29,24.3,24.23,24.26,223340.0,19.3898,19.3978,19.3419,19.3659,223340.0
2018-11-12 12:00:00,24.26,24.38,24.24,24.36,215689.0,19.3659,19.4617,19.3499,19.4457,215689.0
2018-11-12 12:10:00,24.36,24.36,24.3,24.3,165311.0,19.4457,19.4457,19.3978,19.3978,165311.0
2018-11-12 12:20:00,24.3,24.33,24.28,24.3,95980.0,19.3978,19.4217,19.3818,19.3978,95980.0
2018-11-12 12:30:00,24.3,24.31,24.24,24.25,98546.0,19.3978,19.4058,19.3499,19.3579,98546.0
2018-11-12 12:40:00,24.25,24.27,24.22,24.23,98084.0,19.3579,19.3738,19.3339,19.3419,98084.0
2018-11-12 12:50:00,24.23,24.25,24.18,24.18,79752.0,19.3419,19.3579,19.302,19.302,79752.0
2018-11-12 13:00:00,24.19,24.19,24.11,24.14,85051.0,19.31,19.31,19.2461,19.2701,85051.0
2018-11-12 13:10:00,24.14,24.15,24.08,24.1,75392.0,19.2701,19.2781,19.2222,19.2381,75392.0
2018-11-12 13:20:00,24.1,24.14,24.08,24.13,105007.0,19.2381,19.2701,19.2222,19.2621,105007.0
2018-11-12 13:30:00,24.12,24.15,24.1,24.1,80446.0,19.2541,19.2781,19.2381,19.2381,80446.0
2018-11-12 13:40:00,24.11,24.13,24.05,24.11,85009.0,19.2461,19.2621,19.1982,19.2461,85009.0
2018-11-12 13:50:00,24.11,24.21,24.11,24.18,129796.0,19.2461,19.326,19.2461,19.302,129796.0
2018-11-12 14:00:00,24.17,24.24,24.16,24.21,78608.0,19.294,19.3499,19.286,19.326,78608.0
2018-11-12 14:10:00,24.21,24.3,24.2,24.28,88061.0,19.326,19.3978,19.318,19.3818,88061.0
2018-11-12 14:20:00,24.28,24.28,24.2,24.21,91228.0,19.3818,19.3818,19.318,19.326,91228.0
2018-11-12 14:30:00,24.21,24.27,24.19,24.21,96058.0,19.326,19.3738,19.31,19.326,96058.0
2018-11-12 14:40:00,24.21,24.32,24.21,24.29,96206.0,19.326,19.4138,19.326,19.3898,96206.0
2018-11-12 14:50:00,24.29,24.3,24.18,24.19,92402.0,19.3898,19.3978,19.302,19.31,92402.0
2018-11-12 15:00:00,24.18,24.23,24.12,24.14,148026.0,19.302,19.3419,19.2541,19.2701,148026.0
2018-11-12 15:10:00,24.14,24.21,24.1,24.2,176991.0,19.2701,19.326,19.2381,19.318,176991.0
2018-11-12 15:20:00,24.2,24.22,24.17,24.17,134242.0,19.318,19.3339,19.294,19.294,134242.0
2018-11-12 15:30:00,24.17,24.17,24.08,24.1,219603.0,19.294,19.294,19.2222,19.2381,219603.0
2018-11-12 15:40:00,24.09,24.13,24.05,24.07,544755.0,19.2302,19.2621,19.1982,19.2142,544755.0
2018-11-12 15:50:00,24.07,24.07,23.94,23.99,1085291.0,19.2142,19.2142,19.1104,19.1503,1085291.0
2018-11-13 09:30:00,23.99,24.23,23.99,24.21,305453.0,19.1503,19.3419,19.1503,19.326,305453.0
2018-11-13 09:40:00,24.22,24.22,23.96,24.01,257776.0,19.3339,19.3339,19.1264,19.1663,257776.0
2018-11-13 09:50:00,24.02,24.02,23.94,23.96,192158.0,19.1743,19.1743,19.1104,19.1264,192158.0
2018-11-13 10:00:00,23.96,23.98,23.86,23.95,297636.0,19.1264,19.1424,19.0466,19.1184,297636.0
2018-11-13 10:10:00,23.95,23.97,23.84,23.96,281715.0,19.1184,19.1344,19.0306,19.1264,281715.0
2018-11-13 10:20:00,23.97,23.97,23.79,23.8,200352.0,19.1344,19.1344,18.9907,18.9987,200352.0
2018-11-13 10:30:00,23.8,24.01,23.78,23.97,157291.0,18.9987,19.1663,18.9827,19.1344,157291.0
2018-11-13 10:40:00,23.98,24.08,23.94,24.03,131036.0,19.1424,19.2222,19.1104,19.1823,131036.0
2018-11-13 10:50:00,24.03,24.16,24.0,24.14,135679.0,19.1823,19.286,19.1583,19.2701,135679.0
2018-11-13 11:00:00,24.14,24.28,24.14,24.22,121729.0,19.2701,19.3818,19.2701,19.3339,121729.0
2018-11-13 11:10:00,24.23,24.33,24.22,24.31,121111.0,19.3419,19.4217,19.3339,19.4058,121111.0
2018-11-13 11:20:00,24.32,24.32,24.2,24.22,173817.0,19.4138,19.4138,19.318,19.3339,173817.0
2018-11-13 11:30:00,24.22,24.24,24.14,24.15,107035.0,19.3339,19.3499,19.2701,19.2781,107035.0
2018-11-13 11:40:00,24.16,24.21,24.14,24.2,64852.0,19.286,19.326,19.2701,19.318,64852.0
2018-11-13 11:50:00,24.21,24.22,24.12,24.13,102444.0,19.326,19.3339,19.2541,19.2621,102444.0
2018-11-13 12:00:00,24.14,24.2,24.09,24.12,120477.0,19.2701,19.318,19.2302,19.2541,120477.0
2018-11-13 12:10:00,24.12,24.2,24.09,24.16,98629.0,19.2541,19.318,19.2302,19.286,98629.0
2018-11-13 12:20:00,24.17,24.21,24.13,24.17,83099.0,19.294,19.326,19.2621,19.294,83099.0
2018-11-13 12:30:00,24.17,24.18,24.08,24.09,115957.0,19.294,19.302,19.2222,19.2302,115957.0
2018-11-13 12:40:00,24.1,24.11,24.02,24.06,121720.0,19.2381,19.2461,19.1743,19.2062,121720.0
2018-11-13 12:50:00,24.06,24.1,24.04,24.05,90850.0,19.2062,19.2381,19.1902,19.1982,90850.0
2018-11-13 13:00:00,24.05,24.12,24.04,24.08,92014.0,19.1982,19.2541,19.1902,19.2222,92014.0
2018-11-13 13:10:00,24.08,24.09,24.0,24.05,96749.0,19.2222,19.2302,19.1583,19.1982,96749.0
2018-11-13 13:20:00,24.05,24.07,24.01,24.03,153721.0,19.1982,19.2142,19.1663,19.1823,153721.0
2018-11-13 13:30:00,24.04,24.15,24.02,24.15,121876.0,19.1902,19.2781,19.1743,19.2781,121876.0
2018-11-13 13:40:00,24.15,24.15,24.06,24.07,81552.0,19.2781,19.2781,19.2062,19.2142,81552.0
2018-11-13 13:50:00,24.08,24.1,24.04,24.05,80323.0,19.2222,19.2381,19.1902,19.1982,80323.0
2018-11-13 14:00:00,24.04,24.06,23.96,23.98,86133.0,19.1902,19.2062,19.1264,19.1424,86133.0
2018-11-13 14:10:00,23.98,24.01,23.91,23.93,86978.0,19.1424,19.1663,19.0865,19.1024,86978.0
2018-11-13 14:20:00,23.93,23.94,23.86,23.94,116703.0,19.1024,19.1104,19.0466,19.1104,116703.0
2018-11-13 14:30:00,23.95,24.02,23.92,23.99,91050.0,19.1184,19.1743,19.0945,19.1503,91050.0
2018-11-13 14:40:00,23.99,23.99,23.87,23.93,120091.0,19.1503,19.1503,19.0545,19.1024,120091.0
2018-11-13 14:50:00,23.94,23.99,23.91,23.96,90590.0,19.1104,19.1503,19.0865,19.1264,90590.0
2018-11-13 15:00:00,23.95,24.02,23.92,23.98,184174.0,19.1184,19.1743,19.0945,19.1424,184174.0
2018-11-13 15:10:00,23.99,23.99,23.89,23.93,210077.0,19.1503,19.1503,19.0705,19.1024,210077.0
2018-11-13 15:20:00,23.93,23.97,23.88,23.92,183939.0,19.1024,19.1344,19.0625,19.0945,183939.0
2018-11-13 15:30:00,23.91,23.98,23.84,23.94,249990.0,19.0865,19.1424,19.0306,19.1104,249990.0
2018-11-13 15:40:00,23.94,24.02,23.92,24.0,323098.0,19.1104,19.1743,19.0945,19.1583,323098.0
2018-11-13 15:50:00,24.01,24.04,23.96,23.96,567697.0,19.1663,19.1902,19.1264,19.1264,567697.0
2018-11-14 09:30:00,24.26,24.29,24.03,24.26,629664.0,19.3659,19.3898,19.1823,19.3659,629664.0
2018-11-14 09:40:00,24.26,24.42,24.25,24.39,142048.0,19.3659,19.4936,19.3579,19.4696,142048.0
2018-11-14 09:50:00,24.39,24.41,24.29,24.38,120028.0,19.4696,19.4856,19.3898,19.4617,120028.0
2018-11-14 10:00:00,24.38,24.38,24.25,24.28,181605.0,19.4617,19.4617,19.3579,19.3818,181605.0
2018-11-14 10:10:00,24.27,24.28,24.16,24.18,108602.0,19.3738,19.3818,19.286,19.302,108602.0
2018-11-14 10:20:00,24.17,24.23,24.16,24.23,196309.0,19.294,19.3419,19.286,19.3419,196309.0
2018-11-14 10:30:00,24.23,24.23,24.18,24.19,268909.0,19.3419,19.3419,19.302,19.31,268909.0
2018-11-14 10:40:00,24.2,24.2,24.15,24.16,214889.0,19.318,19.318,19.2781,19.286,214889.0
2018-11-14 10:50:00,24.15,24.17,24.04,24.11,120483.0,19.2781,19.294,19.1902,19.2461,120483.0
2018-11-14 11:00:00,24.1,24.1,23.98,23.99,148911.0,19.2381,19.2381,19.1424,19.1503,148911.0
2018-11-14 11:10:00,23.99,24.02,23.95,24.0,225757.0,19.1503,19.1743,19.1184,19.1583,225757.0
2018-11-14 11:20:00,23.99,24.01,23.93,23.95,192756.0,19.1503,19.1663,19.1024,19.1184,192756.0
2018-11-14 11:30:00,23.95,23.98,23.9,23.91,138352.0,19.1184,19.1424,19.0785,19.0865,138352.0
2018-11-14 11:40:00,23.9,23.93,23.87,23.93,114776.0,19.0785,19.1024,19.0545,19.1024,114776.0
2018-11-14 11:50:00,23.93,24.0,23.9,23.99,127270.0,19.1024,19.1583,19.0785,19.1503,127270.0
2018-11-14 12:00:00,24.0,24.01,23.88,23.89,131429.0,19.1583,19.1663,19.0625,19.0705,131429.0
2018-11-14 12:10:00,23.88,23.96,23.84,23.94,131734.0,19.0625,19.1264,19.0306,19.1104,131734.0
2018-11-14 12:20:00,23.95,24.01,23.94,23.98,199656.0,19.1184,19.1663,19.1104,19.1424,199656.0
2018-11-14 12:30:00,23.98,24.0,23.83,23.84,243511.0,19.1424,19.1583,19.0226,19.0306,243511.0
2018-11-14 12:40:00,23.84,23.87,23.79,23.84,192172.0,19.0306,19.0545,18.9907,19.0306,192172.0
2018-11-14 12:50:00,23.84,23.89,23.77,23.79,180315.0,19.0306,19.0705,18.9747,18.9907,180315.0
2018-11-14 13:00:00,23.78,23.88,23.76,23.82,141632.0,18.9827,19.0625,18.9667,19.0146,141632.0
2018-11-14 13:10:00,23.82,23.89,23.75,23.88,181500.0,19.0146,19.0705,18.9588,19.0625,181500.0
2018-11-14 13:20:00,23.88,23.9,23.83,23.86,102118.0,19.0625,19.0785,19.0226,19.0466,102118.0
2018-11-14 13:30:00,23.86,23.87,23.8,23.85,137570.0,19.0466,19.0545,18.9987,19.0386,137570.0
2018-11-14 13:40:00,23.86,23.86,23.74,23.76,174294.0,19.0466,19.0466,18.9508,18.9667,174294.0
2018-11-14 13:50:00,23.75,23.84,23.73,23.84,114321.0,18.9588,19.0306,18.9428,19.0306,114321.0
2018-11-14 14:00:00,23.83,23.84,23.71,23.76,203481.0,19.0226,19.0306,18.9268,18.9667,203481.0
2018-11-14 14:10:00,23.76,23.92,23.76,23.88,195062.0,18.9667,19.0945,18.9667,19.0625,195062.0
2018-11-14 14:20:00,23.88,23.93,23.84,23.85,193568.0,19.0625,19.1024,19.0306,19.0386,193568.0
2018-11-14 14:30:00,23.84,23.92,23.79,23.88,162522.0,19.0306,19.0945,18.9907,19.0625,162522.0
2018-11-14 14:40:00,23.88,23.89,23.78,23.83,290895.0,19.0625,19.0705,18.9827,19.0226,290895.0
2018-11-14 14:50:00,23.82,23.95,23.81,23.92,252345.0,19.0146,19.1184,19.0066,19.0945,252345.0
2018-11-14 15:00:00,23.91,23.99,23.88,23.95,404463.0,19.0865,19.1503,19.0625,19.1184,404463.0
2018-11-14 15:10:00,23.95,23.98,23.91,23.95,502054.0,19.1184,19.1424,19.0865,19.1184,502054.0
2018-11-14 15:20:00,23.95,23.96,23.89,23.91,205471.0,19.1184,19.1264,19.0705,19.0865,205471.0
2018-11-14 15:30:00,23.91,23.93,23.83,23.85,313657.0,19.0865,19.1024,19.0226,19.0386,313657.0
2018-11-14 15:40:00,23.85,23.87,23.8,23.8,417751.0,19.0386,19.0545,18.9987,18.9987,417751.0
2018-11-14 15:50:00,23.8,23.82,23.69,23.73,721093.0,18.9987,19.0146,18.9109,18.9428,721093.0
2018-11-15 09:30:00,23.55,23.63,23.41,23.6,374747.0,18.7991,18.863,18.6873,18.839,374747.0
2018-11-15 09:40:00,23.6,23.77,23.54,23.75,196072.0,18.839,18.9747,18.7911,18.9588,196072.0
2018-11-15 09:50:00,23.75,23.78,23.65,23.66,191938.0,18.9588,18.9827,18.8789,18.8869,191938.0
2018-11-15 10:00:00,23.66,23.72,23.56,23.58,191782.0,18.8869,18.9348,18.8071,18.823,191782.0
2018-11-15 10:10:00,23.57,23.73,23.56,23.73,194204.0,18.8151,18.9428,18.8071,18.9428,194204.0
2018-11-15 10:20:00,23.73,23.74,23.62,23.62,119326.0,18.9428,18.9508,18.855,18.855,119326.0
2018-11-15 10:30:00,23.62,23.62,23.48,23.56,147331.0,18.855,18.855,18.7432,18.8071,147331.0
2018-11-15 10:40:00,23.57,23.68,23.56,23.67,95516.0,18.8151,18.9029,18.8071,18.8949,95516.0
2018-11-15 10:50:00,23.66,23.74,23.65,23.72,111863.0,18.8869,18.9508,18.8789,18.9348,111863.0
2018-11-15 11:00:00,23.73,23.85,23.68,23.82,179424.0,18.9428,19.0386,18.9029,19.0146,179424.0
2018-11-15 11:10:00,23.82,23.89,23.81,23.86,117708.0,19.0146,19.0705,19.0066,19.0466,117708.0
2018-11-15 11:20:00,23.86,23.98,23.86,23.93,132892.0,19.0466,19.1424,19.0466,19.1024,132892.0
2018-11-15 11:30:00,23.94,24.03,23.92,23.98,168395.0,19.1104,19.1823,19.0945,19.1424,168395.0
2018-11-15 11:40:00,23.97,24.05,23.92,23.94,117910.0,19.1344,19.1982,19.0945,19.1104,117910.0
2018-11-15 11:50:00,23.95,24.01,23.92,23.98,134243.0,19.1184,19.1663,19.0945,19.1424,134243.0
2018-11-15 12:00:00,23.98,24.07,23.96,23.96,162638.0,19.1424,19.2142,19.1264,19.1264,162638.0
2018-11-15 12:10:00,23.96,24.0,23.9,23.98,277898.0,19.1264,19.1583,19.0785,19.1424,277898.0
2018-11-15 12:20:00,23.98,24.02,23.92,24.0,272213.0,19.1424,19.1743,19.0945,19.1583,272213.0
2018-11-15 12:30:00,24.0,24.08,23.98,24.07,263382.0,19.1583,19.2222,19.1424,19.2142,263382.0
2018-11-15 12:40:00,24.08,24.08,23.99,24.04,87994.0,19.2222,19.2222,19.1503,19.1902,87994.0
2018-11-15 12:50:00,24.04,24.05,23.91,23.95,95318.0,19.1902,19.1982,19.0865,19.1184,95318.0
2018-11-15 13:00:00,23.95,23.97,23.86,23.86,96105.0,19.1184,19.1344,19.0466,19.0466,96105.0
2018-11-15 13:10:00,23.86,24.03,23.86,24.0,140396.0,19.0466,19.1823,19.0466,19.1583,140396.0
2018-11-15 13:20:00,24.0,24.17,24.0,24.16,198265.0,19.1583,19.294,19.1583,19.286,198265.0
2018-11-15 13:30:00,24.17,24.25,24.16,24.22,215655.0,19.294,19.3579,19.286,19.3339,215655.0
2018-11-15 13:40:00,24.22,24.3,24.2,24.21,176234.0,19.3339,19.3978,19.318,19.326,176234.0
2018-11-15 13:50:00,24.21,24.34,24.2,24.34,218083.0,19.326,19.4297,19.318,19.4297,218083.0
2018-11-15 14:00:00,24.34,24.4,24.3,24.38,179130.0,19.4297,19.4776,19.3978,19.4617,179130.0
2018-11-15 14:10:00,24.37,24.37,24.3,24.31,174114.0,19.4537,19.4537,19.3978,19.4058,174114.0
2018-11-15 14:20:00,24.31,24.43,24.29,24.41,308782.0,19.4058,19.5016,19.3898,19.4856,308782.0
2018-11-15 14:30:00,24.41,24.43,24.34,24.37,266387.0,19.4856,19.5016,19.4297,19.4537,266387.0
2018-11-15 14:40:00,24.37,24.42,24.34,24.4,170987.0,19.4537,19.4936,19.4297,19.4776,170987.0
2018-11-15 14:50:00,24.4,24.41,24.32,24.38,222716.0,19.4776,19.4856,19.4138,19.4617,222716.0
2018-11-15 15:00:00,24.38,24.38,24.17,24.29,347541.0,19.4617,19.4617,19.294,19.3898,347541.0
2018-11-15 15:10:00,24.3,24.36,24.27,24.28,270660.0,19.3978,19.4457,19.3738,19.3818,270660.0
2018-11-15 15:20:00,24.27,24.29,24.2,24.23,238173.0,19.3738,19.3898,19.318,19.3419,238173.0
2018-11-15 15:30:00,24.23,24.24,24.16,24.19,706496.0,19.3419,19.3499,19.286,19.31,706496.0
2018-11-15 15:40:00,24.19,24.22,24.12,24.13,633515.0,19.31,19.3339,19.2541,19.2621,633515.0
2018-11-15 15:50:00,24.12,24.21,24.12,24.17,978554.0,19.2541,19.326,19.2541,19.294,978554.0
2018-11-16 09:30:00,23.99,24.17,23.96,24.07,519605.0,19.1503,19.294,19.1264,19.2142,519605.0
2018-11-16 09:40:00,24.07,24.22,24.05,24.22,163322.0,19.2142,19.3339,19.1982,19.3339,163322.0
2018-11-16 09:50:00,24.22,24.22,24.08,24.14,119368.0,19.3339,19.3339,19.2222,19.2701,119368.0
2018-11-16 10:00:00,24.13,24.18,24.07,24.09,118337.0,19.2621,19.302,19.2142,19.2302,118337.0
2018-11-16 10:10:00,24.09,24.21,24.07,24.14,485652.0,19.2302,19.326,19.2142,19.2701,485652.0
2018-11-16 10:20:00,24.15,24.18,24.12,24.15,181797.0,19.2781,19.302,19.2541,19.2781,181797.0
2018-11-16 10:30:00,24.16,24.32,24.15,24.29,190362.0,19.286,19.4138,19.2781,19.3898,190362.0
2018-11-16 10:40:00,24.29,24.33,24.22,24.23,90399.0,19.3898,19.4217,19.3339,19.3419,90399.0
2018-11-16 10:50:00,24.23,24.25,24.17,24.18,67391.0,19.3419,19.3579,19.294,19.302,67391.0
2018-11-16 11:00:00,24.19,24.21,24.17,24.18,91123.0,19.31,19.326,19.294,19.302,91123.0
2018-11-16 11:10:00,24.19,24.2,24.13,24.16,60715.0,19.31,19.318,19.2621,19.286,60715.0
2018-11-16 11:20:00,24.15,24.15,24.09,24.13,88727.0,19.2781,19.2781,19.2302,19.2621,88727.0
2018-11-16 11:30:00,24.13,24.17,24.09,24.13,85307.0,19.2621,19.294,19.2302,19.2621,85307.0
2018-11-16 11:40:00,24.13,24.14,24.09,24.12,50974.0,19.2621,19.2701,19.2302,19.2541,50974.0
2018-11-16 11:50:00,24.13,24.14,24.09,24.1,71907.0,19.2621,19.2701,19.2302,19.2381,71907.0
2018-11-16 12:00:00,24.1,24.17,24.06,24.16,98100.0,19.2381,19.294,19.2062,19.286,98100.0
2018-11-16 12:10:00,24.16,24.16,24.1,24.13,61340.0,19.286,19.286,19.2381,19.2621,61340.0
2018-11-16 12:20:00,24.13,24.14,24.09,24.1,45991.0,19.2621,19.2701,19.2302,19.2381,45991.0
2018-11-16 12:30:00,24.11,24.29,24.08,24.24,214833.0,19.2461,19.3898,19.2222,19.3499,214833.0
2018-11-16 12:40:00,24.25,24.37,24.22,24.33,184470.0,19.3579,19.4537,19.3339,19.4217,184470.0
2018-11-16 12:50:00,24.32,24.32,24.24,24.26,82985.0,19.4138,19.4138,19.3499,19.3659,82985.0
2018-11-16 13:00:00,24.27,24.29,24.13,24.18,157985.0,19.3738,19.3898,19.2621,19.302,157985.0
2018-11-16 13:10:00,24.17,24.21,24.16,24.19,81537.0,19.294,19.326,19.286,19.31,81537.0
2018-11-16 13:20:00,24.18,24.19,24.13,24.15,85229.0,19.302,19.31,19.2621,19.2781,85229.0
2018-11-16 13:30:00,24.16,24.17,24.12,24.15,68326.0,19.286,19.294,19.2541,19.2781,68326.0
2018-11-16 13:40:00,24.15,24.16,24.07,24.11,85804.0,19.2781,19.286,19.2142,19.2461,85804.0
2018-11-16 13:50:00,24.11,24.14,24.08,24.12,89656.0,19.2461,19.2701,19.2222,19.2541,89656.0
2018-11-16 14:00:00,24.13,24.18,24.12,24.14,264700.0,19.2621,19.302,19.2541,19.2701,264700.0
2018-11-16 14:10:00,24.14,24.15,24.06,24.09,261336.0,19.2701,19.2781,19.2062,19.2302,261336.0
2018-11-16 14:20:00,24.09,24.09,24.03,24.07,324875.0,19.2302,19.2302,19.1823,19.2142,324875.0
2018-11-16 14:30:00,24.08,24.17,24.07,24.16,356306.0,19.2222,19.294,19.2142,19.286,356306.0
2018-11-16 14:40:00,24.16,24.18,24.12,24.18,147051.0,19.286,19.302,19.2541,19.302,147051.0
2018-11-16 14:50:00,24.18,24.23,24.16,24.23,200887.0,19.302,19.3419,19.286,19.3419,200887.0
2018-11-16 15:00:00,24.23,24.23,24.17,24.19,301740.0,19.3419,19.3419,19.294,19.31,301740.0
2018-11-16 15:10:00,24.18,24.28,24.18,24.27,166896.0,19.302,19.3818,19.302,19.3738,166896.0
2018-11-16 15:20:00,24.28,24.29,24.24,24.26,190731.0,19.3818,19.3898,19.3499,19.3659,190731.0
2018-11-16 15:30:00,24.27,24.27,24.23,24.25,221021.0,19.3738,19.3738,19.3419,19.3579,221021.0
2018-11-16 15:40:00,24.25,24.26,24.17,24.18,452870.0,19.3579,19.3659,19.294,19.302,452870.0
2018-11-16 15:50:00,24.19,24.21,24.11,24.16,815329.0,19.31,19.326,19.2461,19.286,815329.0
2018-11-19 09:30:00,24.09,24.17,23.9,24.03,205204.0,19.2302,19.294,19.0785,19.1823,205204.0
2018-11-19 09:40:00,24.03,24.08,23.98,24.02,97625.0,19.1823,19.2222,19.1424,19.1743,97625.0
2018-11-19 09:50:00,24.03,24.05,23.95,24.04,183877.0,19.1823,19.1982,19.1184,19.1902,183877.0
2018-11-19 10:00:00,24.04,24.08,23.92,23.93,124681.0,19.1902,19.2222,19.0945,19.1024,124681.0
2018-11-19 10:10:00,23.94,24.01,23.9,23.9,205761.0,19.1104,19.1663,19.0785,19.0785,205761.0
2018-11-19 10:20:00,23.9,23.93,23.82,23.89,384285.0,19.0785,19.1024,19.0146,19.0705,384285.0
2018-11-19 10:30:00,23.89,23.93,23.83,23.91,316048.0,19.0705,19.1024,19.0226,19.0865,316048.0
2018-11-19 10:40:00,23.92,23.98,23.88,23.98,116560.0,19.0945,19.1424,19.0625,19.1424,116560.0
2018-11-19 10:50:00,23.98,24.03,23.97,23.98,123312.0,19.1424,19.1823,19.1344,19.1424,123312.0
2018-11-19 11:00:00,23.97,23.99,23.91,23.92,453255.0,19.1344,19.1503,19.0865,19.0945,453255.0
2018-11-19 11:10:00,23.92,23.92,23.79,23.83,137609.0,19.0945,19.0945,18.9907,19.0226,137609.0
2018-11-19 11:20:00,23.82,23.86,23.79,23.85,254721.0,19.0146,19.0466,18.9907,19.0386,254721.0
2018-11-19 11:30:00,23.85,23.85,23.77,23.77,133626.0,19.0386,19.0386,18.9747,18.9747,133626.0
2018-11-19 11:40:00,23.77,23.81,23.72,23.75,94345.0,18.9747,19.0066,18.9348,18.9588,94345.0
2018-11-19 11:50:00,23.74,23.74,23.58,23.71,203480.0,18.9508,18.9508,18.823,18.9268,203480.0
2018-11-19 12:00:00,23.71,23.72,23.59,23.63,179623.0,18.9268,18.9348,18.831,18.863,179623.0
2018-11-19 12:10:00,23.63,23.69,23.6,23.65,162451.0,18.863,18.9109,18.839,18.8789,162451.0
2018-11-19 12:20:00,23.65,23.67,23.59,23.64,116706.0,18.8789,18.8949,18.831,18.8709,116706.0
2018-11-19 12:30:00,23.64,23.65,23.56,23.62,113457.0,18.8709,18.8789,18.8071,18.855,113457.0
2018-11-19 12:40:00,23.63,23.64,23.57,23.58,78411.0,18.863,18.8709,18.8151,18.823,78411.0
2018-11-19 12:50:00,23.57,23.62,23.53,23.57,108017.0,18.8151,18.855,18.7831,18.8151,108017.0
2018-11-19 13:00:00,23.57,23.6,23.5,23.51,94853.0,18.8151,18.839,18.7592,18.7672,94853.0
2018-11-19 13:10:00,23.51,23.55,23.43,23.52,152416.0,18.7672,18.7991,18.7033,18.7752,152416.0
2018-11-19 13:20:00,23.5,23.54,23.44,23.45,114619.0,18.7592,18.7911,18.7113,18.7193,114619.0
2018-11-19 13:30:00,23.45,23.52,23.38,23.51,118273.0,18.7193,18.7752,18.6634,18.7672,118273.0
2018-11-19 13:40:00,23.51,23.53,23.48,23.51,118833.0,18.7672,18.7831,18.7432,18.7672,118833.0
2018-11-19 13:50:00,23.51,23.51,23.41,23.42,95271.0,18.7672,18.7672,18.6873,18.6953,95271.0
2018-11-19 14:00:00,23.42,23.43,23.32,23.37,199239.0,18.6953,18.7033,18.6155,18.6554,199239.0
2018-11-19 14:10:00,23.36,23.43,23.3,23.38,150476.0,18.6474,18.7033,18.5995,18.6634,150476.0
2018-11-19 14:20:00,23.38,23.5,23.36,23.48,625405.0,18.6634,18.7592,18.6474,18.7432,625405.0
2018-11-19 14:30:00,23.47,23.52,23.43,23.52,114394.0,18.7352,18.7752,18.7033,18.7752,114394.0
2018-11-19 14:40:00,23.52,23.58,23.49,23.56,130374.0,18.7752,18.823,18.7512,18.8071,130374.0
2018-11-19 14:50:00,23.56,23.63,23.54,23.61,132692.0,18.8071,18.863,18.7911,18.847,132692.0
2018-11-19 15:00:00,23.6,23.64,23.55,23.61,151471.0,18.839,18.8709,18.7991,18.847,151471.0
2018-11-19 15:10:00,23.61,23.69,23.6,23.67,188829.0,18.847,18.9109,18.839,18.8949,188829.0
2018-11-19 15:20:00,23.68,23.71,23.61,23.65,170020.0,18.9029,18.9268,18.847,18.8789,170020.0
2018-11-19 15:30:00,23.64,23.66,23.56,23.59,196583.0,18.8709,18.8869,18.8071,18.831,196583.0
2018-11-19 15:40:00,23.58,23.59,23.51,23.55,342635.0,18.823,18.831,18.7672,18.7991,342635.0
2018-11-19 15:50:00,23.55,23.57,23.5,23.55,686392.0,18.7991,18.8151,18.7592,18.7991,686392.0
2018-11-20 09:30:00,23.09,23.12,22.9,22.98,451979.0,18.4319,18.4558,18.2802,18.3441,451979.0
2018-11-20 09:40:00,22.98,23.02,22.82,22.86,348852.0,18.3441,18.376,18.2164,18.2483,348852.0
2018-11-20 09:50:00,22.87,22.88,22.67,22.78,296409.0,18.2563,18.2643,18.0966,18.1844,296409.0
2018-11-20 10:00:00,22.78,22.85,22.59,22.64,239303.0,18.1844,18.2403,18.0328,18.0727,239303.0
2018-11-20 10:10:00,22.63,22.68,22.53,22.67,262227.0,18.0647,18.1046,17.9849,18.0966,262227.0
2018-11-20 10:20:00,22.67,22.85,22.67,22.83,184073.0,18.0966,18.2403,18.0966,18.2243,184073.0
2018-11-20 10:30:00,22.84,22.94,22.79,22.92,143049.0,18.2323,18.3122,18.1924,18.2962,143049.0
2018-11-20 10:40:00,22.93,23.01,22.93,22.99,137973.0,18.3042,18.368,18.3042,18.3521,137973.0
2018-11-20 10:50:00,22.98,23.11,22.95,23.05,166254.0,18.3441,18.4479,18.3201,18.4,166254.0
2018-11-20 11:00:00,23.04,23.07,22.96,23.02,155604.0,18.392,18.4159,18.3281,18.376,155604.0
2018-11-20 11:10:00,23.02,23.05,22.81,22.82,164262.0,18.376,18.4,18.2084,18.2164,164262.0
2018-11-20 11:20:00,22.81,22.85,22.77,22.77,194648.0,18.2084,18.2403,18.1765,18.1765,194648.0
2018-11-20 11:30:00,22.78,22.93,22.75,22.92,202358.0,18.1844,18.3042,18.1605,18.2962,202358.0
2018-11-20 11:40:00,22.92,22.99,22.9,22.93,91764.0,18.2962,18.3521,18.2802,18.3042,91764.0
2018-11-20 11:50:00,22.93,22.97,22.89,22.94,111061.0,18.3042,18.3361,18.2722,18.3122,111061.0
2018-11-20 12:00:00,22.94,22.97,22.88,22.91,149680.0,18.3122,18.3361,18.2643,18.2882,149680.0
2018-11-20 12:10:00,22.91,22.92,22.83,22.84,83469.0,18.2882,18.2962,18.2243,18.2323,83469.0
2018-11-20 12:20:00,22.84,22.94,22.82,22.92,119806.0,18.2323,18.3122,18.2164,18.2962,119806.0
2018-11-20 12:30:00,22.92,22.97,22.88,22.9,90678.0,18.2962,18.3361,18.2643,18.2802,90678.0
2018-11-20 12:40:00,22.89,22.91,22.82,22.83,79256.0,18.2722,18.2882,18.2164,18.2243,79256.0
2018-11-20 12:50:00,22.82,22.88,22.8,22.83,96557.0,18.2164,18.2643,18.2004,18.2243,96557.0
2018-11-20 13:00:00,22.82,22.86,22.79,22.86,116528.0,18.2164,18.2483,18.1924,18.2483,116528.0
2018-11-20 13:10:00,22.86,22.87,22.76,22.76,108024.0,18.2483,18.2563,18.1685,18.1685,108024.0
2018-11-20 13:20:00,22.75,22.79,22.72,22.79,88792.0,18.1605,18.1924,18.1365,18.1924,88792.0
2018-11-20 13:30:00,22.78,22.81,22.76,22.77,67753.0,18.1844,18.2084,18.1685,18.1765,67753.0
2018-11-20 13:40:00,22.77,22.86,22.76,22.82,143479.0,18.1765,18.2483,18.1685,18.2164,143479.0
2018-11-20 13:50:00,22.82,22.83,22.71,22.71,143458.0,18.2164,18.2243,18.1286,18.1286,143458.0
2018-11-20 14:00:00,22.71,22.72,22.6,22.6,197400.0,18.1286,18.1365,18.0407,18.0407,197400.0
2018-11-20 14:10:00,22.6,22.71,22.6,22.67,146089.0,18.0407,18.1286,18.0407,18.0966,146089.0
2018-11-20 14:20:00,22.68,22.68,22.59,22.61,143992.0,18.1046,18.1046,18.0328,18.0487,143992.0
2018-11-20 14:30:00,22.61,22.73,22.59,22.7,150043.0,18.0487,18.1445,18.0328,18.1206,150043.0
2018-11-20 14:40:00,22.69,22.71,22.58,22.6,151664.0,18.1126,18.1286,18.0248,18.0407,151664.0
2018-11-20 14:50:00,22.6,22.65,22.57,22.61,141585.0,18.0407,18.0807,18.0168,18.0487,141585.0
2018-11-20 15:00:00,22.61,22.67,22.47,22.55,269492.0,18.0487,18.0966,17.937,18.0008,269492.0
2018-11-20 15:10:00,22.54,22.58,22.47,22.55,734112.0,17.9929,18.0248,17.937,18.0008,734112.0
2018-11-20 15:20:00,22.54,22.61,22.51,22.53,591113.0,17.9929,18.0487,17.9689,17.9849,591113.0
2018-11-20 15:30:00,22.53,22.63,22.49,22.62,510394.0,17.9849,18.0647,17.9529,18.0567,510394.0
2018-11-20 15:40:00,22.62,22.64,22.56,22.58,497034.0,18.0567,18.0727,18.0088,18.0248,497034.0
2018-11-20 15:50:00,22.58,22.63,22.53,22.6,844794.0,18.0248,18.0647,17.9849,18.0407,844794.0
2018-11-21 09:30:00,22.77,22.94,22.75,22.76,252541.0,18.1765,18.3122,18.1605,18.1685,252541.0
2018-11-21 09:40:00,22.76,22.86,22.69,22.8,201685.0,18.1685,18.2483,18.1126,18.2004,201685.0
2018-11-21 09:50:00,22.8,22.9,22.7,22.89,150583.0,18.2004,18.2802,18.1206,18.2722,150583.0
2018-11-21 10:00:00,22.89,23.01,22.88,22.91,175513.0,18.2722,18.368,18.2643,18.2882,175513.0
2018-11-21 10:10:00,22.91,22.99,22.83,22.97,172639.0,18.2882,18.3521,18.2243,18.3361,172639.0
2018-11-21 10:20:00,22.96,23.08,22.93,23.01,238044.0,18.3281,18.4239,18.3042,18.368,238044.0
2018-11-21 10:30:00,23.01,23.02,22.86,22.86,399216.0,18.368,18.376,18.2483,18.2483,399216.0
2018-11-21 10:40:00,22.87,22.91,22.83,22.88,165353.0,18.2563,18.2882,18.2243,18.2643,165353.0
2018-11-21 10:50:00,22.88,22.89,22.8,22.82,163384.0,18.2643,18.2722,18.2004,18.2164,163384.0
2018-11-21 11:00:00,22.81,22.89,22.78,22.88,130016.0,18.2084,18.2722,18.1844,18.2643,130016.0
2018-11-21 11:10:00,22.88,22.95,22.86,22.9,167406.0,18.2643,18.3201,18.2483,18.2802,167406.0
2018-11-21 11:20:00,22.9,22.98,22.89,22.92,91715.0,18.2802,18.3441,18.2722,18.2962,91715.0
2018-11-21 11:30:00,22.92,22.93,22.84,22.85,128231.0,18.2962,18.3042,18.2323,18.2403,128231.0
2018-11-21 11:40:00,22.85,22.89,22.82,22.89,144809.0,18.2403,18.2722,18.2164,18.2722,144809.0
2018-11-21 11:50:00,22.89,22.89,22.8,22.82,130217.0,18.2722,18.2722,18.2004,18.2164,130217.0
2018-11-21 12:00:00,22.83,22.85,22.76,22.76,128986.0,18.2243,18.2403,18.1685,18.1685,128986.0
2018-11-21 12:10:00,22.77,22.84,22.77,22.84,86483.0,18.1765,18.2323,18.1765,18.2323,86483.0
2018-11-21 12:20:00,22.84,22.87,22.82,22.87,64116.0,18.2323,18.2563,18.2164,18.2563,64116.0
2018-11-21 12:30:00,22.86,22.89,22.85,22.89,66798.0,18.2483,18.2722,18.2403,18.2722,66798.0
2018-11-21 12:40:00,22.89,22.91,22.83,22.88,224613.0,18.2722,18.2882,18.2243,18.2643,224613.0
2018-11-21 12:50:00,22.88,22.89,22.86,22.87,148364.0,18.2643,18.2722,18.2483,18.2563,148364.0
2018-11-21 13:00:00,22.88,22.88,22.86,22.87,171698.0,18.2643,18.2643,18.2483,18.2563,171698.0
2018-11-21 13:10:00,22.87,22.88,22.82,22.82,68402.0,18.2563,18.2643,18.2164,18.2164,68402.0
2018-11-21 13:20:00,22.82,22.82,22.75,22.82,107549.0,18.2164,18.2164,18.1605,18.2164,107549.0
2018-11-21 13:30:00,22.82,22.86,22.8,22.85,78266.0,18.2164,18.2483,18.2004,18.2403,78266.0
2018-11-21 13:40:00,22.85,22.88,22.83,22.85,66675.0,18.2403,18.2643,18.2243,18.2403,66675.0
2018-11-21 13:50:00,22.85,22.88,22.84,22.84,59520.0,18.2403,18.2643,18.2323,18.2323,59520.0
2018-11-21 14:00:00,22.84,22.92,22.83,22.9,116129.0,18.2323,18.2962,18.2243,18.2802,116129.0
2018-11-21 14:10:00,22.89,22.91,22.88,22.89,75146.0,18.2722,18.2882,18.2643,18.2722,75146.0
2018-11-21 14:20:00,22.89,22.89,22.82,22.82,172910.0,18.2722,18.2722,18.2164,18.2164,172910.0
2018-11-21 14:30:00,22.82,22.86,22.78,22.82,125620.0,18.2164,18.2483,18.1844,18.2164,125620.0
2018-11-21 14:40:00,22.81,22.84,22.8,22.82,65509.0,18.2084,18.2323,18.2004,18.2164,65509.0
2018-11-21 14:50:00,22.81,22.85,22.78,22.79,92908.0,18.2084,18.2403,18.1844,18.1924,92908.0
2018-11-21 15:00:00,22.78,22.79,22.75,22.78,327398.0,18.1844,18.1924,18.1605,18.1844,327398.0
2018-11-21 15:10:00,22.78,22.79,22.74,22.76,102117.0,18.1844,18.1924,18.1525,18.1685,102117.0
2018-11-21 15:20:00,22.76,22.78,22.73,22.78,129897.0,18.1685,18.1844,18.1445,18.1844,129897.0
2018-11-21 15:30:00,22.77,22.77,22.7,22.73,229790.0,18.1765,18.1765,18.1206,18.1445,229790.0
2018-11-21 15:40:00,22.73,22.74,22.69,22.71,279494.0,18.1445,18.1525,18.1126,18.1286,279494.0
2018-11-21 15:50:00,22.71,22.72,22.66,22.66,519430.0,18.1286,18.1365,18.0886,18.0886,519430.0
2018-11-23 09:30:00,22.39,22.56,22.27,22.5,328109.0,17.8731,18.0088,17.7773,17.9609,328109.0
2018-11-23 09:40:00,22.49,22.58,22.47,22.56,129147.0,17.9529,18.0248,17.937,18.0088,129147.0
2018-11-23 09:50:00,22.55,22.61,22.52,22.55,131699.0,18.0008,18.0487,17.9769,18.0008,131699.0
2018-11-23 10:00:00,22.55,22.6,22.54,22.6,96910.0,18.0008,18.0407,17.9929,18.0407,96910.0
2018-11-23 10:10:00,22.6,22.64,22.49,22.56,122253.0,18.0407,18.0727,17.9529,18.0088,122253.0
2018-11-23 10:20:00,22.56,22.59,22.52,22.55,97464.0,18.0088,18.0328,17.9769,18.0008,97464.0
2018-11-23 10:30:00,22.56,22.65,22.56,22.61,86215.0,18.0088,18.0807,18.0088,18.0487,86215.0
2018-11-23 10:40:00,22.61,22.64,22.58,22.61,99596.0,18.0487,18.0727,18.0248,18.0487,99596.0
2018-11-23 10:50:00,22.61,22.71,22.6,22.63,98618.0,18.0487,18.1286,18.0407,18.0647,98618.0
2018-11-23 11:00:00,22.64,22.72,22.61,22.71,88974.0,18.0727,18.1365,18.0487,18.1286,88974.0
2018-11-23 11:10:00,22.71,22.74,22.66,22.71,126658.0,18.1286,18.1525,18.0886,18.1286,126658.0
2018-11-23 11:20:00,22.71,22.73,22.64,22.65,131998.0,18.1286,18.1445,18.0727,18.0807,131998.0
2018-11-23 11:30:00,22.65,22.66,22.56,22.61,161817.0,18.0807,18.0886,18.0088,18.0487,161817.0
2018-11-23 11:40:00,22.61,22.69,22.6,22.67,80554.0,18.0487,18.1126,18.0407,18.0966,80554.0
2018-11-23 11:50:00,22.67,22.68,22.58,22.6,87199.0,18.0966,18.1046,18.0248,18.0407,87199.0
2018-11-23 12:00:00,22.59,22.63,22.55,22.6,107615.0,18.0328,18.0647,18.0008,18.0407,107615.0
2018-11-23 12:10:00,22.6,22.75,22.58,22.71,194000.0,18.0407,18.1605,18.0248,18.1286,194000.0
2018-11-23 12:20:00,22.7,22.76,22.7,22.73,122846.0,18.1206,18.1685,18.1206,18.1445,122846.0
2018-11-23 12:30:00,22.73,22.74,22.69,22.72,194664.0,18.1445,18.1525,18.1126,18.1365,194664.0
2018-11-23 12:40:00,22.73,22.73,22.62,22.64,130595.0,18.1445,18.1445,18.0567,18.0727,130595.0
2018-11-23 12:50:00,22.64,22.64,22.5,22.52,371773.0,18.0727,18.0727,17.9609,17.9769,371773.0
2018-11-26 09:30:00,22.85,22.92,22.71,22.74,308273.0,18.2403,18.2962,18.1286,18.1525,308273.0
2018-11-26 09:40:00,22.74,22.86,22.68,22.73,572026.0,18.1525,18.2483,18.1046,18.1445,572026.0
2018-11-26 09:50:00,22.73,22.77,22.66,22.7,342411.0,18.1445,18.1765,18.0886,18.1206,342411.0
2018-11-26 10:00:00,22.7,22.82,22.66,22.82,599168.0,18.1206,18.2164,18.0886,18.2164,599168.0
2018-11-26 10:10:00,22.82,22.82,22.74,22.77,165355.0,18.2164,18.2164,18.1525,18.1765,165355.0
2018-11-26 10:20:00,22.77,22.88,22.76,22.8,351484.0,18.1765,18.2643,18.1685,18.2004,351484.0
2018-11-26 10:30:00,22.79,22.81,22.65,22.66,439402.0,18.1924,18.2084,18.0807,18.0886,439402.0
2018-11-26 10:40:00,22.67,22.69,22.56,22.57,274339.0,18.0966,18.1126,18.0088,18.0168,274339.0
2018-11-26 10:50:00,22.58,22.69,22.54,22.66,174104.0,18.0248,18.1126,17.9929,18.0886,174104.0
2018-11-26 11:00:00,22.65,22.66,22.54,22.58,247608.0,18.0807,18.0886,17.9929,18.0248,247608.0
2018-11-26 11:10:00,22.59,22.65,22.57,22.63,236727.0,18.0328,18.0807,18.0168,18.0647,236727.0
2018-11-26 11:20:00,22.63,22.71,22.61,22.69,249314.0,18.0647,18.1286,18.0487,18.1126,249314.0
2018-11-26 11:30:00,22.69,22.71,22.6,22.63,151656.0,18.1126,18.1286,18.0407,18.0647,151656.0
2018-11-26 11:40:00,22.61,22.67,22.58,22.59,66796.0,18.0487,18.0966,18.0248,18.0328,66796.0
2018-11-26 11:50:00,22.6,22.64,22.58,22.61,68688.0,18.0407,18.0727,18.0248,18.0487,68688.0
2018-11-26 12:00:00,22.62,22.69,22.6,22.68,139412.0,18.0567,18.1126,18.0407,18.1046,139412.0
2018-11-26 12:10:00,22.68,22.69,22.6,22.61,223857.0,18.1046,18.1126,18.0407,18.0487,223857.0
2018-11-26 12:20:00,22.6,22.66,22.54,22.57,189098.0,18.0407,18.0886,17.9929,18.0168,189098.0
2018-11-26 12:30:00,22.57,22.62,22.51,22.55,245430.0,18.0168,18.0567,17.9689,18.0008,245430.0
2018-11-26 12:40:00,22.54,22.57,22.52,22.52,240434.0,17.9929,18.0168,17.9769,17.9769,240434.0
2018-11-26 12:50:00,22.52,22.54,22.49,22.52,84135.0,17.9769,17.9929,17.9529,17.9769,84135.0
2018-11-26 13:00:00,22.52,22.55,22.47,22.55,129571.0,17.9769,18.0008,17.937,18.0008,129571.0
2018-11-26 13:10:00,22.55,22.58,22.54,22.56,113917.0,18.0008,18.0248,17.9929,18.0088,113917.0
2018-11-26 13:20:00,22.56,22.59,22.54,22.57,75585.0,18.0088,18.0328,17.9929,18.0168,75585.0
2018-11-26 13:30:00,22.57,22.6,22.55,22.56,94677.0,18.0168,18.0407,18.0008,18.0088,94677.0
2018-11-26 13:40:00,22.55,22.61,22.52,22.6,103142.0,18.0008,18.0487,17.9769,18.0407,103142.0
2018-11-26 13:50:00,22.6,22.65,22.6,22.62,135927.0,18.0407,18.0807,18.0407,18.0567,135927.0
2018-11-26 14:00:00,22.63,22.64,22.59,22.61,64414.0,18.0647,18.0727,18.0328,18.0487,64414.0
2018-11-26 14:10:00,22.61,22.65,22.59,22.63,150996.0,18.0487,18.0807,18.0328,18.0647,150996.0
2018-11-26 14:20:00,22.63,22.68,22.61,22.66,116389.0,18.0647,18.1046,18.0487,18.0886,116389.0
2018-11-26 14:30:00,22.67,22.71,22.65,22.67,253214.0,18.0966,18.1286,18.0807,18.0966,253214.0
2018-11-26 14:40:00,22.67,22.68,22.62,22.66,161906.0,18.0966,18.1046,18.0567,18.0886,161906.0
2018-11-26 14:50:00,22.66,22.72,22.64,22.72,125735.0,18.0886,18.1365,18.0727,18.1365,125735.0
2018-11-26 15:00:00,22.72,22.75,22.67,22.68,212695.0,18.1365,18.1605,18.0966,18.1046,212695.0
2018-11-26 15:10:00,22.69,22.7,22.64,22.69,130404.0,18.1126,18.1206,18.0727,18.1126,130404.0
2018-11-26 15:20:00,22.69,22.72,22.68,22.71,134710.0,18.1126,18.1365,18.1046,18.1286,134710.0
2018-11-26 15:30:00,22.71,22.79,22.7,22.78,306738.0,18.1286,18.1924,18.1206,18.1844,306738.0
2018-11-26 15:40:00,22.78,22.8,22.75,22.77,253319.0,18.1844,18.2004,18.1605,18.1765,253319.0
2018-11-26 15:50:00,22.78,22.82,22.77,22.8,620944.0,18.1844,18.2164,18.1765,18.2004,620944.0
2018-11-27 09:30:00,22.63,22.7,22.53,22.53,243545.0,18.0647,18.1206,17.9849,17.9849,243545.0
2018-11-27 09:40:00,22.53,22.58,22.47,22.56,163010.0,17.9849,18.0248,17.937,18.0088,163010.0
2018-11-27 09:50:00,22.55,22.6,22.48,22.59,209032.0,18.0008,18.0407,17.945,18.0328,209032.0
2018-11-27 10:00:00,22.6,22.61,22.48,22.6,237114.0,18.0407,18.0487,17.945,18.0407,237114.0
2018-11-27 10:10:00,22.59,22.73,22.58,22.67,248688.0,18.0328,18.1445,18.0248,18.0966,248688.0
2018-11-27 10:20:00,22.67,22.69,22.64,22.66,125607.0,18.0966,18.1126,18.0727,18.0886,125607.0
2018-11-27 10:30:00,22.66,22.68,22.58,22.59,137195.0,18.0886,18.1046,18.0248,18.0328,137195.0
2018-11-27 10:40:00,22.59,22.64,22.55,22.62,232459.0,18.0328,18.0727,18.0008,18.0567,232459.0
2018-11-27 10:50:00,22.63,22.73,22.61,22.71,436801.0,18.0647,18.1445,18.0487,18.1286,436801.0
2018-11-27 11:00:00,22.7,22.77,22.67,22.74,270150.0,18.1206,18.1765,18.0966,18.1525,270150.0
2018-11-27 11:10:00,22.74,22.76,22.67,22.68,106040.0,18.1525,18.1685,18.0966,18.1046,106040.0
2018-11-27 11:20:00,22.68,22.71,22.64,22.67,285486.0,18.1046,18.1286,18.0727,18.0966,285486.0
2018-11-27 11:30:00,22.67,22.7,22.62,22.66,178173.0,18.0966,18.1206,18.0567,18.0886,178173.0
2018-11-27 11:40:00,22.66,22.68,22.6,22.62,176461.0,18.0886,18.1046,18.0407,18.0567,176461.0
2018-11-27 11:50:00,22.62,22.7,22.6,22.67,148910.0,18.0567,18.1206,18.0407,18.0966,148910.0
2018-11-27 12:00:00,22.68,22.69,22.64,22.68,99338.0,18.1046,18.1126,18.0727,18.1046,99338.0
2018-11-27 12:10:00,22.68,22.68,22.6,22.64,106612.0,18.1046,18.1046,18.0407,18.0727,106612.0
2018-11-27 12:20:00,22.64,22.67,22.55,22.57,144574.0,18.0727,18.0966,18.0008,18.0168,144574.0
2018-11-27 12:30:00,22.56,22.58,22.5,22.58,116785.0,18.0088,18.0248,17.9609,18.0248,116785.0
2018-11-27 12:40:00,22.58,22.59,22.5,22.5,99586.0,18.0248,18.0328,17.9609,17.9609,99586.0
2018-11-27 12:50:00,22.5,22.55,22.47,22.52,88201.0,17.9609,18.0008,17.937,17.9769,88201.0
2018-11-27 13:00:00,22.52,22.58,22.51,22.57,99222.0,17.9769,18.0248,17.9689,18.0168,99222.0
2018-11-27 13:10:00,22.57,22.61,22.5,22.54,189299.0,18.0168,18.0487,17.9609,17.9929,189299.0
2018-11-27 13:20:00,22.54,22.58,22.51,22.56,103803.0,17.9929,18.0248,17.9689,18.0088,103803.0
2018-11-27 13:30:00,22.56,22.64,22.56,22.62,117287.0,18.0088,18.0727,18.0088,18.0567,117287.0
2018-11-27 13:40:00,22.63,22.66,22.6,22.64,56087.0,18.0647,18.0886,18.0407,18.0727,56087.0
2018-11-27 13:50:00,22.64,22.68,22.59,22.68,101937.0,18.0727,18.1046,18.0328,18.1046,101937.0
2018-11-27 14:00:00,22.68,22.7,22.64,22.64,108294.0,18.1046,18.1206,18.0727,18.0727,108294.0
2018-11-27 14:10:00,22.65,22.7,22.63,22.66,117868.0,18.0807,18.1206,18.0647,18.0886,117868.0
2018-11-27 14:20:00,22.66,22.67,22.63,22.67,91926.0,18.0886,18.0966,18.0647,18.0966,91926.0
2018-11-27 14:30:00,22.67,22.71,22.64,22.68,136340.0,18.0966,18.1286,18.0727,18.1046,136340.0
2018-11-27 14:40:00,22.68,22.72,22.66,22.68,233177.0,18.1046,18.1365,18.0886,18.1046,233177.0
2018-11-27 14:50:00,22.67,22.68,22.61,22.62,252385.0,18.0966,18.1046,18.0487,18.0567,252385.0
2018-11-27 15:00:00,22.62,22.65,22.59,22.61,204450.0,18.0567,18.0807,18.0328,18.0487,204450.0
2018-11-27 15:10:00,22.61,22.64,22.59,22.6,102570.0,18.0487,18.0727,18.0328,18.0407,102570.0
2018-11-27 15:20:00,22.61,22.66,22.6,22.64,136500.0,18.0487,18.0886,18.0407,18.0727,136500.0
2018-11-27 15:30:00,22.64,22.69,22.62,22.69,301235.0,18.0727,18.1126,18.0567,18.1126,301235.0
2018-11-27 15:40:00,22.69,22.72,22.68,22.71,362691.0,18.1126,18.1365,18.1046,18.1286,362691.0
2018-11-27 15:50:00,22.7,22.73,22.67,22.73,941495.0,18.1206,18.1445,18.0966,18.1445,941495.0
2018-11-28 09:30:00,22.8,22.87,22.73,22.85,367916.0,18.2004,18.2563,18.1445,18.2403,367916.0
2018-11-28 09:40:00,22.85,22.88,22.73,22.84,290922.0,18.2403,18.2643,18.1445,18.2323,290922.0
2018-11-28 09:50:00,22.84,22.86,22.72,22.73,318433.0,18.2323,18.2483,18.1365,18.1445,318433.0
2018-11-28 10:00:00,22.73,22.77,22.66,22.71,375143.0,18.1445,18.1765,18.0886,18.1286,375143.0
2018-11-28 10:10:00,22.7,22.73,22.67,22.69,146358.0,18.1206,18.1445,18.0966,18.1126,146358.0
2018-11-28 10:20:00,22.69,22.73,22.61,22.64,119489.0,18.1126,18.1445,18.0487,18.0727,119489.0
2018-11-28 10:30:00,22.63,22.7,22.61,22.64,98890.0,18.0647,18.1206,18.0487,18.0727,98890.0
2018-11-28 10:40:00,22.63,22.71,22.61,22.7,97042.0,18.0647,18.1286,18.0487,18.1206,97042.0
2018-11-28 10:50:00,22.71,22.71,22.67,22.69,74404.0,18.1286,18.1286,18.0966,18.1126,74404.0
2018-11-28 11:00:00,22.68,22.78,22.68,22.77,122418.0,18.1046,18.1844,18.1046,18.1765,122418.0
2018-11-28 11:10:00,22.77,22.82,22.75,22.76,96894.0,18.1765,18.2164,18.1605,18.1685,96894.0
2018-11-28 11:20:00,22.77,22.8,22.76,22.79,111147.0,18.1765,18.2004,18.1685,18.1924,111147.0
2018-11-28 11:30:00,22.78,22.79,22.76,22.79,150981.0,18.1844,18.1924,18.1685,18.1924,150981.0
2018-11-28 11:40:00,22.78,22.8,22.75,22.8,114700.0,18.1844,18.2004,18.1605,18.2004,114700.0
2018-11-28 11:50:00,22.8,22.88,22.79,22.85,181305.0,18.2004,18.2643,18.1924,18.2403,181305.0
2018-11-28 12:00:00,22.86,23.19,22.86,23.17,388244.0,18.2483,18.5117,18.2483,18.4958,388244.0
2018-11-28 12:10:00,23.18,23.22,23.11,23.21,145613.0,18.5037,18.5357,18.4479,18.5277,145613.0
2018-11-28 12:20:00,23.21,23.29,23.21,23.27,119141.0,18.5277,18.5916,18.5277,18.5756,119141.0
2018-11-28 12:30:00,23.27,23.29,23.22,23.29,125999.0,18.5756,18.5916,18.5357,18.5916,125999.0
2018-11-28 12:40:00,23.29,23.34,23.24,23.32,176836.0,18.5916,18.6315,18.5516,18.6155,176836.0
2018-11-28 12:50:00,23.31,23.33,23.24,23.25,190831.0,18.6075,18.6235,18.5516,18.5596,190831.0
2018-11-28 13:00:00,23.24,23.26,23.15,23.18,105908.0,18.5516,18.5676,18.4798,18.5037,105908.0
2018-11-28 13:10:00,23.19,23.28,23.18,23.27,117605.0,18.5117,18.5836,18.5037,18.5756,117605.0
2018-11-28 13:20:00,23.27,23.29,23.23,23.28,104226.0,18.5756,18.5916,18.5437,18.5836,104226.0
2018-11-28 13:30:00,23.28,23.32,23.25,23.3,64466.0,18.5836,18.6155,18.5596,18.5995,64466.0
2018-11-28 13:40:00,23.3,23.33,23.28,23.3,94676.0,18.5995,18.6235,18.5836,18.5995,94676.0
2018-11-28 13:50:00,23.3,23.31,23.25,23.29,84777.0,18.5995,18.6075,18.5596,18.5916,84777.0
2018-11-28 14:00:00,23.29,23.33,23.23,23.23,138344.0,18.5916,18.6235,18.5437,18.5437,138344.0
2018-11-28 14:10:00,23.24,23.28,23.2,23.26,140431.0,18.5516,18.5836,18.5197,18.5676,140431.0
2018-11-28 14:20:00,23.25,23.27,23.21,23.25,95661.0,18.5596,18.5756,18.5277,18.5596,95661.0
2018-11-28 14:30:00,23.25,23.29,23.23,23.25,96278.0,18.5596,18.5916,18.5437,18.5596,96278.0
2018-11-28 14:40:00,23.25,23.28,23.24,23.25,88438.0,18.5596,18.5836,18.5516,18.5596,88438.0
2018-11-28 14:50:00,23.26,23.3,23.23,23.24,124610.0,18.5676,18.5995,18.5437,18.5516,124610.0
2018-11-28 15:00:00,23.23,23.26,23.21,23.25,113736.0,18.5437,18.5676,18.5277,18.5596,113736.0
2018-11-28 15:10:00,23.24,23.27,23.22,23.27,157876.0,18.5516,18.5756,18.5357,18.5756,157876.0
2018-11-28 15:20:00,23.27,23.34,23.26,23.34,135834.0,18.5756,18.6315,18.5676,18.6315,135834.0
2018-11-28 15:30:00,23.34,23.41,23.31,23.38,236669.0,18.6315,18.6873,18.6075,18.6634,236669.0
2018-11-28 15:40:00,23.38,23.44,23.37,23.44,255328.0,18.6634,18.7113,18.6554,18.7113,255328.0
2018-11-28 15:50:00,23.44,23.44,23.41,23.41,795605.0,18.7113,18.7113,18.6873,18.6873,795605.0
2018-11-29 09:30:00,23.29,23.29,23.07,23.12,339508.0,18.5916,18.5916,18.4159,18.4558,339508.0
2018-11-29 09:40:00,23.12,23.22,23.08,23.18,417315.0,18.4558,18.5357,18.4239,18.5037,417315.0
2018-11-29 09:50:00,23.18,23.2,23.16,23.17,268272.0,18.5037,18.5197,18.4878,18.4958,268272.0
2018-11-29 10:00:00,23.18,23.19,23.09,23.16,655979.0,18.5037,18.5117,18.4319,18.4878,655979.0
2018-11-29 10:10:00,23.17,23.19,23.13,23.14,392729.0,18.4958,18.5117,18.4638,18.4718,392729.0
2018-11-29 10:20:00,23.14,23.16,23.05,23.05,865518.0,18.4718,18.4878,18.4,18.4,865518.0
2018-11-29 10:30:00,23.05,23.14,22.99,23.0,624218.0,18.4,18.4718,18.3521,18.3601,624218.0
2018-11-29 10:40:00,23.0,23.08,22.96,22.96,450171.0,18.3601,18.4239,18.3281,18.3281,450171.0
2018-11-29 10:50:00,22.96,23.05,22.92,23.05,265049.0,18.3281,18.4,18.2962,18.4,265049.0
2018-11-29 11:00:00,23.04,23.06,22.98,23.02,163897.0,18.392,18.4079,18.3441,18.376,163897.0
2018-11-29 11:10:00,23.03,23.03,22.96,22.97,182613.0,18.384,18.384,18.3281,18.3361,182613.0
2018-11-29 11:20:00,22.97,23.03,22.95,23.01,192616.0,18.3361,18.384,18.3201,18.368,192616.0
2018-11-29 11:30:00,23.0,23.01,22.96,22.98,300502.0,18.3601,18.368,18.3281,18.3441,300502.0
2018-11-29 11:40:00,22.97,22.99,22.92,22.94,246667.0,18.3361,18.3521,18.2962,18.3122,246667.0
2018-11-29 11:50:00,22.94,22.96,22.88,22.89,494309.0,18.3122,18.3281,18.2643,18.2722,494309.0
2018-11-29 12:00:00,22.89,22.9,22.83,22.85,321737.0,18.2722,18.2802,18.2243,18.2403,321737.0
2018-11-29 12:10:00,22.85,22.86,22.78,22.8,325214.0,18.2403,18.2483,18.1844,18.2004,325214.0
2018-11-29 12:20:00,22.8,22.83,22.72,22.73,291109.0,18.2004,18.2243,18.1365,18.1445,291109.0
2018-11-29 12:30:00,22.73,22.76,22.68,22.73,455305.0,18.1445,18.1685,18.1046,18.1445,455305.0
2018-11-29 12:40:00,22.73,22.73,22.69,22.71,514389.0,18.1445,18.1445,18.1126,18.1286,514389.0
2018-11-29 12:50:00,22.72,22.8,22.71,22.77,262831.0,18.1365,18.2004,18.1286,18.1765,262831.0
2018-11-29 13:00:00,22.78,22.78,22.73,22.73,224498.0,18.1844,18.1844,18.1445,18.1445,224498.0
2018-11-29 13:10:00,22.73,22.74,22.67,22.7,254758.0,18.1445,18.1525,18.0966,18.1206,254758.0
2018-11-29 13:20:00,22.7,22.71,22.66,22.7,196680.0,18.1206,18.1286,18.0886,18.1206,196680.0
2018-11-29 13:30:00,22.69,22.71,22.66,22.68,162558.0,18.1126,18.1286,18.0886,18.1046,162558.0
2018-11-29 13:40:00,22.69,22.74,22.68,22.74,135207.0,18.1126,18.1525,18.1046,18.1525,135207.0
2018-11-29 13:50:00,22.74,22.79,22.73,22.75,169526.0,18.1525,18.1924,18.1445,18.1605,169526.0
2018-11-29 14:00:00,22.75,22.76,22.7,22.71,264451.0,18.1605,18.1685,18.1206,18.1286,264451.0
2018-11-29 14:10:00,22.71,22.87,22.7,22.87,205303.0,18.1286,18.2563,18.1206,18.2563,205303.0
2018-11-29 14:20:00,22.87,22.92,22.86,22.91,224446.0,18.2563,18.2962,18.2483,18.2882,224446.0
2018-11-29 14:30:00,22.9,22.95,22.9,22.93,196092.0,18.2802,18.3201,18.2802,18.3042,196092.0
2018-11-29 14:40:00,22.93,22.96,22.92,22.96,250952.0,18.3042,18.3281,18.2962,18.3281,250952.0
2018-11-29 14:50:00,22.96,23.03,22.95,23.02,336330.0,18.3281,18.384,18.3201,18.376,336330.0
2018-11-29 15:00:00,23.02,23.05,22.96,22.96,242984.0,18.376,18.4,18.3281,18.3281,242984.0
2018-11-29 15:10:00,22.96,22.98,22.96,22.96,224376.0,18.3281,18.3441,18.3281,18.3281,224376.0
2018-11-29 15:20:00,22.96,22.97,22.92,22.93,681850.0,18.3281,18.3361,18.2962,18.3042,681850.0
2018-11-29 15:30:00,22.93,22.94,22.85,22.85,708133.0,18.3042,18.3122,18.2403,18.2403,708133.0
2018-11-29 15:40:00,22.85,22.87,22.82,22.87,822320.0,18.2403,18.2563,18.2164,18.2563,822320.0
2018-11-29 15:50:00,22.86,22.87,22.75,22.86,1700234.0,18.2483,18.2563,18.1605,18.2483,1700234.0
2018-11-30 09:30:00,23.22,23.24,22.42,22.71,682311.0,18.5357,18.5516,17.8971,18.1286,682311.0
2018-11-30 09:40:00,22.71,22.86,22.59,22.8,359015.0,18.1286,18.2483,18.0328,18.2004,359015.0
2018-11-30 09:50:00,22.8,22.85,22.65,22.75,374672.0,18.2004,18.2403,18.0807,18.1605,374672.0
2018-11-30 10:00:00,22.75,22.91,22.71,22.75,396702.0,18.1605,18.2882,18.1286,18.1605,396702.0
2018-11-30 10:10:00,22.74,22.98,22.73,22.82,359868.0,18.1525,18.3441,18.1445,18.2164,359868.0
2018-11-30 10:20:00,22.81,22.94,22.77,22.87,336085.0,18.2084,18.3122,18.1765,18.2563,336085.0
2018-11-30 10:30:00,22.88,22.92,22.78,22.9,281839.0,18.2643,18.2962,18.1844,18.2802,281839.0
2018-11-30 10:40:00,22.9,22.92,22.83,22.89,139498.0,18.2802,18.2962,18.2243,18.2722,139498.0
2018-11-30 10:50:00,22.9,22.93,22.84,22.9,172519.0,18.2802,18.3042,18.2323,18.2802,172519.0
2018-11-30 11:00:00,22.9,22.92,22.77,22.8,160297.0,18.2802,18.2962,18.1765,18.2004,160297.0
2018-11-30 11:10:00,22.8,22.85,22.74,22.82,266206.0,18.2004,18.2403,18.1525,18.2164,266206.0
2018-11-30 11:20:00,22.82,22.9,22.8,22.81,138159.0,18.2164,18.2802,18.2004,18.2084,138159.0
2018-11-30 11:30:00,22.81,22.89,22.77,22.89,155512.0,18.2084,18.2722,18.1765,18.2722,155512.0
2018-11-30 11:40:00,22.89,22.92,22.87,22.9,130839.0,18.2722,18.2962,18.2563,18.2802,130839.0
2018-11-30 11:50:00,22.91,22.93,22.88,22.92,116254.0,18.2882,18.3042,18.2643,18.2962,116254.0
2018-11-30 12:00:00,22.92,22.95,22.87,22.93,152916.0,18.2962,18.3201,18.2563,18.3042,152916.0
2018-11-30 12:10:00,22.93,22.95,22.9,22.95,105970.0,18.3042,18.3201,18.2802,18.3201,105970.0
2018-11-30 12:20:00,22.95,22.95,22.85,22.86,100045.0,18.3201,18.3201,18.2403,18.2483,100045.0
2018-11-30 12:30:00,22.86,22.95,22.85,22.95,100550.0,18.2483,18.3201,18.2403,18.3201,100550.0
2018-11-30 12:40:00,22.94,22.95,22.89,22.92,128447.0,18.3122,18.3201,18.2722,18.2962,128447.0
2018-11-30 12:50:00,22.93,22.95,22.9,22.9,113363.0,18.3042,18.3201,18.2802,18.2802,113363.0
2018-11-30 13:00:00,22.9,22.9,22.83,22.83,112133.0,18.2802,18.2802,18.2243,18.2243,112133.0
2018-11-30 13:10:00,22.83,22.89,22.81,22.89,175079.0,18.2243,18.2722,18.2084,18.2722,175079.0
2018-11-30 13:20:00,22.89,22.9,22.84,22.88,102675.0,18.2722,18.2802,18.2323,18.2643,102675.0
2018-11-30 13:30:00,22.87,22.96,22.83,22.95,220674.0,18.2563,18.3281,18.2243,18.3201,220674.0
2018-11-30 13:40:00,22.96,22.98,22.93,22.98,217562.0,18.3281,18.3441,18.3042,18.3441,217562.0
2018-11-30 13:50:00,22.98,23.04,22.97,23.0,315804.0,18.3441,18.392,18.3361,18.3601,315804.0
2018-11-30 14:00:00,23.0,23.01,22.95,22.98,241412.0,18.3601,18.368,18.3201,18.3441,241412.0
2018-11-30 14:10:00,22.97,23.01,22.95,22.99,171864.0,18.3361,18.368,18.3201,18.3521,171864.0
2018-11-30 14:20:00,22.98,23.01,22.98,23.01,249021.0,18.3441,18.368,18.3441,18.368,249021.0
2018-11-30 14:30:00,23.01,23.05,22.99,23.04,273913.0,18.368,18.4,18.3521,18.392,273913.0
2018-11-30 14:40:00,23.05,23.09,22.98,23.0,206617.0,18.4,18.4319,18.3441,18.3601,206617.0
2018-11-30 14:50:00,23.0,23.0,22.95,23.0,298459.0,18.3601,18.3601,18.3201,18.3601,298459.0
2018-11-30 15:00:00,23.0,23.02,22.96,23.02,485445.0,18.3601,18.376,18.3281,18.376,485445.0
2018-11-30 15:10:00,23.02,23.12,22.98,23.12,386242.0,18.376,18.4558,18.3441,18.4558,386242.0
2018-11-30 15:20:00,23.12,23.14,23.09,23.1,251792.0,18.4558,18.4718,18.4319,18.4399,251792.0
2018-11-30 15:30:00,23.1,23.14,23.07,23.08,241708.0,18.4399,18.4718,18.4159,18.4239,241708.0
2018-11-30 15:40:00,23.08,23.08,22.98,23.0,498581.0,18.4239,18.4239,18.3441,18.3601,498581.0
2018-11-30 15:50:00,23.0,23.04,22.97,23.0,1615208.0,18.3601,18.392,18.3361,18.3601,1615208.0
2018-12-03 09:30:00,23.4,23.6,23.4,23.59,364147.0,18.6794,18.839,18.6794,18.831,364147.0
2018-12-03 09:40:00,23.59,23.7,23.54,23.67,264448.0,18.831,18.9188,18.7911,18.8949,264448.0
2018-12-03 09:50:00,23.67,23.77,23.62,23.75,291406.0,18.8949,18.9747,18.855,18.9588,291406.0
2018-12-03 10:00:00,23.76,23.92,23.71,23.85,372249.0,18.9667,19.0945,18.9268,19.0386,372249.0
2018-12-03 10:10:00,23.85,23.88,23.79,23.84,277861.0,19.0386,19.0625,18.9907,19.0306,277861.0
2018-12-03 10:20:00,23.85,23.93,23.79,23.89,847808.0,19.0386,19.1024,18.9907,19.0705,847808.0
2018-12-03 10:30:00,23.89,23.93,23.79,23.8,247358.0,19.0705,19.1024,18.9907,18.9987,247358.0
2018-12-03 10:40:00,23.8,23.8,23.64,23.7,339178.0,18.9987,18.9987,18.8709,18.9188,339178.0
2018-12-03 10:50:00,23.71,23.74,23.62,23.67,193511.0,18.9268,18.9508,18.855,18.8949,193511.0
2018-12-03 11:00:00,23.68,23.74,23.65,23.73,172776.0,18.9029,18.9508,18.8789,18.9428,172776.0
2018-12-03 11:10:00,23.74,23.76,23.7,23.73,200949.0,18.9508,18.9667,18.9188,18.9428,200949.0
2018-12-03 11:20:00,23.73,23.8,23.63,23.68,312306.0,18.9428,18.9987,18.863,18.9029,312306.0
2018-12-03 11:30:00,23.68,23.73,23.65,23.69,160142.0,18.9029,18.9428,18.8789,18.9109,160142.0
2018-12-03 11:40:00,23.69,23.69,23.59,23.63,184184.0,18.9109,18.9109,18.831,18.863,184184.0
2018-12-03 11:50:00,23.63,23.66,23.58,23.62,165864.0,18.863,18.8869,18.823,18.855,165864.0
2018-12-03 12:00:00,23.62,23.65,23.6,23.64,129360.0,18.855,18.8789,18.839,18.8709,129360.0
2018-12-03 12:10:00,23.63,23.65,23.57,23.59,173937.0,18.863,18.8789,18.8151,18.831,173937.0
2018-12-03 12:20:00,23.59,23.68,23.57,23.68,227419.0,18.831,18.9029,18.8151,18.9029,227419.0
2018-12-03 12:30:00,23.69,23.71,23.67,23.67,163973.0,18.9109,18.9268,18.8949,18.8949,163973.0
2018-12-03 12:40:00,23.67,23.67,23.63,23.65,95563.0,18.8949,18.8949,18.863,18.8789,95563.0
2018-12-03 12:50:00,23.65,23.69,23.64,23.69,133304.0,18.8789,18.9109,18.8709,18.9109,133304.0
2018-12-03 13:00:00,23.69,23.74,23.69,23.71,114797.0,18.9109,18.9508,18.9109,18.9268,114797.0
2018-12-03 13:10:00,23.71,23.8,23.71,23.8,163015.0,18.9268,18.9987,18.9268,18.9987,163015.0
2018-12-03 13:20:00,23.8,23.86,23.8,23.85,111831.0,18.9987,19.0466,18.9987,19.0386,111831.0
2018-12-03 13:30:00,23.85,23.85,23.77,23.82,158217.0,19.0386,19.0386,18.9747,19.0146,158217.0
2018-12-03 13:40:00,23.82,23.87,23.81,23.83,128500.0,19.0146,19.0545,19.0066,19.0226,128500.0
2018-12-03 13:50:00,23.83,23.87,23.82,23.87,170787.0,19.0226,19.0545,19.0146,19.0545,170787.0
2018-12-03 14:00:00,23.86,23.9,23.81,23.84,245538.0,19.0466,19.0785,19.0066,19.0306,245538.0
2018-12-03 14:10:00,23.84,23.97,23.84,23.96,214163.0,19.0306,19.1344,19.0306,19.1264,214163.0
2018-12-03 14:20:00,23.96,23.98,23.93,23.98,122673.0,19.1264,19.1424,19.1024,19.1424,122673.0
2018-12-03 14:30:00,23.98,24.0,23.94,23.96,164826.0,19.1424,19.1583,19.1104,19.1264,164826.0
2018-12-03 14:40:00,23.96,23.97,23.92,23.96,187921.0,19.1264,19.1344,19.0945,19.1264,187921.0
2018-12-03 14:50:00,23.96,23.97,23.89,23.95,348707.0,19.1264,19.1344,19.0705,19.1184,348707.0
2018-12-03 15:00:00,23.95,23.95,23.87,23.91,344531.0,19.1184,19.1184,19.0545,19.0865,344531.0
2018-12-03 15:10:00,23.91,24.01,23.9,23.98,313106.0,19.0865,19.1663,19.0785,19.1424,313106.0
2018-12-03 15:20:00,23.98,24.02,23.94,23.98,255259.0,19.1424,19.1743,19.1104,19.1424,255259.0
2018-12-03 15:30:00,23.98,24.0,23.94,23.98,301535.0,19.1424,19.1583,19.1104,19.1424,301535.0
2018-12-03 15:40:00,23.99,23.99,23.93,23.94,488498.0,19.1503,19.1503,19.1024,19.1104,488498.0
2018-12-03 15:50:00,23.95,23.96,23.91,23.96,842600.0,19.1184,19.1264,19.0865,19.1264,842600.0
2018-12-04 09:30:00,23.89,24.16,23.85,24.15,372036.0,19.0705,19.286,19.0386,19.2781,372036.0
2018-12-04 09:40:00,24.16,24.17,23.95,23.98,180832.0,19.286,19.294,19.1184,19.1424,180832.0
2018-12-04 09:50:00,23.98,24.01,23.89,23.96,270980.0,19.1424,19.1663,19.0705,19.1264,270980.0
2018-12-04 10:00:00,23.97,23.98,23.88,23.94,240556.0,19.1344,19.1424,19.0625,19.1104,240556.0
2018-12-04 10:10:00,23.93,23.96,23.86,23.86,351756.0,19.1024,19.1264,19.0466,19.0466,351756.0
2018-12-04 10:20:00,23.86,23.88,23.79,23.88,167701.0,19.0466,19.0625,18.9907,19.0625,167701.0
2018-12-04 10:30:00,23.87,23.88,23.79,23.83,300460.0,19.0545,19.0625,18.9907,19.0226,300460.0
2018-12-04 10:40:00,23.84,23.87,23.77,23.81,190768.0,19.0306,19.0545,18.9747,19.0066,190768.0
2018-12-04 10:50:00,23.82,23.82,23.7,23.71,151419.0,19.0146,19.0146,18.9188,18.9268,151419.0
2018-12-04 11:00:00,23.7,23.73,23.64,23.7,291991.0,18.9188,18.9428,18.8709,18.9188,291991.0
2018-12-04 11:10:00,23.7,23.71,23.61,23.62,186095.0,18.9188,18.9268,18.847,18.855,186095.0
2018-12-04 11:20:00,23.62,23.66,23.58,23.61,200531.0,18.855,18.8869,18.823,18.847,200531.0
2018-12-04 11:30:00,23.6,23.61,23.57,23.6,242854.0,18.839,18.847,18.8151,18.839,242854.0
2018-12-04 11:40:00,23.61,23.66,23.6,23.66,129150.0,18.847,18.8869,18.839,18.8869,129150.0
2018-12-04 11:50:00,23.65,23.68,23.6,23.61,115067.0,18.8789,18.9029,18.839,18.847,115067.0
2018-12-04 12:00:00,23.6,23.61,23.42,23.5,257458.0,18.839,18.847,18.6953,18.7592,257458.0
2018-12-04 12:10:00,23.5,23.51,23.39,23.45,231935.0,18.7592,18.7672,18.6714,18.7193,231935.0
2018-12-04 12:20:00,23.45,23.46,23.33,23.34,185719.0,18.7193,18.7273,18.6235,18.6315,185719.0
2018-12-04 12:30:00,23.33,23.36,23.23,23.32,255171.0,18.6235,18.6474,18.5437,18.6155,255171.0
2018-12-04 12:40:00,23.33,23.37,23.31,23.33,175327.0,18.6235,18.6554,18.6075,18.6235,175327.0
2018-12-04 12:50:00,23.34,23.34,23.27,23.28,147413.0,18.6315,18.6315,18.5756,18.5836,147413.0
2018-12-04 13:00:00,23.27,23.29,23.22,23.25,192936.0,18.5756,18.5916,18.5357,18.5596,192936.0
2018-12-04 13:10:00,23.24,23.27,23.2,23.27,149632.0,18.5516,18.5756,18.5197,18.5756,149632.0
2018-12-04 13:20:00,23.26,23.27,23.09,23.15,195527.0,18.5676,18.5756,18.4319,18.4798,195527.0
2018-12-04 13:30:00,23.15,23.2,23.06,23.07,173987.0,18.4798,18.5197,18.4079,18.4159,173987.0
2018-12-04 13:40:00,23.06,23.27,23.03,23.23,310095.0,18.4079,18.5756,18.384,18.5437,310095.0
2018-12-04 13:50:00,23.24,23.31,23.22,23.27,192519.0,18.5516,18.6075,18.5357,18.5756,192519.0
2018-12-04 14:00:00,23.26,23.32,23.22,23.32,229615.0,18.5676,18.6155,18.5357,18.6155,229615.0
2018-12-04 14:10:00,23.32,23.37,23.3,23.32,173605.0,18.6155,18.6554,18.5995,18.6155,173605.0
2018-12-04 14:20:00,23.32,23.33,23.22,23.22,184472.0,18.6155,18.6235,18.5357,18.5357,184472.0
2018-12-04 14:30:00,23.23,23.31,23.22,23.29,214700.0,18.5437,18.6075,18.5357,18.5916,214700.0
2018-12-04 14:40:00,23.29,23.38,23.28,23.36,261906.0,18.5916,18.6634,18.5836,18.6474,261906.0
2018-12-04 14:50:00,23.36,23.38,23.27,23.29,184203.0,18.6474,18.6634,18.5756,18.5916,184203.0
2018-12-04 15:00:00,23.28,23.28,23.2,23.23,253541.0,18.5836,18.5836,18.5197,18.5437,253541.0
2018-12-04 15:10:00,23.23,23.25,23.17,23.18,472658.0,18.5437,18.5596,18.4958,18.5037,472658.0
2018-12-04 15:20:00,23.18,23.24,23.15,23.2,529923.0,18.5037,18.5516,18.4798,18.5197,529923.0
2018-12-04 15:30:00,23.2,23.26,23.14,23.15,548014.0,18.5197,18.5676,18.4718,18.4798,548014.0
2018-12-04 15:40:00,23.15,23.21,23.12,23.2,886887.0,18.4798,18.5277,18.4558,18.5197,886887.0
2018-12-04 15:50:00,23.2,23.25,23.14,23.25,1779609.0,18.5197,18.5596,18.4718,18.5596,1779609.0
2018-12-06 09:30:00,22.76,23.03,22.7,23.03,570586.0,18.1685,18.384,18.1206,18.384,570586.0
2018-12-06 09:40:00,23.03,23.17,22.95,23.08,313524.0,18.384,18.4958,18.3201,18.4239,313524.0
2018-12-06 09:50:00,23.08,23.14,23.01,23.13,326663.0,18.4239,18.4718,18.368,18.4638,326663.0
2018-12-06 10:00:00,23.11,23.25,23.06,23.23,359591.0,18.4479,18.5596,18.4079,18.5437,359591.0
2018-12-06 10:10:00,23.23,23.36,23.16,23.28,304389.0,18.5437,18.6474,18.4878,18.5836,304389.0
2018-12-06 10:20:00,23.28,23.4,23.26,23.37,367692.0,18.5836,18.6794,18.5676,18.6554,367692.0
2018-12-06 10:30:00,23.37,23.4,23.28,23.37,620740.0,18.6554,18.6794,18.5836,18.6554,620740.0
2018-12-06 10:40:00,23.38,23.47,23.31,23.37,522937.0,18.6634,18.7352,18.6075,18.6554,522937.0
2018-12-06 10:50:00,23.36,23.5,23.33,23.38,498658.0,18.6474,18.7592,18.6235,18.6634,498658.0
2018-12-06 11:00:00,23.38,23.42,23.29,23.3,298791.0,18.6634,18.6953,18.5916,18.5995,298791.0
2018-12-06 11:10:00,23.3,23.32,23.24,23.26,342236.0,18.5995,18.6155,18.5516,18.5676,342236.0
2018-12-06 11:20:00,23.26,23.27,23.14,23.18,302116.0,18.5676,18.5756,18.4718,18.5037,302116.0
2018-12-06 11:30:00,23.18,23.26,23.14,23.2,290035.0,18.5037,18.5676,18.4718,18.5197,290035.0
2018-12-06 11:40:00,23.19,23.42,23.19,23.42,452489.0,18.5117,18.6953,18.5117,18.6953,452489.0
2018-12-06 11:50:00,23.42,23.52,23.39,23.51,499067.0,18.6953,18.7752,18.6714,18.7672,499067.0
2018-12-06 12:00:00,23.51,23.52,23.43,23.48,344547.0,18.7672,18.7752,18.7033,18.7432,344547.0
2018-12-06 12:10:00,23.48,23.61,23.47,23.59,385194.0,18.7432,18.847,18.7352,18.831,385194.0
2018-12-06 12:20:00,23.59,23.68,23.56,23.66,298994.0,18.831,18.9029,18.8071,18.8869,298994.0
2018-12-06 12:30:00,23.66,23.68,23.54,23.55,261847.0,18.8869,18.9029,18.7911,18.7991,261847.0
2018-12-06 12:40:00,23.55,23.68,23.52,23.66,316606.0,18.7991,18.9029,18.7752,18.8869,316606.0
2018-12-06 12:50:00,23.65,23.79,23.64,23.71,458615.0,18.8789,18.9907,18.8709,18.9268,458615.0
2018-12-06 13:00:00,23.71,23.72,23.57,23.58,264381.0,18.9268,18.9348,18.8151,18.823,264381.0
2018-12-06 13:10:00,23.58,23.61,23.54,23.55,172989.0,18.823,18.847,18.7911,18.7991,172989.0
2018-12-06 13:20:00,23.55,23.6,23.52,23.55,243190.0,18.7991,18.839,18.7752,18.7991,243190.0
2018-12-06 13:30:00,23.54,23.56,23.47,23.54,242232.0,18.7911,18.8071,18.7352,18.7911,242232.0
2018-12-06 13:40:00,23.54,23.65,23.54,23.64,186551.0,18.7911,18.8789,18.7911,18.8709,186551.0
2018-12-06 13:50:00,23.65,23.76,23.65,23.75,320988.0,18.8789,18.9667,18.8789,18.9588,320988.0
2018-12-06 14:00:00,23.75,23.79,23.67,23.69,306729.0,18.9588,18.9907,18.8949,18.9109,306729.0
2018-12-06 14:10:00,23.7,23.7,23.55,23.57,301778.0,18.9188,18.9188,18.7991,18.8151,301778.0
2018-12-06 14:20:00,23.57,23.64,23.54,23.64,272594.0,18.8151,18.8709,18.7911,18.8709,272594.0
2018-12-06 14:30:00,23.63,23.65,23.55,23.58,266345.0,18.863,18.8789,18.7991,18.823,266345.0
2018-12-06 14:40:00,23.58,23.68,23.54,23.61,365601.0,18.823,18.9029,18.7911,18.847,365601.0
2018-12-06 14:50:00,23.61,23.85,23.6,23.84,611028.0,18.847,19.0386,18.839,19.0306,611028.0
2018-12-06 15:00:00,23.85,23.91,23.73,23.8,534681.0,19.0386,19.0865,18.9428,18.9987,534681.0
2018-12-06 15:10:00,23.8,23.84,23.75,23.81,469593.0,18.9987,19.0306,18.9588,19.0066,469593.0
2018-12-06 15:20:00,23.8,23.85,23.74,23.84,499971.0,18.9987,19.0386,18.9508,19.0306,499971.0
2018-12-06 15:30:00,23.84,23.98,23.82,23.96,618084.0,19.0306,19.1424,19.0146,19.1264,618084.0
2018-12-06 15:40:00,23.96,24.04,23.89,24.03,959644.0,19.1264,19.1902,19.0705,19.1823,959644.0
2018-12-06 15:50:00,24.03,24.09,24.0,24.02,1657629.0,19.1823,19.2302,19.1583,19.1743,1657629.0
2018-12-07 09:30:00,23.9,23.91,23.56,23.71,578402.0,19.0785,19.0865,18.8071,18.9268,578402.0
2018-12-07 09:40:00,23.71,23.72,23.37,23.38,252196.0,18.9268,18.9348,18.6554,18.6634,252196.0
2018-12-07 09:50:00,23.38,23.46,23.32,23.35,238990.0,18.6634,18.7273,18.6155,18.6394,238990.0
2018-12-07 10:00:00,23.35,23.36,23.19,23.2,314988.0,18.6394,18.6474,18.5117,18.5197,314988.0
2018-12-07 10:10:00,23.2,23.21,23.03,23.04,258538.0,18.5197,18.5277,18.384,18.392,258538.0
2018-12-07 10:20:00,23.05,23.14,23.01,23.05,258655.0,18.4,18.4718,18.368,18.4,258655.0
2018-12-07 10:30:00,23.05,23.05,22.93,22.97,262366.0,18.4,18.4,18.3042,18.3361,262366.0
2018-12-07 10:40:00,22.98,23.07,22.95,23.01,198628.0,18.3441,18.4159,18.3201,18.368,198628.0
2018-12-07 10:50:00,23.0,23.05,22.98,23.04,210042.0,18.3601,18.4,18.3441,18.392,210042.0
2018-12-07 11:00:00,23.04,23.08,22.89,22.9,314998.0,18.392,18.4239,18.2722,18.2802,314998.0
2018-12-07 11:10:00,22.9,22.92,22.81,22.81,164750.0,18.2802,18.2962,18.2084,18.2084,164750.0
2018-12-07 11:20:00,22.81,22.82,22.7,22.73,318794.0,18.2084,18.2164,18.1206,18.1445,318794.0
2018-12-07 11:30:00,22.73,22.75,22.63,22.7,493974.0,18.1445,18.1605,18.0647,18.1206,493974.0
2018-12-07 11:40:00,22.7,22.81,22.69,22.78,241086.0,18.1206,18.2084,18.1126,18.1844,241086.0
2018-12-07 11:50:00,22.78,22.79,22.66,22.71,343180.0,18.1844,18.1924,18.0886,18.1286,343180.0
2018-12-07 12:00:00,22.72,22.8,22.7,22.78,240237.0,18.1365,18.2004,18.1206,18.1844,240237.0
2018-12-07 12:10:00,22.79,22.87,22.76,22.81,366237.0,18.1924,18.2563,18.1685,18.2084,366237.0
2018-12-07 12:20:00,22.8,22.9,22.8,22.87,185440.0,18.2004,18.2802,18.2004,18.2563,185440.0
2018-12-07 12:30:00,22.86,22.86,22.8,22.84,252815.0,18.2483,18.2483,18.2004,18.2323,252815.0
2018-12-07 12:40:00,22.84,22.85,22.79,22.8,251754.0,18.2323,18.2403,18.1924,18.2004,251754.0
2018-12-07 12:50:00,22.81,23.03,22.8,23.01,244827.0,18.2084,18.384,18.2004,18.368,244827.0
2018-12-07 13:00:00,23.0,23.11,22.97,22.99,219748.0,18.3601,18.4479,18.3361,18.3521,219748.0
2018-12-07 13:10:00,22.99,23.02,22.92,22.93,172805.0,18.3521,18.376,18.2962,18.3042,172805.0
2018-12-07 13:20:00,22.93,23.03,22.92,22.98,139463.0,18.3042,18.384,18.2962,18.3441,139463.0
2018-12-07 13:30:00,22.98,23.0,22.93,22.95,222584.0,18.3441,18.3601,18.3042,18.3201,222584.0
2018-12-07 13:40:00,22.94,23.0,22.93,22.95,248004.0,18.3122,18.3601,18.3042,18.3201,248004.0
2018-12-07 13:50:00,22.94,23.01,22.92,23.01,687020.0,18.3122,18.368,18.2962,18.368,687020.0
2018-12-07 14:00:00,23.0,23.01,22.86,22.87,446258.0,18.3601,18.368,18.2483,18.2563,446258.0
2018-12-07 14:10:00,22.87,22.95,22.8,22.95,247286.0,18.2563,18.3201,18.2004,18.3201,247286.0
2018-12-07 14:20:00,22.94,23.01,22.92,22.97,339747.0,18.3122,18.368,18.2962,18.3361,339747.0
2018-12-07 14:30:00,22.97,23.02,22.94,22.95,490995.0,18.3361,18.376,18.3122,18.3201,490995.0
2018-12-07 14:40:00,22.94,22.97,22.86,22.94,267203.0,18.3122,18.3361,18.2483,18.3122,267203.0
2018-12-07 14:50:00,22.95,22.99,22.81,22.84,273591.0,18.3201,18.3521,18.2084,18.2323,273591.0
2018-12-07 15:00:00,22.85,22.9,22.78,22.9,493728.0,18.2403,18.2802,18.1844,18.2802,493728.0
2018-12-07 15:10:00,22.89,22.94,22.83,22.86,510679.0,18.2722,18.3122,18.2243,18.2483,510679.0
2018-12-07 15:20:00,22.87,22.93,22.83,22.91,513993.0,18.2563,18.3042,18.2243,18.2882,513993.0
2018-12-07 15:30:00,22.91,23.09,22.86,22.97,1439995.0,18.2882,18.4319,18.2483,18.3361,1439995.0
2018-12-07 15:40:00,22.97,23.04,22.89,22.9,1198741.0,18.3361,18.392,18.2722,18.2802,1198741.0
2018-12-07 15:50:00,22.9,22.98,22.88,22.93,1433688.0,18.2802,18.3441,18.2643,18.3042,1433688.0
2018-12-10 09:30:00,22.85,23.06,22.76,22.97,283037.0,18.2403,18.4079,18.1685,18.3361,283037.0
2018-12-10 09:40:00,22.97,23.03,22.85,22.86,164638.0,18.3361,18.384,18.2403,18.2483,164638.0
2018-12-10 09:50:00,22.86,22.86,22.67,22.74,243146.0,18.2483,18.2483,18.0966,18.1525,243146.0
2018-12-10 10:00:00,22.73,22.84,22.73,22.77,357352.0,18.1445,18.2323,18.1445,18.1765,357352.0
2018-12-10 10:10:00,22.76,22.8,22.7,22.73,501075.0,18.1685,18.2004,18.1206,18.1445,501075.0
2018-12-10 10:20:00,22.73,22.75,22.59,22.66,457289.0,18.1445,18.1605,18.0328,18.0886,457289.0
2018-12-10 10:30:00,22.65,22.68,22.53,22.53,394386.0,18.0807,18.1046,17.9849,17.9849,394386.0
2018-12-10 10:40:00,22.53,22.65,22.51,22.59,199719.0,17.9849,18.0807,17.9689,18.0328,199719.0
2018-12-10 10:50:00,22.59,22.63,22.52,22.55,276139.0,18.0328,18.0647,17.9769,18.0008,276139.0
2018-12-10 11:00:00,22.56,22.56,22.37,22.39,339812.0,18.0088,18.0088,17.8571,17.8731,339812.0
2018-12-10 11:10:00,22.39,22.47,22.33,22.4,276530.0,17.8731,17.937,17.8252,17.8811,276530.0
2018-12-10 11:20:00,22.4,22.43,22.3,22.39,195543.0,17.8811,17.905,17.8013,17.8731,195543.0
2018-12-10 11:30:00,22.38,22.49,22.33,22.45,218726.0,17.8651,17.9529,17.8252,17.921,218726.0
2018-12-10 11:40:00,22.45,22.56,22.43,22.52,342041.0,17.921,18.0088,17.905,17.9769,342041.0
2018-12-10 11:50:00,22.52,22.53,22.38,22.42,229165.0,17.9769,17.9849,17.8651,17.8971,229165.0
2018-12-10 12:00:00,22.42,22.49,22.4,22.48,325389.0,17.8971,17.9529,17.8811,17.945,325389.0
2018-12-10 12:10:00,22.47,22.54,22.45,22.45,512433.0,17.937,17.9929,17.921,17.921,512433.0
2018-12-10 12:20:00,22.45,22.47,22.38,22.43,179524.0,17.921,17.937,17.8651,17.905,179524.0
2018-12-10 12:30:00,22.42,22.63,22.41,22.6,261956.0,17.8971,18.0647,17.8891,18.0407,261956.0
2018-12-10 12:40:00,22.6,22.73,22.59,22.71,359872.0,18.0407,18.1445,18.0328,18.1286,359872.0
2018-12-10 12:50:00,22.71,22.78,22.7,22.72,184845.0,18.1286,18.1844,18.1206,18.1365,184845.0
2018-12-10 13:00:00,22.72,22.76,22.67,22.73,177488.0,18.1365,18.1685,18.0966,18.1445,177488.0
2018-12-10 13:10:00,22.73,22.8,22.7,22.76,176399.0,18.1445,18.2004,18.1206,18.1685,176399.0
2018-12-10 13:20:00,22.76,22.77,22.65,22.66,121321.0,18.1685,18.1765,18.0807,18.0886,121321.0
2018-12-10 13:30:00,22.66,22.8,22.64,22.76,210456.0,18.0886,18.2004,18.0727,18.1685,210456.0
2018-12-10 13:40:00,22.76,22.8,22.73,22.77,126525.0,18.1685,18.2004,18.1445,18.1765,126525.0
2018-12-10 13:50:00,22.77,22.89,22.76,22.78,289385.0,18.1765,18.2722,18.1685,18.1844,289385.0
2018-12-10 14:00:00,22.78,22.83,22.75,22.8,201302.0,18.1844,18.2243,18.1605,18.2004,201302.0
2018-12-10 14:10:00,22.8,22.81,22.73,22.76,162513.0,18.2004,18.2084,18.1445,18.1685,162513.0
2018-12-10 14:20:00,22.77,22.85,22.72,22.83,188869.0,18.1765,18.2403,18.1365,18.2243,188869.0
2018-12-10 14:30:00,22.84,22.96,22.83,22.92,189111.0,18.2323,18.3281,18.2243,18.2962,189111.0
2018-12-10 14:40:00,22.92,22.96,22.89,22.94,252265.0,18.2962,18.3281,18.2722,18.3122,252265.0
2018-12-10 14:50:00,22.94,22.98,22.84,22.86,224093.0,18.3122,18.3441,18.2323,18.2483,224093.0
2018-12-10 15:00:00,22.86,22.91,22.82,22.9,255231.0,18.2483,18.2882,18.2164,18.2802,255231.0
2018-12-10 15:10:00,22.89,22.91,22.8,22.83,262001.0,18.2722,18.2882,18.2004,18.2243,262001.0
2018-12-10 15:20:00,22.83,22.89,22.83,22.89,198570.0,18.2243,18.2722,18.2243,18.2722,198570.0
2018-12-10 15:30:00,22.89,23.0,22.89,22.96,456001.0,18.2722,18.3601,18.2722,18.3281,456001.0
2018-12-10 15:40:00,22.96,22.97,22.92,22.93,488391.0,18.3281,18.3361,18.2962,18.3042,488391.0
2018-12-10 15:50:00,22.93,22.96,22.91,22.92,658605.0,18.3042,18.3281,18.2882,18.2962,658605.0
2018-12-11 09:30:00,23.1,23.4,23.05,23.06,478148.0,18.4399,18.6794,18.4,18.4079,478148.0
2018-12-11 09:40:00,23.06,23.09,22.91,22.93,286869.0,18.4079,18.4319,18.2882,18.3042,286869.0
2018-12-11 09:50:00,22.93,22.94,22.86,22.9,181103.0,18.3042,18.3122,18.2483,18.2802,181103.0
2018-12-11 10:00:00,22.9,22.99,22.89,22.92,307106.0,18.2802,18.3521,18.2722,18.2962,307106.0
2018-12-11 10:10:00,22.92,22.93,22.8,22.87,257921.0,18.2962,18.3042,18.2004,18.2563,257921.0
2018-12-11 10:20:00,22.87,22.99,22.86,22.98,223106.0,18.2563,18.3521,18.2483,18.3441,223106.0
2018-12-11 10:30:00,22.98,23.04,22.89,22.98,235071.0,18.3441,18.392,18.2722,18.3441,235071.0
2018-12-11 10:40:00,22.98,23.0,22.82,22.84,172467.0,18.3441,18.3601,18.2164,18.2323,172467.0
2018-12-11 10:50:00,22.84,22.85,22.75,22.81,204772.0,18.2323,18.2403,18.1605,18.2084,204772.0
2018-12-11 11:00:00,22.8,22.83,22.73,22.83,203811.0,18.2004,18.2243,18.1445,18.2243,203811.0
2018-12-11 11:10:00,22.84,22.84,22.7,22.78,201532.0,18.2323,18.2323,18.1206,18.1844,201532.0
2018-12-11 11:20:00,22.77,22.8,22.71,22.75,146193.0,18.1765,18.2004,18.1286,18.1605,146193.0
2018-12-11 11:30:00,22.74,22.76,22.67,22.72,151623.0,18.1525,18.1685,18.0966,18.1365,151623.0
2018-12-11 11:40:00,22.72,22.72,22.65,22.7,336013.0,18.1365,18.1365,18.0807,18.1206,336013.0
2018-12-11 11:50:00,22.69,22.8,22.67,22.75,222462.0,18.1126,18.2004,18.0966,18.1605,222462.0
2018-12-11 12:00:00,22.74,22.77,22.62,22.66,234509.0,18.1525,18.1765,18.0567,18.0886,234509.0
2018-12-11 12:10:00,22.66,22.67,22.55,22.59,140077.0,18.0886,18.0966,18.0008,18.0328,140077.0
2018-12-11 12:20:00,22.59,22.66,22.59,22.61,95612.0,18.0328,18.0886,18.0328,18.0487,95612.0
2018-12-11 12:30:00,22.61,22.65,22.55,22.56,224646.0,18.0487,18.0807,18.0008,18.0088,224646.0
2018-12-11 12:40:00,22.57,22.68,22.56,22.67,247197.0,18.0168,18.1046,18.0088,18.0966,247197.0
2018-12-11 12:50:00,22.66,22.68,22.63,22.66,99779.0,18.0886,18.1046,18.0647,18.0886,99779.0
2018-12-11 13:00:00,22.65,22.68,22.63,22.66,94713.0,18.0807,18.1046,18.0647,18.0886,94713.0
2018-12-11 13:10:00,22.66,22.67,22.6,22.67,165215.0,18.0886,18.0966,18.0407,18.0966,165215.0
2018-12-11 13:20:00,22.67,22.69,22.64,22.65,207453.0,18.0966,18.1126,18.0727,18.0807,207453.0
2018-12-11 13:30:00,22.64,22.65,22.58,22.63,107871.0,18.0727,18.0807,18.0248,18.0647,107871.0
2018-12-11 13:40:00,22.63,22.63,22.45,22.46,412355.0,18.0647,18.0647,17.921,17.929,412355.0
2018-12-11 13:50:00,22.46,22.49,22.4,22.44,305909.0,17.929,17.9529,17.8811,17.913,305909.0
2018-12-11 14:00:00,22.44,22.5,22.42,22.42,198684.0,17.913,17.9609,17.8971,17.8971,198684.0
2018-12-11 14:10:00,22.42,22.49,22.38,22.48,233941.0,17.8971,17.9529,17.8651,17.945,233941.0
2018-12-11 14:20:00,22.48,22.58,22.44,22.57,274116.0,17.945,18.0248,17.913,18.0168,274116.0
2018-12-11 14:30:00,22.58,22.64,22.56,22.59,209821.0,18.0248,18.0727,18.0088,18.0328,209821.0
2018-12-11 14:40:00,22.59,22.69,22.58,22.61,320844.0,18.0328,18.1126,18.0248,18.0487,320844.0
2018-12-11 14:50:00,22.61,22.64,22.57,22.6,218758.0,18.0487,18.0727,18.0168,18.0407,218758.0
2018-12-11 15:00:00,22.6,22.63,22.55,22.58,329917.0,18.0407,18.0647,18.0008,18.0248,329917.0
2018-12-11 15:10:00,22.57,22.72,22.57,22.68,368289.0,18.0168,18.1365,18.0168,18.1046,368289.0
2018-12-11 15:20:00,22.68,22.7,22.66,22.66,187822.0,18.1046,18.1206,18.0886,18.0886,187822.0
2018-12-11 15:30:00,22.67,22.78,22.65,22.71,282651.0,18.0966,18.1844,18.0807,18.1286,282651.0
2018-12-11 15:40:00,22.7,22.72,22.66,22.67,486014.0,18.1206,18.1365,18.0886,18.0966,486014.0
2018-12-11 15:50:00,22.67,22.67,22.55,22.56,872156.0,18.0966,18.0966,18.0008,18.0088,872156.0
2018-12-12 09:30:00,22.7,22.91,22.68,22.8,615532.0,18.2493,18.4181,18.2332,18.3297,615532.0
2018-12-12 09:40:00,22.8,22.82,22.7,22.77,188986.0,18.3297,18.3458,18.2493,18.3056,188986.0
2018-12-12 09:50:00,22.78,22.81,22.73,22.77,179963.0,18.3136,18.3377,18.2734,18.3056,179963.0
2018-12-12 10:00:00,22.77,22.81,22.71,22.79,190861.0,18.3056,18.3377,18.2573,18.3217,190861.0
2018-12-12 10:10:00,22.79,22.86,22.74,22.78,345068.0,18.3217,18.3779,18.2815,18.3136,345068.0
2018-12-12 10:20:00,22.77,22.81,22.59,22.67,540307.0,18.3056,18.3377,18.1609,18.2252,540307.0
2018-12-12 10:30:00,22.68,22.81,22.67,22.74,313385.0,18.2332,18.3377,18.2252,18.2815,313385.0
2018-12-12 10:40:00,22.74,22.83,22.72,22.82,183798.0,18.2815,18.3538,18.2654,18.3458,183798.0
2018-12-12 10:50:00,22.82,22.9,22.8,22.86,150989.0,18.3458,18.4101,18.3297,18.3779,150989.0
2018-12-12 11:00:00,22.85,22.9,22.82,22.86,143761.0,18.3699,18.4101,18.3458,18.3779,143761.0
2018-12-12 11:10:00,22.86,22.92,22.83,22.88,142205.0,18.3779,18.4262,18.3538,18.394,142205.0
2018-12-12 11:20:00,22.87,22.92,22.83,22.86,147766.0,18.386,18.4262,18.3538,18.3779,147766.0
2018-12-12 11:30:00,22.86,22.88,22.77,22.79,176678.0,18.3779,18.394,18.3056,18.3217,176678.0
2018-12-12 11:40:00,22.79,22.88,22.79,22.87,107450.0,18.3217,18.394,18.3217,18.386,107450.0
2018-12-12 11:50:00,22.88,22.9,22.82,22.87,101995.0,18.394,18.4101,18.3458,18.386,101995.0
2018-12-12 12:00:00,22.88,22.9,22.84,22.88,110271.0,18.394,18.4101,18.3619,18.394,110271.0
2018-12-12 12:10:00,22.88,22.91,22.86,22.9,107206.0,18.394,18.4181,18.3779,18.4101,107206.0
2018-12-12 12:20:00,22.89,22.93,22.86,22.92,86839.0,18.4021,18.4342,18.3779,18.4262,86839.0
2018-12-12 12:30:00,22.93,22.96,22.91,22.91,122708.0,18.4342,18.4583,18.4181,18.4181,122708.0
2018-12-12 12:40:00,22.91,22.97,22.91,22.96,78963.0,18.4181,18.4664,18.4181,18.4583,78963.0
2018-12-12 12:50:00,22.96,22.99,22.95,22.97,117693.0,18.4583,18.4824,18.4503,18.4664,117693.0
2018-12-12 13:00:00,22.96,22.98,22.93,22.94,120517.0,18.4583,18.4744,18.4342,18.4423,120517.0
2018-12-12 13:10:00,22.94,22.96,22.9,22.91,270922.0,18.4423,18.4583,18.4101,18.4181,270922.0
2018-12-12 13:20:00,22.91,22.94,22.89,22.92,125419.0,18.4181,18.4423,18.4021,18.4262,125419.0
2018-12-12 13:30:00,22.92,22.92,22.87,22.9,118788.0,18.4262,18.4262,18.386,18.4101,118788.0
2018-12-12 13:40:00,22.91,22.91,22.88,22.91,88625.0,18.4181,18.4181,18.394,18.4181,88625.0
2018-12-12 13:50:00,22.91,22.92,22.84,22.89,105957.0,18.4181,18.4262,18.3619,18.4021,105957.0
2018-12-12 14:00:00,22.89,22.9,22.79,22.8,124521.0,18.4021,18.4101,18.3217,18.3297,124521.0
2018-12-12 14:10:00,22.8,22.81,22.69,22.79,308532.0,18.3297,18.3377,18.2413,18.3217,308532.0
2018-12-12 14:20:00,22.79,22.8,22.69,22.72,148311.0,18.3217,18.3297,18.2413,18.2654,148311.0
2018-12-12 14:30:00,22.72,22.76,22.67,22.74,126372.0,18.2654,18.2975,18.2252,18.2815,126372.0
2018-12-12 14:40:00,22.74,22.75,22.68,22.7,128061.0,18.2815,18.2895,18.2332,18.2493,128061.0
2018-12-12 14:50:00,22.7,22.74,22.67,22.73,159296.0,18.2493,18.2815,18.2252,18.2734,159296.0
2018-12-12 15:00:00,22.73,22.73,22.67,22.72,496411.0,18.2734,18.2734,18.2252,18.2654,496411.0
2018-12-12 15:10:00,22.71,22.74,22.65,22.67,200824.0,18.2573,18.2815,18.2091,18.2252,200824.0
2018-12-12 15:20:00,22.66,22.72,22.63,22.64,230579.0,18.2172,18.2654,18.193,18.2011,230579.0
2018-12-12 15:30:00,22.65,22.7,22.61,22.7,327559.0,18.2091,18.2493,18.177,18.2493,327559.0
2018-12-12 15:40:00,22.7,22.73,22.64,22.64,394870.0,18.2493,18.2734,18.2011,18.2011,394870.0
2018-12-12 15:50:00,22.64,22.65,22.52,22.54,732492.0,18.2011,18.2091,18.1046,18.1207,732492.0
2018-12-13 09:30:00,22.63,22.81,22.62,22.77,411770.0,18.193,18.3377,18.185,18.3056,411770.0
2018-12-13 09:40:00,22.78,22.84,22.74,22.79,170172.0,18.3136,18.3619,18.2815,18.3217,170172.0
2018-12-13 09:50:00,22.78,22.82,22.68,22.69,252534.0,18.3136,18.3458,18.2332,18.2413,252534.0
2018-12-13 10:00:00,22.7,22.86,22.69,22.8,154427.0,18.2493,18.3779,18.2413,18.3297,154427.0
2018-12-13 10:10:00,22.8,22.91,22.79,22.81,168636.0,18.3297,18.4181,18.3217,18.3377,168636.0
2018-12-13 10:20:00,22.8,22.82,22.74,22.76,152503.0,18.3297,18.3458,18.2815,18.2975,152503.0
2018-12-13 10:30:00,22.76,22.8,22.72,22.74,203217.0,18.2975,18.3297,18.2654,18.2815,203217.0
2018-12-13 10:40:00,22.74,22.77,22.69,22.73,173573.0,18.2815,18.3056,18.2413,18.2734,173573.0
2018-12-13 10:50:00,22.73,22.75,22.65,22.73,162154.0,18.2734,18.2895,18.2091,18.2734,162154.0
2018-12-13 11:00:00,22.73,22.78,22.66,22.75,167294.0,18.2734,18.3136,18.2172,18.2895,167294.0
2018-12-13 11:10:00,22.75,22.75,22.62,22.66,268849.0,18.2895,18.2895,18.185,18.2172,268849.0
2018-12-13 11:20:00,22.67,22.74,22.65,22.72,172530.0,18.2252,18.2815,18.2091,18.2654,172530.0
2018-12-13 11:30:00,22.71,22.77,22.69,22.76,152711.0,18.2573,18.3056,18.2413,18.2975,152711.0
2018-12-13 11:40:00,22.76,22.83,22.72,22.75,165996.0,18.2975,18.3538,18.2654,18.2895,165996.0
2018-12-13 11:50:00,22.75,22.76,22.68,22.68,125904.0,18.2895,18.2975,18.2332,18.2332,125904.0
2018-12-13 12:00:00,22.67,22.68,22.6,22.61,148387.0,18.2252,18.2332,18.1689,18.177,148387.0
2018-12-13 12:10:00,22.61,22.63,22.56,22.59,167592.0,18.177,18.193,18.1368,18.1609,167592.0
2018-12-13 12:20:00,22.6,22.6,22.54,22.57,116763.0,18.1689,18.1689,18.1207,18.1448,116763.0
2018-12-13 12:30:00,22.57,22.66,22.56,22.66,135669.0,18.1448,18.2172,18.1368,18.2172,135669.0
2018-12-13 12:40:00,22.65,22.66,22.58,22.6,79641.0,18.2091,18.2172,18.1528,18.1689,79641.0
2018-12-13 12:50:00,22.59,22.62,22.54,22.55,119720.0,18.1609,18.185,18.1207,18.1287,119720.0
2018-12-13 13:00:00,22.54,22.55,22.44,22.5,185845.0,18.1207,18.1287,18.0403,18.0885,185845.0
2018-12-13 13:10:00,22.5,22.51,22.42,22.44,143070.0,18.0885,18.0966,18.0242,18.0403,143070.0
2018-12-13 13:20:00,22.45,22.49,22.41,22.44,206111.0,18.0483,18.0805,18.0162,18.0403,206111.0
2018-12-13 13:30:00,22.45,22.54,22.44,22.53,219574.0,18.0483,18.1207,18.0403,18.1126,219574.0
2018-12-13 13:40:00,22.53,22.55,22.46,22.46,164404.0,18.1126,18.1287,18.0564,18.0564,164404.0
2018-12-13 13:50:00,22.46,22.49,22.39,22.39,189605.0,18.0564,18.0805,18.0001,18.0001,189605.0
2018-12-13 14:00:00,22.39,22.41,22.34,22.37,203937.0,18.0001,18.0162,17.9599,17.984,203937.0
2018-12-13 14:10:00,22.36,22.41,22.33,22.41,167686.0,17.976,18.0162,17.9519,18.0162,167686.0
2018-12-13 14:20:00,22.41,22.41,22.32,22.38,241918.0,18.0162,18.0162,17.9438,17.992,241918.0
2018-12-13 14:30:00,22.38,22.39,22.31,22.37,188373.0,17.992,18.0001,17.9358,17.984,188373.0
2018-12-13 14:40:00,22.36,22.38,22.32,22.33,190886.0,17.976,17.992,17.9438,17.9519,190886.0
2018-12-13 14:50:00,22.34,22.42,22.33,22.38,210571.0,17.9599,18.0242,17.9519,17.992,210571.0
2018-12-13 15:00:00,22.38,22.39,22.35,22.35,121951.0,17.992,18.0001,17.9679,17.9679,121951.0
2018-12-13 15:10:00,22.35,22.37,22.31,22.34,396201.0,17.9679,17.984,17.9358,17.9599,396201.0
2018-12-13 15:20:00,22.35,22.36,22.3,22.3,367215.0,17.9679,17.976,17.9277,17.9277,367215.0
2018-12-13 15:30:00,22.31,22.37,22.26,22.26,409176.0,17.9358,17.984,17.8956,17.8956,409176.0
2018-12-13 15:40:00,22.26,22.37,22.26,22.33,774034.0,17.8956,17.984,17.8956,17.9519,774034.0
2018-12-13 15:50:00,22.33,22.35,22.28,22.29,1007977.0,17.9519,17.9679,17.9117,17.9197,1007977.0
2018-12-14 09:30:00,22.08,22.08,21.94,22.05,301529.0,17.7509,17.7509,17.6383,17.7268,301529.0
2018-12-14 09:40:00,22.05,22.25,22.04,22.19,222455.0,17.7268,17.8875,17.7187,17.8393,222455.0
2018-12-14 09:50:00,22.19,22.25,22.15,22.23,273870.0,17.8393,17.8875,17.8071,17.8715,273870.0
2018-12-14 10:00:00,22.23,22.28,22.19,22.23,226509.0,17.8715,17.9117,17.8393,17.8715,226509.0
2018-12-14 10:10:00,22.24,22.33,22.21,22.3,196445.0,17.8795,17.9519,17.8554,17.9277,196445.0
2018-12-14 10:20:00,22.31,22.33,22.24,22.27,250045.0,17.9358,17.9519,17.8795,17.9036,250045.0
2018-12-14 10:30:00,22.27,22.3,22.2,22.29,168420.0,17.9036,17.9277,17.8473,17.9197,168420.0
2018-12-14 10:40:00,22.3,22.33,22.25,22.33,133276.0,17.9277,17.9519,17.8875,17.9519,133276.0
2018-12-14 10:50:00,22.32,22.37,22.32,22.34,287162.0,17.9438,17.984,17.9438,17.9599,287162.0
2018-12-14 11:00:00,22.34,22.44,22.33,22.39,284053.0,17.9599,18.0403,17.9519,18.0001,284053.0
2018-12-14 11:10:00,22.39,22.39,22.31,22.32,178041.0,18.0001,18.0001,17.9358,17.9438,178041.0
2018-12-14 11:20:00,22.32,22.34,22.23,22.26,286904.0,17.9438,17.9599,17.8715,17.8956,286904.0
2018-12-14 11:30:00,22.26,22.32,22.22,22.27,567801.0,17.8956,17.9438,17.8634,17.9036,567801.0
2018-12-14 11:40:00,22.26,22.28,22.14,22.14,172912.0,17.8956,17.9117,17.7991,17.7991,172912.0
2018-12-14 11:50:00,22.14,22.16,22.07,22.1,140012.0,17.7991,17.8152,17.7428,17.7669,140012.0
2018-12-14 12:00:00,22.1,22.15,22.08,22.09,212830.0,17.7669,17.8071,17.7509,17.7589,212830.0
2018-12-14 12:10:00,22.1,22.1,22.01,22.04,397688.0,17.7669,17.7669,17.6946,17.7187,397688.0
2018-12-14 12:20:00,22.04,22.1,22.02,22.1,271455.0,17.7187,17.7669,17.7026,17.7669,271455.0
2018-12-14 12:30:00,22.1,22.16,22.1,22.12,137010.0,17.7669,17.8152,17.7669,17.783,137010.0
2018-12-14 12:40:00,22.12,22.13,22.1,22.13,99300.0,17.783,17.7911,17.7669,17.7911,99300.0
2018-12-14 12:50:00,22.13,22.14,22.07,22.07,88243.0,17.7911,17.7991,17.7428,17.7428,88243.0
2018-12-14 13:00:00,22.07,22.11,22.02,22.11,129502.0,17.7428,17.775,17.7026,17.775,129502.0
2018-12-14 13:10:00,22.11,22.12,22.07,22.07,125662.0,17.775,17.783,17.7428,17.7428,125662.0
2018-12-14 13:20:00,22.07,22.1,22.05,22.07,109612.0,17.7428,17.7669,17.7268,17.7428,109612.0
2018-12-14 13:30:00,22.07,22.08,22.01,22.05,216044.0,17.7428,17.7509,17.6946,17.7268,216044.0
2018-12-14 13:40:00,22.05,22.09,22.04,22.04,130613.0,17.7268,17.7589,17.7187,17.7187,130613.0
2018-12-14 13:50:00,22.04,22.08,22.01,22.02,125467.0,17.7187,17.7509,17.6946,17.7026,125467.0
2018-12-14 14:00:00,22.02,22.09,22.01,22.09,83673.0,17.7026,17.7589,17.6946,17.7589,83673.0
2018-12-14 14:10:00,22.09,22.1,22.04,22.08,212851.0,17.7589,17.7669,17.7187,17.7509,212851.0
2018-12-14 14:20:00,22.07,22.12,22.06,22.1,191790.0,17.7428,17.783,17.7348,17.7669,191790.0
2018-12-14 14:30:00,22.1,22.11,22.01,22.03,167247.0,17.7669,17.775,17.6946,17.7107,167247.0
2018-12-14 14:40:00,22.04,22.07,22.0,22.04,165321.0,17.7187,17.7428,17.6866,17.7187,165321.0
2018-12-14 14:50:00,22.04,22.1,22.01,22.1,192536.0,17.7187,17.7669,17.6946,17.7669,192536.0
2018-12-14 15:00:00,22.1,22.12,22.06,22.09,217842.0,17.7669,17.783,17.7348,17.7589,217842.0
2018-12-14 15:10:00,22.09,22.16,22.08,22.15,212892.0,17.7589,17.8152,17.7509,17.8071,212892.0
2018-12-14 15:20:00,22.14,22.15,22.08,22.09,249039.0,17.7991,17.8071,17.7509,17.7589,249039.0
2018-12-14 15:30:00,22.09,22.1,22.02,22.05,246086.0,17.7589,17.7669,17.7026,17.7268,246086.0
2018-12-14 15:40:00,22.04,22.06,21.99,22.04,539541.0,17.7187,17.7348,17.6785,17.7187,539541.0
2018-12-14 15:50:00,22.04,22.06,21.99,22.01,1012403.0,17.7187,17.7348,17.6785,17.6946,1012403.0
2018-12-17 09:30:00,21.9,22.01,21.79,21.97,367830.0,17.6062,17.6946,17.5177,17.6624,367830.0
2018-12-17 09:40:00,21.97,21.98,21.88,21.93,157621.0,17.6624,17.6705,17.5901,17.6303,157621.0
2018-12-17 09:50:00,21.92,22.01,21.88,22.0,129668.0,17.6222,17.6946,17.5901,17.6866,129668.0
2018-12-17 10:00:00,22.0,22.07,21.98,22.06,165120.0,17.6866,17.7428,17.6705,17.7348,165120.0
2018-12-17 10:10:00,22.06,22.18,22.03,22.14,369306.0,17.7348,17.8313,17.7107,17.7991,369306.0
2018-12-17 10:20:00,22.14,22.2,22.09,22.15,109038.0,17.7991,17.8473,17.7589,17.8071,109038.0
2018-12-17 10:30:00,22.16,22.18,22.08,22.09,98197.0,17.8152,17.8313,17.7509,17.7589,98197.0
2018-12-17 10:40:00,22.09,22.22,22.08,22.19,145879.0,17.7589,17.8634,17.7509,17.8393,145879.0
2018-12-17 10:50:00,22.19,22.25,22.15,22.19,166541.0,17.8393,17.8875,17.8071,17.8393,166541.0
2018-12-17 11:00:00,22.18,22.26,22.15,22.23,203166.0,17.8313,17.8956,17.8071,17.8715,203166.0
2018-12-17 11:10:00,22.24,22.28,22.21,22.24,171018.0,17.8795,17.9117,17.8554,17.8795,171018.0
2018-12-17 11:20:00,22.24,22.27,22.19,22.19,220226.0,17.8795,17.9036,17.8393,17.8393,220226.0
2018-12-17 11:30:00,22.2,22.22,22.15,22.18,134384.0,17.8473,17.8634,17.8071,17.8313,134384.0
2018-12-17 11:40:00,22.19,22.21,22.14,22.21,119092.0,17.8393,17.8554,17.7991,17.8554,119092.0
2018-12-17 11:50:00,22.21,22.24,22.19,22.23,221212.0,17.8554,17.8795,17.8393,17.8715,221212.0
2018-12-17 12:00:00,22.23,22.24,22.16,22.17,148592.0,17.8715,17.8795,17.8152,17.8232,148592.0
2018-12-17 12:10:00,22.17,22.17,22.09,22.1,137116.0,17.8232,17.8232,17.7589,17.7669,137116.0
2018-12-17 12:20:00,22.1,22.11,22.04,22.05,144677.0,17.7669,17.775,17.7187,17.7268,144677.0
2018-12-17 12:30:00,22.04,22.05,21.92,21.94,175883.0,17.7187,17.7268,17.6222,17.6383,175883.0
2018-12-17 12:40:00,21.94,21.94,21.85,21.87,301600.0,17.6383,17.6383,17.566,17.582,301600.0
2018-12-17 12:50:00,21.87,21.89,21.78,21.8,314337.0,17.582,17.5981,17.5097,17.5258,314337.0
2018-12-17 13:00:00,21.79,21.83,21.71,21.8,275040.0,17.5177,17.5499,17.4534,17.5258,275040.0
2018-12-17 13:10:00,21.8,21.82,21.73,21.74,179510.0,17.5258,17.5418,17.4695,17.4775,179510.0
2018-12-17 13:20:00,21.74,21.78,21.68,21.74,175004.0,17.4775,17.5097,17.4293,17.4775,175004.0
2018-12-17 13:30:00,21.73,21.77,21.62,21.64,179700.0,17.4695,17.5016,17.3811,17.3971,179700.0
2018-12-17 13:40:00,21.65,21.7,21.62,21.63,125401.0,17.4052,17.4454,17.3811,17.3891,125401.0
2018-12-17 13:50:00,21.64,21.66,21.6,21.61,179660.0,17.3971,17.4132,17.365,17.373,179660.0
2018-12-17 14:00:00,21.6,21.63,21.56,21.58,207413.0,17.365,17.3891,17.3328,17.3489,207413.0
2018-12-17 14:10:00,21.58,21.64,21.57,21.62,186950.0,17.3489,17.3971,17.3409,17.3811,186950.0
2018-12-17 14:20:00,21.62,21.67,21.55,21.55,436090.0,17.3811,17.4213,17.3248,17.3248,436090.0
2018-12-17 14:30:00,21.56,21.62,21.52,21.55,373492.0,17.3328,17.3811,17.3007,17.3248,373492.0
2018-12-17 14:40:00,21.54,21.62,21.5,21.5,263230.0,17.3167,17.3811,17.2846,17.2846,263230.0
2018-12-17 14:50:00,21.51,21.52,21.46,21.48,283987.0,17.2926,17.3007,17.2524,17.2685,283987.0
2018-12-17 15:00:00,21.47,21.49,21.41,21.43,398355.0,17.2605,17.2765,17.2122,17.2283,398355.0
2018-12-17 15:10:00,21.42,21.51,21.41,21.47,344550.0,17.2203,17.2926,17.2122,17.2605,344550.0
2018-12-17 15:20:00,21.46,21.47,21.35,21.41,414873.0,17.2524,17.2605,17.164,17.2122,414873.0
2018-12-17 15:30:00,21.41,21.41,21.34,21.36,357906.0,17.2122,17.2122,17.156,17.172,357906.0
2018-12-17 15:40:00,21.35,21.4,21.28,21.32,581271.0,17.164,17.2042,17.1077,17.1399,581271.0
2018-12-17 15:50:00,21.32,21.46,21.32,21.43,788394.0,17.1399,17.2524,17.1399,17.2283,788394.0
2018-12-18 09:30:00,21.64,21.78,21.58,21.73,340815.0,17.3971,17.5097,17.3489,17.4695,340815.0
2018-12-18 09:40:00,21.73,21.79,21.72,21.76,225564.0,17.4695,17.5177,17.4615,17.4936,225564.0
2018-12-18 09:50:00,21.76,21.83,21.74,21.78,183253.0,17.4936,17.5499,17.4775,17.5097,183253.0
2018-12-18 10:00:00,21.79,21.8,21.69,21.8,131068.0,17.5177,17.5258,17.4373,17.5258,131068.0
2018-12-18 10:10:00,21.8,21.85,21.76,21.82,158456.0,17.5258,17.566,17.4936,17.5418,158456.0
2018-12-18 10:20:00,21.82,21.87,21.77,21.85,151988.0,17.5418,17.582,17.5016,17.566,151988.0
2018-12-18 10:30:00,21.85,21.86,21.7,21.8,310370.0,17.566,17.574,17.4454,17.5258,310370.0
2018-12-18 10:40:00,21.8,21.81,21.67,21.69,149345.0,17.5258,17.5338,17.4213,17.4373,149345.0
2018-12-18 10:50:00,21.69,21.77,21.69,21.73,108531.0,17.4373,17.5016,17.4373,17.4695,108531.0
2018-12-18 11:00:00,21.74,21.76,21.7,21.71,127188.0,17.4775,17.4936,17.4454,17.4534,127188.0
2018-12-18 11:10:00,21.71,21.74,21.68,21.71,103636.0,17.4534,17.4775,17.4293,17.4534,103636.0
2018-12-18 11:20:00,21.71,21.72,21.66,21.71,263478.0,17.4534,17.4615,17.4132,17.4534,263478.0
2018-12-18 11:30:00,21.71,21.8,21.7,21.77,141043.0,17.4534,17.5258,17.4454,17.5016,141043.0
2018-12-18 11:40:00,21.77,21.79,21.71,21.76,114141.0,17.5016,17.5177,17.4534,17.4936,114141.0
2018-12-18 11:50:00,21.76,21.78,21.7,21.73,135498.0,17.4936,17.5097,17.4454,17.4695,135498.0
2018-12-18 12:00:00,21.73,21.85,21.72,21.85,140753.0,17.4695,17.566,17.4615,17.566,140753.0
2018-12-18 12:10:00,21.86,21.92,21.85,21.92,139338.0,17.574,17.6222,17.566,17.6222,139338.0
2018-12-18 12:20:00,21.91,21.92,21.86,21.89,116313.0,17.6142,17.6222,17.574,17.5981,116313.0
2018-12-18 12:30:00,21.89,21.92,21.84,21.84,102159.0,17.5981,17.6222,17.5579,17.5579,102159.0
2018-12-18 12:40:00,21.85,21.85,21.78,21.82,227902.0,17.566,17.566,17.5097,17.5418,227902.0
2018-12-18 12:50:00,21.82,21.85,21.8,21.81,136011.0,17.5418,17.566,17.5258,17.5338,136011.0
2018-12-18 13:00:00,21.81,21.82,21.77,21.77,80527.0,17.5338,17.5418,17.5016,17.5016,80527.0
2018-12-18 13:10:00,21.78,21.79,21.74,21.75,179372.0,17.5097,17.5177,17.4775,17.4856,179372.0
2018-12-18 13:20:00,21.74,21.75,21.7,21.73,160982.0,17.4775,17.4856,17.4454,17.4695,160982.0
2018-12-18 13:30:00,21.72,21.73,21.64,21.64,140317.0,17.4615,17.4695,17.3971,17.3971,140317.0
2018-12-18 13:40:00,21.64,21.65,21.61,21.63,224404.0,17.3971,17.4052,17.373,17.3891,224404.0
2018-12-18 13:50:00,21.63,21.63,21.53,21.54,483387.0,17.3891,17.3891,17.3087,17.3167,483387.0
2018-12-18 14:00:00,21.54,21.62,21.53,21.58,321356.0,17.3167,17.3811,17.3087,17.3489,321356.0
2018-12-18 14:10:00,21.58,21.59,21.51,21.55,206993.0,17.3489,17.3569,17.2926,17.3248,206993.0
2018-12-18 14:20:00,21.54,21.58,21.52,21.57,190233.0,17.3167,17.3489,17.3007,17.3409,190233.0
2018-12-18 14:30:00,21.56,21.56,21.49,21.55,183954.0,17.3328,17.3328,17.2765,17.3248,183954.0
2018-12-18 14:40:00,21.55,21.55,21.42,21.47,223121.0,17.3248,17.3248,17.2203,17.2605,223121.0
2018-12-18 14:50:00,21.46,21.54,21.4,21.41,297587.0,17.2524,17.3167,17.2042,17.2122,297587.0
2018-12-18 15:00:00,21.41,21.46,21.37,21.41,309150.0,17.2122,17.2524,17.1801,17.2122,309150.0
2018-12-18 15:10:00,21.41,21.48,21.39,21.45,378523.0,17.2122,17.2685,17.1962,17.2444,378523.0
2018-12-18 15:20:00,21.45,21.47,21.39,21.41,344723.0,17.2444,17.2605,17.1962,17.2122,344723.0
2018-12-18 15:30:00,21.42,21.49,21.41,21.44,446399.0,17.2203,17.2765,17.2122,17.2364,446399.0
2018-12-18 15:40:00,21.44,21.55,21.44,21.53,1244741.0,17.2364,17.3248,17.2364,17.3087,1244741.0
2018-12-18 15:50:00,21.53,21.54,21.4,21.42,1222614.0,17.3087,17.3167,17.2042,17.2203,1222614.0
2018-12-19 09:30:00,21.46,21.63,21.43,21.45,430732.0,17.2524,17.3891,17.2283,17.2444,430732.0
2018-12-19 09:40:00,21.45,21.53,21.44,21.5,278237.0,17.2444,17.3087,17.2364,17.2846,278237.0
2018-12-19 09:50:00,21.51,21.61,21.48,21.5,511956.0,17.2926,17.373,17.2685,17.2846,511956.0
2018-12-19 10:00:00,21.5,21.54,21.46,21.48,181098.0,17.2846,17.3167,17.2524,17.2685,181098.0
2018-12-19 10:10:00,21.48,21.49,21.37,21.39,376325.0,17.2685,17.2765,17.1801,17.1962,376325.0
2018-12-19 10:20:00,21.39,21.41,21.33,21.35,487056.0,17.1962,17.2122,17.1479,17.164,487056.0
2018-12-19 10:30:00,21.35,21.4,21.27,21.29,326470.0,17.164,17.2042,17.0997,17.1158,326470.0
2018-12-19 10:40:00,21.3,21.32,21.24,21.26,386400.0,17.1238,17.1399,17.0756,17.0916,386400.0
2018-12-19 10:50:00,21.26,21.36,21.25,21.31,318836.0,17.0916,17.172,17.0836,17.1318,318836.0
2018-12-19 11:00:00,21.31,21.32,21.24,21.25,229174.0,17.1318,17.1399,17.0756,17.0836,229174.0
2018-12-19 11:10:00,21.25,21.28,21.18,21.24,244381.0,17.0836,17.1077,17.0273,17.0756,244381.0
2018-12-19 11:20:00,21.24,21.25,21.19,21.21,178432.0,17.0756,17.0836,17.0354,17.0514,178432.0
2018-12-19 11:30:00,21.21,21.23,21.17,21.21,139289.0,17.0514,17.0675,17.0193,17.0514,139289.0
2018-12-19 11:40:00,21.21,21.25,21.19,21.25,139045.0,17.0514,17.0836,17.0354,17.0836,139045.0
2018-12-19 11:50:00,21.25,21.28,21.21,21.26,175393.0,17.0836,17.1077,17.0514,17.0916,175393.0
2018-12-19 12:00:00,21.27,21.34,21.26,21.33,169390.0,17.0997,17.156,17.0916,17.1479,169390.0
2018-12-19 12:10:00,21.33,21.37,21.31,21.37,128659.0,17.1479,17.1801,17.1318,17.1801,128659.0
2018-12-19 12:20:00,21.38,21.39,21.35,21.37,143399.0,17.1881,17.1962,17.164,17.1801,143399.0
2018-12-19 12:30:00,21.37,21.39,21.36,21.39,92155.0,17.1801,17.1962,17.172,17.1962,92155.0
2018-12-19 12:40:00,21.39,21.39,21.35,21.38,114906.0,17.1962,17.1962,17.164,17.1881,114906.0
2018-12-19 12:50:00,21.38,21.42,21.34,21.34,144261.0,17.1881,17.2203,17.156,17.156,144261.0
2018-12-19 13:00:00,21.35,21.37,21.33,21.35,163798.0,17.164,17.1801,17.1479,17.164,163798.0
2018-12-19 13:10:00,21.34,21.35,21.29,21.3,180610.0,17.156,17.164,17.1158,17.1238,180610.0
2018-12-19 13:20:00,21.3,21.31,21.24,21.25,181444.0,17.1238,17.1318,17.0756,17.0836,181444.0
2018-12-19 13:30:00,21.25,21.29,21.24,21.25,179707.0,17.0836,17.1158,17.0756,17.0836,179707.0
2018-12-19 13:40:00,21.26,21.31,21.25,21.28,307495.0,17.0916,17.1318,17.0836,17.1077,307495.0
2018-12-19 13:50:00,21.28,21.42,21.23,21.42,364116.0,17.1077,17.2203,17.0675,17.2203,364116.0
2018-12-19 14:00:00,21.45,21.51,21.0,21.07,525641.0,17.2444,17.2926,16.8826,16.9389,525641.0
2018-12-19 14:10:00,21.08,21.09,20.91,20.98,411209.0,16.9469,16.955,16.8103,16.8665,411209.0
2018-12-19 14:20:00,20.98,21.1,20.95,21.08,386189.0,16.8665,16.963,16.8424,16.9469,386189.0
2018-12-19 14:30:00,21.09,21.18,21.02,21.06,682878.0,16.955,17.0273,16.8987,16.9309,682878.0
2018-12-19 14:40:00,21.06,21.06,20.78,20.84,526248.0,16.9309,16.9309,16.7058,16.754,526248.0
2018-12-19 14:50:00,20.84,20.87,20.57,20.65,563145.0,16.754,16.7781,16.5369,16.6012,563145.0
2018-12-19 15:00:00,20.66,20.66,20.34,20.5,627762.0,16.6093,16.6093,16.352,16.4807,627762.0
2018-12-19 15:10:00,20.51,20.64,20.44,20.53,571583.0,16.4887,16.5932,16.4324,16.5048,571583.0
2018-12-19 15:20:00,20.53,20.59,20.43,20.43,726193.0,16.5048,16.553,16.4244,16.4244,726193.0
2018-12-19 15:30:00,20.44,20.57,20.41,20.49,602706.0,16.4324,16.5369,16.4083,16.4726,602706.0
2018-12-19 15:40:00,20.49,20.55,20.43,20.53,934862.0,16.4726,16.5208,16.4244,16.5048,934862.0
2018-12-19 15:50:00,20.53,20.59,20.51,20.55,1375950.0,16.5048,16.553,16.4887,16.5208,1375950.0
2018-12-20 09:30:00,20.51,20.64,20.42,20.61,474342.0,16.4887,16.5932,16.4163,16.5691,474342.0
2018-12-20 09:40:00,20.62,20.62,20.41,20.48,378851.0,16.5771,16.5771,16.4083,16.4646,378851.0
2018-12-20 09:50:00,20.47,20.53,20.41,20.48,332555.0,16.4565,16.5048,16.4083,16.4646,332555.0
2018-12-20 10:00:00,20.47,20.58,20.42,20.56,260633.0,16.4565,16.545,16.4163,16.5289,260633.0
2018-12-20 10:10:00,20.55,20.56,20.4,20.4,190684.0,16.5208,16.5289,16.4003,16.4003,190684.0
2018-12-20 10:20:00,20.4,20.49,20.38,20.45,306720.0,16.4003,16.4726,16.3842,16.4405,306720.0
2018-12-20 10:30:00,20.44,20.52,20.4,20.47,327919.0,16.4324,16.4967,16.4003,16.4565,327919.0
2018-12-20 10:40:00,20.47,20.55,20.43,20.43,235548.0,16.4565,16.5208,16.4244,16.4244,235548.0
2018-12-20 10:50:00,20.43,20.48,20.38,20.43,229801.0,16.4244,16.4646,16.3842,16.4244,229801.0
2018-12-20 11:00:00,20.43,20.43,20.3,20.33,244571.0,16.4244,16.4244,16.3199,16.344,244571.0
2018-12-20 11:10:00,20.34,20.37,20.22,20.23,429147.0,16.352,16.3761,16.2556,16.2636,429147.0
2018-12-20 11:20:00,20.22,20.25,20.14,20.19,266291.0,16.2556,16.2797,16.1912,16.2314,266291.0
2018-12-20 11:30:00,20.19,20.23,20.16,20.19,239820.0,16.2314,16.2636,16.2073,16.2314,239820.0
2018-12-20 11:40:00,20.19,20.21,20.05,20.06,238546.0,16.2314,16.2475,16.1189,16.1269,238546.0
2018-12-20 11:50:00,20.06,20.19,19.95,20.11,398973.0,16.1269,16.2314,16.0385,16.1671,398973.0
2018-12-20 12:00:00,20.11,20.15,20.04,20.05,257219.0,16.1671,16.1993,16.1108,16.1189,257219.0
2018-12-20 12:10:00,20.05,20.08,19.96,20.07,184342.0,16.1189,16.143,16.0465,16.135,184342.0
2018-12-20 12:20:00,20.07,20.18,19.96,20.18,338941.0,16.135,16.2234,16.0465,16.2234,338941.0
2018-12-20 12:30:00,20.17,20.2,20.1,20.14,224451.0,16.2154,16.2395,16.1591,16.1912,224451.0
2018-12-20 12:40:00,20.13,20.14,20.07,20.1,174666.0,16.1832,16.1912,16.135,16.1591,174666.0
2018-12-20 12:50:00,20.1,20.15,20.05,20.13,183453.0,16.1591,16.1993,16.1189,16.1832,183453.0
2018-12-20 13:00:00,20.13,20.14,20.03,20.04,170177.0,16.1832,16.1912,16.1028,16.1108,170177.0
2018-12-20 13:10:00,20.04,20.13,20.0,20.1,141929.0,16.1108,16.1832,16.0787,16.1591,141929.0
2018-12-20 13:20:00,20.09,20.14,20.05,20.1,186617.0,16.151,16.1912,16.1189,16.1591,186617.0
2018-12-20 13:30:00,20.09,20.1,20.03,20.08,140788.0,16.151,16.1591,16.1028,16.143,140788.0
2018-12-20 13:40:00,20.07,20.09,19.99,20.05,170646.0,16.135,16.151,16.0706,16.1189,170646.0
2018-12-20 13:50:00,20.05,20.06,20.0,20.02,193573.0,16.1189,16.1269,16.0787,16.0948,193573.0
2018-12-20 14:00:00,20.02,20.04,19.87,19.94,359963.0,16.0948,16.1108,15.9742,16.0304,359963.0
2018-12-20 14:10:00,19.93,19.93,19.82,19.83,358124.0,16.0224,16.0224,15.934,15.942,358124.0
2018-12-20 14:20:00,19.83,20.07,19.82,20.06,270543.0,15.942,16.135,15.934,16.1269,270543.0
2018-12-20 14:30:00,20.07,20.17,20.04,20.07,251582.0,16.135,16.2154,16.1108,16.135,251582.0
2018-12-20 14:40:00,20.06,20.26,20.05,20.24,392895.0,16.1269,16.2877,16.1189,16.2716,392895.0
2018-12-20 14:50:00,20.23,20.23,20.09,20.13,317924.0,16.2636,16.2636,16.151,16.1832,317924.0
2018-12-20 15:00:00,20.13,20.15,20.0,20.13,362040.0,16.1832,16.1993,16.0787,16.1832,362040.0
2018-12-20 15:10:00,20.13,20.19,20.09,20.14,279871.0,16.1832,16.2314,16.151,16.1912,279871.0
2018-12-20 15:20:00,20.13,20.25,20.13,20.16,572990.0,16.1832,16.2797,16.1832,16.2073,572990.0
2018-12-20 15:30:00,20.16,20.23,20.14,20.18,447111.0,16.2073,16.2636,16.1912,16.2234,447111.0
2018-12-20 15:40:00,20.18,20.19,20.0,20.03,831118.0,16.2234,16.2314,16.0787,16.1028,831118.0
2018-12-20 15:50:00,20.02,20.08,19.96,20.07,1401155.0,16.0948,16.143,16.0465,16.135,1401155.0
2018-12-21 09:30:00,19.98,20.22,19.95,20.16,2317269.0,16.0626,16.2556,16.0385,16.2073,2317269.0
2018-12-21 09:40:00,20.16,20.17,20.04,20.08,743228.0,16.2073,16.2154,16.1108,16.143,743228.0
2018-12-21 09:50:00,20.08,20.16,20.06,20.14,631687.0,16.143,16.2073,16.1269,16.1912,631687.0
2018-12-21 10:00:00,20.14,20.15,20.01,20.06,357799.0,16.1912,16.1993,16.0867,16.1269,357799.0
2018-12-21 10:10:00,20.06,20.35,20.06,20.32,628168.0,16.1269,16.3601,16.1269,16.3359,628168.0
2018-12-21 10:20:00,20.31,20.38,20.22,20.29,234783.0,16.3279,16.3842,16.2556,16.3118,234783.0
2018-12-21 10:30:00,20.29,20.31,20.19,20.21,215937.0,16.3118,16.3279,16.2314,16.2475,215937.0
2018-12-21 10:40:00,20.21,20.27,20.17,20.2,204889.0,16.2475,16.2957,16.2154,16.2395,204889.0
2018-12-21 10:50:00,20.21,20.23,20.11,20.12,205125.0,16.2475,16.2636,16.1671,16.1752,205125.0
2018-12-21 11:00:00,20.12,20.14,19.92,19.93,394923.0,16.1752,16.1912,16.0144,16.0224,394923.0
2018-12-21 11:10:00,19.93,20.11,19.93,20.09,233688.0,16.0224,16.1671,16.0224,16.151,233688.0
2018-12-21 11:20:00,20.09,20.15,20.04,20.14,189671.0,16.151,16.1993,16.1108,16.1912,189671.0
2018-12-21 11:30:00,20.15,20.2,20.11,20.11,209658.0,16.1993,16.2395,16.1671,16.1671,209658.0
2018-12-21 11:40:00,20.11,20.16,20.03,20.03,157123.0,16.1671,16.2073,16.1028,16.1028,157123.0
2018-12-21 11:50:00,20.04,20.12,20.03,20.07,130877.0,16.1108,16.1752,16.1028,16.135,130877.0
2018-12-21 12:00:00,20.07,20.09,20.0,20.04,216534.0,16.135,16.151,16.0787,16.1108,216534.0
2018-12-21 12:10:00,20.05,20.05,19.97,19.99,317525.0,16.1189,16.1189,16.0546,16.0706,317525.0
2018-12-21 12:20:00,20.0,20.02,19.91,19.92,268972.0,16.0787,16.0948,16.0063,16.0144,268972.0
2018-12-21 12:30:00,19.91,20.05,19.85,20.03,387458.0,16.0063,16.1189,15.9581,16.1028,387458.0
2018-12-21 12:40:00,20.03,20.12,19.99,20.05,223320.0,16.1028,16.1752,16.0706,16.1189,223320.0
2018-12-21 12:50:00,20.05,20.06,19.94,19.99,283185.0,16.1189,16.1269,16.0304,16.0706,283185.0
2018-12-21 13:00:00,20.0,20.03,19.95,20.01,197150.0,16.0787,16.1028,16.0385,16.0867,197150.0
2018-12-21 13:10:00,20.01,20.03,19.93,19.95,168461.0,16.0867,16.1028,16.0224,16.0385,168461.0
2018-12-21 13:20:00,19.94,20.03,19.92,19.96,322325.0,16.0304,16.1028,16.0144,16.0465,322325.0
2018-12-21 13:30:00,19.96,19.99,19.93,19.98,358202.0,16.0465,16.0706,16.0224,16.0626,358202.0
2018-12-21 13:40:00,19.98,20.05,19.93,19.94,385971.0,16.0626,16.1189,16.0224,16.0304,385971.0
2018-12-21 13:50:00,19.94,19.95,19.86,19.92,263501.0,16.0304,16.0385,15.9661,16.0144,263501.0
2018-12-21 14:00:00,19.91,19.94,19.87,19.89,260724.0,16.0063,16.0304,15.9742,15.9903,260724.0
2018-12-21 14:10:00,19.88,19.93,19.83,19.93,321427.0,15.9822,16.0224,15.942,16.0224,321427.0
2018-12-21 14:20:00,19.93,19.98,19.9,19.93,148235.0,16.0224,16.0626,15.9983,16.0224,148235.0
2018-12-21 14:30:00,19.93,19.94,19.88,19.92,253098.0,16.0224,16.0304,15.9822,16.0144,253098.0
2018-12-21 14:40:00,19.92,19.92,19.84,19.9,205252.0,16.0144,16.0144,15.9501,15.9983,205252.0
2018-12-21 14:50:00,19.91,19.99,19.88,19.93,198546.0,16.0063,16.0706,15.9822,16.0224,198546.0
2018-12-21 15:00:00,19.93,19.95,19.88,19.9,258960.0,16.0224,16.0385,15.9822,15.9983,258960.0
2018-12-21 15:10:00,19.91,19.91,19.77,19.79,473239.0,16.0063,16.0063,15.8938,15.9099,473239.0
2018-12-21 15:20:00,19.79,19.82,19.7,19.7,492651.0,15.9099,15.934,15.8375,15.8375,492651.0
2018-12-21 15:30:00,19.7,19.77,19.64,19.65,609329.0,15.8375,15.8938,15.7893,15.7973,609329.0
2018-12-21 15:40:00,19.65,19.76,19.64,19.71,791355.0,15.7973,15.8857,15.7893,15.8455,791355.0
2018-12-21 15:50:00,19.71,19.73,19.63,19.65,1763467.0,15.8455,15.8616,15.7812,15.7973,1763467.0
2018-12-24 09:30:00,19.4,19.63,19.39,19.56,352889.0,15.5963,15.7812,15.5883,15.725,352889.0
2018-12-24 09:40:00,19.56,19.57,19.32,19.41,261400.0,15.725,15.733,15.532,15.6044,261400.0
2018-12-24 09:50:00,19.39,19.45,19.33,19.45,288555.0,15.5883,15.6365,15.54,15.6365,288555.0
2018-12-24 10:00:00,19.44,19.5,19.36,19.42,294624.0,15.6285,15.6767,15.5642,15.6124,294624.0
2018-12-24 10:10:00,19.42,19.58,19.41,19.57,239527.0,15.6124,15.741,15.6044,15.733,239527.0
2018-12-24 10:20:00,19.57,19.67,19.52,19.65,278863.0,15.733,15.8134,15.6928,15.7973,278863.0
2018-12-24 10:30:00,19.65,19.81,19.64,19.78,261457.0,15.7973,15.9259,15.7893,15.9018,261457.0
2018-12-24 10:40:00,19.79,19.89,19.75,19.8,307372.0,15.9099,15.9903,15.8777,15.9179,307372.0
2018-12-24 10:50:00,19.8,19.82,19.75,19.8,319882.0,15.9179,15.934,15.8777,15.9179,319882.0
2018-12-24 11:00:00,19.8,19.87,19.67,19.74,262139.0,15.9179,15.9742,15.8134,15.8697,262139.0
2018-12-24 11:10:00,19.74,19.76,19.64,19.69,173330.0,15.8697,15.8857,15.7893,15.8295,173330.0
2018-12-24 11:20:00,19.69,19.71,19.58,19.62,173563.0,15.8295,15.8455,15.741,15.7732,173563.0
2018-12-24 11:30:00,19.61,19.68,19.61,19.67,120651.0,15.7652,15.8214,15.7652,15.8134,120651.0
2018-12-24 11:40:00,19.67,19.71,19.58,19.58,204878.0,15.8134,15.8455,15.741,15.741,204878.0
2018-12-24 11:50:00,19.58,19.67,19.58,19.63,147013.0,15.741,15.8134,15.741,15.7812,147013.0
2018-12-24 12:00:00,19.64,19.7,19.61,19.61,153026.0,15.7893,15.8375,15.7652,15.7652,153026.0
2018-12-24 12:10:00,19.61,19.64,19.56,19.57,213966.0,15.7652,15.7893,15.725,15.733,213966.0
2018-12-24 12:20:00,19.58,19.67,19.52,19.61,269294.0,15.741,15.8134,15.6928,15.7652,269294.0
2018-12-24 12:30:00,19.61,19.67,19.56,19.58,189224.0,15.7652,15.8134,15.725,15.741,189224.0
2018-12-24 12:40:00,19.58,19.59,19.49,19.5,276735.0,15.741,15.7491,15.6687,15.6767,276735.0
2018-12-24 12:50:00,19.5,19.51,19.38,19.39,622574.0,15.6767,15.6848,15.5802,15.5883,622574.0
2018-12-26 09:30:00,19.53,19.64,19.52,19.58,207840.0,15.7008,15.7893,15.6928,15.741,207840.0
2018-12-26 09:40:00,19.58,19.58,19.44,19.53,130909.0,15.741,15.741,15.6285,15.7008,130909.0
2018-12-26 09:50:00,19.53,19.56,19.42,19.44,114956.0,15.7008,15.725,15.6124,15.6285,114956.0
2018-12-26 10:00:00,19.44,19.48,19.31,19.36,150961.0,15.6285,15.6606,15.524,15.5642,150961.0
2018-12-26 10:10:00,19.36,19.36,19.22,19.23,188308.0,15.5642,15.5642,15.4516,15.4597,188308.0
2018-12-26 10:20:00,19.22,19.37,19.21,19.34,140991.0,15.4516,15.5722,15.4436,15.5481,140991.0
2018-12-26 10:30:00,19.34,19.37,19.24,19.32,241497.0,15.5481,15.5722,15.4677,15.532,241497.0
2018-12-26 10:40:00,19.33,19.36,19.28,19.33,153827.0,15.54,15.5642,15.4999,15.54,153827.0
2018-12-26 10:50:00,19.34,19.37,19.22,19.27,197033.0,15.5481,15.5722,15.4516,15.4918,197033.0
2018-12-26 11:00:00,19.27,19.41,19.24,19.4,172537.0,15.4918,15.6044,15.4677,15.5963,172537.0
2018-12-26 11:10:00,19.39,19.54,19.39,19.52,254948.0,15.5883,15.7089,15.5883,15.6928,254948.0
2018-12-26 11:20:00,19.53,19.59,19.5,19.57,137949.0,15.7008,15.7491,15.6767,15.733,137949.0
2018-12-26 11:30:00,19.57,19.66,19.53,19.64,463436.0,15.733,15.8053,15.7008,15.7893,463436.0
2018-12-26 11:40:00,19.63,19.71,19.61,19.69,134809.0,15.7812,15.8455,15.7652,15.8295,134809.0
2018-12-26 11:50:00,19.68,19.76,19.64,19.76,169117.0,15.8214,15.8857,15.7893,15.8857,169117.0
2018-12-26 12:00:00,19.75,19.81,19.72,19.81,152876.0,15.8777,15.9259,15.8536,15.9259,152876.0
2018-12-26 12:10:00,19.81,19.91,19.78,19.8,174569.0,15.9259,16.0063,15.9018,15.9179,174569.0
2018-12-26 12:20:00,19.8,19.83,19.75,19.76,119822.0,15.9179,15.942,15.8777,15.8857,119822.0
2018-12-26 12:30:00,19.77,19.81,19.74,19.78,94503.0,15.8938,15.9259,15.8697,15.9018,94503.0
2018-12-26 12:40:00,19.79,19.84,19.76,19.77,97514.0,15.9099,15.9501,15.8857,15.8938,97514.0
2018-12-26 12:50:00,19.77,19.84,19.77,19.81,82244.0,15.8938,15.9501,15.8938,15.9259,82244.0
2018-12-26 13:00:00,19.81,19.82,19.73,19.78,124152.0,15.9259,15.934,15.8616,15.9018,124152.0
2018-12-26 13:10:00,19.77,19.78,19.62,19.63,210928.0,15.8938,15.9018,15.7732,15.7812,210928.0
2018-12-26 13:20:00,19.63,19.72,19.63,19.69,175100.0,15.7812,15.8536,15.7812,15.8295,175100.0
2018-12-26 13:30:00,19.69,19.77,19.67,19.77,138152.0,15.8295,15.8938,15.8134,15.8938,138152.0
2018-12-26 13:40:00,19.77,19.84,19.75,19.83,125280.0,15.8938,15.9501,15.8777,15.942,125280.0
2018-12-26 13:50:00,19.83,19.91,19.83,19.91,111237.0,15.942,16.0063,15.942,16.0063,111237.0
2018-12-26 14:00:00,19.92,19.92,19.84,19.87,205391.0,16.0144,16.0144,15.9501,15.9742,205391.0
2018-12-26 14:10:00,19.86,19.89,19.78,19.79,204694.0,15.9661,15.9903,15.9018,15.9099,204694.0
2018-12-26 14:20:00,19.78,19.82,19.77,19.8,128304.0,15.9018,15.934,15.8938,15.9179,128304.0
2018-12-26 14:30:00,19.8,19.84,19.77,19.78,484959.0,15.9179,15.9501,15.8938,15.9018,484959.0
2018-12-26 14:40:00,19.78,19.83,19.73,19.8,281385.0,15.9018,15.942,15.8616,15.9179,281385.0
2018-12-26 14:50:00,19.81,19.94,19.81,19.94,201387.0,15.9259,16.0304,15.9259,16.0304,201387.0
2018-12-26 15:00:00,19.94,20.0,19.9,19.99,278914.0,16.0304,16.0787,15.9983,16.0706,278914.0
2018-12-26 15:10:00,19.99,20.03,19.97,19.98,240148.0,16.0706,16.1028,16.0546,16.0626,240148.0
2018-12-26 15:20:00,19.98,20.07,19.98,20.06,200086.0,16.0626,16.135,16.0626,16.1269,200086.0
2018-12-26 15:30:00,20.07,20.17,20.05,20.17,342824.0,16.135,16.2154,16.1189,16.2154,342824.0
2018-12-26 15:40:00,20.16,20.27,20.13,20.19,496371.0,16.2073,16.2957,16.1832,16.2314,496371.0
2018-12-26 15:50:00,20.19,20.35,20.19,20.34,936811.0,16.2314,16.3601,16.2314,16.352,936811.0
2018-12-27 09:30:00,20.02,20.21,19.96,20.13,252834.0,16.0948,16.2475,16.0465,16.1832,252834.0
2018-12-27 09:40:00,20.13,20.16,19.82,19.88,318263.0,16.1832,16.2073,15.934,15.9822,318263.0
2018-12-27 09:50:00,19.89,20.01,19.88,19.99,162442.0,15.9903,16.0867,15.9822,16.0706,162442.0
2018-12-27 10:00:00,19.98,20.09,19.95,19.98,218106.0,16.0626,16.151,16.0385,16.0626,218106.0
2018-12-27 10:10:00,19.98,20.02,19.91,19.91,210684.0,16.0626,16.0948,16.0063,16.0063,210684.0
2018-12-27 10:20:00,19.91,19.98,19.88,19.95,170595.0,16.0063,16.0626,15.9822,16.0385,170595.0
2018-12-27 10:30:00,19.96,20.07,19.91,20.01,251197.0,16.0465,16.135,16.0063,16.0867,251197.0
2018-12-27 10:40:00,20.01,20.12,19.99,20.1,164599.0,16.0867,16.1752,16.0706,16.1591,164599.0
2018-12-27 10:50:00,20.09,20.1,19.94,19.97,225998.0,16.151,16.1591,16.0304,16.0546,225998.0
2018-12-27 11:00:00,19.96,20.0,19.93,19.97,148633.0,16.0465,16.0787,16.0224,16.0546,148633.0
2018-12-27 11:10:00,19.96,20.01,19.92,19.98,182951.0,16.0465,16.0867,16.0144,16.0626,182951.0
2018-12-27 11:20:00,19.98,20.07,19.94,20.04,108798.0,16.0626,16.135,16.0304,16.1108,108798.0
2018-12-27 11:30:00,20.05,20.09,20.01,20.07,164281.0,16.1189,16.151,16.0867,16.135,164281.0
2018-12-27 11:40:00,20.07,20.08,19.96,20.02,168144.0,16.135,16.143,16.0465,16.0948,168144.0
2018-12-27 11:50:00,20.02,20.1,20.01,20.05,211542.0,16.0948,16.1591,16.0867,16.1189,211542.0
2018-12-27 12:00:00,20.05,20.06,19.98,20.02,109153.0,16.1189,16.1269,16.0626,16.0948,109153.0
2018-12-27 12:10:00,20.03,20.05,19.99,20.02,101059.0,16.1028,16.1189,16.0706,16.0948,101059.0
2018-12-27 12:20:00,20.02,20.03,19.86,19.91,190504.0,16.0948,16.1028,15.9661,16.0063,190504.0
2018-12-27 12:30:00,19.9,19.97,19.86,19.92,148354.0,15.9983,16.0546,15.9661,16.0144,148354.0
2018-12-27 12:40:00,19.92,19.95,19.88,19.93,233453.0,16.0144,16.0385,15.9822,16.0224,233453.0
2018-12-27 12:50:00,19.92,19.96,19.88,19.94,116675.0,16.0144,16.0465,15.9822,16.0304,116675.0
2018-12-27 13:00:00,19.93,19.96,19.89,19.95,125768.0,16.0224,16.0465,15.9903,16.0385,125768.0
2018-12-27 13:10:00,19.95,19.97,19.9,19.91,118922.0,16.0385,16.0546,15.9983,16.0063,118922.0
2018-12-27 13:20:00,19.92,19.92,19.84,19.85,105754.0,16.0144,16.0144,15.9501,15.9581,105754.0
2018-12-27 13:30:00,19.84,19.9,19.83,19.87,88661.0,15.9501,15.9983,15.942,15.9742,88661.0
2018-12-27 13:40:00,19.87,19.88,19.75,19.76,120094.0,15.9742,15.9822,15.8777,15.8857,120094.0
2018-12-27 13:50:00,19.76,19.77,19.72,19.74,132095.0,15.8857,15.8938,15.8536,15.8697,132095.0
2018-12-27 14:00:00,19.74,19.78,19.69,19.71,229568.0,15.8697,15.9018,15.8295,15.8455,229568.0
2018-12-27 14:10:00,19.72,19.74,19.65,19.66,221077.0,15.8536,15.8697,15.7973,15.8053,221077.0
2018-12-27 14:20:00,19.66,19.76,19.65,19.76,139011.0,15.8053,15.8857,15.7973,15.8857,139011.0
2018-12-27 14:30:00,19.76,19.76,19.68,19.75,155900.0,15.8857,15.8857,15.8214,15.8777,155900.0
2018-12-27 14:40:00,19.75,19.9,19.75,19.85,216161.0,15.8777,15.9983,15.8777,15.9581,216161.0
2018-12-27 14:50:00,19.84,19.94,19.82,19.92,202740.0,15.9501,16.0304,15.934,16.0144,202740.0
2018-12-27 15:00:00,19.93,19.94,19.84,19.92,180326.0,16.0224,16.0304,15.9501,16.0144,180326.0
2018-12-27 15:10:00,19.92,20.01,19.89,19.97,316059.0,16.0144,16.0867,15.9903,16.0546,316059.0
2018-12-27 15:20:00,19.98,20.14,19.97,20.12,425734.0,16.0626,16.1912,16.0546,16.1752,425734.0
2018-12-27 15:30:00,20.13,20.23,20.05,20.21,596958.0,16.1832,16.2636,16.1189,16.2475,596958.0
2018-12-27 15:40:00,20.21,20.37,20.2,20.3,1145963.0,16.2475,16.3761,16.2395,16.3199,1145963.0
2018-12-27 15:50:00,20.3,20.39,20.17,20.38,1460655.0,16.3199,16.3922,16.2154,16.3842,1460655.0
2018-12-28 09:30:00,20.56,20.6,20.49,20.56,386981.0,16.5289,16.561,16.4726,16.5289,386981.0
2018-12-28 09:40:00,20.56,20.8,20.54,20.67,238401.0,16.5289,16.7218,16.5128,16.6173,238401.0
2018-12-28 09:50:00,20.67,20.74,20.63,20.69,172426.0,16.6173,16.6736,16.5852,16.6334,172426.0
2018-12-28 10:00:00,20.68,20.7,20.57,20.61,158831.0,16.6254,16.6414,16.5369,16.5691,158831.0
2018-12-28 10:10:00,20.62,20.67,20.58,20.66,219937.0,16.5771,16.6173,16.545,16.6093,219937.0
2018-12-28 10:20:00,20.65,20.69,20.48,20.49,350652.0,16.6012,16.6334,16.4646,16.4726,350652.0
2018-12-28 10:30:00,20.49,20.55,20.38,20.47,130038.0,16.4726,16.5208,16.3842,16.4565,130038.0
2018-12-28 10:40:00,20.47,20.6,20.43,20.57,217561.0,16.4565,16.561,16.4244,16.5369,217561.0
2018-12-28 10:50:00,20.57,20.64,20.48,20.5,157962.0,16.5369,16.5932,16.4646,16.4807,157962.0
2018-12-28 11:00:00,20.51,20.54,20.44,20.52,172650.0,16.4887,16.5128,16.4324,16.4967,172650.0
2018-12-28 11:10:00,20.52,20.56,20.46,20.49,213536.0,16.4967,16.5289,16.4485,16.4726,213536.0
2018-12-28 11:20:00,20.49,20.53,20.46,20.51,214926.0,16.4726,16.5048,16.4485,16.4887,214926.0
2018-12-28 11:30:00,20.51,20.55,20.47,20.54,235550.0,16.4887,16.5208,16.4565,16.5128,235550.0
2018-12-28 11:40:00,20.53,20.54,20.47,20.49,184866.0,16.5048,16.5128,16.4565,16.4726,184866.0
2018-12-28 11:50:00,20.49,20.54,20.47,20.51,176140.0,16.4726,16.5128,16.4565,16.4887,176140.0
2018-12-28 12:00:00,20.52,20.53,20.47,20.49,438609.0,16.4967,16.5048,16.4565,16.4726,438609.0
2018-12-28 12:10:00,20.5,20.5,20.44,20.46,122119.0,16.4807,16.4807,16.4324,16.4485,122119.0
2018-12-28 12:20:00,20.47,20.49,20.43,20.47,165826.0,16.4565,16.4726,16.4244,16.4565,165826.0
2018-12-28 12:30:00,20.48,20.5,20.46,20.49,175773.0,16.4646,16.4807,16.4485,16.4726,175773.0
2018-12-28 12:40:00,20.48,20.5,20.45,20.46,74615.0,16.4646,16.4807,16.4405,16.4485,74615.0
2018-12-28 12:50:00,20.46,20.49,20.39,20.4,131624.0,16.4485,16.4726,16.3922,16.4003,131624.0
2018-12-28 13:00:00,20.4,20.43,20.37,20.42,132740.0,16.4003,16.4244,16.3761,16.4163,132740.0
2018-12-28 13:10:00,20.43,20.44,20.38,20.38,89307.0,16.4244,16.4324,16.3842,16.3842,89307.0
2018-12-28 13:20:00,20.38,20.39,20.32,20.35,83690.0,16.3842,16.3922,16.3359,16.3601,83690.0
2018-12-28 13:30:00,20.36,20.37,20.3,20.33,107711.0,16.3681,16.3761,16.3199,16.344,107711.0
2018-12-28 13:40:00,20.34,20.45,20.33,20.45,110944.0,16.352,16.4405,16.344,16.4405,110944.0
2018-12-28 13:50:00,20.45,20.49,20.42,20.44,71448.0,16.4405,16.4726,16.4163,16.4324,71448.0
2018-12-28 14:00:00,20.45,20.53,20.44,20.52,172656.0,16.4405,16.5048,16.4324,16.4967,172656.0
2018-12-28 14:10:00,20.52,20.55,20.5,20.51,250575.0,16.4967,16.5208,16.4807,16.4887,250575.0
2018-12-28 14:20:00,20.51,20.54,20.49,20.5,180862.0,16.4887,16.5128,16.4726,16.4807,180862.0
2018-12-28 14:30:00,20.51,20.56,20.49,20.55,187528.0,16.4887,16.5289,16.4726,16.5208,187528.0
2018-12-28 14:40:00,20.56,20.63,20.53,20.62,148194.0,16.5289,16.5852,16.5048,16.5771,148194.0
2018-12-28 14:50:00,20.62,20.65,20.6,20.64,286998.0,16.5771,16.6012,16.561,16.5932,286998.0
2018-12-28 15:00:00,20.63,20.66,20.47,20.51,221203.0,16.5852,16.6093,16.4565,16.4887,221203.0
2018-12-28 15:10:00,20.51,20.53,20.43,20.45,210442.0,16.4887,16.5048,16.4244,16.4405,210442.0
2018-12-28 15:20:00,20.44,20.45,20.3,20.36,271066.0,16.4324,16.4405,16.3199,16.3681,271066.0
2018-12-28 15:30:00,20.36,20.39,20.29,20.33,365938.0,16.3681,16.3922,16.3118,16.344,365938.0
2018-12-28 15:40:00,20.33,20.38,20.3,20.36,496199.0,16.344,16.3842,16.3199,16.3681,496199.0
2018-12-28 15:50:00,20.36,20.38,20.28,20.34,780451.0,16.3681,16.3842,16.3038,16.352,780451.0
2018-12-31 09:30:00,20.49,20.65,20.47,20.55,197612.0,16.4726,16.6012,16.4565,16.5208,197612.0
2018-12-31 09:40:00,20.56,20.56,20.49,20.51,88512.0,16.5289,16.5289,16.4726,16.4887,88512.0
2018-12-31 09:50:00,20.52,20.54,20.47,20.54,78080.0,16.4967,16.5128,16.4565,16.5128,78080.0
2018-12-31 10:00:00,20.54,20.6,20.53,20.53,101016.0,16.5128,16.561,16.5048,16.5048,101016.0
2018-12-31 10:10:00,20.53,20.6,20.46,20.48,169010.0,16.5048,16.561,16.4485,16.4646,169010.0
2018-12-31 10:20:00,20.48,20.5,20.44,20.48,91496.0,16.4646,16.4807,16.4324,16.4646,91496.0
2018-12-31 10:30:00,20.49,20.51,20.39,20.43,136395.0,16.4726,16.4887,16.3922,16.4244,136395.0
2018-12-31 10:40:00,20.43,20.53,20.42,20.5,123493.0,16.4244,16.5048,16.4163,16.4807,123493.0
2018-12-31 10:50:00,20.5,20.5,20.38,20.4,134713.0,16.4807,16.4807,16.3842,16.4003,134713.0
2018-12-31 11:00:00,20.4,20.44,20.37,20.41,69951.0,16.4003,16.4324,16.3761,16.4083,69951.0
2018-12-31 11:10:00,20.41,20.42,20.38,20.39,69461.0,16.4083,16.4163,16.3842,16.3922,69461.0
2018-12-31 11:20:00,20.39,20.46,20.33,20.45,347052.0,16.3922,16.4485,16.344,16.4405,347052.0
2018-12-31 11:30:00,20.44,20.45,20.34,20.39,85235.0,16.4324,16.4405,16.352,16.3922,85235.0
2018-12-31 11:40:00,20.4,20.44,20.35,20.43,91860.0,16.4003,16.4324,16.3601,16.4244,91860.0
2018-12-31 11:50:00,20.43,20.44,20.39,20.44,92968.0,16.4244,16.4324,16.3922,16.4324,92968.0
2018-12-31 12:00:00,20.44,20.47,20.41,20.46,129864.0,16.4324,16.4565,16.4083,16.4485,129864.0
2018-12-31 12:10:00,20.46,20.48,20.41,20.43,112306.0,16.4485,16.4646,16.4083,16.4244,112306.0
2018-12-31 12:20:00,20.43,20.46,20.42,20.45,97578.0,16.4244,16.4485,16.4163,16.4405,97578.0
2018-12-31 12:30:00,20.46,20.54,20.45,20.53,123160.0,16.4485,16.5128,16.4405,16.5048,123160.0
2018-12-31 12:40:00,20.54,20.54,20.48,20.49,126363.0,16.5128,16.5128,16.4646,16.4726,126363.0
2018-12-31 12:50:00,20.49,20.51,20.46,20.51,67402.0,16.4726,16.4887,16.4485,16.4887,67402.0
2018-12-31 13:00:00,20.51,20.52,20.49,20.52,85675.0,16.4887,16.4967,16.4726,16.4967,85675.0
2018-12-31 13:10:00,20.51,20.55,20.5,20.52,70149.0,16.4887,16.5208,16.4807,16.4967,70149.0
2018-12-31 13:20:00,20.52,20.55,20.51,20.55,47490.0,16.4967,16.5208,16.4887,16.5208,47490.0
2018-12-31 13:30:00,20.55,20.56,20.46,20.46,170637.0,16.5208,16.5289,16.4485,16.4485,170637.0
2018-12-31 13:40:00,20.46,20.47,20.39,20.41,123312.0,16.4485,16.4565,16.3922,16.4083,123312.0
2018-12-31 13:50:00,20.41,20.42,20.35,20.35,88033.0,16.4083,16.4163,16.3601,16.3601,88033.0
2018-12-31 14:00:00,20.36,20.39,20.3,20.35,234473.0,16.3681,16.3922,16.3199,16.3601,234473.0
2018-12-31 14:10:00,20.35,20.36,20.27,20.33,191463.0,16.3601,16.3681,16.2957,16.344,191463.0
2018-12-31 14:20:00,20.32,20.34,20.24,20.26,169774.0,16.3359,16.352,16.2716,16.2877,169774.0
2018-12-31 14:30:00,20.26,20.32,20.25,20.31,165578.0,16.2877,16.3359,16.2797,16.3279,165578.0
2018-12-31 14:40:00,20.31,20.39,20.29,20.37,136222.0,16.3279,16.3922,16.3118,16.3761,136222.0
2018-12-31 14:50:00,20.37,20.42,20.35,20.36,162814.0,16.3761,16.4163,16.3601,16.3681,162814.0
2018-12-31 15:00:00,20.36,20.42,20.36,20.37,268559.0,16.3681,16.4163,16.3681,16.3761,268559.0
2018-12-31 15:10:00,20.36,20.42,20.35,20.42,135419.0,16.3681,16.4163,16.3601,16.4163,135419.0
2018-12-31 15:20:00,20.42,20.47,20.39,20.42,213639.0,16.4163,16.4565,16.3922,16.4163,213639.0
2018-12-31 15:30:00,20.42,20.47,20.4,20.46,286694.0,16.4163,16.4565,16.4003,16.4485,286694.0
2018-12-31 15:40:00,20.46,20.5,20.41,20.43,415455.0,16.4485,16.4807,16.4083,16.4244,415455.0
2018-12-31 15:50:00,20.43,20.47,20.31,20.46,1631892.0,16.4244,16.4565,16.3279,16.4485,1631892.0
2019-01-02 09:30:00,20.03,20.1,20.0,20.07,458572.0,16.1028,16.1591,16.0787,16.135,458572.0
2019-01-02 09:40:00,20.07,20.26,20.03,20.26,185654.0,16.135,16.2877,16.1028,16.2877,185654.0
2019-01-02 09:50:00,20.26,20.39,20.24,20.38,187778.0,16.2877,16.3922,16.2716,16.3842,187778.0
2019-01-02 10:00:00,20.38,20.46,20.28,20.44,150831.0,16.3842,16.4485,16.3038,16.4324,150831.0
2019-01-02 10:10:00,20.43,20.47,20.41,20.45,168988.0,16.4244,16.4565,16.4083,16.4405,168988.0
2019-01-02 10:20:00,20.45,20.51,20.4,20.45,166197.0,16.4405,16.4887,16.4003,16.4405,166197.0
2019-01-02 10:30:00,20.46,20.47,20.42,20.46,93221.0,16.4485,16.4565,16.4163,16.4485,93221.0
2019-01-02 10:40:00,20.46,20.52,20.46,20.5,111128.0,16.4485,16.4967,16.4485,16.4807,111128.0
2019-01-02 10:50:00,20.5,20.56,20.47,20.51,137345.0,16.4807,16.5289,16.4565,16.4887,137345.0
2019-01-02 11:00:00,20.51,20.54,20.48,20.52,177691.0,16.4887,16.5128,16.4646,16.4967,177691.0
2019-01-02 11:10:00,20.52,20.57,20.49,20.56,388924.0,16.4967,16.5369,16.4726,16.5289,388924.0
2019-01-02 11:20:00,20.56,20.58,20.46,20.48,305758.0,16.5289,16.545,16.4485,16.4646,305758.0
2019-01-02 11:30:00,20.48,20.51,20.42,20.42,161426.0,16.4646,16.4887,16.4163,16.4163,161426.0
2019-01-02 11:40:00,20.43,20.49,20.41,20.47,207625.0,16.4244,16.4726,16.4083,16.4565,207625.0
2019-01-02 11:50:00,20.47,20.47,20.38,20.39,145131.0,16.4565,16.4565,16.3842,16.3922,145131.0
2019-01-02 12:00:00,20.39,20.46,20.38,20.4,226647.0,16.3922,16.4485,16.3842,16.4003,226647.0
2019-01-02 12:10:00,20.4,20.46,20.39,20.46,119374.0,16.4003,16.4485,16.3922,16.4485,119374.0
2019-01-02 12:20:00,20.45,20.46,20.39,20.45,147495.0,16.4405,16.4485,16.3922,16.4405,147495.0
2019-01-02 12:30:00,20.46,20.57,20.43,20.55,145573.0,16.4485,16.5369,16.4244,16.5208,145573.0
2019-01-02 12:40:00,20.55,20.64,20.54,20.59,125084.0,16.5208,16.5932,16.5128,16.553,125084.0
2019-01-02 12:50:00,20.59,20.65,20.58,20.61,82410.0,16.553,16.6012,16.545,16.5691,82410.0
2019-01-02 13:00:00,20.62,20.65,20.59,20.64,125870.0,16.5771,16.6012,16.553,16.5932,125870.0
2019-01-02 13:10:00,20.65,20.67,20.62,20.65,101712.0,16.6012,16.6173,16.5771,16.6012,101712.0
2019-01-02 13:20:00,20.65,20.67,20.61,20.63,75895.0,16.6012,16.6173,16.5691,16.5852,75895.0
2019-01-02 13:30:00,20.63,20.66,20.62,20.64,109805.0,16.5852,16.6093,16.5771,16.5932,109805.0
2019-01-02 13:40:00,20.64,20.69,20.62,20.67,87760.0,16.5932,16.6334,16.5771,16.6173,87760.0
2019-01-02 13:50:00,20.67,20.76,20.66,20.76,217171.0,16.6173,16.6897,16.6093,16.6897,217171.0
2019-01-02 14:00:00,20.75,20.76,20.66,20.67,169199.0,16.6816,16.6897,16.6093,16.6173,169199.0
2019-01-02 14:10:00,20.68,20.7,20.64,20.68,164414.0,16.6254,16.6414,16.5932,16.6254,164414.0
2019-01-02 14:20:00,20.68,20.74,20.67,20.71,103227.0,16.6254,16.6736,16.6173,16.6495,103227.0
2019-01-02 14:30:00,20.71,20.78,20.71,20.74,157488.0,16.6495,16.7058,16.6495,16.6736,157488.0
2019-01-02 14:40:00,20.74,20.74,20.68,20.73,163696.0,16.6736,16.6736,16.6254,16.6656,163696.0
2019-01-02 14:50:00,20.73,20.73,20.62,20.64,160981.0,16.6656,16.6656,16.5771,16.5932,160981.0
2019-01-02 15:00:00,20.63,20.69,20.6,20.62,199242.0,16.5852,16.6334,16.561,16.5771,199242.0
2019-01-02 15:10:00,20.62,20.65,20.59,20.62,304205.0,16.5771,16.6012,16.553,16.5771,304205.0
2019-01-02 15:20:00,20.62,20.65,20.57,20.62,497659.0,16.5771,16.6012,16.5369,16.5771,497659.0
2019-01-02 15:30:00,20.61,20.62,20.54,20.57,318859.0,16.5691,16.5771,16.5128,16.5369,318859.0
2019-01-02 15:40:00,20.57,20.6,20.54,20.56,347725.0,16.5369,16.561,16.5128,16.5289,347725.0
2019-01-02 15:50:00,20.57,20.67,20.55,20.64,634999.0,16.5369,16.6173,16.5208,16.5932,634999.0
2019-01-03 09:30:00,20.35,20.4,19.95,19.95,387468.0,16.3601,16.4003,16.0385,16.0385,387468.0
2019-01-03 09:40:00,19.95,20.02,19.83,19.84,249871.0,16.0385,16.0948,15.942,15.9501,249871.0
2019-01-03 09:50:00,19.84,19.98,19.83,19.98,240497.0,15.9501,16.0626,15.942,16.0626,240497.0
2019-01-03 10:00:00,19.97,19.97,19.86,19.91,196612.0,16.0546,16.0546,15.9661,16.0063,196612.0
2019-01-03 10:10:00,19.91,19.92,19.81,19.91,332707.0,16.0063,16.0144,15.9259,16.0063,332707.0
2019-01-03 10:20:00,19.9,19.95,19.86,19.93,309907.0,15.9983,16.0385,15.9661,16.0224,309907.0
2019-01-03 10:30:00,19.93,19.93,19.74,19.78,362908.0,16.0224,16.0224,15.8697,15.9018,362908.0
2019-01-03 10:40:00,19.78,19.81,19.7,19.75,298450.0,15.9018,15.9259,15.8375,15.8777,298450.0
2019-01-03 10:50:00,19.75,19.9,19.74,19.88,224539.0,15.8777,15.9983,15.8697,15.9822,224539.0
2019-01-03 11:00:00,19.88,19.92,19.85,19.9,173657.0,15.9822,16.0144,15.9581,15.9983,173657.0
2019-01-03 11:10:00,19.89,20.03,19.89,20.03,184040.0,15.9903,16.1028,15.9903,16.1028,184040.0
2019-01-03 11:20:00,20.03,20.08,20.0,20.02,375383.0,16.1028,16.143,16.0787,16.0948,375383.0
2019-01-03 11:30:00,20.02,20.14,19.97,20.12,238035.0,16.0948,16.1912,16.0546,16.1752,238035.0
2019-01-03 11:40:00,20.13,20.25,20.12,20.18,222752.0,16.1832,16.2797,16.1752,16.2234,222752.0
2019-01-03 11:50:00,20.19,20.23,20.12,20.15,215597.0,16.2314,16.2636,16.1752,16.1993,215597.0
2019-01-03 12:00:00,20.15,20.2,20.11,20.11,346814.0,16.1993,16.2395,16.1671,16.1671,346814.0
2019-01-03 12:10:00,20.11,20.2,20.08,20.1,214416.0,16.1671,16.2395,16.143,16.1591,214416.0
2019-01-03 12:20:00,20.1,20.15,20.08,20.14,151435.0,16.1591,16.1993,16.143,16.1912,151435.0
2019-01-03 12:30:00,20.14,20.21,20.09,20.12,266317.0,16.1912,16.2475,16.151,16.1752,266317.0
2019-01-03 12:40:00,20.13,20.23,20.12,20.2,155272.0,16.1832,16.2636,16.1752,16.2395,155272.0
2019-01-03 12:50:00,20.2,20.24,20.16,20.21,241488.0,16.2395,16.2716,16.2073,16.2475,241488.0
2019-01-03 13:00:00,20.2,20.22,20.13,20.14,252200.0,16.2395,16.2556,16.1832,16.1912,252200.0
2019-01-03 13:10:00,20.13,20.17,20.03,20.04,389814.0,16.1832,16.2154,16.1028,16.1108,389814.0
2019-01-03 13:20:00,20.05,20.09,20.03,20.08,101846.0,16.1189,16.151,16.1028,16.143,101846.0
2019-01-03 13:30:00,20.07,20.11,20.03,20.11,152138.0,16.135,16.1671,16.1028,16.1671,152138.0
2019-01-03 13:40:00,20.11,20.16,20.05,20.07,236725.0,16.1671,16.2073,16.1189,16.135,236725.0
2019-01-03 13:50:00,20.07,20.08,19.99,20.02,163474.0,16.135,16.143,16.0706,16.0948,163474.0
2019-01-03 14:00:00,20.02,20.08,19.99,20.08,194182.0,16.0948,16.143,16.0706,16.143,194182.0
2019-01-03 14:10:00,20.08,20.11,20.02,20.07,189785.0,16.143,16.1671,16.0948,16.135,189785.0
2019-01-03 14:20:00,20.06,20.1,20.0,20.09,218196.0,16.1269,16.1591,16.0787,16.151,218196.0
2019-01-03 14:30:00,20.09,20.13,20.03,20.07,242427.0,16.151,16.1832,16.1028,16.135,242427.0
2019-01-03 14:40:00,20.07,20.09,19.95,19.97,259130.0,16.135,16.151,16.0385,16.0546,259130.0
2019-01-03 14:50:00,19.97,19.99,19.91,19.98,223650.0,16.0546,16.0706,16.0063,16.0626,223650.0
2019-01-03 15:00:00,19.97,19.98,19.9,19.93,272475.0,16.0546,16.0626,15.9983,16.0224,272475.0
2019-01-03 15:10:00,19.92,19.95,19.88,19.95,247297.0,16.0144,16.0385,15.9822,16.0385,247297.0
2019-01-03 15:20:00,19.95,19.99,19.9,19.95,276216.0,16.0385,16.0706,15.9983,16.0385,276216.0
2019-01-03 15:30:00,19.95,20.04,19.94,19.95,350421.0,16.0385,16.1108,16.0304,16.0385,350421.0
2019-01-03 15:40:00,19.95,20.01,19.93,19.96,573526.0,16.0385,16.0867,16.0224,16.0465,573526.0
2019-01-03 15:50:00,19.97,20.0,19.87,19.92,983581.0,16.0546,16.0787,15.9742,16.0144,983581.0
2019-01-04 09:30:00,20.38,20.57,20.27,20.37,292583.0,16.3842,16.5369,16.2957,16.3761,292583.0
2019-01-04 09:40:00,20.37,20.45,20.33,20.44,150094.0,16.3761,16.4405,16.344,16.4324,150094.0
2019-01-04 09:50:00,20.44,20.52,20.38,20.52,125809.0,16.4324,16.4967,16.3842,16.4967,125809.0
2019-01-04 10:00:00,20.52,20.57,20.5,20.56,228326.0,16.4967,16.5369,16.4807,16.5289,228326.0
2019-01-04 10:10:00,20.57,20.59,20.5,20.53,119169.0,16.5369,16.553,16.4807,16.5048,119169.0
2019-01-04 10:20:00,20.53,20.74,20.49,20.74,157790.0,16.5048,16.6736,16.4726,16.6736,157790.0
2019-01-04 10:30:00,20.75,20.78,20.68,20.73,144580.0,16.6816,16.7058,16.6254,16.6656,144580.0
2019-01-04 10:40:00,20.73,20.74,20.67,20.7,174179.0,16.6656,16.6736,16.6173,16.6414,174179.0
2019-01-04 10:50:00,20.7,20.79,20.69,20.78,149021.0,16.6414,16.7138,16.6334,16.7058,149021.0
2019-01-04 11:00:00,20.78,20.83,20.75,20.78,124977.0,16.7058,16.746,16.6816,16.7058,124977.0
2019-01-04 11:10:00,20.79,20.81,20.71,20.74,121895.0,16.7138,16.7299,16.6495,16.6736,121895.0
2019-01-04 11:20:00,20.74,20.75,20.66,20.69,133035.0,16.6736,16.6816,16.6093,16.6334,133035.0
2019-01-04 11:30:00,20.68,20.71,20.66,20.69,140713.0,16.6254,16.6495,16.6093,16.6334,140713.0
2019-01-04 11:40:00,20.69,20.8,20.68,20.78,107240.0,16.6334,16.7218,16.6254,16.7058,107240.0
2019-01-04 11:50:00,20.78,20.83,20.76,20.77,164541.0,16.7058,16.746,16.6897,16.6977,164541.0
2019-01-04 12:00:00,20.77,20.79,20.7,20.75,110021.0,16.6977,16.7138,16.6414,16.6816,110021.0
2019-01-04 12:10:00,20.75,20.81,20.74,20.8,89182.0,16.6816,16.7299,16.6736,16.7218,89182.0
2019-01-04 12:20:00,20.8,20.8,20.75,20.79,132796.0,16.7218,16.7218,16.6816,16.7138,132796.0
2019-01-04 12:30:00,20.8,20.8,20.76,20.78,63369.0,16.7218,16.7218,16.6897,16.7058,63369.0
2019-01-04 12:40:00,20.79,20.83,20.79,20.82,93281.0,16.7138,16.746,16.7138,16.7379,93281.0
2019-01-04 12:50:00,20.82,20.85,20.81,20.81,91694.0,16.7379,16.762,16.7299,16.7299,91694.0
2019-01-04 13:00:00,20.82,20.89,20.81,20.89,105166.0,16.7379,16.7942,16.7299,16.7942,105166.0
2019-01-04 13:10:00,20.89,20.89,20.84,20.87,81775.0,16.7942,16.7942,16.754,16.7781,81775.0
2019-01-04 13:20:00,20.88,20.88,20.82,20.84,76142.0,16.7861,16.7861,16.7379,16.754,76142.0
2019-01-04 13:30:00,20.85,20.88,20.77,20.78,85748.0,16.762,16.7861,16.6977,16.7058,85748.0
2019-01-04 13:40:00,20.78,20.79,20.72,20.79,101759.0,16.7058,16.7138,16.6575,16.7138,101759.0
2019-01-04 13:50:00,20.79,20.8,20.73,20.78,99704.0,16.7138,16.7218,16.6656,16.7058,99704.0
2019-01-04 14:00:00,20.78,20.82,20.74,20.77,115517.0,16.7058,16.7379,16.6736,16.6977,115517.0
2019-01-04 14:10:00,20.77,20.82,20.77,20.81,96383.0,16.6977,16.7379,16.6977,16.7299,96383.0
2019-01-04 14:20:00,20.8,20.85,20.79,20.84,94593.0,16.7218,16.762,16.7138,16.754,94593.0
2019-01-04 14:30:00,20.83,20.88,20.82,20.86,108039.0,16.746,16.7861,16.7379,16.7701,108039.0
2019-01-04 14:40:00,20.86,20.87,20.77,20.81,138737.0,16.7701,16.7781,16.6977,16.7299,138737.0
2019-01-04 14:50:00,20.81,20.82,20.73,20.73,155196.0,16.7299,16.7379,16.6656,16.6656,155196.0
2019-01-04 15:00:00,20.73,20.81,20.73,20.77,150235.0,16.6656,16.7299,16.6656,16.6977,150235.0
2019-01-04 15:10:00,20.77,20.85,20.76,20.82,185557.0,16.6977,16.762,16.6897,16.7379,185557.0
2019-01-04 15:20:00,20.82,20.83,20.73,20.77,182097.0,16.7379,16.746,16.6656,16.6977,182097.0
2019-01-04 15:30:00,20.77,20.82,20.73,20.73,345282.0,16.6977,16.7379,16.6656,16.6656,345282.0
2019-01-04 15:40:00,20.73,20.77,20.71,20.71,686941.0,16.6656,16.6977,16.6495,16.6495,686941.0
2019-01-04 15:50:00,20.72,20.74,20.71,20.73,957882.0,16.6575,16.6736,16.6495,16.6656,957882.0
2019-01-07 09:30:00,20.75,20.96,20.75,20.77,317368.0,16.6816,16.8505,16.6816,16.6977,317368.0
2019-01-07 09:40:00,20.77,20.87,20.73,20.81,110594.0,16.6977,16.7781,16.6656,16.7299,110594.0
2019-01-07 09:50:00,20.82,20.84,20.74,20.84,137428.0,16.7379,16.754,16.6736,16.754,137428.0
2019-01-07 10:00:00,20.84,20.9,20.8,20.87,149449.0,16.754,16.8022,16.7218,16.7781,149449.0
2019-01-07 10:10:00,20.87,20.88,20.79,20.8,88807.0,16.7781,16.7861,16.7138,16.7218,88807.0
2019-01-07 10:20:00,20.8,20.83,20.75,20.8,131915.0,16.7218,16.746,16.6816,16.7218,131915.0
2019-01-07 10:30:00,20.8,20.88,20.79,20.84,137361.0,16.7218,16.7861,16.7138,16.754,137361.0
2019-01-07 10:40:00,20.83,20.9,20.83,20.89,117407.0,16.746,16.8022,16.746,16.7942,117407.0
2019-01-07 10:50:00,20.89,20.93,20.85,20.86,93654.0,16.7942,16.8263,16.762,16.7701,93654.0
2019-01-07 11:00:00,20.85,20.88,20.84,20.86,98087.0,16.762,16.7861,16.754,16.7701,98087.0
2019-01-07 11:10:00,20.86,20.88,20.83,20.87,87539.0,16.7701,16.7861,16.746,16.7781,87539.0
2019-01-07 11:20:00,20.86,20.88,20.82,20.83,96549.0,16.7701,16.7861,16.7379,16.746,96549.0
2019-01-07 11:30:00,20.84,20.89,20.8,20.88,109443.0,16.754,16.7942,16.7218,16.7861,109443.0
2019-01-07 11:40:00,20.89,20.91,20.85,20.89,145419.0,16.7942,16.8103,16.762,16.7942,145419.0
2019-01-07 11:50:00,20.9,20.96,20.87,20.95,88728.0,16.8022,16.8505,16.7781,16.8424,88728.0
2019-01-07 12:00:00,20.95,20.96,20.9,20.91,180501.0,16.8424,16.8505,16.8022,16.8103,180501.0
2019-01-07 12:10:00,20.91,20.95,20.9,20.93,63657.0,16.8103,16.8424,16.8022,16.8263,63657.0
2019-01-07 12:20:00,20.93,21.0,20.92,21.0,129468.0,16.8263,16.8826,16.8183,16.8826,129468.0
2019-01-07 12:30:00,21.0,21.03,20.98,21.0,102675.0,16.8826,16.9067,16.8665,16.8826,102675.0
2019-01-07 12:40:00,21.0,21.05,20.99,21.02,85263.0,16.8826,16.9228,16.8746,16.8987,85263.0
2019-01-07 12:50:00,21.02,21.08,21.0,21.08,99203.0,16.8987,16.9469,16.8826,16.9469,99203.0
2019-01-07 13:00:00,21.08,21.12,21.07,21.1,125126.0,16.9469,16.9791,16.9389,16.963,125126.0
2019-01-07 13:10:00,21.1,21.14,21.07,21.11,111348.0,16.963,16.9952,16.9389,16.9711,111348.0
2019-01-07 13:20:00,21.12,21.15,21.11,21.14,132513.0,16.9791,17.0032,16.9711,16.9952,132513.0
2019-01-07 13:30:00,21.14,21.16,21.11,21.14,119451.0,16.9952,17.0112,16.9711,16.9952,119451.0
2019-01-07 13:40:00,21.14,21.14,21.09,21.11,155938.0,16.9952,16.9952,16.955,16.9711,155938.0
2019-01-07 13:50:00,21.1,21.11,21.06,21.08,135215.0,16.963,16.9711,16.9309,16.9469,135215.0
2019-01-07 14:00:00,21.08,21.12,21.03,21.04,165819.0,16.9469,16.9791,16.9067,16.9148,165819.0
2019-01-07 14:10:00,21.03,21.05,21.01,21.03,163967.0,16.9067,16.9228,16.8907,16.9067,163967.0
2019-01-07 14:20:00,21.03,21.04,20.98,21.0,147247.0,16.9067,16.9148,16.8665,16.8826,147247.0
2019-01-07 14:30:00,21.0,21.03,20.98,21.0,140166.0,16.8826,16.9067,16.8665,16.8826,140166.0
2019-01-07 14:40:00,21.0,21.04,20.99,21.01,111873.0,16.8826,16.9148,16.8746,16.8907,111873.0
2019-01-07 14:50:00,21.01,21.02,20.96,20.98,132349.0,16.8907,16.8987,16.8505,16.8665,132349.0
2019-01-07 15:00:00,20.99,21.03,20.98,21.03,172200.0,16.8746,16.9067,16.8665,16.9067,172200.0
2019-01-07 15:10:00,21.03,21.08,21.03,21.07,172709.0,16.9067,16.9469,16.9067,16.9389,172709.0
2019-01-07 15:20:00,21.07,21.09,21.05,21.07,174299.0,16.9389,16.955,16.9228,16.9389,174299.0
2019-01-07 15:30:00,21.08,21.08,21.02,21.03,317601.0,16.9469,16.9469,16.8987,16.9067,317601.0
2019-01-07 15:40:00,21.03,21.04,20.99,21.02,333984.0,16.9067,16.9148,16.8746,16.8987,333984.0
2019-01-07 15:50:00,21.02,21.03,20.95,20.96,917700.0,16.8987,16.9067,16.8424,16.8505,917700.0
2019-01-08 09:30:00,21.22,21.42,21.22,21.33,296287.0,17.0595,17.2203,17.0595,17.1479,296287.0
2019-01-08 09:40:00,21.33,21.38,21.2,21.22,153651.0,17.1479,17.1881,17.0434,17.0595,153651.0
2019-01-08 09:50:00,21.22,21.23,21.13,21.14,79026.0,17.0595,17.0675,16.9871,16.9952,79026.0
2019-01-08 10:00:00,21.13,21.21,21.12,21.19,89673.0,16.9871,17.0514,16.9791,17.0354,89673.0
2019-01-08 10:10:00,21.19,21.2,21.02,21.03,102920.0,17.0354,17.0434,16.8987,16.9067,102920.0
2019-01-08 10:20:00,21.03,21.11,21.02,21.07,104279.0,16.9067,16.9711,16.8987,16.9389,104279.0
2019-01-08 10:30:00,21.07,21.09,21.01,21.06,74533.0,16.9389,16.955,16.8907,16.9309,74533.0
2019-01-08 10:40:00,21.07,21.1,20.98,21.01,69105.0,16.9389,16.963,16.8665,16.8907,69105.0
2019-01-08 10:50:00,21.02,21.02,20.94,20.95,80860.0,16.8987,16.8987,16.8344,16.8424,80860.0
2019-01-08 11:00:00,20.96,21.0,20.93,20.99,85413.0,16.8505,16.8826,16.8263,16.8746,85413.0
2019-01-08 11:10:00,20.98,20.99,20.92,20.95,85893.0,16.8665,16.8746,16.8183,16.8424,85893.0
2019-01-08 11:20:00,20.95,20.96,20.87,20.88,93929.0,16.8424,16.8505,16.7781,16.7861,93929.0
2019-01-08 11:30:00,20.87,20.9,20.84,20.89,125946.0,16.7781,16.8022,16.754,16.7942,125946.0
2019-01-08 11:40:00,20.89,20.91,20.86,20.91,76900.0,16.7942,16.8103,16.7701,16.8103,76900.0
2019-01-08 11:50:00,20.9,21.01,20.87,20.99,237048.0,16.8022,16.8907,16.7781,16.8746,237048.0
2019-01-08 12:00:00,21.0,21.05,20.99,21.02,125546.0,16.8826,16.9228,16.8746,16.8987,125546.0
2019-01-08 12:10:00,21.02,21.07,21.0,21.06,74085.0,16.8987,16.9389,16.8826,16.9309,74085.0
2019-01-08 12:20:00,21.06,21.09,21.05,21.06,61387.0,16.9309,16.955,16.9228,16.9309,61387.0
2019-01-08 12:30:00,21.05,21.1,21.02,21.04,184236.0,16.9228,16.963,16.8987,16.9148,184236.0
2019-01-08 12:40:00,21.04,21.07,20.97,20.98,95930.0,16.9148,16.9389,16.8585,16.8665,95930.0
2019-01-08 12:50:00,20.98,21.01,20.97,20.98,80364.0,16.8665,16.8907,16.8585,16.8665,80364.0
2019-01-08 13:00:00,20.98,21.04,20.96,21.01,68552.0,16.8665,16.9148,16.8505,16.8907,68552.0
2019-01-08 13:10:00,21.01,21.07,21.0,21.03,88808.0,16.8907,16.9389,16.8826,16.9067,88808.0
2019-01-08 13:20:00,21.04,21.07,21.01,21.03,84623.0,16.9148,16.9389,16.8907,16.9067,84623.0
2019-01-08 13:30:00,21.02,21.07,21.01,21.03,91662.0,16.8987,16.9389,16.8907,16.9067,91662.0
2019-01-08 13:40:00,21.02,21.03,20.97,21.03,76162.0,16.8987,16.9067,16.8585,16.9067,76162.0
2019-01-08 13:50:00,21.03,21.1,21.03,21.09,115474.0,16.9067,16.963,16.9067,16.955,115474.0
2019-01-08 14:00:00,21.09,21.12,21.07,21.1,95836.0,16.955,16.9791,16.9389,16.963,95836.0
2019-01-08 14:10:00,21.1,21.13,21.09,21.1,62775.0,16.963,16.9871,16.955,16.963,62775.0
2019-01-08 14:20:00,21.1,21.1,21.05,21.1,100343.0,16.963,16.963,16.9228,16.963,100343.0
2019-01-08 14:30:00,21.1,21.13,21.07,21.07,65984.0,16.963,16.9871,16.9389,16.9389,65984.0
2019-01-08 14:40:00,21.07,21.11,21.06,21.11,106560.0,16.9389,16.9711,16.9309,16.9711,106560.0
2019-01-08 14:50:00,21.11,21.14,21.09,21.11,173028.0,16.9711,16.9952,16.955,16.9711,173028.0
2019-01-08 15:00:00,21.12,21.13,21.07,21.11,123469.0,16.9791,16.9871,16.9389,16.9711,123469.0
2019-01-08 15:10:00,21.12,21.16,21.11,21.16,172183.0,16.9791,17.0112,16.9711,17.0112,172183.0
2019-01-08 15:20:00,21.16,21.18,21.14,21.17,149255.0,17.0112,17.0273,16.9952,17.0193,149255.0
2019-01-08 15:30:00,21.18,21.24,21.17,21.23,247595.0,17.0273,17.0756,17.0193,17.0675,247595.0
2019-01-08 15:40:00,21.23,21.23,21.16,21.18,384594.0,17.0675,17.0675,17.0112,17.0273,384594.0
2019-01-08 15:50:00,21.18,21.23,21.16,21.21,661583.0,17.0273,17.0675,17.0112,17.0514,661583.0
2019-01-09 09:30:00,21.34,21.46,21.32,21.38,239144.0,17.156,17.2524,17.1399,17.1881,239144.0
2019-01-09 09:40:00,21.38,21.39,21.3,21.35,178352.0,17.1881,17.1962,17.1238,17.164,178352.0
2019-01-09 09:50:00,21.34,21.43,21.33,21.34,178988.0,17.156,17.2283,17.1479,17.156,178988.0
2019-01-09 10:00:00,21.34,21.37,21.18,21.24,331305.0,17.156,17.1801,17.0273,17.0756,331305.0
2019-01-09 10:10:00,21.25,21.26,21.15,21.17,210011.0,17.0836,17.0916,17.0032,17.0193,210011.0
2019-01-09 10:20:00,21.17,21.21,21.1,21.15,266727.0,17.0193,17.0514,16.963,17.0032,266727.0
2019-01-09 10:30:00,21.15,21.16,21.01,21.09,225564.0,17.0032,17.0112,16.8907,16.955,225564.0
2019-01-09 10:40:00,21.09,21.12,21.0,21.03,144697.0,16.955,16.9791,16.8826,16.9067,144697.0
2019-01-09 10:50:00,21.03,21.11,21.02,21.08,255173.0,16.9067,16.9711,16.8987,16.9469,255173.0
2019-01-09 11:00:00,21.07,21.19,21.06,21.14,143850.0,16.9389,17.0354,16.9309,16.9952,143850.0
2019-01-09 11:10:00,21.15,21.23,21.13,21.23,144394.0,17.0032,17.0675,16.9871,17.0675,144394.0
2019-01-09 11:20:00,21.23,21.24,21.19,21.21,146542.0,17.0675,17.0756,17.0354,17.0514,146542.0
2019-01-09 11:30:00,21.22,21.28,21.2,21.25,160301.0,17.0595,17.1077,17.0434,17.0836,160301.0
2019-01-09 11:40:00,21.24,21.31,21.23,21.3,98179.0,17.0756,17.1318,17.0675,17.1238,98179.0
2019-01-09 11:50:00,21.3,21.35,21.27,21.3,92871.0,17.1238,17.164,17.0997,17.1238,92871.0
2019-01-09 12:00:00,21.3,21.36,21.3,21.31,142650.0,17.1238,17.172,17.1238,17.1318,142650.0
2019-01-09 12:10:00,21.31,21.36,21.31,21.36,105278.0,17.1318,17.172,17.1318,17.172,105278.0
2019-01-09 12:20:00,21.36,21.4,21.35,21.36,77484.0,17.172,17.2042,17.164,17.172,77484.0
2019-01-09 12:30:00,21.37,21.43,21.37,21.39,110391.0,17.1801,17.2283,17.1801,17.1962,110391.0
2019-01-09 12:40:00,21.38,21.45,21.38,21.41,122279.0,17.1881,17.2444,17.1881,17.2122,122279.0
2019-01-09 12:50:00,21.41,21.44,21.4,21.43,81579.0,17.2122,17.2364,17.2042,17.2283,81579.0
2019-01-09 13:00:00,21.43,21.45,21.39,21.41,109175.0,17.2283,17.2444,17.1962,17.2122,109175.0
2019-01-09 13:10:00,21.4,21.41,21.37,21.39,72873.0,17.2042,17.2122,17.1801,17.1962,72873.0
2019-01-09 13:20:00,21.39,21.4,21.36,21.37,59125.0,17.1962,17.2042,17.172,17.1801,59125.0
2019-01-09 13:30:00,21.36,21.39,21.35,21.35,64322.0,17.172,17.1962,17.164,17.164,64322.0
2019-01-09 13:40:00,21.35,21.38,21.3,21.31,133917.0,17.164,17.1881,17.1238,17.1318,133917.0
2019-01-09 13:50:00,21.3,21.34,21.28,21.34,91466.0,17.1238,17.156,17.1077,17.156,91466.0
2019-01-09 14:00:00,21.34,21.43,21.33,21.42,176017.0,17.156,17.2283,17.1479,17.2203,176017.0
2019-01-09 14:10:00,21.42,21.42,21.31,21.31,117846.0,17.2203,17.2203,17.1318,17.1318,117846.0
2019-01-09 14:20:00,21.31,21.32,21.25,21.29,105526.0,17.1318,17.1399,17.0836,17.1158,105526.0
2019-01-09 14:30:00,21.29,21.34,21.25,21.32,117747.0,17.1158,17.156,17.0836,17.1399,117747.0
2019-01-09 14:40:00,21.32,21.39,21.31,21.39,90137.0,17.1399,17.1962,17.1318,17.1962,90137.0
2019-01-09 14:50:00,21.4,21.4,21.33,21.33,111328.0,17.2042,17.2042,17.1479,17.1479,111328.0
2019-01-09 15:00:00,21.34,21.38,21.32,21.36,120804.0,17.156,17.1881,17.1399,17.172,120804.0
2019-01-09 15:10:00,21.36,21.37,21.33,21.34,113330.0,17.172,17.1801,17.1479,17.156,113330.0
2019-01-09 15:20:00,21.35,21.36,21.32,21.34,138154.0,17.164,17.172,17.1399,17.156,138154.0
2019-01-09 15:30:00,21.34,21.36,21.29,21.3,179804.0,17.156,17.172,17.1158,17.1238,179804.0
2019-01-09 15:40:00,21.3,21.3,21.23,21.23,354445.0,17.1238,17.1238,17.0675,17.0675,354445.0
2019-01-09 15:50:00,21.23,21.24,21.17,21.22,1100096.0,17.0675,17.0756,17.0193,17.0595,1100096.0
2019-01-10 09:30:00,21.12,21.23,21.06,21.13,171179.0,16.9791,17.0675,16.9309,16.9871,171179.0
2019-01-10 09:40:00,21.14,21.17,21.07,21.15,100134.0,16.9952,17.0193,16.9389,17.0032,100134.0
2019-01-10 09:50:00,21.14,21.21,21.13,21.21,75762.0,16.9952,17.0514,16.9871,17.0514,75762.0
2019-01-10 10:00:00,21.21,21.3,21.2,21.3,134630.0,17.0514,17.1238,17.0434,17.1238,134630.0
2019-01-10 10:10:00,21.3,21.35,21.2,21.2,105513.0,17.1238,17.164,17.0434,17.0434,105513.0
2019-01-10 10:20:00,21.21,21.32,21.2,21.32,76021.0,17.0514,17.1399,17.0434,17.1399,76021.0
2019-01-10 10:30:00,21.32,21.33,21.27,21.32,94928.0,17.1399,17.1479,17.0997,17.1399,94928.0
2019-01-10 10:40:00,21.31,21.33,21.27,21.32,136874.0,17.1318,17.1479,17.0997,17.1399,136874.0
2019-01-10 10:50:00,21.32,21.35,21.31,21.33,68193.0,17.1399,17.164,17.1318,17.1479,68193.0
2019-01-10 11:00:00,21.34,21.37,21.3,21.35,67051.0,17.156,17.1801,17.1238,17.164,67051.0
2019-01-10 11:10:00,21.35,21.39,21.33,21.35,81833.0,17.164,17.1962,17.1479,17.164,81833.0
2019-01-10 11:20:00,21.35,21.35,21.27,21.3,303995.0,17.164,17.164,17.0997,17.1238,303995.0
2019-01-10 11:30:00,21.3,21.35,21.26,21.31,466847.0,17.1238,17.164,17.0916,17.1318,466847.0
2019-01-10 11:40:00,21.31,21.37,21.3,21.3,154306.0,17.1318,17.1801,17.1238,17.1238,154306.0
2019-01-10 11:50:00,21.3,21.34,21.28,21.33,145878.0,17.1238,17.156,17.1077,17.1479,145878.0
2019-01-10 12:00:00,21.33,21.4,21.31,21.32,188351.0,17.1479,17.2042,17.1318,17.1399,188351.0
2019-01-10 12:10:00,21.32,21.35,21.28,21.31,138072.0,17.1399,17.164,17.1077,17.1318,138072.0
2019-01-10 12:20:00,21.31,21.33,21.3,21.31,164234.0,17.1318,17.1479,17.1238,17.1318,164234.0
2019-01-10 12:30:00,21.32,21.35,21.27,21.32,268036.0,17.1399,17.164,17.0997,17.1399,268036.0
2019-01-10 12:40:00,21.32,21.41,21.31,21.38,116477.0,17.1399,17.2122,17.1318,17.1881,116477.0
2019-01-10 12:50:00,21.38,21.43,21.37,21.39,104144.0,17.1881,17.2283,17.1801,17.1962,104144.0
2019-01-10 13:00:00,21.39,21.41,21.33,21.33,112524.0,17.1962,17.2122,17.1479,17.1479,112524.0
2019-01-10 13:10:00,21.34,21.36,21.27,21.29,92482.0,17.156,17.172,17.0997,17.1158,92482.0
2019-01-10 13:20:00,21.29,21.33,21.28,21.32,76447.0,17.1158,17.1479,17.1077,17.1399,76447.0
2019-01-10 13:30:00,21.32,21.33,21.29,21.31,58880.0,17.1399,17.1479,17.1158,17.1318,58880.0
2019-01-10 13:40:00,21.32,21.32,21.25,21.27,159313.0,17.1399,17.1399,17.0836,17.0997,159313.0
2019-01-10 13:50:00,21.27,21.3,21.25,21.28,55830.0,17.0997,17.1238,17.0836,17.1077,55830.0
2019-01-10 14:00:00,21.28,21.39,21.28,21.38,149995.0,17.1077,17.1962,17.1077,17.1881,149995.0
2019-01-10 14:10:00,21.39,21.41,21.37,21.41,55882.0,17.1962,17.2122,17.1801,17.2122,55882.0
2019-01-10 14:20:00,21.42,21.44,21.4,21.4,67304.0,17.2203,17.2364,17.2042,17.2042,67304.0
2019-01-10 14:30:00,21.41,21.42,21.36,21.37,77817.0,17.2122,17.2203,17.172,17.1801,77817.0
2019-01-10 14:40:00,21.38,21.43,21.37,21.39,253852.0,17.1881,17.2283,17.1801,17.1962,253852.0
2019-01-10 14:50:00,21.38,21.43,21.35,21.43,112102.0,17.1881,17.2283,17.164,17.2283,112102.0
2019-01-10 15:00:00,21.43,21.46,21.4,21.43,150549.0,17.2283,17.2524,17.2042,17.2283,150549.0
2019-01-10 15:10:00,21.42,21.46,21.41,21.45,116290.0,17.2203,17.2524,17.2122,17.2444,116290.0
2019-01-10 15:20:00,21.45,21.48,21.43,21.46,110608.0,17.2444,17.2685,17.2283,17.2524,110608.0
2019-01-10 15:30:00,21.46,21.5,21.42,21.49,172338.0,17.2524,17.2846,17.2203,17.2765,172338.0
2019-01-10 15:40:00,21.49,21.53,21.45,21.46,224018.0,17.2765,17.3087,17.2444,17.2524,224018.0
2019-01-10 15:50:00,21.46,21.51,21.45,21.47,540616.0,17.2524,17.2926,17.2444,17.2605,540616.0
2019-01-11 09:30:00,21.24,21.29,21.08,21.08,333540.0,17.0756,17.1158,16.9469,16.9469,333540.0
2019-01-11 09:40:00,21.08,21.08,20.91,21.05,319717.0,16.9469,16.9469,16.8103,16.9228,319717.0
2019-01-11 09:50:00,21.05,21.12,20.99,21.09,159532.0,16.9228,16.9791,16.8746,16.955,159532.0
2019-01-11 10:00:00,21.09,21.13,21.06,21.13,143788.0,16.955,16.9871,16.9309,16.9871,143788.0
2019-01-11 10:10:00,21.13,21.15,21.08,21.1,98005.0,16.9871,17.0032,16.9469,16.963,98005.0
2019-01-11 10:20:00,21.1,21.13,20.96,20.97,394041.0,16.963,16.9871,16.8505,16.8585,394041.0
2019-01-11 10:30:00,20.97,20.97,20.93,20.95,185501.0,16.8585,16.8585,16.8263,16.8424,185501.0
2019-01-11 10:40:00,20.94,21.02,20.9,21.0,254652.0,16.8344,16.8987,16.8022,16.8826,254652.0
2019-01-11 10:50:00,21.0,21.0,20.95,20.99,330324.0,16.8826,16.8826,16.8424,16.8746,330324.0
2019-01-11 11:00:00,20.98,21.03,20.9,20.91,384816.0,16.8665,16.9067,16.8022,16.8103,384816.0
2019-01-11 11:10:00,20.9,20.91,20.8,20.9,277227.0,16.8022,16.8103,16.7218,16.8022,277227.0
2019-01-11 11:20:00,20.89,20.96,20.89,20.9,486394.0,16.7942,16.8505,16.7942,16.8022,486394.0
2019-01-11 11:30:00,20.91,20.93,20.86,20.87,581865.0,16.8103,16.8263,16.7701,16.7781,581865.0
2019-01-11 11:40:00,20.87,20.96,20.87,20.89,287421.0,16.7781,16.8505,16.7781,16.7942,287421.0
2019-01-11 11:50:00,20.89,20.95,20.88,20.94,174793.0,16.7942,16.8424,16.7861,16.8344,174793.0
2019-01-11 12:00:00,20.94,20.98,20.92,20.94,113238.0,16.8344,16.8665,16.8183,16.8344,113238.0
2019-01-11 12:10:00,20.93,20.96,20.92,20.93,134677.0,16.8263,16.8505,16.8183,16.8263,134677.0
2019-01-11 12:20:00,20.93,20.94,20.91,20.93,169443.0,16.8263,16.8344,16.8103,16.8263,169443.0
2019-01-11 12:30:00,20.94,21.05,20.91,21.05,182430.0,16.8344,16.9228,16.8103,16.9228,182430.0
2019-01-11 12:40:00,21.04,21.09,21.03,21.06,232105.0,16.9148,16.955,16.9067,16.9309,232105.0
2019-01-11 12:50:00,21.07,21.1,21.05,21.1,111196.0,16.9389,16.963,16.9228,16.963,111196.0
2019-01-11 13:00:00,21.1,21.1,21.04,21.06,165274.0,16.963,16.963,16.9148,16.9309,165274.0
2019-01-11 13:10:00,21.06,21.07,21.0,21.03,185547.0,16.9309,16.9389,16.8826,16.9067,185547.0
2019-01-11 13:20:00,21.03,21.04,20.97,21.0,107639.0,16.9067,16.9148,16.8585,16.8826,107639.0
2019-01-11 13:30:00,21.01,21.01,20.95,20.96,155503.0,16.8907,16.8907,16.8424,16.8505,155503.0
2019-01-11 13:40:00,20.96,21.0,20.95,20.98,168802.0,16.8505,16.8826,16.8424,16.8665,168802.0
2019-01-11 13:50:00,20.98,21.03,20.97,21.01,127624.0,16.8665,16.9067,16.8585,16.8907,127624.0
2019-01-11 14:00:00,21.01,21.02,20.97,21.02,170326.0,16.8907,16.8987,16.8585,16.8987,170326.0
2019-01-11 14:10:00,21.02,21.06,21.01,21.03,147396.0,16.8987,16.9309,16.8907,16.9067,147396.0
2019-01-11 14:20:00,21.04,21.04,21.01,21.04,103365.0,16.9148,16.9148,16.8907,16.9148,103365.0
2019-01-11 14:30:00,21.03,21.06,21.02,21.05,171919.0,16.9067,16.9309,16.8987,16.9228,171919.0
2019-01-11 14:40:00,21.05,21.05,21.0,21.02,184388.0,16.9228,16.9228,16.8826,16.8987,184388.0
2019-01-11 14:50:00,21.02,21.04,20.99,21.01,136383.0,16.8987,16.9148,16.8746,16.8907,136383.0
2019-01-11 15:00:00,21.01,21.08,21.0,21.07,200000.0,16.8907,16.9469,16.8826,16.9389,200000.0
2019-01-11 15:10:00,21.07,21.1,21.07,21.09,201060.0,16.9389,16.963,16.9389,16.955,201060.0
2019-01-11 15:20:00,21.09,21.1,21.07,21.09,207599.0,16.955,16.963,16.9389,16.955,207599.0
2019-01-11 15:30:00,21.09,21.18,21.08,21.16,271171.0,16.955,17.0273,16.9469,17.0112,271171.0
2019-01-11 15:40:00,21.16,21.19,21.13,21.13,318547.0,17.0112,17.0354,16.9871,16.9871,318547.0
2019-01-11 15:50:00,21.13,21.18,21.13,21.16,679523.0,16.9871,17.0273,16.9871,17.0112,679523.0
2019-01-14 09:30:00,20.94,20.99,20.8,20.87,205103.0,16.8344,16.8746,16.7218,16.7781,205103.0
2019-01-14 09:40:00,20.87,20.95,20.87,20.89,72910.0,16.7781,16.8424,16.7781,16.7942,72910.0
2019-01-14 09:50:00,20.89,20.91,20.84,20.89,196948.0,16.7942,16.8103,16.754,16.7942,196948.0
2019-01-14 10:00:00,20.89,20.93,20.87,20.89,158184.0,16.7942,16.8263,16.7781,16.7942,158184.0
2019-01-14 10:10:00,20.89,20.9,20.84,20.88,374580.0,16.7942,16.8022,16.754,16.7861,374580.0
2019-01-14 10:20:00,20.88,20.89,20.78,20.85,302744.0,16.7861,16.7942,16.7058,16.762,302744.0
2019-01-14 10:30:00,20.85,20.85,20.79,20.8,144705.0,16.762,16.762,16.7138,16.7218,144705.0
2019-01-14 10:40:00,20.8,20.89,20.79,20.8,276610.0,16.7218,16.7942,16.7138,16.7218,276610.0
2019-01-14 10:50:00,20.8,20.83,20.78,20.83,155102.0,16.7218,16.746,16.7058,16.746,155102.0
2019-01-14 11:00:00,20.82,20.83,20.76,20.79,169332.0,16.7379,16.746,16.6897,16.7138,169332.0
2019-01-14 11:10:00,20.79,20.82,20.76,20.76,140465.0,16.7138,16.7379,16.6897,16.6897,140465.0
2019-01-14 11:20:00,20.76,20.79,20.68,20.78,216421.0,16.6897,16.7138,16.6254,16.7058,216421.0
2019-01-14 11:30:00,20.79,20.89,20.78,20.88,118377.0,16.7138,16.7942,16.7058,16.7861,118377.0
2019-01-14 11:40:00,20.89,20.92,20.88,20.91,131527.0,16.7942,16.8183,16.7861,16.8103,131527.0
2019-01-14 11:50:00,20.9,20.93,20.88,20.93,91173.0,16.8022,16.8263,16.7861,16.8263,91173.0
2019-01-14 12:00:00,20.93,20.98,20.92,20.98,68123.0,16.8263,16.8665,16.8183,16.8665,68123.0
2019-01-14 12:10:00,20.98,21.01,20.95,21.0,122257.0,16.8665,16.8907,16.8424,16.8826,122257.0
2019-01-14 12:20:00,20.99,21.0,20.98,21.0,50549.0,16.8746,16.8826,16.8665,16.8826,50549.0
2019-01-14 12:30:00,21.0,21.01,20.97,21.0,107895.0,16.8826,16.8907,16.8585,16.8826,107895.0
2019-01-14 12:40:00,21.0,21.01,20.98,20.98,100696.0,16.8826,16.8907,16.8665,16.8665,100696.0
2019-01-14 12:50:00,20.98,21.01,20.97,21.01,69799.0,16.8665,16.8907,16.8585,16.8907,69799.0
2019-01-14 13:00:00,21.01,21.05,21.0,21.05,170600.0,16.8907,16.9228,16.8826,16.9228,170600.0
2019-01-14 13:10:00,21.05,21.09,21.0,21.02,142248.0,16.9228,16.955,16.8826,16.8987,142248.0
2019-01-14 13:20:00,21.02,21.03,20.99,21.0,66564.0,16.8987,16.9067,16.8746,16.8826,66564.0
2019-01-14 13:30:00,21.0,21.02,20.99,21.02,141894.0,16.8826,16.8987,16.8746,16.8987,141894.0
2019-01-14 13:40:00,21.02,21.02,20.95,20.96,164647.0,16.8987,16.8987,16.8424,16.8505,164647.0
2019-01-14 13:50:00,20.95,20.96,20.92,20.95,113660.0,16.8424,16.8505,16.8183,16.8424,113660.0
2019-01-14 14:00:00,20.94,20.95,20.89,20.89,169758.0,16.8344,16.8424,16.7942,16.7942,169758.0
2019-01-14 14:10:00,20.9,20.91,20.87,20.87,112853.0,16.8022,16.8103,16.7781,16.7781,112853.0
2019-01-14 14:20:00,20.88,20.9,20.86,20.9,94359.0,16.7861,16.8022,16.7701,16.8022,94359.0
2019-01-14 14:30:00,20.9,20.92,20.89,20.9,176285.0,16.8022,16.8183,16.7942,16.8022,176285.0
2019-01-14 14:40:00,20.9,20.92,20.83,20.85,575918.0,16.8022,16.8183,16.746,16.762,575918.0
2019-01-14 14:50:00,20.85,20.86,20.83,20.85,171939.0,16.762,16.7701,16.746,16.762,171939.0
2019-01-14 15:00:00,20.85,20.86,20.77,20.78,469183.0,16.762,16.7701,16.6977,16.7058,469183.0
2019-01-14 15:10:00,20.78,20.78,20.74,20.76,278976.0,16.7058,16.7058,16.6736,16.6897,278976.0
2019-01-14 15:20:00,20.76,20.79,20.75,20.78,232167.0,16.6897,16.7138,16.6816,16.7058,232167.0
2019-01-14 15:30:00,20.78,20.78,20.76,20.77,236484.0,16.7058,16.7058,16.6897,16.6977,236484.0
2019-01-14 15:40:00,20.76,20.78,20.73,20.74,529811.0,16.6897,16.7058,16.6656,16.6736,529811.0
2019-01-14 15:50:00,20.75,20.8,20.74,20.78,905335.0,16.6816,16.7218,16.6736,16.7058,905335.0
2019-01-15 09:30:00,20.8,21.0,20.8,20.99,285525.0,16.7218,16.8826,16.7218,16.8746,285525.0
2019-01-15 09:40:00,21.0,21.03,20.86,20.89,379094.0,16.8826,16.9067,16.7701,16.7942,379094.0
2019-01-15 09:50:00,20.89,20.91,20.72,20.72,230616.0,16.7942,16.8103,16.6575,16.6575,230616.0
2019-01-15 10:00:00,20.73,20.82,20.72,20.76,348869.0,16.6656,16.7379,16.6575,16.6897,348869.0
2019-01-15 10:10:00,20.75,20.78,20.68,20.71,346940.0,16.6816,16.7058,16.6254,16.6495,346940.0
2019-01-15 10:20:00,20.7,20.75,20.64,20.71,251329.0,16.6414,16.6816,16.5932,16.6495,251329.0
2019-01-15 10:30:00,20.71,20.75,20.7,20.73,190576.0,16.6495,16.6816,16.6414,16.6656,190576.0
2019-01-15 10:40:00,20.73,20.78,20.69,20.7,192993.0,16.6656,16.7058,16.6334,16.6414,192993.0
2019-01-15 10:50:00,20.71,20.76,20.7,20.75,120325.0,16.6495,16.6897,16.6414,16.6816,120325.0
2019-01-15 11:00:00,20.75,20.78,20.73,20.76,182231.0,16.6816,16.7058,16.6656,16.6897,182231.0
2019-01-15 11:10:00,20.75,20.77,20.72,20.73,190147.0,16.6816,16.6977,16.6575,16.6656,190147.0
2019-01-15 11:20:00,20.73,20.75,20.71,20.74,143315.0,16.6656,16.6816,16.6495,16.6736,143315.0
2019-01-15 11:30:00,20.74,20.77,20.73,20.75,146764.0,16.6736,16.6977,16.6656,16.6816,146764.0
2019-01-15 11:40:00,20.74,20.79,20.73,20.78,128293.0,16.6736,16.7138,16.6656,16.7058,128293.0
2019-01-15 11:50:00,20.78,20.83,20.77,20.81,229930.0,16.7058,16.746,16.6977,16.7299,229930.0
2019-01-15 12:00:00,20.82,20.87,20.81,20.83,274649.0,16.7379,16.7781,16.7299,16.746,274649.0
2019-01-15 12:10:00,20.84,20.91,20.83,20.88,225019.0,16.754,16.8103,16.746,16.7861,225019.0
2019-01-15 12:20:00,20.88,20.94,20.88,20.94,74265.0,16.7861,16.8344,16.7861,16.8344,74265.0
2019-01-15 12:30:00,20.94,20.95,20.86,20.9,121696.0,16.8344,16.8424,16.7701,16.8022,121696.0
2019-01-15 12:40:00,20.9,20.94,20.89,20.94,55242.0,16.8022,16.8344,16.7942,16.8344,55242.0
2019-01-15 12:50:00,20.94,20.94,20.88,20.91,77295.0,16.8344,16.8344,16.7861,16.8103,77295.0
2019-01-15 13:00:00,20.91,20.96,20.9,20.94,76786.0,16.8103,16.8505,16.8022,16.8344,76786.0
2019-01-15 13:10:00,20.94,20.95,20.89,20.92,74135.0,16.8344,16.8424,16.7942,16.8183,74135.0
2019-01-15 13:20:00,20.92,20.93,20.9,20.92,77685.0,16.8183,16.8263,16.8022,16.8183,77685.0
2019-01-15 13:30:00,20.92,20.93,20.9,20.91,117097.0,16.8183,16.8263,16.8022,16.8103,117097.0
2019-01-15 13:40:00,20.91,20.97,20.91,20.93,122668.0,16.8103,16.8585,16.8103,16.8263,122668.0
2019-01-15 13:50:00,20.93,20.97,20.92,20.95,89477.0,16.8263,16.8585,16.8183,16.8424,89477.0
2019-01-15 14:00:00,20.96,21.02,20.95,21.0,146245.0,16.8505,16.8987,16.8424,16.8826,146245.0
2019-01-15 14:10:00,21.0,21.03,20.97,21.03,159275.0,16.8826,16.9067,16.8585,16.9067,159275.0
2019-01-15 14:20:00,21.02,21.03,20.92,20.94,234304.0,16.8987,16.9067,16.8183,16.8344,234304.0
2019-01-15 14:30:00,20.93,20.95,20.88,20.92,127861.0,16.8263,16.8424,16.7861,16.8183,127861.0
2019-01-15 14:40:00,20.91,20.96,20.9,20.94,143076.0,16.8103,16.8505,16.8022,16.8344,143076.0
2019-01-15 14:50:00,20.93,20.99,20.93,20.99,118816.0,16.8263,16.8746,16.8263,16.8746,118816.0
2019-01-15 15:00:00,20.99,21.05,20.97,21.05,153145.0,16.8746,16.9228,16.8585,16.9228,153145.0
2019-01-15 15:10:00,21.05,21.06,21.01,21.01,164632.0,16.9228,16.9309,16.8907,16.8907,164632.0
2019-01-15 15:20:00,21.02,21.04,21.01,21.03,167758.0,16.8987,16.9148,16.8907,16.9067,167758.0
2019-01-15 15:30:00,21.02,21.04,20.99,21.03,218324.0,16.8987,16.9148,16.8746,16.9067,218324.0
2019-01-15 15:40:00,21.03,21.07,21.0,21.06,469735.0,16.9067,16.9389,16.8826,16.9309,469735.0
2019-01-15 15:50:00,21.05,21.07,20.99,21.02,630399.0,16.9228,16.9389,16.8746,16.8987,630399.0
2019-01-16 09:30:00,20.95,20.95,20.71,20.86,359311.0,16.8424,16.8424,16.6495,16.7701,359311.0
2019-01-16 09:40:00,20.87,20.99,20.86,20.95,119772.0,16.7781,16.8746,16.7701,16.8424,119772.0
2019-01-16 09:50:00,20.96,21.02,20.94,21.0,113926.0,16.8505,16.8987,16.8344,16.8826,113926.0
2019-01-16 10:00:00,20.99,21.11,20.98,21.07,138278.0,16.8746,16.9711,16.8665,16.9389,138278.0
2019-01-16 10:10:00,21.07,21.14,21.06,21.07,148135.0,16.9389,16.9952,16.9309,16.9389,148135.0
2019-01-16 10:20:00,21.06,21.08,21.03,21.03,118788.0,16.9309,16.9469,16.9067,16.9067,118788.0
2019-01-16 10:30:00,21.03,21.04,20.95,20.97,131000.0,16.9067,16.9148,16.8424,16.8585,131000.0
2019-01-16 10:40:00,20.98,21.01,20.94,21.01,73982.0,16.8665,16.8907,16.8344,16.8907,73982.0
2019-01-16 10:50:00,21.01,21.08,20.99,21.07,169901.0,16.8907,16.9469,16.8746,16.9389,169901.0
2019-01-16 11:00:00,21.08,21.09,20.99,21.04,143770.0,16.9469,16.955,16.8746,16.9148,143770.0
2019-01-16 11:10:00,21.04,21.11,21.03,21.09,100140.0,16.9148,16.9711,16.9067,16.955,100140.0
2019-01-16 11:20:00,21.09,21.13,21.08,21.13,178153.0,16.955,16.9871,16.9469,16.9871,178153.0
2019-01-16 11:30:00,21.13,21.17,21.11,21.15,115287.0,16.9871,17.0193,16.9711,17.0032,115287.0
2019-01-16 11:40:00,21.16,21.18,21.11,21.11,237470.0,17.0112,17.0273,16.9711,16.9711,237470.0
2019-01-16 11:50:00,21.1,21.1,21.01,21.07,652198.0,16.963,16.963,16.8907,16.9389,652198.0
2019-01-16 12:00:00,21.07,21.13,21.07,21.11,517416.0,16.9389,16.9871,16.9389,16.9711,517416.0
2019-01-16 12:10:00,21.11,21.18,21.08,21.13,230606.0,16.9711,17.0273,16.9469,16.9871,230606.0
2019-01-16 12:20:00,21.13,21.13,21.04,21.05,107658.0,16.9871,16.9871,16.9148,16.9228,107658.0
2019-01-16 12:30:00,21.05,21.07,21.03,21.05,80250.0,16.9228,16.9389,16.9067,16.9228,80250.0
2019-01-16 12:40:00,21.06,21.07,21.05,21.05,67586.0,16.9309,16.9389,16.9228,16.9228,67586.0
2019-01-16 12:50:00,21.05,21.06,20.97,20.98,150788.0,16.9228,16.9309,16.8585,16.8665,150788.0
2019-01-16 13:00:00,20.98,21.06,20.96,21.04,157635.0,16.8665,16.9309,16.8505,16.9148,157635.0
2019-01-16 13:10:00,21.03,21.06,21.01,21.06,49184.0,16.9067,16.9309,16.8907,16.9309,49184.0
2019-01-16 13:20:00,21.05,21.08,21.04,21.08,33849.0,16.9228,16.9469,16.9148,16.9469,33849.0
2019-01-16 13:30:00,21.08,21.1,21.04,21.1,159231.0,16.9469,16.963,16.9148,16.963,159231.0
2019-01-16 13:40:00,21.1,21.11,21.04,21.08,148988.0,16.963,16.9711,16.9148,16.9469,148988.0
2019-01-16 13:50:00,21.08,21.09,21.04,21.05,70316.0,16.9469,16.955,16.9148,16.9228,70316.0
2019-01-16 14:00:00,21.05,21.08,21.04,21.07,71661.0,16.9228,16.9469,16.9148,16.9389,71661.0
2019-01-16 14:10:00,21.07,21.08,21.04,21.05,107405.0,16.9389,16.9469,16.9148,16.9228,107405.0
2019-01-16 14:20:00,21.05,21.11,21.0,21.11,254357.0,16.9228,16.9711,16.8826,16.9711,254357.0
2019-01-16 14:30:00,21.1,21.16,21.1,21.15,61560.0,16.963,17.0112,16.963,17.0032,61560.0
2019-01-16 14:40:00,21.15,21.15,21.13,21.15,73250.0,17.0032,17.0032,16.9871,17.0032,73250.0
2019-01-16 14:50:00,21.15,21.16,21.11,21.13,104456.0,17.0032,17.0112,16.9711,16.9871,104456.0
2019-01-16 15:00:00,21.13,21.17,21.11,21.16,125008.0,16.9871,17.0193,16.9711,17.0112,125008.0
2019-01-16 15:10:00,21.16,21.17,21.11,21.13,216960.0,17.0112,17.0193,16.9711,16.9871,216960.0
2019-01-16 15:20:00,21.13,21.15,21.12,21.14,175700.0,16.9871,17.0032,16.9791,16.9952,175700.0
2019-01-16 15:30:00,21.15,21.15,21.05,21.12,283794.0,17.0032,17.0032,16.9228,16.9791,283794.0
2019-01-16 15:40:00,21.12,21.12,21.05,21.08,310906.0,16.9791,16.9791,16.9228,16.9469,310906.0
2019-01-16 15:50:00,21.08,21.11,21.05,21.05,734104.0,16.9469,16.9711,16.9228,16.9228,734104.0
2019-01-17 09:30:00,20.95,21.04,20.92,20.98,170445.0,16.8424,16.9148,16.8183,16.8665,170445.0
2019-01-17 09:40:00,20.99,21.07,20.97,21.05,293674.0,16.8746,16.9389,16.8585,16.9228,293674.0
2019-01-17 09:50:00,21.05,21.06,21.0,21.02,105090.0,16.9228,16.9309,16.8826,16.8987,105090.0
2019-01-17 10:00:00,21.03,21.04,20.96,20.96,191549.0,16.9067,16.9148,16.8505,16.8505,191549.0
2019-01-17 10:10:00,20.96,21.01,20.94,20.96,805544.0,16.8505,16.8907,16.8344,16.8505,805544.0
2019-01-17 10:20:00,20.96,21.05,20.93,21.03,654224.0,16.8505,16.9228,16.8263,16.9067,654224.0
2019-01-17 10:30:00,21.03,21.05,20.94,21.03,442920.0,16.9067,16.9228,16.8344,16.9067,442920.0
2019-01-17 10:40:00,21.03,21.06,21.0,21.01,97917.0,16.9067,16.9309,16.8826,16.8907,97917.0
2019-01-17 10:50:00,21.01,21.03,20.97,21.0,199898.0,16.8907,16.9067,16.8585,16.8826,199898.0
2019-01-17 11:00:00,21.0,21.01,20.98,21.0,144533.0,16.8826,16.8907,16.8665,16.8826,144533.0
2019-01-17 11:10:00,21.0,21.0,20.96,20.98,88434.0,16.8826,16.8826,16.8505,16.8665,88434.0
2019-01-17 11:20:00,20.99,21.0,20.96,20.98,160047.0,16.8746,16.8826,16.8505,16.8665,160047.0
2019-01-17 11:30:00,20.98,21.08,20.97,21.07,145619.0,16.8665,16.9469,16.8585,16.9389,145619.0
2019-01-17 11:40:00,21.07,21.1,21.05,21.07,108733.0,16.9389,16.963,16.9228,16.9389,108733.0
2019-01-17 11:50:00,21.07,21.09,21.05,21.07,86368.0,16.9389,16.955,16.9228,16.9389,86368.0
2019-01-17 12:00:00,21.07,21.08,21.03,21.06,83696.0,16.9389,16.9469,16.9067,16.9309,83696.0
2019-01-17 12:10:00,21.06,21.1,21.05,21.08,87349.0,16.9309,16.963,16.9228,16.9469,87349.0
2019-01-17 12:20:00,21.09,21.13,21.08,21.13,71286.0,16.955,16.9871,16.9469,16.9871,71286.0
2019-01-17 12:30:00,21.13,21.15,21.11,21.12,49798.0,16.9871,17.0032,16.9711,16.9791,49798.0
2019-01-17 12:40:00,21.12,21.15,21.09,21.12,150113.0,16.9791,17.0032,16.955,16.9791,150113.0
2019-01-17 12:50:00,21.12,21.14,21.1,21.13,146476.0,16.9791,16.9952,16.963,16.9871,146476.0
2019-01-17 13:00:00,21.13,21.2,21.12,21.19,199830.0,16.9871,17.0434,16.9791,17.0354,199830.0
2019-01-17 13:10:00,21.19,21.26,21.18,21.23,204381.0,17.0354,17.0916,17.0273,17.0675,204381.0
2019-01-17 13:20:00,21.23,21.27,21.23,21.25,134011.0,17.0675,17.0997,17.0675,17.0836,134011.0
2019-01-17 13:30:00,21.25,21.25,21.21,21.23,104646.0,17.0836,17.0836,17.0514,17.0675,104646.0
2019-01-17 13:40:00,21.23,21.31,21.22,21.27,190017.0,17.0675,17.1318,17.0595,17.0997,190017.0
2019-01-17 13:50:00,21.27,21.27,21.21,21.26,87342.0,17.0997,17.0997,17.0514,17.0916,87342.0
2019-01-17 14:00:00,21.26,21.28,21.22,21.22,109914.0,17.0916,17.1077,17.0595,17.0595,109914.0
2019-01-17 14:10:00,21.22,21.25,21.22,21.23,77807.0,17.0595,17.0836,17.0595,17.0675,77807.0
2019-01-17 14:20:00,21.23,21.23,21.19,21.2,62826.0,17.0675,17.0675,17.0354,17.0434,62826.0
2019-01-17 14:30:00,21.2,21.28,21.18,21.26,215898.0,17.0434,17.1077,17.0273,17.0916,215898.0
2019-01-17 14:40:00,21.27,21.44,21.26,21.37,1392126.0,17.0997,17.2364,17.0916,17.1801,1392126.0
2019-01-17 14:50:00,21.37,21.45,21.23,21.24,458323.0,17.1801,17.2444,17.0675,17.0756,458323.0
2019-01-17 15:00:00,21.25,21.27,21.19,21.22,333616.0,17.0836,17.0997,17.0354,17.0595,333616.0
2019-01-17 15:10:00,21.22,21.25,21.18,21.24,237649.0,17.0595,17.0836,17.0273,17.0756,237649.0
2019-01-17 15:20:00,21.24,21.29,21.2,21.29,216227.0,17.0756,17.1158,17.0434,17.1158,216227.0
2019-01-17 15:30:00,21.29,21.31,21.23,21.24,191855.0,17.1158,17.1318,17.0675,17.0756,191855.0
2019-01-17 15:40:00,21.24,21.25,21.2,21.21,251562.0,17.0756,17.0836,17.0434,17.0514,251562.0
2019-01-17 15:50:00,21.21,21.26,21.21,21.23,679393.0,17.0514,17.0916,17.0514,17.0675,679393.0
2019-01-18 09:30:00,21.36,21.56,21.29,21.5,1292371.0,17.172,17.3328,17.1158,17.2846,1292371.0
2019-01-18 09:40:00,21.51,21.68,21.49,21.62,247804.0,17.2926,17.4293,17.2765,17.3811,247804.0
2019-01-18 09:50:00,21.62,21.65,21.59,21.61,144767.0,17.3811,17.4052,17.3569,17.373,144767.0
2019-01-18 10:00:00,21.6,21.62,21.52,21.6,166801.0,17.365,17.3811,17.3007,17.365,166801.0
2019-01-18 10:10:00,21.6,21.72,21.59,21.67,177350.0,17.365,17.4615,17.3569,17.4213,177350.0
2019-01-18 10:20:00,21.68,21.7,21.61,21.64,170455.0,17.4293,17.4454,17.373,17.3971,170455.0
2019-01-18 10:30:00,21.64,21.68,21.59,21.62,236093.0,17.3971,17.4293,17.3569,17.3811,236093.0
2019-01-18 10:40:00,21.62,21.7,21.6,21.63,114142.0,17.3811,17.4454,17.365,17.3891,114142.0
2019-01-18 10:50:00,21.63,21.66,21.62,21.64,94029.0,17.3891,17.4132,17.3811,17.3971,94029.0
2019-01-18 11:00:00,21.64,21.71,21.63,21.68,102796.0,17.3971,17.4534,17.3891,17.4293,102796.0
2019-01-18 11:10:00,21.69,21.7,21.62,21.62,132003.0,17.4373,17.4454,17.3811,17.3811,132003.0
2019-01-18 11:20:00,21.63,21.66,21.59,21.63,256893.0,17.3891,17.4132,17.3569,17.3891,256893.0
2019-01-18 11:30:00,21.63,21.64,21.57,21.62,140615.0,17.3891,17.3971,17.3409,17.3811,140615.0
2019-01-18 11:40:00,21.62,21.62,21.56,21.57,95142.0,17.3811,17.3811,17.3328,17.3409,95142.0
2019-01-18 11:50:00,21.57,21.63,21.56,21.63,514548.0,17.3409,17.3891,17.3328,17.3891,514548.0
2019-01-18 12:00:00,21.63,21.67,21.59,21.61,112161.0,17.3891,17.4213,17.3569,17.373,112161.0
2019-01-18 12:10:00,21.61,21.71,21.6,21.69,314864.0,17.373,17.4534,17.365,17.4373,314864.0
2019-01-18 12:20:00,21.7,21.74,21.67,21.71,72217.0,17.4454,17.4775,17.4213,17.4534,72217.0
2019-01-18 12:30:00,21.71,21.75,21.7,21.71,57694.0,17.4534,17.4856,17.4454,17.4534,57694.0
2019-01-18 12:40:00,21.71,21.75,21.69,21.7,87588.0,17.4534,17.4856,17.4373,17.4454,87588.0
2019-01-18 12:50:00,21.69,21.73,21.67,21.71,81755.0,17.4373,17.4695,17.4213,17.4534,81755.0
2019-01-18 13:00:00,21.71,21.75,21.7,21.73,77963.0,17.4534,17.4856,17.4454,17.4695,77963.0
2019-01-18 13:10:00,21.73,21.74,21.69,21.71,55107.0,17.4695,17.4775,17.4373,17.4534,55107.0
2019-01-18 13:20:00,21.71,21.73,21.68,21.69,59700.0,17.4534,17.4695,17.4293,17.4373,59700.0
2019-01-18 13:30:00,21.69,21.71,21.68,21.71,79196.0,17.4373,17.4534,17.4293,17.4534,79196.0
2019-01-18 13:40:00,21.71,21.73,21.68,21.71,70017.0,17.4534,17.4695,17.4293,17.4534,70017.0
2019-01-18 13:50:00,21.71,21.75,21.7,21.74,117575.0,17.4534,17.4856,17.4454,17.4775,117575.0
2019-01-18 14:00:00,21.73,21.75,21.7,21.71,81417.0,17.4695,17.4856,17.4454,17.4534,81417.0
2019-01-18 14:10:00,21.71,21.72,21.68,21.68,75018.0,17.4534,17.4615,17.4293,17.4293,75018.0
2019-01-18 14:20:00,21.68,21.72,21.68,21.7,96265.0,17.4293,17.4615,17.4293,17.4454,96265.0
2019-01-18 14:30:00,21.7,21.72,21.68,21.7,94676.0,17.4454,17.4615,17.4293,17.4454,94676.0
2019-01-18 14:40:00,21.7,21.71,21.67,21.71,81405.0,17.4454,17.4534,17.4213,17.4534,81405.0
2019-01-18 14:50:00,21.71,21.72,21.68,21.7,114909.0,17.4534,17.4615,17.4293,17.4454,114909.0
2019-01-18 15:00:00,21.7,21.7,21.65,21.65,138198.0,17.4454,17.4454,17.4052,17.4052,138198.0
2019-01-18 15:10:00,21.65,21.73,21.64,21.71,229450.0,17.4052,17.4695,17.3971,17.4534,229450.0
2019-01-18 15:20:00,21.7,21.71,21.66,21.67,88538.0,17.4454,17.4534,17.4132,17.4213,88538.0
2019-01-18 15:30:00,21.67,21.69,21.63,21.67,192130.0,17.4213,17.4373,17.3891,17.4213,192130.0
2019-01-18 15:40:00,21.68,21.7,21.65,21.67,424636.0,17.4293,17.4454,17.4052,17.4213,424636.0
2019-01-18 15:50:00,21.67,21.76,21.65,21.74,880007.0,17.4213,17.4936,17.4052,17.4775,880007.0
2019-01-22 09:30:00,21.62,21.65,21.51,21.62,319990.0,17.3811,17.4052,17.2926,17.3811,319990.0
2019-01-22 09:40:00,21.63,21.63,21.43,21.46,171194.0,17.3891,17.3891,17.2283,17.2524,171194.0
2019-01-22 09:50:00,21.46,21.5,21.44,21.45,293957.0,17.2524,17.2846,17.2364,17.2444,293957.0
2019-01-22 10:00:00,21.46,21.5,21.45,21.46,194098.0,17.2524,17.2846,17.2444,17.2524,194098.0
2019-01-22 10:10:00,21.47,21.48,21.39,21.45,255041.0,17.2605,17.2685,17.1962,17.2444,255041.0
2019-01-22 10:20:00,21.45,21.5,21.4,21.43,130042.0,17.2444,17.2846,17.2042,17.2283,130042.0
2019-01-22 10:30:00,21.44,21.45,21.4,21.4,68181.0,17.2364,17.2444,17.2042,17.2042,68181.0
2019-01-22 10:40:00,21.4,21.42,21.36,21.39,123529.0,17.2042,17.2203,17.172,17.1962,123529.0
2019-01-22 10:50:00,21.39,21.44,21.38,21.41,139677.0,17.1962,17.2364,17.1881,17.2122,139677.0
2019-01-22 11:00:00,21.4,21.41,21.36,21.4,111611.0,17.2042,17.2122,17.172,17.2042,111611.0
2019-01-22 11:10:00,21.41,21.45,21.38,21.4,86402.0,17.2122,17.2444,17.1881,17.2042,86402.0
2019-01-22 11:20:00,21.41,21.45,21.39,21.39,138201.0,17.2122,17.2444,17.1962,17.1962,138201.0
2019-01-22 11:30:00,21.39,21.47,21.37,21.43,145005.0,17.1962,17.2605,17.1801,17.2283,145005.0
2019-01-22 11:40:00,21.43,21.43,21.37,21.38,93579.0,17.2283,17.2283,17.1801,17.1881,93579.0
2019-01-22 11:50:00,21.37,21.38,21.34,21.37,80291.0,17.1801,17.1881,17.156,17.1801,80291.0
2019-01-22 12:00:00,21.37,21.4,21.34,21.38,166322.0,17.1801,17.2042,17.156,17.1881,166322.0
2019-01-22 12:10:00,21.38,21.4,21.36,21.38,57302.0,17.1881,17.2042,17.172,17.1881,57302.0
2019-01-22 12:20:00,21.38,21.4,21.32,21.35,77613.0,17.1881,17.2042,17.1399,17.164,77613.0
2019-01-22 12:30:00,21.34,21.38,21.31,21.35,188452.0,17.156,17.1881,17.1318,17.164,188452.0
2019-01-22 12:40:00,21.35,21.39,21.34,21.37,50661.0,17.164,17.1962,17.156,17.1801,50661.0
2019-01-22 12:50:00,21.37,21.4,21.36,21.37,72165.0,17.1801,17.2042,17.172,17.1801,72165.0
2019-01-22 13:00:00,21.36,21.36,21.26,21.26,110991.0,17.172,17.172,17.0916,17.0916,110991.0
2019-01-22 13:10:00,21.26,21.27,21.19,21.19,126915.0,17.0916,17.0997,17.0354,17.0354,126915.0
2019-01-22 13:20:00,21.18,21.29,21.18,21.27,230001.0,17.0273,17.1158,17.0273,17.0997,230001.0
2019-01-22 13:30:00,21.26,21.32,21.25,21.31,84843.0,17.0916,17.1399,17.0836,17.1318,84843.0
2019-01-22 13:40:00,21.31,21.31,21.26,21.3,98906.0,17.1318,17.1318,17.0916,17.1238,98906.0
2019-01-22 13:50:00,21.3,21.33,21.29,21.31,87449.0,17.1238,17.1479,17.1158,17.1318,87449.0
2019-01-22 14:00:00,21.31,21.33,21.27,21.28,91016.0,17.1318,17.1479,17.0997,17.1077,91016.0
2019-01-22 14:10:00,21.28,21.3,21.25,21.3,70869.0,17.1077,17.1238,17.0836,17.1238,70869.0
2019-01-22 14:20:00,21.3,21.31,21.23,21.26,128242.0,17.1238,17.1318,17.0675,17.0916,128242.0
2019-01-22 14:30:00,21.26,21.29,21.24,21.27,145434.0,17.0916,17.1158,17.0756,17.0997,145434.0
2019-01-22 14:40:00,21.27,21.3,21.23,21.24,162365.0,17.0997,17.1238,17.0675,17.0756,162365.0
2019-01-22 14:50:00,21.24,21.27,21.21,21.26,144621.0,17.0756,17.0997,17.0514,17.0916,144621.0
2019-01-22 15:00:00,21.26,21.27,21.2,21.21,139844.0,17.0916,17.0997,17.0434,17.0514,139844.0
2019-01-22 15:10:00,21.2,21.24,21.18,21.23,163371.0,17.0434,17.0756,17.0273,17.0675,163371.0
2019-01-22 15:20:00,21.24,21.28,21.23,21.28,120181.0,17.0756,17.1077,17.0675,17.1077,120181.0
2019-01-22 15:30:00,21.28,21.32,21.19,21.32,209908.0,17.1077,17.1399,17.0354,17.1399,209908.0
2019-01-22 15:40:00,21.32,21.35,21.23,21.23,337375.0,17.1399,17.164,17.0675,17.0675,337375.0
2019-01-22 15:50:00,21.23,21.33,21.19,21.33,732253.0,17.0675,17.1479,17.0354,17.1479,732253.0
2019-01-23 09:30:00,21.41,21.47,21.36,21.46,213231.0,17.2122,17.2605,17.172,17.2524,213231.0
2019-01-23 09:40:00,21.47,21.55,21.47,21.52,85157.0,17.2605,17.3248,17.2605,17.3007,85157.0
2019-01-23 09:50:00,21.52,21.55,21.51,21.52,90629.0,17.3007,17.3248,17.2926,17.3007,90629.0
2019-01-23 10:00:00,21.52,21.57,21.49,21.57,135970.0,17.3007,17.3409,17.2765,17.3409,135970.0
2019-01-23 10:10:00,21.57,21.58,21.53,21.54,147929.0,17.3409,17.3489,17.3087,17.3167,147929.0
2019-01-23 10:20:00,21.55,21.58,21.53,21.54,176290.0,17.3248,17.3489,17.3087,17.3167,176290.0
2019-01-23 10:30:00,21.54,21.55,21.5,21.52,144068.0,17.3167,17.3248,17.2846,17.3007,144068.0
2019-01-23 10:40:00,21.52,21.52,21.49,21.5,179701.0,17.3007,17.3007,17.2765,17.2846,179701.0
2019-01-23 10:50:00,21.5,21.5,21.48,21.5,144540.0,17.2846,17.2846,17.2685,17.2846,144540.0
2019-01-23 11:00:00,21.5,21.54,21.49,21.52,162326.0,17.2846,17.3167,17.2765,17.3007,162326.0
2019-01-23 11:10:00,21.52,21.53,21.42,21.43,112636.0,17.3007,17.3087,17.2203,17.2283,112636.0
2019-01-23 11:20:00,21.43,21.44,21.37,21.42,92714.0,17.2283,17.2364,17.1801,17.2203,92714.0
2019-01-23 11:30:00,21.42,21.42,21.35,21.38,97977.0,17.2203,17.2203,17.164,17.1881,97977.0
2019-01-23 11:40:00,21.38,21.38,21.31,21.31,81611.0,17.1881,17.1881,17.1318,17.1318,81611.0
2019-01-23 11:50:00,21.32,21.33,21.25,21.28,71750.0,17.1399,17.1479,17.0836,17.1077,71750.0
2019-01-23 12:00:00,21.28,21.3,21.2,21.22,98601.0,17.1077,17.1238,17.0434,17.0595,98601.0
2019-01-23 12:10:00,21.22,21.25,21.19,21.22,80106.0,17.0595,17.0836,17.0354,17.0595,80106.0
2019-01-23 12:20:00,21.22,21.28,21.2,21.25,64364.0,17.0595,17.1077,17.0434,17.0836,64364.0
2019-01-23 12:30:00,21.26,21.29,21.23,21.25,95893.0,17.0916,17.1158,17.0675,17.0836,95893.0
2019-01-23 12:40:00,21.25,21.31,21.24,21.3,54230.0,17.0836,17.1318,17.0756,17.1238,54230.0
2019-01-23 12:50:00,21.3,21.31,21.27,21.3,50445.0,17.1238,17.1318,17.0997,17.1238,50445.0
2019-01-23 13:00:00,21.3,21.3,21.25,21.3,112858.0,17.1238,17.1238,17.0836,17.1238,112858.0
2019-01-23 13:10:00,21.3,21.34,21.28,21.32,83151.0,17.1238,17.156,17.1077,17.1399,83151.0
2019-01-23 13:20:00,21.32,21.35,21.32,21.33,81542.0,17.1399,17.164,17.1399,17.1479,81542.0
2019-01-23 13:30:00,21.33,21.38,21.32,21.35,115951.0,17.1479,17.1881,17.1399,17.164,115951.0
2019-01-23 13:40:00,21.35,21.38,21.33,21.36,113193.0,17.164,17.1881,17.1479,17.172,113193.0
2019-01-23 13:50:00,21.36,21.39,21.35,21.37,83615.0,17.172,17.1962,17.164,17.1801,83615.0
2019-01-23 14:00:00,21.38,21.43,21.37,21.42,88970.0,17.1881,17.2283,17.1801,17.2203,88970.0
2019-01-23 14:10:00,21.42,21.43,21.35,21.36,85333.0,17.2203,17.2283,17.164,17.172,85333.0
2019-01-23 14:20:00,21.37,21.43,21.36,21.42,89550.0,17.1801,17.2283,17.172,17.2203,89550.0
2019-01-23 14:30:00,21.42,21.43,21.38,21.4,107013.0,17.2203,17.2283,17.1881,17.2042,107013.0
2019-01-23 14:40:00,21.4,21.4,21.34,21.37,78636.0,17.2042,17.2042,17.156,17.1801,78636.0
2019-01-23 14:50:00,21.37,21.4,21.35,21.37,93763.0,17.1801,17.2042,17.164,17.1801,93763.0
2019-01-23 15:00:00,21.37,21.43,21.37,21.4,117594.0,17.1801,17.2283,17.1801,17.2042,117594.0
2019-01-23 15:10:00,21.4,21.49,21.39,21.47,306173.0,17.2042,17.2765,17.1962,17.2605,306173.0
2019-01-23 15:20:00,21.47,21.49,21.46,21.48,104746.0,17.2605,17.2765,17.2524,17.2685,104746.0
2019-01-23 15:30:00,21.49,21.51,21.46,21.48,151840.0,17.2765,17.2926,17.2524,17.2685,151840.0
2019-01-23 15:40:00,21.49,21.51,21.47,21.48,300015.0,17.2765,17.2926,17.2605,17.2685,300015.0
2019-01-23 15:50:00,21.48,21.49,21.43,21.45,595896.0,17.2685,17.2765,17.2283,17.2444,595896.0
2019-01-24 09:30:00,21.55,21.78,21.51,21.71,209031.0,17.3248,17.5097,17.2926,17.4534,209031.0
2019-01-24 09:40:00,21.71,21.74,21.64,21.69,96956.0,17.4534,17.4775,17.3971,17.4373,96956.0
2019-01-24 09:50:00,21.7,21.76,21.68,21.75,77508.0,17.4454,17.4936,17.4293,17.4856,77508.0
2019-01-24 10:00:00,21.75,21.76,21.71,21.74,69367.0,17.4856,17.4936,17.4534,17.4775,69367.0
2019-01-24 10:10:00,21.73,21.82,21.73,21.82,125078.0,17.4695,17.5418,17.4695,17.5418,125078.0
2019-01-24 10:20:00,21.82,21.9,21.81,21.88,148668.0,17.5418,17.6062,17.5338,17.5901,148668.0
2019-01-24 10:30:00,21.89,21.91,21.84,21.89,100468.0,17.5981,17.6142,17.5579,17.5981,100468.0
2019-01-24 10:40:00,21.89,21.9,21.83,21.84,79923.0,17.5981,17.6062,17.5499,17.5579,79923.0
2019-01-24 10:50:00,21.83,21.88,21.8,21.85,114613.0,17.5499,17.5901,17.5258,17.566,114613.0
2019-01-24 11:00:00,21.84,21.86,21.81,21.85,107916.0,17.5579,17.574,17.5338,17.566,107916.0
2019-01-24 11:10:00,21.85,21.89,21.79,21.79,126577.0,17.566,17.5981,17.5177,17.5177,126577.0
2019-01-24 11:20:00,21.79,21.81,21.78,21.8,73107.0,17.5177,17.5338,17.5097,17.5258,73107.0
2019-01-24 11:30:00,21.79,21.88,21.77,21.88,133179.0,17.5177,17.5901,17.5016,17.5901,133179.0
2019-01-24 11:40:00,21.88,21.95,21.86,21.95,110202.0,17.5901,17.6464,17.574,17.6464,110202.0
2019-01-24 11:50:00,21.95,21.95,21.92,21.94,118209.0,17.6464,17.6464,17.6222,17.6383,118209.0
2019-01-24 12:00:00,21.93,21.94,21.88,21.89,86008.0,17.6303,17.6383,17.5901,17.5981,86008.0
2019-01-24 12:10:00,21.88,21.92,21.87,21.92,53732.0,17.5901,17.6222,17.582,17.6222,53732.0
2019-01-24 12:20:00,21.91,21.92,21.88,21.9,75346.0,17.6142,17.6222,17.5901,17.6062,75346.0
2019-01-24 12:30:00,21.9,21.93,21.86,21.87,68417.0,17.6062,17.6303,17.574,17.582,68417.0
2019-01-24 12:40:00,21.87,21.88,21.85,21.85,47184.0,17.582,17.5901,17.566,17.566,47184.0
2019-01-24 12:50:00,21.86,21.86,21.81,21.84,59326.0,17.574,17.574,17.5338,17.5579,59326.0
2019-01-24 13:00:00,21.83,21.84,21.78,21.79,67713.0,17.5499,17.5579,17.5097,17.5177,67713.0
2019-01-24 13:10:00,21.8,21.8,21.73,21.77,84747.0,17.5258,17.5258,17.4695,17.5016,84747.0
2019-01-24 13:20:00,21.77,21.78,21.71,21.72,64792.0,17.5016,17.5097,17.4534,17.4615,64792.0
2019-01-24 13:30:00,21.72,21.77,21.72,21.75,59049.0,17.4615,17.5016,17.4615,17.4856,59049.0
2019-01-24 13:40:00,21.75,21.76,21.7,21.74,61310.0,17.4856,17.4936,17.4454,17.4775,61310.0
2019-01-24 13:50:00,21.74,21.77,21.72,21.76,73280.0,17.4775,17.5016,17.4615,17.4936,73280.0
2019-01-24 14:00:00,21.76,21.8,21.73,21.76,76596.0,17.4936,17.5258,17.4695,17.4936,76596.0
2019-01-24 14:10:00,21.76,21.79,21.76,21.77,64403.0,17.4936,17.5177,17.4936,17.5016,64403.0
2019-01-24 14:20:00,21.77,21.8,21.76,21.78,59610.0,17.5016,17.5258,17.4936,17.5097,59610.0
2019-01-24 14:30:00,21.77,21.79,21.74,21.78,78771.0,17.5016,17.5177,17.4775,17.5097,78771.0
2019-01-24 14:40:00,21.78,21.78,21.75,21.76,59008.0,17.5097,17.5097,17.4856,17.4936,59008.0
2019-01-24 14:50:00,21.76,21.78,21.75,21.76,47034.0,17.4936,17.5097,17.4856,17.4936,47034.0
2019-01-24 15:00:00,21.76,21.8,21.75,21.77,112368.0,17.4936,17.5258,17.4856,17.5016,112368.0
2019-01-24 15:10:00,21.78,21.81,21.75,21.79,149567.0,17.5097,17.5338,17.4856,17.5177,149567.0
2019-01-24 15:20:00,21.79,21.81,21.77,21.77,99601.0,17.5177,17.5338,17.5016,17.5016,99601.0
2019-01-24 15:30:00,21.77,21.78,21.73,21.75,145738.0,17.5016,17.5097,17.4695,17.4856,145738.0
2019-01-24 15:40:00,21.75,21.79,21.74,21.78,267564.0,17.4856,17.5177,17.4775,17.5097,267564.0
2019-01-24 15:50:00,21.78,21.81,21.76,21.78,397450.0,17.5097,17.5338,17.4936,17.5097,397450.0
2019-01-25 09:30:00,21.94,22.04,21.89,21.98,311217.0,17.6383,17.7187,17.5981,17.6705,311217.0
2019-01-25 09:40:00,21.98,22.01,21.89,21.89,142486.0,17.6705,17.6946,17.5981,17.5981,142486.0
2019-01-25 09:50:00,21.89,21.92,21.83,21.92,183873.0,17.5981,17.6222,17.5499,17.6222,183873.0
2019-01-25 10:00:00,21.92,21.97,21.92,21.96,101266.0,17.6222,17.6624,17.6222,17.6544,101266.0
2019-01-25 10:10:00,21.96,22.02,21.95,21.98,86179.0,17.6544,17.7026,17.6464,17.6705,86179.0
2019-01-25 10:20:00,21.98,22.0,21.94,21.98,78394.0,17.6705,17.6866,17.6383,17.6705,78394.0
2019-01-25 10:30:00,21.99,22.04,21.98,22.01,142161.0,17.6785,17.7187,17.6705,17.6946,142161.0
2019-01-25 10:40:00,22.02,22.07,22.0,22.05,74014.0,17.7026,17.7428,17.6866,17.7268,74014.0
2019-01-25 10:50:00,22.05,22.09,22.02,22.08,98362.0,17.7268,17.7589,17.7026,17.7509,98362.0
2019-01-25 11:00:00,22.08,22.11,22.06,22.08,72507.0,17.7509,17.775,17.7348,17.7509,72507.0
2019-01-25 11:10:00,22.07,22.08,21.99,22.01,130230.0,17.7428,17.7509,17.6785,17.6946,130230.0
2019-01-25 11:20:00,22.01,22.02,21.97,22.02,67099.0,17.6946,17.7026,17.6624,17.7026,67099.0
2019-01-25 11:30:00,22.02,22.06,22.0,22.03,92465.0,17.7026,17.7348,17.6866,17.7107,92465.0
2019-01-25 11:40:00,22.04,22.04,21.99,22.02,85306.0,17.7187,17.7187,17.6785,17.7026,85306.0
2019-01-25 11:50:00,22.02,22.02,21.96,21.97,114558.0,17.7026,17.7026,17.6544,17.6624,114558.0
2019-01-25 12:00:00,21.97,21.98,21.93,21.95,161160.0,17.6624,17.6705,17.6303,17.6464,161160.0
2019-01-25 12:10:00,21.95,21.98,21.94,21.96,69905.0,17.6464,17.6705,17.6383,17.6544,69905.0
2019-01-25 12:20:00,21.96,22.03,21.94,22.01,156307.0,17.6544,17.7107,17.6383,17.6946,156307.0
2019-01-25 12:30:00,22.01,22.04,21.99,22.04,85419.0,17.6946,17.7187,17.6785,17.7187,85419.0
2019-01-25 12:40:00,22.04,22.04,21.93,21.96,106966.0,17.7187,17.7187,17.6303,17.6544,106966.0
2019-01-25 12:50:00,21.96,21.98,21.93,21.96,95763.0,17.6544,17.6705,17.6303,17.6544,95763.0
2019-01-25 13:00:00,21.97,22.0,21.93,21.95,92170.0,17.6624,17.6866,17.6303,17.6464,92170.0
2019-01-25 13:10:00,21.94,21.99,21.9,21.97,89588.0,17.6383,17.6785,17.6062,17.6624,89588.0
2019-01-25 13:20:00,21.97,22.01,21.95,22.01,64240.0,17.6624,17.6946,17.6464,17.6946,64240.0
2019-01-25 13:30:00,22.0,22.03,21.99,22.01,113112.0,17.6866,17.7107,17.6785,17.6946,113112.0
2019-01-25 13:40:00,22.01,22.05,22.0,22.04,69602.0,17.6946,17.7268,17.6866,17.7187,69602.0
2019-01-25 13:50:00,22.04,22.07,22.03,22.05,101370.0,17.7187,17.7428,17.7107,17.7268,101370.0
2019-01-25 14:00:00,22.05,22.06,22.02,22.05,87726.0,17.7268,17.7348,17.7026,17.7268,87726.0
2019-01-25 14:10:00,22.06,22.08,22.04,22.05,260954.0,17.7348,17.7509,17.7187,17.7268,260954.0
2019-01-25 14:20:00,22.05,22.06,22.01,22.03,344467.0,17.7268,17.7348,17.6946,17.7107,344467.0
2019-01-25 14:30:00,22.03,22.06,22.01,22.02,408002.0,17.7107,17.7348,17.6946,17.7026,408002.0
2019-01-25 14:40:00,22.02,22.04,22.0,22.03,123143.0,17.7026,17.7187,17.6866,17.7107,123143.0
2019-01-25 14:50:00,22.04,22.1,22.01,22.06,195406.0,17.7187,17.7669,17.6946,17.7348,195406.0
2019-01-25 15:00:00,22.07,22.09,22.04,22.05,136203.0,17.7428,17.7589,17.7187,17.7268,136203.0
2019-01-25 15:10:00,22.05,22.1,22.05,22.08,153385.0,17.7268,17.7669,17.7268,17.7509,153385.0
2019-01-25 15:20:00,22.08,22.08,22.05,22.05,113102.0,17.7509,17.7509,17.7268,17.7268,113102.0
2019-01-25 15:30:00,22.05,22.1,22.02,22.1,337916.0,17.7268,17.7669,17.7026,17.7669,337916.0
2019-01-25 15:40:00,22.1,22.12,22.08,22.11,446284.0,17.7669,17.783,17.7509,17.775,446284.0
2019-01-25 15:50:00,22.11,22.12,22.08,22.11,730240.0,17.775,17.783,17.7509,17.775,730240.0
2019-01-28 09:30:00,21.83,21.86,21.68,21.83,394528.0,17.5499,17.574,17.4293,17.5499,394528.0
2019-01-28 09:40:00,21.83,21.9,21.81,21.85,85612.0,17.5499,17.6062,17.5338,17.566,85612.0
2019-01-28 09:50:00,21.84,21.9,21.8,21.89,87536.0,17.5579,17.6062,17.5258,17.5981,87536.0
2019-01-28 10:00:00,21.89,21.94,21.86,21.93,82323.0,17.5981,17.6383,17.574,17.6303,82323.0
2019-01-28 10:10:00,21.92,21.93,21.89,21.91,183123.0,17.6222,17.6303,17.5981,17.6142,183123.0
2019-01-28 10:20:00,21.91,21.95,21.9,21.94,90220.0,17.6142,17.6464,17.6062,17.6383,90220.0
2019-01-28 10:30:00,21.93,21.98,21.93,21.95,156300.0,17.6303,17.6705,17.6303,17.6464,156300.0
2019-01-28 10:40:00,21.95,22.0,21.95,21.99,124550.0,17.6464,17.6866,17.6464,17.6785,124550.0
2019-01-28 10:50:00,21.98,22.0,21.86,21.87,129030.0,17.6705,17.6866,17.574,17.582,129030.0
2019-01-28 11:00:00,21.86,21.9,21.83,21.9,64080.0,17.574,17.6062,17.5499,17.6062,64080.0
2019-01-28 11:10:00,21.9,21.92,21.88,21.89,82943.0,17.6062,17.6222,17.5901,17.5981,82943.0
2019-01-28 11:20:00,21.9,21.94,21.89,21.9,87339.0,17.6062,17.6383,17.5981,17.6062,87339.0
2019-01-28 11:30:00,21.91,21.94,21.88,21.89,115559.0,17.6142,17.6383,17.5901,17.5981,115559.0
2019-01-28 11:40:00,21.89,21.9,21.87,21.88,177955.0,17.5981,17.6062,17.582,17.5901,177955.0
2019-01-28 11:50:00,21.88,21.89,21.79,21.79,120684.0,17.5901,17.5981,17.5177,17.5177,120684.0
2019-01-28 12:00:00,21.8,21.85,21.78,21.84,122021.0,17.5258,17.566,17.5097,17.5579,122021.0
2019-01-28 12:10:00,21.84,21.89,21.83,21.87,54557.0,17.5579,17.5981,17.5499,17.582,54557.0
2019-01-28 12:20:00,21.86,21.9,21.86,21.88,52030.0,17.574,17.6062,17.574,17.5901,52030.0
2019-01-28 12:30:00,21.89,21.89,21.84,21.87,98833.0,17.5981,17.5981,17.5579,17.582,98833.0
2019-01-28 12:40:00,21.87,21.87,21.83,21.85,45219.0,17.582,17.582,17.5499,17.566,45219.0
2019-01-28 12:50:00,21.85,21.86,21.8,21.81,47213.0,17.566,17.574,17.5258,17.5338,47213.0
2019-01-28 13:00:00,21.81,21.83,21.79,21.82,147304.0,17.5338,17.5499,17.5177,17.5418,147304.0
2019-01-28 13:10:00,21.82,21.86,21.82,21.85,58951.0,17.5418,17.574,17.5418,17.566,58951.0
2019-01-28 13:20:00,21.85,21.89,21.85,21.86,66760.0,17.566,17.5981,17.566,17.574,66760.0
2019-01-28 13:30:00,21.86,21.93,21.86,21.9,94384.0,17.574,17.6303,17.574,17.6062,94384.0
2019-01-28 13:40:00,21.9,21.93,21.9,21.92,102617.0,17.6062,17.6303,17.6062,17.6222,102617.0
2019-01-28 13:50:00,21.92,21.94,21.89,21.9,126199.0,17.6222,17.6383,17.5981,17.6062,126199.0
2019-01-28 14:00:00,21.91,21.95,21.9,21.92,77433.0,17.6142,17.6464,17.6062,17.6222,77433.0
2019-01-28 14:10:00,21.92,21.93,21.89,21.89,84731.0,17.6222,17.6303,17.5981,17.5981,84731.0
2019-01-28 14:20:00,21.89,21.9,21.84,21.86,137364.0,17.5981,17.6062,17.5579,17.574,137364.0
2019-01-28 14:30:00,21.86,21.88,21.85,21.88,74211.0,17.574,17.5901,17.566,17.5901,74211.0
2019-01-28 14:40:00,21.87,21.93,21.86,21.93,96489.0,17.582,17.6303,17.574,17.6303,96489.0
2019-01-28 14:50:00,21.93,21.95,21.91,21.92,101090.0,17.6303,17.6464,17.6142,17.6222,101090.0
2019-01-28 15:00:00,21.92,21.95,21.89,21.92,120490.0,17.6222,17.6464,17.5981,17.6222,120490.0
2019-01-28 15:10:00,21.93,21.95,21.9,21.93,221581.0,17.6303,17.6464,17.6062,17.6303,221581.0
2019-01-28 15:20:00,21.93,21.96,21.92,21.96,102426.0,17.6303,17.6544,17.6222,17.6544,102426.0
2019-01-28 15:30:00,21.95,21.98,21.94,21.96,132538.0,17.6464,17.6705,17.6383,17.6544,132538.0
2019-01-28 15:40:00,21.95,21.97,21.92,21.92,231887.0,17.6464,17.6624,17.6222,17.6222,231887.0
2019-01-28 15:50:00,21.92,21.99,21.92,21.99,467822.0,17.6222,17.6785,17.6222,17.6785,467822.0
2019-01-29 09:30:00,22.12,22.17,22.02,22.05,217000.0,17.783,17.8232,17.7026,17.7268,217000.0
2019-01-29 09:40:00,22.05,22.18,22.02,22.18,139020.0,17.7268,17.8313,17.7026,17.8313,139020.0
2019-01-29 09:50:00,22.18,22.2,22.15,22.16,107399.0,17.8313,17.8473,17.8071,17.8152,107399.0
2019-01-29 10:00:00,22.17,22.22,22.14,22.16,135386.0,17.8232,17.8634,17.7991,17.8152,135386.0
2019-01-29 10:10:00,22.16,22.16,22.1,22.15,145213.0,17.8152,17.8152,17.7669,17.8071,145213.0
2019-01-29 10:20:00,22.15,22.21,22.13,22.21,137037.0,17.8071,17.8554,17.7911,17.8554,137037.0
2019-01-29 10:30:00,22.21,22.23,22.16,22.19,143071.0,17.8554,17.8715,17.8152,17.8393,143071.0
2019-01-29 10:40:00,22.19,22.21,22.14,22.15,180293.0,17.8393,17.8554,17.7991,17.8071,180293.0
2019-01-29 10:50:00,22.14,22.15,22.05,22.07,108385.0,17.7991,17.8071,17.7268,17.7428,108385.0
2019-01-29 11:00:00,22.06,22.09,22.04,22.06,75929.0,17.7348,17.7589,17.7187,17.7348,75929.0
2019-01-29 11:10:00,22.05,22.07,22.04,22.06,86607.0,17.7268,17.7428,17.7187,17.7348,86607.0
2019-01-29 11:20:00,22.06,22.07,22.0,22.05,489166.0,17.7348,17.7428,17.6866,17.7268,489166.0
2019-01-29 11:30:00,22.05,22.09,22.03,22.08,91210.0,17.7268,17.7589,17.7107,17.7509,91210.0
2019-01-29 11:40:00,22.07,22.09,22.03,22.05,119036.0,17.7428,17.7589,17.7107,17.7268,119036.0
2019-01-29 11:50:00,22.05,22.12,22.04,22.09,157540.0,17.7268,17.783,17.7187,17.7589,157540.0
2019-01-29 12:00:00,22.09,22.1,22.02,22.02,73604.0,17.7589,17.7669,17.7026,17.7026,73604.0
2019-01-29 12:10:00,22.02,22.09,22.02,22.09,121489.0,17.7026,17.7589,17.7026,17.7589,121489.0
2019-01-29 12:20:00,22.08,22.1,22.04,22.04,44101.0,17.7509,17.7669,17.7187,17.7187,44101.0
2019-01-29 12:30:00,22.04,22.09,22.02,22.09,82987.0,17.7187,17.7589,17.7026,17.7589,82987.0
2019-01-29 12:40:00,22.09,22.11,22.07,22.09,53750.0,17.7589,17.775,17.7428,17.7589,53750.0
2019-01-29 12:50:00,22.09,22.1,22.07,22.07,53733.0,17.7589,17.7669,17.7428,17.7428,53733.0
2019-01-29 13:00:00,22.08,22.1,22.06,22.09,93263.0,17.7509,17.7669,17.7348,17.7589,93263.0
2019-01-29 13:10:00,22.09,22.1,22.06,22.08,73845.0,17.7589,17.7669,17.7348,17.7509,73845.0
2019-01-29 13:20:00,22.08,22.09,22.07,22.09,48073.0,17.7509,17.7589,17.7428,17.7589,48073.0
2019-01-29 13:30:00,22.09,22.09,22.05,22.07,69863.0,17.7589,17.7589,17.7268,17.7428,69863.0
2019-01-29 13:40:00,22.07,22.1,22.05,22.08,525317.0,17.7428,17.7669,17.7268,17.7509,525317.0
2019-01-29 13:50:00,22.08,22.11,22.07,22.1,69807.0,17.7509,17.775,17.7428,17.7669,69807.0
2019-01-29 14:00:00,22.1,22.11,22.06,22.07,101390.0,17.7669,17.775,17.7348,17.7428,101390.0
2019-01-29 14:10:00,22.07,22.08,22.05,22.05,86895.0,17.7428,17.7509,17.7268,17.7268,86895.0
2019-01-29 14:20:00,22.06,22.06,22.0,22.0,105409.0,17.7348,17.7348,17.6866,17.6866,105409.0
2019-01-29 14:30:00,22.0,22.02,21.99,22.0,138055.0,17.6866,17.7026,17.6785,17.6866,138055.0
2019-01-29 14:40:00,22.0,22.01,21.96,21.98,103909.0,17.6866,17.6946,17.6544,17.6705,103909.0
2019-01-29 14:50:00,21.98,22.0,21.92,21.94,118908.0,17.6705,17.6866,17.6222,17.6383,118908.0
2019-01-29 15:00:00,21.94,21.95,21.91,21.93,161861.0,17.6383,17.6464,17.6142,17.6303,161861.0
2019-01-29 15:10:00,21.93,21.93,21.92,21.92,75506.0,17.6303,17.6303,17.6222,17.6222,75506.0
2019-01-29 15:20:00,21.93,21.93,21.89,21.91,261058.0,17.6303,17.6303,17.5981,17.6142,261058.0
2019-01-29 15:30:00,21.91,21.93,21.88,21.91,343613.0,17.6142,17.6303,17.5901,17.6142,343613.0
2019-01-29 15:40:00,21.91,21.91,21.88,21.88,260575.0,17.6142,17.6142,17.5901,17.5901,260575.0
2019-01-29 15:50:00,21.88,21.89,21.85,21.88,444297.0,17.5901,17.5981,17.566,17.5901,444297.0
2019-01-30 09:30:00,22.09,22.24,22.06,22.1,271994.0,17.7589,17.8795,17.7348,17.7669,271994.0
2019-01-30 09:40:00,22.1,22.1,21.91,21.97,105004.0,17.7669,17.7669,17.6142,17.6624,105004.0
2019-01-30 09:50:00,21.98,22.01,21.95,21.97,87809.0,17.6705,17.6946,17.6464,17.6624,87809.0
2019-01-30 10:00:00,21.97,21.99,21.93,21.96,105879.0,17.6624,17.6785,17.6303,17.6544,105879.0
2019-01-30 10:10:00,21.96,22.01,21.95,22.01,77373.0,17.6544,17.6946,17.6464,17.6946,77373.0
2019-01-30 10:20:00,22.01,22.03,21.98,22.01,107075.0,17.6946,17.7107,17.6705,17.6946,107075.0
2019-01-30 10:30:00,22.02,22.02,21.98,22.01,94489.0,17.7026,17.7026,17.6705,17.6946,94489.0
2019-01-30 10:40:00,22.01,22.04,21.98,22.02,140725.0,17.6946,17.7187,17.6705,17.7026,140725.0
2019-01-30 10:50:00,22.01,22.07,22.0,22.03,94339.0,17.6946,17.7428,17.6866,17.7107,94339.0
2019-01-30 11:00:00,22.03,22.09,22.03,22.07,111350.0,17.7107,17.7589,17.7107,17.7428,111350.0
2019-01-30 11:10:00,22.07,22.08,22.04,22.05,90839.0,17.7428,17.7509,17.7187,17.7268,90839.0
2019-01-30 11:20:00,22.05,22.06,22.02,22.04,66101.0,17.7268,17.7348,17.7026,17.7187,66101.0
2019-01-30 11:30:00,22.04,22.04,21.98,22.0,85465.0,17.7187,17.7187,17.6705,17.6866,85465.0
2019-01-30 11:40:00,22.0,22.06,21.99,22.04,54559.0,17.6866,17.7348,17.6785,17.7187,54559.0
2019-01-30 11:50:00,22.04,22.06,22.0,22.05,93620.0,17.7187,17.7348,17.6866,17.7268,93620.0
2019-01-30 12:00:00,22.05,22.07,22.04,22.05,88651.0,17.7268,17.7428,17.7187,17.7268,88651.0
2019-01-30 12:10:00,22.05,22.08,22.04,22.05,127940.0,17.7268,17.7509,17.7187,17.7268,127940.0
2019-01-30 12:20:00,22.04,22.06,22.02,22.04,140185.0,17.7187,17.7348,17.7026,17.7187,140185.0
2019-01-30 12:30:00,22.04,22.05,22.02,22.04,79105.0,17.7187,17.7268,17.7026,17.7187,79105.0
2019-01-30 12:40:00,22.04,22.04,22.01,22.03,70498.0,17.7187,17.7187,17.6946,17.7107,70498.0
2019-01-30 12:50:00,22.03,22.03,22.0,22.03,56518.0,17.7107,17.7107,17.6866,17.7107,56518.0
2019-01-30 13:00:00,22.03,22.05,22.01,22.03,95156.0,17.7107,17.7268,17.6946,17.7107,95156.0
2019-01-30 13:10:00,22.03,22.04,22.0,22.01,39751.0,17.7107,17.7187,17.6866,17.6946,39751.0
2019-01-30 13:20:00,22.0,22.01,21.98,22.01,64988.0,17.6866,17.6946,17.6705,17.6946,64988.0
2019-01-30 13:30:00,22.01,22.03,22.0,22.03,66799.0,17.6946,17.7107,17.6866,17.7107,66799.0
2019-01-30 13:40:00,22.03,22.03,22.0,22.03,71407.0,17.7107,17.7107,17.6866,17.7107,71407.0
2019-01-30 13:50:00,22.03,22.06,22.01,22.05,117550.0,17.7107,17.7348,17.6946,17.7268,117550.0
2019-01-30 14:00:00,22.05,22.16,22.01,22.11,375586.0,17.7268,17.8152,17.6946,17.775,375586.0
2019-01-30 14:10:00,22.11,22.14,22.07,22.14,410704.0,17.775,17.7991,17.7428,17.7991,410704.0
2019-01-30 14:20:00,22.13,22.17,22.11,22.13,158968.0,17.7911,17.8232,17.775,17.7911,158968.0
2019-01-30 14:30:00,22.13,22.16,22.11,22.12,242383.0,17.7911,17.8152,17.775,17.783,242383.0
2019-01-30 14:40:00,22.12,22.16,22.09,22.15,208320.0,17.783,17.8152,17.7589,17.8071,208320.0
2019-01-30 14:50:00,22.15,22.21,22.13,22.2,266884.0,17.8071,17.8554,17.7911,17.8473,266884.0
2019-01-30 15:00:00,22.2,22.2,22.13,22.13,173494.0,17.8473,17.8473,17.7911,17.7911,173494.0
2019-01-30 15:10:00,22.14,22.14,22.1,22.12,188821.0,17.7991,17.7991,17.7669,17.783,188821.0
2019-01-30 15:20:00,22.12,22.14,22.11,22.12,251587.0,17.783,17.7991,17.775,17.783,251587.0
2019-01-30 15:30:00,22.11,22.17,22.1,22.14,291594.0,17.775,17.8232,17.7669,17.7991,291594.0
2019-01-30 15:40:00,22.14,22.19,22.12,22.19,313025.0,17.7991,17.8393,17.783,17.8393,313025.0
2019-01-30 15:50:00,22.19,22.2,22.15,22.2,657967.0,17.8393,17.8473,17.8071,17.8473,657967.0
2019-01-31 09:30:00,22.2,22.24,22.08,22.19,195266.0,17.8473,17.8795,17.7509,17.8393,195266.0
2019-01-31 09:40:00,22.19,22.19,22.08,22.15,86014.0,17.8393,17.8393,17.7509,17.8071,86014.0
2019-01-31 09:50:00,22.15,22.17,22.1,22.12,103710.0,17.8071,17.8232,17.7669,17.783,103710.0
2019-01-31 10:00:00,22.12,22.17,22.1,22.11,95188.0,17.783,17.8232,17.7669,17.775,95188.0
2019-01-31 10:10:00,22.11,22.13,22.09,22.13,111880.0,17.775,17.7911,17.7589,17.7911,111880.0
2019-01-31 10:20:00,22.13,22.17,22.08,22.16,106855.0,17.7911,17.8232,17.7509,17.8152,106855.0
2019-01-31 10:30:00,22.16,22.18,22.14,22.15,106119.0,17.8152,17.8313,17.7991,17.8071,106119.0
2019-01-31 10:40:00,22.15,22.19,22.14,22.17,82277.0,17.8071,17.8393,17.7991,17.8232,82277.0
2019-01-31 10:50:00,22.17,22.18,22.13,22.16,94375.0,17.8232,17.8313,17.7911,17.8152,94375.0
2019-01-31 11:00:00,22.16,22.2,22.14,22.17,92712.0,17.8152,17.8473,17.7991,17.8232,92712.0
2019-01-31 11:10:00,22.17,22.21,22.16,22.17,91308.0,17.8232,17.8554,17.8152,17.8232,91308.0
2019-01-31 11:20:00,22.18,22.22,22.17,22.19,96630.0,17.8313,17.8634,17.8232,17.8393,96630.0
2019-01-31 11:30:00,22.19,22.24,22.19,22.23,89297.0,17.8393,17.8795,17.8393,17.8715,89297.0
2019-01-31 11:40:00,22.23,22.26,22.22,22.25,83284.0,17.8715,17.8956,17.8634,17.8875,83284.0
2019-01-31 11:50:00,22.24,22.25,22.22,22.24,89145.0,17.8795,17.8875,17.8634,17.8795,89145.0
2019-01-31 12:00:00,22.24,22.25,22.19,22.21,217730.0,17.8795,17.8875,17.8393,17.8554,217730.0
2019-01-31 12:10:00,22.21,22.23,22.18,22.21,105416.0,17.8554,17.8715,17.8313,17.8554,105416.0
2019-01-31 12:20:00,22.21,22.22,22.17,22.21,204782.0,17.8554,17.8634,17.8232,17.8554,204782.0
2019-01-31 12:30:00,22.21,22.23,22.19,22.2,93523.0,17.8554,17.8715,17.8393,17.8473,93523.0
2019-01-31 12:40:00,22.2,22.22,22.14,22.18,105771.0,17.8473,17.8634,17.7991,17.8313,105771.0
2019-01-31 12:50:00,22.18,22.21,22.17,22.19,60457.0,17.8313,17.8554,17.8232,17.8393,60457.0
2019-01-31 13:00:00,22.2,22.23,22.17,22.22,93298.0,17.8473,17.8715,17.8232,17.8634,93298.0
2019-01-31 13:10:00,22.21,22.24,22.17,22.18,213115.0,17.8554,17.8795,17.8232,17.8313,213115.0
2019-01-31 13:20:00,22.18,22.25,22.17,22.22,171415.0,17.8313,17.8875,17.8232,17.8634,171415.0
2019-01-31 13:30:00,22.22,22.23,22.18,22.19,143240.0,17.8634,17.8715,17.8313,17.8393,143240.0
2019-01-31 13:40:00,22.2,22.2,22.15,22.15,157658.0,17.8473,17.8473,17.8071,17.8071,157658.0
2019-01-31 13:50:00,22.16,22.2,22.15,22.2,70365.0,17.8152,17.8473,17.8071,17.8473,70365.0
2019-01-31 14:00:00,22.2,22.21,22.18,22.19,105952.0,17.8473,17.8554,17.8313,17.8393,105952.0
2019-01-31 14:10:00,22.19,22.2,22.12,22.13,85725.0,17.8393,17.8473,17.783,17.7911,85725.0
2019-01-31 14:20:00,22.12,22.13,22.1,22.12,113652.0,17.783,17.7911,17.7669,17.783,113652.0
2019-01-31 14:30:00,22.12,22.15,22.11,22.15,126421.0,17.783,17.8071,17.775,17.8071,126421.0
2019-01-31 14:40:00,22.15,22.15,22.1,22.11,117349.0,17.8071,17.8071,17.7669,17.775,117349.0
2019-01-31 14:50:00,22.1,22.12,22.1,22.12,57818.0,17.7669,17.783,17.7669,17.783,57818.0
2019-01-31 15:00:00,22.11,22.11,22.08,22.08,142665.0,17.775,17.775,17.7509,17.7509,142665.0
2019-01-31 15:10:00,22.09,22.09,22.06,22.07,156487.0,17.7589,17.7589,17.7348,17.7428,156487.0
2019-01-31 15:20:00,22.07,22.12,22.07,22.12,134333.0,17.7428,17.783,17.7428,17.783,134333.0
2019-01-31 15:30:00,22.12,22.15,22.09,22.09,349686.0,17.783,17.8071,17.7589,17.7589,349686.0
2019-01-31 15:40:00,22.1,22.1,22.01,22.02,524834.0,17.7669,17.7669,17.6946,17.7026,524834.0
2019-01-31 15:50:00,22.02,22.08,22.01,22.03,2188450.0,17.7026,17.7509,17.6946,17.7107,2188450.0
2019-02-01 09:30:00,22.16,22.16,22.03,22.11,305541.0,17.8152,17.8152,17.7107,17.775,305541.0
2019-02-01 09:40:00,22.11,22.12,21.97,21.98,160399.0,17.775,17.783,17.6624,17.6705,160399.0
2019-02-01 09:50:00,21.98,22.0,21.93,21.93,191923.0,17.6705,17.6866,17.6303,17.6303,191923.0
2019-02-01 10:00:00,21.94,22.09,21.93,22.07,242490.0,17.6383,17.7589,17.6303,17.7428,242490.0
2019-02-01 10:10:00,22.07,22.12,22.07,22.1,138818.0,17.7428,17.783,17.7428,17.7669,138818.0
2019-02-01 10:20:00,22.1,22.15,22.09,22.13,153108.0,17.7669,17.8071,17.7589,17.7911,153108.0
2019-02-01 10:30:00,22.13,22.16,22.1,22.16,181967.0,17.7911,17.8152,17.7669,17.8152,181967.0
2019-02-01 10:40:00,22.16,22.17,22.1,22.11,202490.0,17.8152,17.8232,17.7669,17.775,202490.0
2019-02-01 10:50:00,22.11,22.11,22.01,22.01,156215.0,17.775,17.775,17.6946,17.6946,156215.0
2019-02-01 11:00:00,22.01,22.1,21.98,22.09,169797.0,17.6946,17.7669,17.6705,17.7589,169797.0
2019-02-01 11:10:00,22.09,22.11,22.06,22.06,95754.0,17.7589,17.775,17.7348,17.7348,95754.0
2019-02-01 11:20:00,22.07,22.14,22.04,22.14,275817.0,17.7428,17.7991,17.7187,17.7991,275817.0
2019-02-01 11:30:00,22.14,22.18,22.1,22.16,119653.0,17.7991,17.8313,17.7669,17.8152,119653.0
2019-02-01 11:40:00,22.16,22.22,22.16,22.22,138923.0,17.8152,17.8634,17.8152,17.8634,138923.0
2019-02-01 11:50:00,22.22,22.28,22.21,22.27,151974.0,17.8634,17.9117,17.8554,17.9036,151974.0
2019-02-01 12:00:00,22.28,22.29,22.23,22.27,153106.0,17.9117,17.9197,17.8715,17.9036,153106.0
2019-02-01 12:10:00,22.26,22.28,22.24,22.26,125379.0,17.8956,17.9117,17.8795,17.8956,125379.0
2019-02-01 12:20:00,22.26,22.26,22.19,22.25,96496.0,17.8956,17.8956,17.8393,17.8875,96496.0
2019-02-01 12:30:00,22.25,22.26,22.2,22.21,90294.0,17.8875,17.8956,17.8473,17.8554,90294.0
2019-02-01 12:40:00,22.21,22.25,22.21,22.25,59172.0,17.8554,17.8875,17.8554,17.8875,59172.0
2019-02-01 12:50:00,22.25,22.27,22.23,22.27,95893.0,17.8875,17.9036,17.8715,17.9036,95893.0
2019-02-01 13:00:00,22.27,22.29,22.26,22.27,167526.0,17.9036,17.9197,17.8956,17.9036,167526.0
2019-02-01 13:10:00,22.26,22.28,22.23,22.25,200345.0,17.8956,17.9117,17.8715,17.8875,200345.0
2019-02-01 13:20:00,22.24,22.25,22.21,22.23,94155.0,17.8795,17.8875,17.8554,17.8715,94155.0
2019-02-01 13:30:00,22.23,22.25,22.21,22.24,116491.0,17.8715,17.8875,17.8554,17.8795,116491.0
2019-02-01 13:40:00,22.24,22.25,22.19,22.22,119654.0,17.8795,17.8875,17.8393,17.8634,119654.0
2019-02-01 13:50:00,22.22,22.22,22.18,22.21,129824.0,17.8634,17.8634,17.8313,17.8554,129824.0
2019-02-01 14:00:00,22.21,22.21,22.15,22.17,143558.0,17.8554,17.8554,17.8071,17.8232,143558.0
2019-02-01 14:10:00,22.17,22.2,22.16,22.18,163358.0,17.8232,17.8473,17.8152,17.8313,163358.0
2019-02-01 14:20:00,22.18,22.2,22.15,22.2,131451.0,17.8313,17.8473,17.8071,17.8473,131451.0
2019-02-01 14:30:00,22.2,22.21,22.18,22.21,148334.0,17.8473,17.8554,17.8313,17.8554,148334.0
2019-02-01 14:40:00,22.2,22.21,22.18,22.19,127101.0,17.8473,17.8554,17.8313,17.8393,127101.0
2019-02-01 14:50:00,22.19,22.2,22.14,22.17,79188.0,17.8393,17.8473,17.7991,17.8232,79188.0
2019-02-01 15:00:00,22.16,22.19,22.15,22.16,169906.0,17.8152,17.8393,17.8071,17.8152,169906.0
2019-02-01 15:10:00,22.16,22.2,22.15,22.2,131408.0,17.8152,17.8473,17.8071,17.8473,131408.0
2019-02-01 15:20:00,22.2,22.22,22.19,22.22,161053.0,17.8473,17.8634,17.8393,17.8634,161053.0
2019-02-01 15:30:00,22.22,22.27,22.21,22.26,212544.0,17.8634,17.9036,17.8554,17.8956,212544.0
2019-02-01 15:40:00,22.26,22.27,22.25,22.27,223774.0,17.8956,17.9036,17.8875,17.9036,223774.0
2019-02-01 15:50:00,22.27,22.28,22.24,22.26,995253.0,17.9036,17.9117,17.8795,17.8956,995253.0
2019-02-04 09:30:00,22.27,22.35,22.26,22.3,165867.0,17.9036,17.9679,17.8956,17.9277,165867.0
2019-02-04 09:40:00,22.3,22.32,22.25,22.3,122555.0,17.9277,17.9438,17.8875,17.9277,122555.0
2019-02-04 09:50:00,22.3,22.31,22.24,22.24,123045.0,17.9277,17.9358,17.8795,17.8795,123045.0
2019-02-04 10:00:00,22.25,22.25,22.2,22.23,210069.0,17.8875,17.8875,17.8473,17.8715,210069.0
2019-02-04 10:10:00,22.23,22.26,22.22,22.22,119152.0,17.8715,17.8956,17.8634,17.8634,119152.0
2019-02-04 10:20:00,22.23,22.24,22.17,22.17,165461.0,17.8715,17.8795,17.8232,17.8232,165461.0
2019-02-04 10:30:00,22.18,22.19,22.17,22.19,122331.0,17.8313,17.8393,17.8232,17.8393,122331.0
2019-02-04 10:40:00,22.18,22.24,22.16,22.24,128605.0,17.8313,17.8795,17.8152,17.8795,128605.0
2019-02-04 10:50:00,22.24,22.25,22.2,22.22,112686.0,17.8795,17.8875,17.8473,17.8634,112686.0
2019-02-04 11:00:00,22.23,22.26,22.22,22.25,124288.0,17.8715,17.8956,17.8634,17.8875,124288.0
2019-02-04 11:10:00,22.25,22.29,22.24,22.28,82820.0,17.8875,17.9197,17.8795,17.9117,82820.0
2019-02-04 11:20:00,22.28,22.32,22.27,22.32,129675.0,17.9117,17.9438,17.9036,17.9438,129675.0
2019-02-04 11:30:00,22.32,22.39,22.31,22.38,163504.0,17.9438,18.0001,17.9358,17.992,163504.0
2019-02-04 11:40:00,22.38,22.44,22.37,22.43,80358.0,17.992,18.0403,17.984,18.0322,80358.0
2019-02-04 11:50:00,22.42,22.45,22.39,22.43,143561.0,18.0242,18.0483,18.0001,18.0322,143561.0
2019-02-04 12:00:00,22.43,22.43,22.4,22.43,66231.0,18.0322,18.0322,18.0081,18.0322,66231.0
2019-02-04 12:10:00,22.43,22.49,22.42,22.49,115413.0,18.0322,18.0805,18.0242,18.0805,115413.0
2019-02-04 12:20:00,22.48,22.53,22.48,22.5,173997.0,18.0724,18.1126,18.0724,18.0885,173997.0
2019-02-04 12:30:00,22.51,22.52,22.46,22.49,92372.0,18.0966,18.1046,18.0564,18.0805,92372.0
2019-02-04 12:40:00,22.49,22.53,22.49,22.5,74694.0,18.0805,18.1126,18.0805,18.0885,74694.0
2019-02-04 12:50:00,22.5,22.53,22.49,22.51,65279.0,18.0885,18.1126,18.0805,18.0966,65279.0
2019-02-04 13:00:00,22.51,22.55,22.49,22.55,82772.0,18.0966,18.1287,18.0805,18.1287,82772.0
2019-02-04 13:10:00,22.55,22.56,22.51,22.53,133471.0,18.1287,18.1368,18.0966,18.1126,133471.0
2019-02-04 13:20:00,22.53,22.54,22.51,22.53,87372.0,18.1126,18.1207,18.0966,18.1126,87372.0
2019-02-04 13:30:00,22.51,22.52,22.48,22.52,105110.0,18.0966,18.1046,18.0724,18.1046,105110.0
2019-02-04 13:40:00,22.52,22.56,22.5,22.54,103042.0,18.1046,18.1368,18.0885,18.1207,103042.0
2019-02-04 13:50:00,22.54,22.56,22.53,22.55,71525.0,18.1207,18.1368,18.1126,18.1287,71525.0
2019-02-04 14:00:00,22.56,22.58,22.54,22.55,74101.0,18.1368,18.1528,18.1207,18.1287,74101.0
2019-02-04 14:10:00,22.55,22.6,22.55,22.57,94835.0,18.1287,18.1689,18.1287,18.1448,94835.0
2019-02-04 14:20:00,22.57,22.58,22.56,22.57,69309.0,18.1448,18.1528,18.1368,18.1448,69309.0
2019-02-04 14:30:00,22.57,22.58,22.56,22.57,84696.0,18.1448,18.1528,18.1368,18.1448,84696.0
2019-02-04 14:40:00,22.57,22.58,22.52,22.54,125030.0,18.1448,18.1528,18.1046,18.1207,125030.0
2019-02-04 14:50:00,22.53,22.56,22.53,22.55,142984.0,18.1126,18.1368,18.1126,18.1287,142984.0
2019-02-04 15:00:00,22.55,22.56,22.51,22.54,126345.0,18.1287,18.1368,18.0966,18.1207,126345.0
2019-02-04 15:10:00,22.54,22.56,22.52,22.54,93566.0,18.1207,18.1368,18.1046,18.1207,93566.0
2019-02-04 15:20:00,22.54,22.55,22.54,22.55,85911.0,18.1207,18.1287,18.1207,18.1287,85911.0
2019-02-04 15:30:00,22.55,22.55,22.53,22.54,144985.0,18.1287,18.1287,18.1126,18.1207,144985.0
2019-02-04 15:40:00,22.54,22.56,22.53,22.54,201215.0,18.1207,18.1368,18.1126,18.1207,201215.0
2019-02-04 15:50:00,22.54,22.58,22.52,22.56,736256.0,18.1207,18.1528,18.1046,18.1368,736256.0
2019-02-05 09:30:00,22.57,22.75,22.56,22.69,220745.0,18.1448,18.2895,18.1368,18.2413,220745.0
2019-02-05 09:40:00,22.69,22.71,22.66,22.7,95149.0,18.2413,18.2573,18.2172,18.2493,95149.0
2019-02-05 09:50:00,22.7,22.76,22.68,22.73,86702.0,18.2493,18.2975,18.2332,18.2734,86702.0
2019-02-05 10:00:00,22.73,22.73,22.64,22.66,161469.0,18.2734,18.2734,18.2011,18.2172,161469.0
2019-02-05 10:10:00,22.67,22.73,22.67,22.7,100810.0,18.2252,18.2734,18.2252,18.2493,100810.0
2019-02-05 10:20:00,22.7,22.72,22.65,22.72,66658.0,18.2493,18.2654,18.2091,18.2654,66658.0
2019-02-05 10:30:00,22.71,22.75,22.71,22.75,67848.0,18.2573,18.2895,18.2573,18.2895,67848.0
2019-02-05 10:40:00,22.75,22.79,22.73,22.73,123281.0,18.2895,18.3217,18.2734,18.2734,123281.0
2019-02-05 10:50:00,22.73,22.8,22.73,22.76,86201.0,18.2734,18.3297,18.2734,18.2975,86201.0
2019-02-05 11:00:00,22.77,22.8,22.76,22.79,105835.0,18.3056,18.3297,18.2975,18.3217,105835.0
2019-02-05 11:10:00,22.78,22.82,22.78,22.8,128413.0,18.3136,18.3458,18.3136,18.3297,128413.0
2019-02-05 11:20:00,22.79,22.8,22.71,22.71,76322.0,18.3217,18.3297,18.2573,18.2573,76322.0
2019-02-05 11:30:00,22.71,22.74,22.71,22.71,101416.0,18.2573,18.2815,18.2573,18.2573,101416.0
2019-02-05 11:40:00,22.71,22.75,22.71,22.75,149359.0,18.2573,18.2895,18.2573,18.2895,149359.0
2019-02-05 11:50:00,22.74,22.79,22.72,22.77,103380.0,18.2815,18.3217,18.2654,18.3056,103380.0
2019-02-05 12:00:00,22.77,22.77,22.69,22.69,92457.0,18.3056,18.3056,18.2413,18.2413,92457.0
2019-02-05 12:10:00,22.69,22.72,22.67,22.67,62273.0,18.2413,18.2654,18.2252,18.2252,62273.0
2019-02-05 12:20:00,22.68,22.68,22.66,22.68,96807.0,18.2332,18.2332,18.2172,18.2332,96807.0
2019-02-05 12:30:00,22.68,22.68,22.63,22.66,57046.0,18.2332,18.2332,18.193,18.2172,57046.0
2019-02-05 12:40:00,22.65,22.67,22.65,22.65,88938.0,18.2091,18.2252,18.2091,18.2091,88938.0
2019-02-05 12:50:00,22.66,22.66,22.59,22.62,78675.0,18.2172,18.2172,18.1609,18.185,78675.0
2019-02-05 13:00:00,22.63,22.65,22.6,22.61,50496.0,18.193,18.2091,18.1689,18.177,50496.0
2019-02-05 13:10:00,22.62,22.65,22.61,22.63,64786.0,18.185,18.2091,18.177,18.193,64786.0
2019-02-05 13:20:00,22.63,22.69,22.62,22.67,73263.0,18.193,18.2413,18.185,18.2252,73263.0
2019-02-05 13:30:00,22.67,22.7,22.66,22.7,81727.0,18.2252,18.2493,18.2172,18.2493,81727.0
2019-02-05 13:40:00,22.7,22.72,22.68,22.72,76936.0,18.2493,18.2654,18.2332,18.2654,76936.0
2019-02-05 13:50:00,22.72,22.73,22.7,22.73,100925.0,18.2654,18.2734,18.2493,18.2734,100925.0
2019-02-05 14:00:00,22.73,22.76,22.72,22.76,91246.0,18.2734,18.2975,18.2654,18.2975,91246.0
2019-02-05 14:10:00,22.76,22.78,22.74,22.78,61071.0,18.2975,18.3136,18.2815,18.3136,61071.0
2019-02-05 14:20:00,22.77,22.78,22.76,22.76,107787.0,18.3056,18.3136,18.2975,18.2975,107787.0
2019-02-05 14:30:00,22.77,22.77,22.73,22.73,78384.0,18.3056,18.3056,18.2734,18.2734,78384.0
2019-02-05 14:40:00,22.73,22.76,22.71,22.76,100151.0,18.2734,18.2975,18.2573,18.2975,100151.0
2019-02-05 14:50:00,22.76,22.76,22.73,22.73,118910.0,18.2975,18.2975,18.2734,18.2734,118910.0
2019-02-05 15:00:00,22.74,22.76,22.73,22.76,118505.0,18.2815,18.2975,18.2734,18.2975,118505.0
2019-02-05 15:10:00,22.76,22.77,22.73,22.76,107314.0,18.2975,18.3056,18.2734,18.2975,107314.0
2019-02-05 15:20:00,22.76,22.78,22.75,22.77,155173.0,18.2975,18.3136,18.2895,18.3056,155173.0
2019-02-05 15:30:00,22.77,22.78,22.76,22.77,183634.0,18.3056,18.3136,18.2975,18.3056,183634.0
2019-02-05 15:40:00,22.77,22.79,22.76,22.76,236928.0,18.3056,18.3217,18.2975,18.2975,236928.0
2019-02-05 15:50:00,22.76,22.82,22.76,22.8,549175.0,18.2975,18.3458,18.2975,18.3297,549175.0
2019-02-06 09:30:00,22.8,22.97,22.8,22.87,244038.0,18.3297,18.4664,18.3297,18.386,244038.0
2019-02-06 09:40:00,22.87,22.95,22.87,22.91,69431.0,18.386,18.4503,18.386,18.4181,69431.0
2019-02-06 09:50:00,22.92,22.96,22.91,22.92,75380.0,18.4262,18.4583,18.4181,18.4262,75380.0
2019-02-06 10:00:00,22.93,22.93,22.87,22.88,74944.0,18.4342,18.4342,18.386,18.394,74944.0
2019-02-06 10:10:00,22.89,22.89,22.81,22.86,86079.0,18.4021,18.4021,18.3377,18.3779,86079.0
2019-02-06 10:20:00,22.87,22.88,22.82,22.88,85429.0,18.386,18.394,18.3458,18.394,85429.0
2019-02-06 10:30:00,22.88,22.92,22.87,22.91,55065.0,18.394,18.4262,18.386,18.4181,55065.0
2019-02-06 10:40:00,22.91,22.94,22.89,22.94,63783.0,18.4181,18.4423,18.4021,18.4423,63783.0
2019-02-06 10:50:00,22.95,23.0,22.95,22.98,111566.0,18.4503,18.4905,18.4503,18.4744,111566.0
2019-02-06 11:00:00,22.98,22.99,22.95,22.98,45018.0,18.4744,18.4824,18.4503,18.4744,45018.0
2019-02-06 11:10:00,22.98,22.99,22.95,22.96,105566.0,18.4744,18.4824,18.4503,18.4583,105566.0
2019-02-06 11:20:00,22.97,22.99,22.94,22.98,86167.0,18.4664,18.4824,18.4423,18.4744,86167.0
2019-02-06 11:30:00,22.98,23.02,22.96,23.01,113227.0,18.4744,18.5066,18.4583,18.4985,113227.0
2019-02-06 11:40:00,23.01,23.04,22.98,22.98,87458.0,18.4985,18.5226,18.4744,18.4744,87458.0
2019-02-06 11:50:00,22.99,23.01,22.97,23.0,65298.0,18.4824,18.4985,18.4664,18.4905,65298.0
2019-02-06 12:00:00,23.0,23.0,22.93,22.94,69640.0,18.4905,18.4905,18.4342,18.4423,69640.0
2019-02-06 12:10:00,22.94,22.97,22.93,22.96,116140.0,18.4423,18.4664,18.4342,18.4583,116140.0
2019-02-06 12:20:00,22.96,23.0,22.96,22.97,83961.0,18.4583,18.4905,18.4583,18.4664,83961.0
2019-02-06 12:30:00,22.97,23.0,22.96,23.0,79957.0,18.4664,18.4905,18.4583,18.4905,79957.0
2019-02-06 12:40:00,22.99,23.0,22.95,22.96,72694.0,18.4824,18.4905,18.4503,18.4583,72694.0
2019-02-06 12:50:00,22.97,23.01,22.97,22.99,46394.0,18.4664,18.4985,18.4664,18.4824,46394.0
2019-02-06 13:00:00,22.99,23.03,22.99,23.02,96650.0,18.4824,18.5146,18.4824,18.5066,96650.0
2019-02-06 13:10:00,23.02,23.05,23.01,23.04,99242.0,18.5066,18.5307,18.4985,18.5226,99242.0
2019-02-06 13:20:00,23.03,23.05,23.02,23.04,65364.0,18.5146,18.5307,18.5066,18.5226,65364.0
2019-02-06 13:30:00,23.04,23.07,23.03,23.06,50898.0,18.5226,18.5468,18.5146,18.5387,50898.0
2019-02-06 13:40:00,23.06,23.08,23.05,23.07,108646.0,18.5387,18.5548,18.5307,18.5468,108646.0
2019-02-06 13:50:00,23.07,23.09,23.05,23.09,116666.0,18.5468,18.5628,18.5307,18.5628,116666.0
2019-02-06 14:00:00,23.09,23.09,23.01,23.03,111430.0,18.5628,18.5628,18.4985,18.5146,111430.0
2019-02-06 14:10:00,23.03,23.03,22.99,23.01,102397.0,18.5146,18.5146,18.4824,18.4985,102397.0
2019-02-06 14:20:00,23.0,23.04,22.99,23.04,114709.0,18.4905,18.5226,18.4824,18.5226,114709.0
2019-02-06 14:30:00,23.03,23.03,22.97,22.98,87472.0,18.5146,18.5146,18.4664,18.4744,87472.0
2019-02-06 14:40:00,22.97,23.0,22.97,22.98,105140.0,18.4664,18.4905,18.4664,18.4744,105140.0
2019-02-06 14:50:00,22.98,23.02,22.97,23.02,83993.0,18.4744,18.5066,18.4664,18.5066,83993.0
2019-02-06 15:00:00,23.01,23.02,22.97,23.02,117765.0,18.4985,18.5066,18.4664,18.5066,117765.0
2019-02-06 15:10:00,23.02,23.03,23.0,23.03,137557.0,18.5066,18.5146,18.4905,18.5146,137557.0
2019-02-06 15:20:00,23.03,23.06,23.03,23.04,154017.0,18.5146,18.5387,18.5146,18.5226,154017.0
2019-02-06 15:30:00,23.04,23.05,23.02,23.05,252378.0,18.5226,18.5307,18.5066,18.5307,252378.0
2019-02-06 15:40:00,23.05,23.06,23.02,23.05,235864.0,18.5307,18.5387,18.5066,18.5307,235864.0
2019-02-06 15:50:00,23.05,23.08,23.02,23.07,526967.0,18.5307,18.5548,18.5066,18.5468,526967.0
2019-02-07 09:30:00,22.92,23.02,22.82,22.94,197832.0,18.4262,18.5066,18.3458,18.4423,197832.0
2019-02-07 09:40:00,22.95,23.0,22.91,22.94,141078.0,18.4503,18.4905,18.4181,18.4423,141078.0
2019-02-07 09:50:00,22.95,22.99,22.93,22.98,126249.0,18.4503,18.4824,18.4342,18.4744,126249.0
2019-02-07 10:00:00,22.99,22.99,22.91,22.93,110158.0,18.4824,18.4824,18.4181,18.4342,110158.0
2019-02-07 10:10:00,22.94,22.98,22.9,22.91,100397.0,18.4423,18.4744,18.4101,18.4181,100397.0
2019-02-07 10:20:00,22.91,22.95,22.88,22.95,86269.0,18.4181,18.4503,18.394,18.4503,86269.0
2019-02-07 10:30:00,22.95,22.97,22.92,22.94,104656.0,18.4503,18.4664,18.4262,18.4423,104656.0
2019-02-07 10:40:00,22.93,22.95,22.91,22.92,101914.0,18.4342,18.4503,18.4181,18.4262,101914.0
2019-02-07 10:50:00,22.91,22.92,22.86,22.88,151724.0,18.4181,18.4262,18.3779,18.394,151724.0
2019-02-07 11:00:00,22.88,22.92,22.87,22.9,118454.0,18.394,18.4262,18.386,18.4101,118454.0
2019-02-07 11:10:00,22.9,22.92,22.86,22.86,116219.0,18.4101,18.4262,18.3779,18.3779,116219.0
2019-02-07 11:20:00,22.87,22.87,22.83,22.85,164942.0,18.386,18.386,18.3538,18.3699,164942.0
2019-02-07 11:30:00,22.85,22.85,22.78,22.84,407190.0,18.3699,18.3699,18.3136,18.3619,407190.0
2019-02-07 11:40:00,22.84,22.88,22.79,22.81,157437.0,18.3619,18.394,18.3217,18.3377,157437.0
2019-02-07 11:50:00,22.81,22.84,22.75,22.75,159722.0,18.3377,18.3619,18.2895,18.2895,159722.0
2019-02-07 12:00:00,22.75,22.81,22.73,22.81,92148.0,18.2895,18.3377,18.2734,18.3377,92148.0
2019-02-07 12:10:00,22.81,22.81,22.78,22.79,95662.0,18.3377,18.3377,18.3136,18.3217,95662.0
2019-02-07 12:20:00,22.8,22.82,22.76,22.77,114543.0,18.3297,18.3458,18.2975,18.3056,114543.0
2019-02-07 12:30:00,22.78,22.83,22.75,22.8,85002.0,18.3136,18.3538,18.2895,18.3297,85002.0
2019-02-07 12:40:00,22.81,22.81,22.72,22.74,88337.0,18.3377,18.3377,18.2654,18.2815,88337.0
2019-02-07 12:50:00,22.74,22.74,22.69,22.71,92686.0,18.2815,18.2815,18.2413,18.2573,92686.0
2019-02-07 13:00:00,22.71,22.81,22.71,22.77,75014.0,18.2573,18.3377,18.2573,18.3056,75014.0
2019-02-07 13:10:00,22.78,22.79,22.73,22.74,92083.0,18.3136,18.3217,18.2734,18.2815,92083.0
2019-02-07 13:20:00,22.75,22.8,22.74,22.79,75827.0,18.2895,18.3297,18.2815,18.3217,75827.0
2019-02-07 13:30:00,22.79,22.82,22.78,22.8,68757.0,18.3217,18.3458,18.3136,18.3297,68757.0
2019-02-07 13:40:00,22.8,22.81,22.77,22.79,81681.0,18.3297,18.3377,18.3056,18.3217,81681.0
2019-02-07 13:50:00,22.79,22.82,22.77,22.8,69293.0,18.3217,18.3458,18.3056,18.3297,69293.0
2019-02-07 14:00:00,22.79,22.8,22.76,22.77,79898.0,18.3217,18.3297,18.2975,18.3056,79898.0
2019-02-07 14:10:00,22.77,22.78,22.72,22.75,79402.0,18.3056,18.3136,18.2654,18.2895,79402.0
2019-02-07 14:20:00,22.75,22.83,22.74,22.81,93916.0,18.2895,18.3538,18.2815,18.3377,93916.0
2019-02-07 14:30:00,22.81,22.82,22.77,22.79,107978.0,18.3377,18.3458,18.3056,18.3217,107978.0
2019-02-07 14:40:00,22.79,22.81,22.75,22.75,150916.0,18.3217,18.3377,18.2895,18.2895,150916.0
2019-02-07 14:50:00,22.76,22.78,22.73,22.75,90715.0,18.2975,18.3136,18.2734,18.2895,90715.0
2019-02-07 15:00:00,22.75,22.78,22.72,22.74,342460.0,18.2895,18.3136,18.2654,18.2815,342460.0
2019-02-07 15:10:00,22.74,22.75,22.72,22.73,106585.0,18.2815,18.2895,18.2654,18.2734,106585.0
2019-02-07 15:20:00,22.73,22.76,22.72,22.75,71236.0,18.2734,18.2975,18.2654,18.2895,71236.0
2019-02-07 15:30:00,22.75,22.76,22.69,22.71,166781.0,18.2895,18.2975,18.2413,18.2573,166781.0
2019-02-07 15:40:00,22.71,22.77,22.7,22.75,225289.0,18.2573,18.3056,18.2493,18.2895,225289.0
2019-02-07 15:50:00,22.75,22.87,22.75,22.86,959530.0,18.2895,18.386,18.2895,18.3779,959530.0
2019-02-08 09:30:00,22.65,22.78,22.61,22.71,147662.0,18.2091,18.3136,18.177,18.2573,147662.0
2019-02-08 09:40:00,22.71,22.74,22.62,22.64,148042.0,18.2573,18.2815,18.185,18.2011,148042.0
2019-02-08 09:50:00,22.64,22.67,22.6,22.62,148808.0,18.2011,18.2252,18.1689,18.185,148808.0
2019-02-08 10:00:00,22.62,22.71,22.61,22.68,96855.0,18.185,18.2573,18.177,18.2332,96855.0
2019-02-08 10:10:00,22.68,22.69,22.61,22.62,77717.0,18.2332,18.2413,18.177,18.185,77717.0
2019-02-08 10:20:00,22.61,22.75,22.61,22.73,116476.0,18.177,18.2895,18.177,18.2734,116476.0
2019-02-08 10:30:00,22.73,22.79,22.72,22.77,108300.0,18.2734,18.3217,18.2654,18.3056,108300.0
2019-02-08 10:40:00,22.77,22.79,22.7,22.72,67311.0,18.3056,18.3217,18.2493,18.2654,67311.0
2019-02-08 10:50:00,22.73,22.75,22.69,22.73,64993.0,18.2734,18.2895,18.2413,18.2734,64993.0
2019-02-08 11:00:00,22.73,22.73,22.67,22.71,159888.0,18.2734,18.2734,18.2252,18.2573,159888.0
2019-02-08 11:10:00,22.72,22.77,22.69,22.74,148155.0,18.2654,18.3056,18.2413,18.2815,148155.0
2019-02-08 11:20:00,22.73,22.81,22.72,22.74,98346.0,18.2734,18.3377,18.2654,18.2815,98346.0
2019-02-08 11:30:00,22.75,22.76,22.7,22.73,90507.0,18.2895,18.2975,18.2493,18.2734,90507.0
2019-02-08 11:40:00,22.73,22.75,22.69,22.72,66626.0,18.2734,18.2895,18.2413,18.2654,66626.0
2019-02-08 11:50:00,22.73,22.79,22.71,22.79,63241.0,18.2734,18.3217,18.2573,18.3217,63241.0
2019-02-08 12:00:00,22.79,22.8,22.73,22.75,115548.0,18.3217,18.3297,18.2734,18.2895,115548.0
2019-02-08 12:10:00,22.75,22.8,22.74,22.78,101507.0,18.2895,18.3297,18.2815,18.3136,101507.0
2019-02-08 12:20:00,22.79,22.81,22.76,22.79,123173.0,18.3217,18.3377,18.2975,18.3217,123173.0
2019-02-08 12:30:00,22.79,22.84,22.78,22.84,86983.0,18.3217,18.3619,18.3136,18.3619,86983.0
2019-02-08 12:40:00,22.84,22.88,22.83,22.87,157437.0,18.3619,18.394,18.3538,18.386,157437.0
2019-02-08 12:50:00,22.87,22.87,22.81,22.82,67774.0,18.386,18.386,18.3377,18.3458,67774.0
2019-02-08 13:00:00,22.82,22.84,22.81,22.82,60632.0,18.3458,18.3619,18.3377,18.3458,60632.0
2019-02-08 13:10:00,22.83,22.86,22.82,22.83,66841.0,18.3538,18.3779,18.3458,18.3538,66841.0
2019-02-08 13:20:00,22.83,22.84,22.8,22.82,74541.0,18.3538,18.3619,18.3297,18.3458,74541.0
2019-02-08 13:30:00,22.83,22.84,22.79,22.8,85191.0,18.3538,18.3619,18.3217,18.3297,85191.0
2019-02-08 13:40:00,22.81,22.84,22.81,22.83,97638.0,18.3377,18.3619,18.3377,18.3538,97638.0
2019-02-08 13:50:00,22.82,22.83,22.8,22.82,115686.0,18.3458,18.3538,18.3297,18.3458,115686.0
2019-02-08 14:00:00,22.82,22.85,22.8,22.85,149043.0,18.3458,18.3699,18.3297,18.3699,149043.0
2019-02-08 14:10:00,22.85,22.88,22.84,22.88,87212.0,18.3699,18.394,18.3619,18.394,87212.0
2019-02-08 14:20:00,22.88,22.89,22.84,22.89,144961.0,18.394,18.4021,18.3619,18.4021,144961.0
2019-02-08 14:30:00,22.89,22.91,22.87,22.89,146994.0,18.4021,18.4181,18.386,18.4021,146994.0
2019-02-08 14:40:00,22.89,22.91,22.88,22.89,113787.0,18.4021,18.4181,18.394,18.4021,113787.0
2019-02-08 14:50:00,22.89,22.9,22.86,22.87,82238.0,18.4021,18.4101,18.3779,18.386,82238.0
2019-02-08 15:00:00,22.88,22.88,22.85,22.86,223278.0,18.394,18.394,18.3699,18.3779,223278.0
2019-02-08 15:10:00,22.85,22.9,22.85,22.9,80382.0,18.3699,18.4101,18.3699,18.4101,80382.0
2019-02-08 15:20:00,22.9,22.92,22.89,22.9,98621.0,18.4101,18.4262,18.4021,18.4101,98621.0
2019-02-08 15:30:00,22.89,22.9,22.87,22.89,155894.0,18.4021,18.4101,18.386,18.4021,155894.0
2019-02-08 15:40:00,22.9,22.9,22.86,22.87,178066.0,18.4101,18.4101,18.3779,18.386,178066.0
2019-02-08 15:50:00,22.87,22.93,22.85,22.92,613628.0,18.386,18.4342,18.3699,18.4262,613628.0
2019-02-11 09:30:00,23.0,23.2,23.0,23.01,202303.0,18.4905,18.6513,18.4905,18.4985,202303.0
2019-02-11 09:40:00,23.01,23.11,22.99,23.06,83073.0,18.4985,18.5789,18.4824,18.5387,83073.0
2019-02-11 09:50:00,23.05,23.09,23.02,23.08,60682.0,18.5307,18.5628,18.5066,18.5548,60682.0
2019-02-11 10:00:00,23.08,23.1,23.03,23.06,101896.0,18.5548,18.5709,18.5146,18.5387,101896.0
2019-02-11 10:10:00,23.06,23.08,23.03,23.05,86335.0,18.5387,18.5548,18.5146,18.5307,86335.0
2019-02-11 10:20:00,23.05,23.06,22.95,22.97,114591.0,18.5307,18.5387,18.4503,18.4664,114591.0
2019-02-11 10:30:00,22.97,23.05,22.94,23.02,232624.0,18.4664,18.5307,18.4423,18.5066,232624.0
2019-02-11 10:40:00,23.02,23.05,23.0,23.03,137417.0,18.5066,18.5307,18.4905,18.5146,137417.0
2019-02-11 10:50:00,23.03,23.03,22.98,23.0,122292.0,18.5146,18.5146,18.4744,18.4905,122292.0
2019-02-11 11:00:00,23.0,23.02,22.93,22.94,81356.0,18.4905,18.5066,18.4342,18.4423,81356.0
2019-02-11 11:10:00,22.94,22.95,22.91,22.93,120653.0,18.4423,18.4503,18.4181,18.4342,120653.0
2019-02-11 11:20:00,22.93,22.96,22.92,22.93,102499.0,18.4342,18.4583,18.4262,18.4342,102499.0
2019-02-11 11:30:00,22.93,22.94,22.9,22.9,86773.0,18.4342,18.4423,18.4101,18.4101,86773.0
2019-02-11 11:40:00,22.9,22.91,22.88,22.89,170863.0,18.4101,18.4181,18.394,18.4021,170863.0
2019-02-11 11:50:00,22.89,22.91,22.87,22.9,75533.0,18.4021,18.4181,18.386,18.4101,75533.0
2019-02-11 12:00:00,22.91,22.95,22.9,22.94,222167.0,18.4181,18.4503,18.4101,18.4423,222167.0
2019-02-11 12:10:00,22.94,22.94,22.91,22.92,129815.0,18.4423,18.4423,18.4181,18.4262,129815.0
2019-02-11 12:20:00,22.91,22.96,22.9,22.95,203583.0,18.4181,18.4583,18.4101,18.4503,203583.0
2019-02-11 12:30:00,22.95,22.96,22.93,22.93,115838.0,18.4503,18.4583,18.4342,18.4342,115838.0
2019-02-11 12:40:00,22.93,22.94,22.9,22.91,166824.0,18.4342,18.4423,18.4101,18.4181,166824.0
2019-02-11 12:50:00,22.92,22.93,22.91,22.92,72464.0,18.4262,18.4342,18.4181,18.4262,72464.0
2019-02-11 13:00:00,22.92,22.93,22.91,22.93,82363.0,18.4262,18.4342,18.4181,18.4342,82363.0
2019-02-11 13:10:00,22.92,22.93,22.9,22.92,56523.0,18.4262,18.4342,18.4101,18.4262,56523.0
2019-02-11 13:20:00,22.93,22.94,22.85,22.85,285554.0,18.4342,18.4423,18.3699,18.3699,285554.0
2019-02-11 13:30:00,22.85,22.88,22.85,22.87,72184.0,18.3699,18.394,18.3699,18.386,72184.0
2019-02-11 13:40:00,22.88,22.88,22.79,22.83,276620.0,18.394,18.394,18.3217,18.3538,276620.0
2019-02-11 13:50:00,22.83,22.84,22.82,22.83,61402.0,18.3538,18.3619,18.3458,18.3538,61402.0
2019-02-11 14:00:00,22.82,22.84,22.81,22.82,199758.0,18.3458,18.3619,18.3377,18.3458,199758.0
2019-02-11 14:10:00,22.82,22.83,22.81,22.83,104860.0,18.3458,18.3538,18.3377,18.3538,104860.0
2019-02-11 14:20:00,22.82,22.83,22.81,22.83,92929.0,18.3458,18.3538,18.3377,18.3538,92929.0
2019-02-11 14:30:00,22.82,22.86,22.82,22.85,124396.0,18.3458,18.3779,18.3458,18.3699,124396.0
2019-02-11 14:40:00,22.86,22.87,22.82,22.82,94969.0,18.3779,18.386,18.3458,18.3458,94969.0
2019-02-11 14:50:00,22.82,22.85,22.82,22.85,88708.0,18.3458,18.3699,18.3458,18.3699,88708.0
2019-02-11 15:00:00,22.85,22.87,22.84,22.85,183978.0,18.3699,18.386,18.3619,18.3699,183978.0
2019-02-11 15:10:00,22.85,22.88,22.85,22.85,141375.0,18.3699,18.394,18.3699,18.3699,141375.0
2019-02-11 15:20:00,22.86,22.87,22.85,22.87,105961.0,18.3779,18.386,18.3699,18.386,105961.0
2019-02-11 15:30:00,22.87,22.88,22.85,22.88,146559.0,18.386,18.394,18.3699,18.394,146559.0
2019-02-11 15:40:00,22.88,22.89,22.85,22.86,282311.0,18.394,18.4021,18.3699,18.3779,282311.0
2019-02-11 15:50:00,22.86,22.88,22.84,22.86,490294.0,18.3779,18.394,18.3619,18.3779,490294.0
2019-02-12 09:30:00,23.01,23.12,23.0,23.12,210858.0,18.4985,18.587,18.4905,18.587,210858.0
2019-02-12 09:40:00,23.12,23.21,23.12,23.19,117710.0,18.587,18.6593,18.587,18.6432,117710.0
2019-02-12 09:50:00,23.19,23.24,23.19,23.23,89054.0,18.6432,18.6834,18.6432,18.6754,89054.0
2019-02-12 10:00:00,23.24,23.27,23.21,23.21,137282.0,18.6834,18.7076,18.6593,18.6593,137282.0
2019-02-12 10:10:00,23.22,23.25,23.2,23.21,155488.0,18.6674,18.6915,18.6513,18.6593,155488.0
2019-02-12 10:20:00,23.21,23.23,23.18,23.2,153327.0,18.6593,18.6754,18.6352,18.6513,153327.0
2019-02-12 10:30:00,23.2,23.25,23.19,23.22,111616.0,18.6513,18.6915,18.6432,18.6674,111616.0
2019-02-12 10:40:00,23.22,23.23,23.19,23.21,94934.0,18.6674,18.6754,18.6432,18.6593,94934.0
2019-02-12 10:50:00,23.21,23.27,23.21,23.26,213399.0,18.6593,18.7076,18.6593,18.6995,213399.0
2019-02-12 11:00:00,23.27,23.32,23.26,23.29,137363.0,18.7076,18.7477,18.6995,18.7236,137363.0
2019-02-12 11:10:00,23.29,23.31,23.27,23.27,135348.0,18.7236,18.7397,18.7076,18.7076,135348.0
2019-02-12 11:20:00,23.27,23.3,23.27,23.28,135081.0,18.7076,18.7317,18.7076,18.7156,135081.0
2019-02-12 11:30:00,23.28,23.3,23.26,23.29,109989.0,18.7156,18.7317,18.6995,18.7236,109989.0
2019-02-12 11:40:00,23.29,23.31,23.28,23.3,112134.0,18.7236,18.7397,18.7156,18.7317,112134.0
2019-02-12 11:50:00,23.3,23.33,23.29,23.33,231300.0,18.7317,18.7558,18.7236,18.7558,231300.0
2019-02-12 12:00:00,23.32,23.34,23.29,23.3,146240.0,18.7477,18.7638,18.7236,18.7317,146240.0
2019-02-12 12:10:00,23.29,23.32,23.28,23.29,252356.0,18.7236,18.7477,18.7156,18.7236,252356.0
2019-02-12 12:20:00,23.3,23.32,23.29,23.32,130710.0,18.7317,18.7477,18.7236,18.7477,130710.0
2019-02-12 12:30:00,23.32,23.34,23.3,23.32,113033.0,18.7477,18.7638,18.7317,18.7477,113033.0
2019-02-12 12:40:00,23.32,23.33,23.3,23.3,73405.0,18.7477,18.7558,18.7317,18.7317,73405.0
2019-02-12 12:50:00,23.3,23.34,23.3,23.34,121268.0,18.7317,18.7638,18.7317,18.7638,121268.0
2019-02-12 13:00:00,23.34,23.35,23.31,23.33,114867.0,18.7638,18.7719,18.7397,18.7558,114867.0
2019-02-12 13:10:00,23.33,23.34,23.32,23.34,33568.0,18.7558,18.7638,18.7477,18.7638,33568.0
2019-02-12 13:20:00,23.34,23.36,23.33,23.36,64625.0,18.7638,18.7799,18.7558,18.7799,64625.0
2019-02-12 13:30:00,23.36,23.39,23.35,23.39,75788.0,18.7799,18.804,18.7719,18.804,75788.0
2019-02-12 13:40:00,23.39,23.4,23.33,23.35,146956.0,18.804,18.8121,18.7558,18.7719,146956.0
2019-02-12 13:50:00,23.35,23.37,23.34,23.35,81955.0,18.7719,18.7879,18.7638,18.7719,81955.0
2019-02-12 14:00:00,23.35,23.35,23.31,23.35,112120.0,18.7719,18.7719,18.7397,18.7719,112120.0
2019-02-12 14:10:00,23.34,23.34,23.33,23.34,42166.0,18.7638,18.7638,18.7558,18.7638,42166.0
2019-02-12 14:20:00,23.33,23.38,23.33,23.38,103154.0,18.7558,18.796,18.7558,18.796,103154.0
2019-02-12 14:30:00,23.38,23.38,23.36,23.36,82188.0,18.796,18.796,18.7799,18.7799,82188.0
2019-02-12 14:40:00,23.36,23.38,23.36,23.38,61242.0,18.7799,18.796,18.7799,18.796,61242.0
2019-02-12 14:50:00,23.38,23.38,23.36,23.38,135647.0,18.796,18.796,18.7799,18.796,135647.0
2019-02-12 15:00:00,23.37,23.38,23.32,23.35,158905.0,18.7879,18.796,18.7477,18.7719,158905.0
2019-02-12 15:10:00,23.35,23.37,23.34,23.35,103853.0,18.7719,18.7879,18.7638,18.7719,103853.0
2019-02-12 15:20:00,23.35,23.37,23.34,23.36,156792.0,18.7719,18.7879,18.7638,18.7799,156792.0
2019-02-12 15:30:00,23.36,23.37,23.35,23.36,133425.0,18.7799,18.7879,18.7719,18.7799,133425.0
2019-02-12 15:40:00,23.37,23.39,23.36,23.36,279737.0,18.7879,18.804,18.7799,18.7799,279737.0
2019-02-12 15:50:00,23.36,23.39,23.35,23.35,444487.0,18.7799,18.804,18.7719,18.7719,444487.0
2019-02-13 09:30:00,23.44,23.54,23.39,23.42,1204841.0,18.8442,18.9246,18.804,18.8281,1204841.0
2019-02-13 09:40:00,23.42,23.46,23.37,23.41,209261.0,18.8281,18.8603,18.7879,18.8201,209261.0
2019-02-13 09:50:00,23.41,23.43,23.37,23.41,158843.0,18.8201,18.8362,18.7879,18.8201,158843.0
2019-02-13 10:00:00,23.41,23.41,23.33,23.36,138998.0,18.8201,18.8201,18.7558,18.7799,138998.0
2019-02-13 10:10:00,23.36,23.4,23.34,23.36,158987.0,18.7799,18.8121,18.7638,18.7799,158987.0
2019-02-13 10:20:00,23.35,23.37,23.31,23.34,296173.0,18.7719,18.7879,18.7397,18.7638,296173.0
2019-02-13 10:30:00,23.35,23.38,23.33,23.38,103457.0,18.7719,18.796,18.7558,18.796,103457.0
2019-02-13 10:40:00,23.37,23.38,23.33,23.34,89467.0,18.7879,18.796,18.7558,18.7638,89467.0
2019-02-13 10:50:00,23.34,23.37,23.32,23.33,75667.0,18.7638,18.7879,18.7477,18.7558,75667.0
2019-02-13 11:00:00,23.33,23.35,23.31,23.33,194686.0,18.7558,18.7719,18.7397,18.7558,194686.0
2019-02-13 11:10:00,23.33,23.33,23.26,23.26,160660.0,18.7558,18.7558,18.6995,18.6995,160660.0
2019-02-13 11:20:00,23.26,23.27,23.24,23.25,123239.0,18.6995,18.7076,18.6834,18.6915,123239.0
2019-02-13 11:30:00,23.25,23.28,23.22,23.26,111744.0,18.6915,18.7156,18.6674,18.6995,111744.0
2019-02-13 11:40:00,23.26,23.28,23.25,23.28,77670.0,18.6995,18.7156,18.6915,18.7156,77670.0
2019-02-13 11:50:00,23.28,23.32,23.27,23.32,76514.0,18.7156,18.7477,18.7076,18.7477,76514.0
2019-02-13 12:00:00,23.32,23.32,23.26,23.27,132468.0,18.7477,18.7477,18.6995,18.7076,132468.0
2019-02-13 12:10:00,23.27,23.28,23.25,23.27,44329.0,18.7076,18.7156,18.6915,18.7076,44329.0
2019-02-13 12:20:00,23.26,23.31,23.26,23.27,96610.0,18.6995,18.7397,18.6995,18.7076,96610.0
2019-02-13 12:30:00,23.28,23.3,23.25,23.29,119844.0,18.7156,18.7317,18.6915,18.7236,119844.0
2019-02-13 12:40:00,23.29,23.33,23.28,23.31,216733.0,18.7236,18.7558,18.7156,18.7397,216733.0
2019-02-13 12:50:00,23.31,23.31,23.25,23.28,238671.0,18.7397,18.7397,18.6915,18.7156,238671.0
2019-02-13 13:00:00,23.27,23.29,23.25,23.29,101682.0,18.7076,18.7236,18.6915,18.7236,101682.0
2019-02-13 13:10:00,23.28,23.32,23.28,23.29,155397.0,18.7156,18.7477,18.7156,18.7236,155397.0
2019-02-13 13:20:00,23.29,23.32,23.29,23.31,111431.0,18.7236,18.7477,18.7236,18.7397,111431.0
2019-02-13 13:30:00,23.3,23.33,23.29,23.3,134872.0,18.7317,18.7558,18.7236,18.7317,134872.0
2019-02-13 13:40:00,23.3,23.32,23.29,23.32,96638.0,18.7317,18.7477,18.7236,18.7477,96638.0
2019-02-13 13:50:00,23.32,23.32,23.29,23.3,107787.0,18.7477,18.7477,18.7236,18.7317,107787.0
2019-02-13 14:00:00,23.29,23.32,23.29,23.3,192282.0,18.7236,18.7477,18.7236,18.7317,192282.0
2019-02-13 14:10:00,23.3,23.32,23.3,23.32,186128.0,18.7317,18.7477,18.7317,18.7477,186128.0
2019-02-13 14:20:00,23.31,23.32,23.3,23.32,168971.0,18.7397,18.7477,18.7317,18.7477,168971.0
2019-02-13 14:30:00,23.32,23.32,23.31,23.32,171553.0,18.7477,18.7477,18.7397,18.7477,171553.0
2019-02-13 14:40:00,23.32,23.37,23.31,23.36,265435.0,18.7477,18.7879,18.7397,18.7799,265435.0
2019-02-13 14:50:00,23.36,23.36,23.34,23.34,169479.0,18.7799,18.7799,18.7638,18.7638,169479.0
2019-02-13 15:00:00,23.35,23.36,23.34,23.36,177870.0,18.7719,18.7799,18.7638,18.7799,177870.0
2019-02-13 15:10:00,23.35,23.37,23.34,23.36,265122.0,18.7719,18.7879,18.7638,18.7799,265122.0
2019-02-13 15:20:00,23.37,23.38,23.36,23.37,404509.0,18.7879,18.796,18.7799,18.7879,404509.0
2019-02-13 15:30:00,23.37,23.38,23.33,23.34,529650.0,18.7879,18.796,18.7558,18.7638,529650.0
2019-02-13 15:40:00,23.34,23.36,23.29,23.3,401627.0,18.7638,18.7799,18.7236,18.7317,401627.0
2019-02-13 15:50:00,23.3,23.34,23.3,23.3,773857.0,18.7317,18.7638,18.7317,18.7317,773857.0
2019-02-14 09:30:00,23.23,23.33,23.19,23.29,229345.0,18.6754,18.7558,18.6432,18.7236,229345.0
2019-02-14 09:40:00,23.29,23.38,23.25,23.38,290052.0,18.7236,18.796,18.6915,18.796,290052.0
2019-02-14 09:50:00,23.37,23.46,23.35,23.45,384592.0,18.7879,18.8603,18.7719,18.8523,384592.0
2019-02-14 10:00:00,23.45,23.46,23.4,23.45,747391.0,18.8523,18.8603,18.8121,18.8523,747391.0
2019-02-14 10:10:00,23.44,23.46,23.42,23.42,357531.0,18.8442,18.8603,18.8281,18.8281,357531.0
2019-02-14 10:20:00,23.42,23.43,23.37,23.38,177441.0,18.8281,18.8362,18.7879,18.796,177441.0
2019-02-14 10:30:00,23.39,23.41,23.29,23.3,146010.0,18.804,18.8201,18.7236,18.7317,146010.0
2019-02-14 10:40:00,23.3,23.37,23.3,23.35,136754.0,18.7317,18.7879,18.7317,18.7719,136754.0
2019-02-14 10:50:00,23.35,23.35,23.28,23.29,148359.0,18.7719,18.7719,18.7156,18.7236,148359.0
2019-02-14 11:00:00,23.3,23.31,23.19,23.29,230836.0,18.7317,18.7397,18.6432,18.7236,230836.0
2019-02-14 11:10:00,23.29,23.31,23.27,23.29,96929.0,18.7236,18.7397,18.7076,18.7236,96929.0
2019-02-14 11:20:00,23.29,23.3,23.27,23.29,72461.0,18.7236,18.7317,18.7076,18.7236,72461.0
2019-02-14 11:30:00,23.29,23.3,23.23,23.26,70495.0,18.7236,18.7317,18.6754,18.6995,70495.0
2019-02-14 11:40:00,23.26,23.35,23.25,23.34,92716.0,18.6995,18.7719,18.6915,18.7638,92716.0
2019-02-14 11:50:00,23.34,23.35,23.32,23.32,58770.0,18.7638,18.7719,18.7477,18.7477,58770.0
2019-02-14 12:00:00,23.33,23.35,23.32,23.33,54150.0,18.7558,18.7719,18.7477,18.7558,54150.0
2019-02-14 12:10:00,23.33,23.34,23.29,23.34,78403.0,18.7558,18.7638,18.7236,18.7638,78403.0
2019-02-14 12:20:00,23.34,23.38,23.33,23.36,60650.0,18.7638,18.796,18.7558,18.7799,60650.0
2019-02-14 12:30:00,23.37,23.38,23.35,23.36,77472.0,18.7879,18.796,18.7719,18.7799,77472.0
2019-02-14 12:40:00,23.35,23.37,23.35,23.37,49811.0,18.7719,18.7879,18.7719,18.7879,49811.0
2019-02-14 12:50:00,23.36,23.37,23.34,23.35,51696.0,18.7799,18.7879,18.7638,18.7719,51696.0
2019-02-14 13:00:00,23.35,23.38,23.34,23.37,68250.0,18.7719,18.796,18.7638,18.7879,68250.0
2019-02-14 13:10:00,23.37,23.39,23.33,23.34,46071.0,18.7879,18.804,18.7558,18.7638,46071.0
2019-02-14 13:20:00,23.34,23.34,23.3,23.34,57192.0,18.7638,18.7638,18.7317,18.7638,57192.0
2019-02-14 13:30:00,23.34,23.37,23.33,23.35,40577.0,18.7638,18.7879,18.7558,18.7719,40577.0
2019-02-14 13:40:00,23.35,23.37,23.31,23.33,86054.0,18.7719,18.7879,18.7397,18.7558,86054.0
2019-02-14 13:50:00,23.33,23.34,23.29,23.31,104254.0,18.7558,18.7638,18.7236,18.7397,104254.0
2019-02-14 14:00:00,23.31,23.33,23.3,23.32,93471.0,18.7397,18.7558,18.7317,18.7477,93471.0
2019-02-14 14:10:00,23.32,23.33,23.3,23.33,112301.0,18.7477,18.7558,18.7317,18.7558,112301.0
2019-02-14 14:20:00,23.32,23.33,23.31,23.32,107103.0,18.7477,18.7558,18.7397,18.7477,107103.0
2019-02-14 14:30:00,23.32,23.32,23.29,23.31,185634.0,18.7477,18.7477,18.7236,18.7397,185634.0
2019-02-14 14:40:00,23.3,23.31,23.29,23.29,84672.0,18.7317,18.7397,18.7236,18.7236,84672.0
2019-02-14 14:50:00,23.29,23.3,23.27,23.29,107758.0,18.7236,18.7317,18.7076,18.7236,107758.0
2019-02-14 15:00:00,23.29,23.31,23.24,23.25,275780.0,18.7236,18.7397,18.6834,18.6915,275780.0
2019-02-14 15:10:00,23.25,23.29,23.24,23.29,75488.0,18.6915,18.7236,18.6834,18.7236,75488.0
2019-02-14 15:20:00,23.29,23.29,23.25,23.26,110411.0,18.7236,18.7236,18.6915,18.6995,110411.0
2019-02-14 15:30:00,23.26,23.32,23.25,23.3,254250.0,18.6995,18.7477,18.6915,18.7317,254250.0
2019-02-14 15:40:00,23.3,23.31,23.25,23.28,218277.0,18.7317,18.7397,18.6915,18.7156,218277.0
2019-02-14 15:50:00,23.28,23.28,23.22,23.23,428962.0,18.7156,18.7156,18.6674,18.6754,428962.0
2019-02-15 09:30:00,23.33,23.4,23.14,23.19,820485.0,18.7558,18.8121,18.603,18.6432,820485.0
2019-02-15 09:40:00,23.19,23.27,23.19,23.24,337823.0,18.6432,18.7076,18.6432,18.6834,337823.0
2019-02-15 09:50:00,23.23,23.3,23.17,23.25,951929.0,18.6754,18.7317,18.6272,18.6915,951929.0
2019-02-15 10:00:00,23.26,23.29,23.22,23.27,373944.0,18.6995,18.7236,18.6674,18.7076,373944.0
2019-02-15 10:10:00,23.27,23.29,23.23,23.25,314710.0,18.7076,18.7236,18.6754,18.6915,314710.0
2019-02-15 10:20:00,23.25,23.26,23.22,23.22,343588.0,18.6915,18.6995,18.6674,18.6674,343588.0
2019-02-15 10:30:00,23.23,23.27,23.22,23.26,388374.0,18.6754,18.7076,18.6674,18.6995,388374.0
2019-02-15 10:40:00,23.26,23.31,23.26,23.3,418373.0,18.6995,18.7397,18.6995,18.7317,418373.0
2019-02-15 10:50:00,23.3,23.3,23.26,23.27,209148.0,18.7317,18.7317,18.6995,18.7076,209148.0
2019-02-15 11:00:00,23.27,23.3,23.23,23.25,167095.0,18.7076,18.7317,18.6754,18.6915,167095.0
2019-02-15 11:10:00,23.25,23.27,23.22,23.27,136560.0,18.6915,18.7076,18.6674,18.7076,136560.0
2019-02-15 11:20:00,23.27,23.3,23.25,23.3,97389.0,18.7076,18.7317,18.6915,18.7317,97389.0
2019-02-15 11:30:00,23.29,23.31,23.28,23.3,112978.0,18.7236,18.7397,18.7156,18.7317,112978.0
2019-02-15 11:40:00,23.3,23.31,23.28,23.3,85044.0,18.7317,18.7397,18.7156,18.7317,85044.0
2019-02-15 11:50:00,23.3,23.31,23.26,23.28,180523.0,18.7317,18.7397,18.6995,18.7156,180523.0
2019-02-15 12:00:00,23.29,23.3,23.27,23.3,97391.0,18.7236,18.7317,18.7076,18.7317,97391.0
2019-02-15 12:10:00,23.29,23.31,23.29,23.3,145348.0,18.7236,18.7397,18.7236,18.7317,145348.0
2019-02-15 12:20:00,23.3,23.3,23.27,23.28,479012.0,18.7317,18.7317,18.7076,18.7156,479012.0
2019-02-15 12:30:00,23.29,23.3,23.24,23.26,368883.0,18.7236,18.7317,18.6834,18.6995,368883.0
2019-02-15 12:40:00,23.27,23.28,23.24,23.26,131978.0,18.7076,18.7156,18.6834,18.6995,131978.0
2019-02-15 12:50:00,23.25,23.26,23.22,23.22,88232.0,18.6915,18.6995,18.6674,18.6674,88232.0
2019-02-15 13:00:00,23.23,23.25,23.21,23.23,65277.0,18.6754,18.6915,18.6593,18.6754,65277.0
2019-02-15 13:10:00,23.24,23.25,23.21,23.23,81703.0,18.6834,18.6915,18.6593,18.6754,81703.0
2019-02-15 13:20:00,23.23,23.25,23.22,23.23,48174.0,18.6754,18.6915,18.6674,18.6754,48174.0
2019-02-15 13:30:00,23.22,23.25,23.22,23.23,63357.0,18.6674,18.6915,18.6674,18.6754,63357.0
2019-02-15 13:40:00,23.23,23.26,23.23,23.25,59118.0,18.6754,18.6995,18.6754,18.6915,59118.0
2019-02-15 13:50:00,23.25,23.28,23.24,23.28,224985.0,18.6915,18.7156,18.6834,18.7156,224985.0
2019-02-15 14:00:00,23.29,23.3,23.27,23.28,143788.0,18.7236,18.7317,18.7076,18.7156,143788.0
2019-02-15 14:10:00,23.28,23.3,23.26,23.29,99481.0,18.7156,18.7317,18.6995,18.7236,99481.0
2019-02-15 14:20:00,23.29,23.32,23.28,23.31,111981.0,18.7236,18.7477,18.7156,18.7397,111981.0
2019-02-15 14:30:00,23.3,23.35,23.3,23.35,45527.0,18.7317,18.7719,18.7317,18.7719,45527.0
2019-02-15 14:40:00,23.35,23.35,23.32,23.35,191275.0,18.7719,18.7719,18.7477,18.7719,191275.0
2019-02-15 14:50:00,23.35,23.36,23.33,23.34,81051.0,18.7719,18.7799,18.7558,18.7638,81051.0
2019-02-15 15:00:00,23.34,23.35,23.32,23.34,120637.0,18.7638,18.7719,18.7477,18.7638,120637.0
2019-02-15 15:10:00,23.34,23.34,23.28,23.28,109328.0,18.7638,18.7638,18.7156,18.7156,109328.0
2019-02-15 15:20:00,23.28,23.33,23.28,23.33,115802.0,18.7156,18.7558,18.7156,18.7558,115802.0
2019-02-15 15:30:00,23.33,23.34,23.31,23.33,341861.0,18.7558,18.7638,18.7397,18.7558,341861.0
2019-02-15 15:40:00,23.33,23.34,23.29,23.32,533792.0,18.7558,18.7638,18.7236,18.7477,533792.0
2019-02-15 15:50:00,23.31,23.32,23.27,23.28,818305.0,18.7397,18.7477,18.7076,18.7156,818305.0
2019-02-19 09:30:00,23.24,23.39,23.2,23.33,242525.0,18.6834,18.804,18.6513,18.7558,242525.0
2019-02-19 09:40:00,23.33,23.34,23.25,23.29,151159.0,18.7558,18.7638,18.6915,18.7236,151159.0
2019-02-19 09:50:00,23.29,23.29,23.25,23.27,117855.0,18.7236,18.7236,18.6915,18.7076,117855.0
2019-02-19 10:00:00,23.27,23.28,23.19,23.22,158466.0,18.7076,18.7156,18.6432,18.6674,158466.0
2019-02-19 10:10:00,23.22,23.26,23.21,23.25,127045.0,18.6674,18.6995,18.6593,18.6915,127045.0
2019-02-19 10:20:00,23.25,23.29,23.24,23.27,119025.0,18.6915,18.7236,18.6834,18.7076,119025.0
2019-02-19 10:30:00,23.27,23.27,23.23,23.24,159085.0,18.7076,18.7076,18.6754,18.6834,159085.0
2019-02-19 10:40:00,23.24,23.26,23.23,23.23,178696.0,18.6834,18.6995,18.6754,18.6754,178696.0
2019-02-19 10:50:00,23.23,23.25,23.22,23.24,128001.0,18.6754,18.6915,18.6674,18.6834,128001.0
2019-02-19 11:00:00,23.24,23.25,23.23,23.25,137249.0,18.6834,18.6915,18.6754,18.6915,137249.0
2019-02-19 11:10:00,23.25,23.25,23.23,23.23,260741.0,18.6915,18.6915,18.6754,18.6754,260741.0
2019-02-19 11:20:00,23.24,23.24,23.2,23.21,148100.0,18.6834,18.6834,18.6513,18.6593,148100.0
2019-02-19 11:30:00,23.21,23.21,23.17,23.21,59450.0,18.6593,18.6593,18.6272,18.6593,59450.0
2019-02-19 11:40:00,23.21,23.27,23.19,23.26,143421.0,18.6593,18.7076,18.6432,18.6995,143421.0
2019-02-19 11:50:00,23.25,23.3,23.25,23.3,126616.0,18.6915,18.7317,18.6915,18.7317,126616.0
2019-02-19 12:00:00,23.3,23.3,23.25,23.26,106277.0,18.7317,18.7317,18.6915,18.6995,106277.0
2019-02-19 12:10:00,23.26,23.28,23.25,23.26,120259.0,18.6995,18.7156,18.6915,18.6995,120259.0
2019-02-19 12:20:00,23.26,23.27,23.25,23.25,49260.0,18.6995,18.7076,18.6915,18.6915,49260.0
2019-02-19 12:30:00,23.25,23.26,23.22,23.25,134064.0,18.6915,18.6995,18.6674,18.6915,134064.0
2019-02-19 12:40:00,23.25,23.27,23.24,23.24,109238.0,18.6915,18.7076,18.6834,18.6834,109238.0
2019-02-19 12:50:00,23.25,23.28,23.23,23.27,88912.0,18.6915,18.7156,18.6754,18.7076,88912.0
2019-02-19 13:00:00,23.26,23.27,23.25,23.27,41792.0,18.6995,18.7076,18.6915,18.7076,41792.0
2019-02-19 13:10:00,23.27,23.27,23.26,23.27,33854.0,18.7076,18.7076,18.6995,18.7076,33854.0
2019-02-19 13:20:00,23.27,23.28,23.26,23.28,59788.0,18.7076,18.7156,18.6995,18.7156,59788.0
2019-02-19 13:30:00,23.28,23.31,23.27,23.31,258230.0,18.7156,18.7397,18.7076,18.7397,258230.0
2019-02-19 13:40:00,23.31,23.33,23.31,23.33,65121.0,18.7397,18.7558,18.7397,18.7558,65121.0
2019-02-19 13:50:00,23.33,23.35,23.32,23.35,53444.0,18.7558,18.7719,18.7477,18.7719,53444.0
2019-02-19 14:00:00,23.35,23.36,23.33,23.36,146826.0,18.7719,18.7799,18.7558,18.7799,146826.0
2019-02-19 14:10:00,23.36,23.36,23.33,23.34,136039.0,18.7799,18.7799,18.7558,18.7638,136039.0
2019-02-19 14:20:00,23.34,23.35,23.32,23.35,105456.0,18.7638,18.7719,18.7477,18.7719,105456.0
2019-02-19 14:30:00,23.35,23.36,23.34,23.35,149993.0,18.7719,18.7799,18.7638,18.7719,149993.0
2019-02-19 14:40:00,23.35,23.36,23.34,23.34,171256.0,18.7719,18.7799,18.7638,18.7638,171256.0
2019-02-19 14:50:00,23.34,23.35,23.31,23.32,144143.0,18.7638,18.7719,18.7397,18.7477,144143.0
2019-02-19 15:00:00,23.33,23.33,23.32,23.33,96666.0,18.7558,18.7558,18.7477,18.7558,96666.0
2019-02-19 15:10:00,23.33,23.33,23.3,23.32,104720.0,18.7558,18.7558,18.7317,18.7477,104720.0
2019-02-19 15:20:00,23.32,23.32,23.3,23.3,126721.0,18.7477,18.7477,18.7317,18.7317,126721.0
2019-02-19 15:30:00,23.3,23.32,23.29,23.3,320482.0,18.7317,18.7477,18.7236,18.7317,320482.0
2019-02-19 15:40:00,23.3,23.33,23.29,23.3,251168.0,18.7317,18.7558,18.7236,18.7317,251168.0
2019-02-19 15:50:00,23.3,23.31,23.24,23.26,550425.0,18.7317,18.7397,18.6834,18.6995,550425.0
2019-02-20 09:30:00,23.28,23.44,23.25,23.39,277231.0,18.7156,18.8442,18.6915,18.804,277231.0
2019-02-20 09:40:00,23.4,23.47,23.39,23.46,226146.0,18.8121,18.8683,18.804,18.8603,226146.0
2019-02-20 09:50:00,23.47,23.53,23.46,23.51,136113.0,18.8683,18.9166,18.8603,18.9005,136113.0
2019-02-20 10:00:00,23.5,23.53,23.47,23.5,223579.0,18.8925,18.9166,18.8683,18.8925,223579.0
2019-02-20 10:10:00,23.5,23.5,23.44,23.48,111026.0,18.8925,18.8925,18.8442,18.8764,111026.0
2019-02-20 10:20:00,23.48,23.5,23.45,23.49,142397.0,18.8764,18.8925,18.8523,18.8844,142397.0
2019-02-20 10:30:00,23.49,23.51,23.48,23.48,85801.0,18.8844,18.9005,18.8764,18.8764,85801.0
2019-02-20 10:40:00,23.49,23.51,23.48,23.5,79393.0,18.8844,18.9005,18.8764,18.8925,79393.0
2019-02-20 10:50:00,23.5,23.51,23.46,23.47,72205.0,18.8925,18.9005,18.8603,18.8683,72205.0
2019-02-20 11:00:00,23.47,23.49,23.46,23.48,74599.0,18.8683,18.8844,18.8603,18.8764,74599.0
2019-02-20 11:10:00,23.48,23.5,23.45,23.47,94280.0,18.8764,18.8925,18.8523,18.8683,94280.0
2019-02-20 11:20:00,23.46,23.47,23.41,23.45,110757.0,18.8603,18.8683,18.8201,18.8523,110757.0
2019-02-20 11:30:00,23.45,23.46,23.43,23.46,70194.0,18.8523,18.8603,18.8362,18.8603,70194.0
2019-02-20 11:40:00,23.46,23.48,23.43,23.46,119192.0,18.8603,18.8764,18.8362,18.8603,119192.0
2019-02-20 11:50:00,23.46,23.48,23.45,23.45,112238.0,18.8603,18.8764,18.8523,18.8523,112238.0
2019-02-20 12:00:00,23.46,23.46,23.39,23.42,90573.0,18.8603,18.8603,18.804,18.8281,90573.0
2019-02-20 12:10:00,23.42,23.44,23.4,23.43,50806.0,18.8281,18.8442,18.8121,18.8362,50806.0
2019-02-20 12:20:00,23.43,23.43,23.35,23.35,109754.0,18.8362,18.8362,18.7719,18.7719,109754.0
2019-02-20 12:30:00,23.35,23.4,23.34,23.4,90603.0,18.7719,18.8121,18.7638,18.8121,90603.0
2019-02-20 12:40:00,23.4,23.4,23.36,23.37,58996.0,18.8121,18.8121,18.7799,18.7879,58996.0
2019-02-20 12:50:00,23.36,23.38,23.33,23.37,90278.0,18.7799,18.796,18.7558,18.7879,90278.0
2019-02-20 13:00:00,23.36,23.4,23.36,23.4,60811.0,18.7799,18.8121,18.7799,18.8121,60811.0
2019-02-20 13:10:00,23.4,23.42,23.39,23.4,69011.0,18.8121,18.8281,18.804,18.8121,69011.0
2019-02-20 13:20:00,23.4,23.45,23.39,23.44,53910.0,18.8121,18.8523,18.804,18.8442,53910.0
2019-02-20 13:30:00,23.45,23.46,23.43,23.44,70582.0,18.8523,18.8603,18.8362,18.8442,70582.0
2019-02-20 13:40:00,23.44,23.45,23.42,23.44,40819.0,18.8442,18.8523,18.8281,18.8442,40819.0
2019-02-20 13:50:00,23.44,23.48,23.41,23.47,122537.0,18.8442,18.8764,18.8201,18.8683,122537.0
2019-02-20 14:00:00,23.46,23.5,23.41,23.44,154416.0,18.8603,18.8925,18.8201,18.8442,154416.0
2019-02-20 14:10:00,23.44,23.46,23.39,23.4,146499.0,18.8442,18.8603,18.804,18.8121,146499.0
2019-02-20 14:20:00,23.4,23.41,23.35,23.39,102837.0,18.8121,18.8201,18.7719,18.804,102837.0
2019-02-20 14:30:00,23.39,23.47,23.39,23.45,106759.0,18.804,18.8683,18.804,18.8523,106759.0
2019-02-20 14:40:00,23.45,23.46,23.42,23.46,125842.0,18.8523,18.8603,18.8281,18.8603,125842.0
2019-02-20 14:50:00,23.46,23.48,23.44,23.45,111329.0,18.8603,18.8764,18.8442,18.8523,111329.0
2019-02-20 15:00:00,23.45,23.45,23.42,23.45,144041.0,18.8523,18.8523,18.8281,18.8523,144041.0
2019-02-20 15:10:00,23.45,23.48,23.44,23.48,115730.0,18.8523,18.8764,18.8442,18.8764,115730.0
2019-02-20 15:20:00,23.48,23.49,23.47,23.47,180609.0,18.8764,18.8844,18.8683,18.8683,180609.0
2019-02-20 15:30:00,23.47,23.48,23.44,23.47,165105.0,18.8683,18.8764,18.8442,18.8683,165105.0
2019-02-20 15:40:00,23.47,23.48,23.42,23.42,311515.0,18.8683,18.8764,18.8281,18.8281,311515.0
2019-02-20 15:50:00,23.42,23.43,23.36,23.38,559910.0,18.8281,18.8362,18.7799,18.796,559910.0
2019-02-21 09:30:00,23.21,23.42,23.21,23.42,315336.0,18.6593,18.8281,18.6593,18.8281,315336.0
2019-02-21 09:40:00,23.41,23.55,23.4,23.53,228969.0,18.8201,18.9327,18.8121,18.9166,228969.0
2019-02-21 09:50:00,23.53,23.58,23.52,23.56,242723.0,18.9166,18.9568,18.9085,18.9407,242723.0
2019-02-21 10:00:00,23.55,23.6,23.49,23.54,195856.0,18.9327,18.9728,18.8844,18.9246,195856.0
2019-02-21 10:10:00,23.54,23.54,23.47,23.51,148143.0,18.9246,18.9246,18.8683,18.9005,148143.0
2019-02-21 10:20:00,23.51,23.58,23.47,23.48,420196.0,18.9005,18.9568,18.8683,18.8764,420196.0
2019-02-21 10:30:00,23.48,23.52,23.46,23.48,198684.0,18.8764,18.9085,18.8603,18.8764,198684.0
2019-02-21 10:40:00,23.48,23.51,23.46,23.48,120766.0,18.8764,18.9005,18.8603,18.8764,120766.0
2019-02-21 10:50:00,23.48,23.5,23.45,23.49,131615.0,18.8764,18.8925,18.8523,18.8844,131615.0
2019-02-21 11:00:00,23.5,23.55,23.48,23.52,136068.0,18.8925,18.9327,18.8764,18.9085,136068.0
2019-02-21 11:10:00,23.51,23.58,23.5,23.55,126790.0,18.9005,18.9568,18.8925,18.9327,126790.0
2019-02-21 11:20:00,23.55,23.56,23.52,23.53,124554.0,18.9327,18.9407,18.9085,18.9166,124554.0
2019-02-21 11:30:00,23.52,23.56,23.51,23.55,97206.0,18.9085,18.9407,18.9005,18.9327,97206.0
2019-02-21 11:40:00,23.55,23.58,23.54,23.56,127639.0,18.9327,18.9568,18.9246,18.9407,127639.0
2019-02-21 11:50:00,23.57,23.62,23.56,23.59,112441.0,18.9487,18.9889,18.9407,18.9648,112441.0
2019-02-21 12:00:00,23.6,23.6,23.56,23.57,71963.0,18.9728,18.9728,18.9407,18.9487,71963.0
2019-02-21 12:10:00,23.57,23.58,23.52,23.53,120578.0,18.9487,18.9568,18.9085,18.9166,120578.0
2019-02-21 12:20:00,23.53,23.56,23.53,23.55,90285.0,18.9166,18.9407,18.9166,18.9327,90285.0
2019-02-21 12:30:00,23.55,23.56,23.54,23.55,103251.0,18.9327,18.9407,18.9246,18.9327,103251.0
2019-02-21 12:40:00,23.55,23.58,23.55,23.56,118025.0,18.9327,18.9568,18.9327,18.9407,118025.0
2019-02-21 12:50:00,23.56,23.59,23.55,23.59,44211.0,18.9407,18.9648,18.9327,18.9648,44211.0
2019-02-21 13:00:00,23.59,23.59,23.57,23.58,56881.0,18.9648,18.9648,18.9487,18.9568,56881.0
2019-02-21 13:10:00,23.58,23.58,23.55,23.55,73975.0,18.9568,18.9568,18.9327,18.9327,73975.0
2019-02-21 13:20:00,23.55,23.56,23.52,23.52,92037.0,18.9327,18.9407,18.9085,18.9085,92037.0
2019-02-21 13:30:00,23.52,23.55,23.52,23.54,85518.0,18.9085,18.9327,18.9085,18.9246,85518.0
2019-02-21 13:40:00,23.55,23.55,23.54,23.55,40735.0,18.9327,18.9327,18.9246,18.9327,40735.0
2019-02-21 13:50:00,23.54,23.56,23.52,23.54,155873.0,18.9246,18.9407,18.9085,18.9246,155873.0
2019-02-21 14:00:00,23.54,23.54,23.52,23.53,101223.0,18.9246,18.9246,18.9085,18.9166,101223.0
2019-02-21 14:10:00,23.52,23.53,23.48,23.48,95558.0,18.9085,18.9166,18.8764,18.8764,95558.0
2019-02-21 14:20:00,23.49,23.49,23.43,23.46,125413.0,18.8844,18.8844,18.8362,18.8603,125413.0
2019-02-21 14:30:00,23.46,23.46,23.4,23.42,134077.0,18.8603,18.8603,18.8121,18.8281,134077.0
2019-02-21 14:40:00,23.42,23.44,23.35,23.36,171076.0,18.8281,18.8442,18.7719,18.7799,171076.0
2019-02-21 14:50:00,23.36,23.37,23.31,23.33,182488.0,18.7799,18.7879,18.7397,18.7558,182488.0
2019-02-21 15:00:00,23.33,23.34,23.28,23.32,451160.0,18.7558,18.7638,18.7156,18.7477,451160.0
2019-02-21 15:10:00,23.32,23.32,23.27,23.29,192644.0,18.7477,18.7477,18.7076,18.7236,192644.0
2019-02-21 15:20:00,23.29,23.33,23.28,23.33,157379.0,18.7236,18.7558,18.7156,18.7558,157379.0
2019-02-21 15:30:00,23.33,23.33,23.26,23.32,245585.0,18.7558,18.7558,18.6995,18.7477,245585.0
2019-02-21 15:40:00,23.32,23.37,23.31,23.36,301342.0,18.7477,18.7879,18.7397,18.7799,301342.0
2019-02-21 15:50:00,23.35,23.41,23.35,23.39,653420.0,18.7719,18.8201,18.7719,18.804,653420.0
2019-02-22 09:30:00,23.55,23.61,23.52,23.57,202373.0,18.9327,18.9809,18.9085,18.9487,202373.0
2019-02-22 09:40:00,23.57,23.61,23.54,23.54,136670.0,18.9487,18.9809,18.9246,18.9246,136670.0
2019-02-22 09:50:00,23.53,23.61,23.52,23.59,123715.0,18.9166,18.9809,18.9085,18.9648,123715.0
2019-02-22 10:00:00,23.59,23.75,23.59,23.74,231360.0,18.9648,19.0934,18.9648,19.0854,231360.0
2019-02-22 10:10:00,23.74,23.82,23.73,23.77,319307.0,19.0854,19.1497,19.0774,19.1095,319307.0
2019-02-22 10:20:00,23.77,23.79,23.71,23.75,174411.0,19.1095,19.1256,19.0613,19.0934,174411.0
2019-02-22 10:30:00,23.75,23.78,23.7,23.71,147323.0,19.0934,19.1176,19.0532,19.0613,147323.0
2019-02-22 10:40:00,23.7,23.75,23.69,23.74,122180.0,19.0532,19.0934,19.0452,19.0854,122180.0
2019-02-22 10:50:00,23.74,23.75,23.69,23.7,138198.0,19.0854,19.0934,19.0452,19.0532,138198.0
2019-02-22 11:00:00,23.7,23.74,23.68,23.73,79606.0,19.0532,19.0854,19.0372,19.0774,79606.0
2019-02-22 11:10:00,23.74,23.77,23.73,23.76,144552.0,19.0854,19.1095,19.0774,19.1015,144552.0
2019-02-22 11:20:00,23.76,23.78,23.75,23.77,88499.0,19.1015,19.1176,19.0934,19.1095,88499.0
2019-02-22 11:30:00,23.77,23.81,23.76,23.81,123673.0,19.1095,19.1417,19.1015,19.1417,123673.0
2019-02-22 11:40:00,23.82,23.82,23.78,23.8,113813.0,19.1497,19.1497,19.1176,19.1336,113813.0
2019-02-22 11:50:00,23.8,23.8,23.75,23.78,130237.0,19.1336,19.1336,19.0934,19.1176,130237.0
2019-02-22 12:00:00,23.78,23.81,23.77,23.79,122871.0,19.1176,19.1417,19.1095,19.1256,122871.0
2019-02-22 12:10:00,23.78,23.79,23.73,23.73,67962.0,19.1176,19.1256,19.0774,19.0774,67962.0
2019-02-22 12:20:00,23.73,23.76,23.73,23.75,73661.0,19.0774,19.1015,19.0774,19.0934,73661.0
2019-02-22 12:30:00,23.75,23.76,23.73,23.74,45244.0,19.0934,19.1015,19.0774,19.0854,45244.0
2019-02-22 12:40:00,23.73,23.75,23.73,23.75,58293.0,19.0774,19.0934,19.0774,19.0934,58293.0
2019-02-22 12:50:00,23.75,23.75,23.73,23.73,46870.0,19.0934,19.0934,19.0774,19.0774,46870.0
2019-02-22 13:00:00,23.73,23.74,23.69,23.69,180740.0,19.0774,19.0854,19.0452,19.0452,180740.0
2019-02-22 13:10:00,23.69,23.71,23.66,23.69,92622.0,19.0452,19.0613,19.0211,19.0452,92622.0
2019-02-22 13:20:00,23.68,23.69,23.65,23.68,63808.0,19.0372,19.0452,19.013,19.0372,63808.0
2019-02-22 13:30:00,23.68,23.7,23.67,23.68,76378.0,19.0372,19.0532,19.0291,19.0372,76378.0
2019-02-22 13:40:00,23.69,23.7,23.66,23.7,96264.0,19.0452,19.0532,19.0211,19.0532,96264.0
2019-02-22 13:50:00,23.69,23.7,23.67,23.7,74735.0,19.0452,19.0532,19.0291,19.0532,74735.0
2019-02-22 14:00:00,23.69,23.7,23.66,23.69,100842.0,19.0452,19.0532,19.0211,19.0452,100842.0
2019-02-22 14:10:00,23.7,23.72,23.66,23.67,113111.0,19.0532,19.0693,19.0211,19.0291,113111.0
2019-02-22 14:20:00,23.66,23.69,23.65,23.65,112817.0,19.0211,19.0452,19.013,19.013,112817.0
2019-02-22 14:30:00,23.66,23.67,23.6,23.61,219549.0,19.0211,19.0291,18.9728,18.9809,219549.0
2019-02-22 14:40:00,23.61,23.64,23.58,23.62,166744.0,18.9809,19.005,18.9568,18.9889,166744.0
2019-02-22 14:50:00,23.62,23.65,23.6,23.64,144988.0,18.9889,19.013,18.9728,19.005,144988.0
2019-02-22 15:00:00,23.63,23.65,23.61,23.63,154499.0,18.997,19.013,18.9809,18.997,154499.0
2019-02-22 15:10:00,23.63,23.68,23.62,23.66,115065.0,18.997,19.0372,18.9889,19.0211,115065.0
2019-02-22 15:20:00,23.65,23.71,23.65,23.7,150113.0,19.013,19.0613,19.013,19.0532,150113.0
2019-02-22 15:30:00,23.69,23.7,23.67,23.69,180897.0,19.0452,19.0532,19.0291,19.0452,180897.0
2019-02-22 15:40:00,23.69,23.73,23.68,23.71,367580.0,19.0452,19.0774,19.0372,19.0613,367580.0
2019-02-22 15:50:00,23.7,23.74,23.68,23.73,571626.0,19.0532,19.0854,19.0372,19.0774,571626.0
2019-02-25 09:30:00,23.81,23.98,23.8,23.95,582990.0,19.1417,19.2783,19.1336,19.2542,582990.0
2019-02-25 09:40:00,23.95,24.0,23.88,23.97,240315.0,19.2542,19.2944,19.198,19.2703,240315.0
2019-02-25 09:50:00,23.97,23.99,23.91,23.94,143418.0,19.2703,19.2864,19.2221,19.2462,143418.0
2019-02-25 10:00:00,23.94,23.98,23.92,23.94,167898.0,19.2462,19.2783,19.2301,19.2462,167898.0
2019-02-25 10:10:00,23.95,23.96,23.9,23.94,164102.0,19.2542,19.2623,19.214,19.2462,164102.0
2019-02-25 10:20:00,23.94,23.94,23.9,23.91,143801.0,19.2462,19.2462,19.214,19.2221,143801.0
2019-02-25 10:30:00,23.91,23.95,23.9,23.94,147299.0,19.2221,19.2542,19.214,19.2462,147299.0
2019-02-25 10:40:00,23.94,23.99,23.92,23.98,108174.0,19.2462,19.2864,19.2301,19.2783,108174.0
2019-02-25 10:50:00,23.98,24.09,23.98,24.02,441395.0,19.2783,19.3668,19.2783,19.3105,441395.0
2019-02-25 11:00:00,24.02,24.04,23.98,23.99,159090.0,19.3105,19.3266,19.2783,19.2864,159090.0
2019-02-25 11:10:00,23.99,24.0,23.96,23.98,167047.0,19.2864,19.2944,19.2623,19.2783,167047.0
2019-02-25 11:20:00,23.98,23.98,23.92,23.98,187424.0,19.2783,19.2783,19.2301,19.2783,187424.0
2019-02-25 11:30:00,23.98,24.0,23.94,23.95,176594.0,19.2783,19.2944,19.2462,19.2542,176594.0
2019-02-25 11:40:00,23.95,24.01,23.94,24.01,128991.0,19.2542,19.3025,19.2462,19.3025,128991.0
2019-02-25 11:50:00,24.01,24.02,23.96,23.97,255150.0,19.3025,19.3105,19.2623,19.2703,255150.0
2019-02-25 12:00:00,23.96,23.98,23.93,23.95,254798.0,19.2623,19.2783,19.2381,19.2542,254798.0
2019-02-25 12:10:00,23.95,23.95,23.93,23.95,125945.0,19.2542,19.2542,19.2381,19.2542,125945.0
2019-02-25 12:20:00,23.95,23.96,23.93,23.93,440762.0,19.2542,19.2623,19.2381,19.2381,440762.0
2019-02-25 12:30:00,23.94,23.94,23.91,23.93,142704.0,19.2462,19.2462,19.2221,19.2381,142704.0
2019-02-25 12:40:00,23.93,23.98,23.92,23.96,104998.0,19.2381,19.2783,19.2301,19.2623,104998.0
2019-02-25 12:50:00,23.96,23.98,23.88,23.91,226867.0,19.2623,19.2783,19.198,19.2221,226867.0
2019-02-25 13:00:00,23.91,23.94,23.9,23.94,104189.0,19.2221,19.2462,19.214,19.2462,104189.0
2019-02-25 13:10:00,23.93,23.94,23.88,23.91,123266.0,19.2381,19.2462,19.198,19.2221,123266.0
2019-02-25 13:20:00,23.91,23.94,23.9,23.93,109612.0,19.2221,19.2462,19.214,19.2381,109612.0
2019-02-25 13:30:00,23.93,23.93,23.89,23.89,94054.0,19.2381,19.2381,19.206,19.206,94054.0
2019-02-25 13:40:00,23.9,23.93,23.89,23.93,95416.0,19.214,19.2381,19.206,19.2381,95416.0
2019-02-25 13:50:00,23.93,23.93,23.92,23.93,74856.0,19.2381,19.2381,19.2301,19.2381,74856.0
2019-02-25 14:00:00,23.93,23.94,23.88,23.92,253312.0,19.2381,19.2462,19.198,19.2301,253312.0
2019-02-25 14:10:00,23.92,23.92,23.88,23.89,112903.0,19.2301,19.2301,19.198,19.206,112903.0
2019-02-25 14:20:00,23.89,23.9,23.87,23.89,113765.0,19.206,19.214,19.1899,19.206,113765.0
2019-02-25 14:30:00,23.89,23.93,23.89,23.91,102541.0,19.206,19.2381,19.206,19.2221,102541.0
2019-02-25 14:40:00,23.92,23.93,23.91,23.93,98635.0,19.2301,19.2381,19.2221,19.2381,98635.0
2019-02-25 14:50:00,23.93,23.93,23.89,23.91,96984.0,19.2381,19.2381,19.206,19.2221,96984.0
2019-02-25 15:00:00,23.91,23.92,23.88,23.89,137971.0,19.2221,19.2301,19.198,19.206,137971.0
2019-02-25 15:10:00,23.89,23.92,23.89,23.92,78859.0,19.206,19.2301,19.206,19.2301,78859.0
2019-02-25 15:20:00,23.91,23.92,23.84,23.86,228061.0,19.2221,19.2301,19.1658,19.1819,228061.0
2019-02-25 15:30:00,23.86,23.91,23.85,23.89,228399.0,19.1819,19.2221,19.1738,19.206,228399.0
2019-02-25 15:40:00,23.89,23.9,23.84,23.86,315198.0,19.206,19.214,19.1658,19.1819,315198.0
2019-02-25 15:50:00,23.86,23.93,23.85,23.91,2091916.0,19.1819,19.2381,19.1738,19.2221,2091916.0
2019-02-26 09:30:00,23.78,23.96,23.76,23.92,307532.0,19.1176,19.2623,19.1015,19.2301,307532.0
2019-02-26 09:40:00,23.91,23.92,23.83,23.88,210865.0,19.2221,19.2301,19.1578,19.198,210865.0
2019-02-26 09:50:00,23.89,23.92,23.86,23.91,222328.0,19.206,19.2301,19.1819,19.2221,222328.0
2019-02-26 10:00:00,23.9,23.99,23.9,23.93,120614.0,19.214,19.2864,19.214,19.2381,120614.0
2019-02-26 10:10:00,23.93,23.95,23.88,23.89,148522.0,19.2381,19.2542,19.198,19.206,148522.0
2019-02-26 10:20:00,23.9,23.91,23.87,23.89,155471.0,19.214,19.2221,19.1899,19.206,155471.0
2019-02-26 10:30:00,23.89,23.9,23.89,23.89,145919.0,19.206,19.214,19.206,19.206,145919.0
2019-02-26 10:40:00,23.89,23.93,23.89,23.93,248191.0,19.206,19.2381,19.206,19.2381,248191.0
2019-02-26 10:50:00,23.92,23.93,23.92,23.92,214308.0,19.2301,19.2381,19.2301,19.2301,214308.0
2019-02-26 11:00:00,23.93,23.93,23.82,23.84,373141.0,19.2381,19.2381,19.1497,19.1658,373141.0
2019-02-26 11:10:00,23.83,23.85,23.81,23.85,284785.0,19.1578,19.1738,19.1417,19.1738,284785.0
2019-02-26 11:20:00,23.85,23.92,23.84,23.92,154846.0,19.1738,19.2301,19.1658,19.2301,154846.0
2019-02-26 11:30:00,23.92,23.95,23.89,23.94,167289.0,19.2301,19.2542,19.206,19.2462,167289.0
2019-02-26 11:40:00,23.94,23.95,23.92,23.95,86174.0,19.2462,19.2542,19.2301,19.2542,86174.0
2019-02-26 11:50:00,23.95,23.95,23.92,23.94,78668.0,19.2542,19.2542,19.2301,19.2462,78668.0
2019-02-26 12:00:00,23.94,23.94,23.91,23.94,97367.0,19.2462,19.2462,19.2221,19.2462,97367.0
2019-02-26 12:10:00,23.94,23.96,23.91,23.95,119013.0,19.2462,19.2623,19.2221,19.2542,119013.0
2019-02-26 12:20:00,23.95,23.99,23.94,23.96,70709.0,19.2542,19.2864,19.2462,19.2623,70709.0
2019-02-26 12:30:00,23.96,23.97,23.92,23.94,89815.0,19.2623,19.2703,19.2301,19.2462,89815.0
2019-02-26 12:40:00,23.94,23.95,23.9,23.92,103156.0,19.2462,19.2542,19.214,19.2301,103156.0
2019-02-26 12:50:00,23.92,23.93,23.91,23.92,55959.0,19.2301,19.2381,19.2221,19.2301,55959.0
2019-02-26 13:00:00,23.93,23.93,23.88,23.88,111132.0,19.2381,19.2381,19.198,19.198,111132.0
2019-02-26 13:10:00,23.89,23.93,23.88,23.93,134150.0,19.206,19.2381,19.198,19.2381,134150.0
2019-02-26 13:20:00,23.93,23.93,23.9,23.9,76913.0,19.2381,19.2381,19.214,19.214,76913.0
2019-02-26 13:30:00,23.9,23.9,23.86,23.86,41700.0,19.214,19.214,19.1819,19.1819,41700.0
2019-02-26 13:40:00,23.86,23.87,23.86,23.86,59604.0,19.1819,19.1899,19.1819,19.1819,59604.0
2019-02-26 13:50:00,23.87,23.87,23.83,23.86,167494.0,19.1899,19.1899,19.1578,19.1819,167494.0
2019-02-26 14:00:00,23.86,23.87,23.84,23.85,89068.0,19.1819,19.1899,19.1658,19.1738,89068.0
2019-02-26 14:10:00,23.84,23.86,23.83,23.86,125425.0,19.1658,19.1819,19.1578,19.1819,125425.0
2019-02-26 14:20:00,23.86,23.86,23.84,23.85,51178.0,19.1819,19.1819,19.1658,19.1738,51178.0
2019-02-26 14:30:00,23.85,23.91,23.84,23.91,159712.0,19.1738,19.2221,19.1658,19.2221,159712.0
2019-02-26 14:40:00,23.91,23.92,23.89,23.89,69637.0,19.2221,19.2301,19.206,19.206,69637.0
2019-02-26 14:50:00,23.89,23.9,23.87,23.88,74259.0,19.206,19.214,19.1899,19.198,74259.0
2019-02-26 15:00:00,23.88,23.92,23.87,23.91,118512.0,19.198,19.2301,19.1899,19.2221,118512.0
2019-02-26 15:10:00,23.91,23.94,23.87,23.92,151864.0,19.2221,19.2462,19.1899,19.2301,151864.0
2019-02-26 15:20:00,23.92,23.92,23.9,23.9,77957.0,19.2301,19.2301,19.214,19.214,77957.0
2019-02-26 15:30:00,23.91,23.94,23.9,23.9,194824.0,19.2221,19.2462,19.214,19.214,194824.0
2019-02-26 15:40:00,23.91,23.94,23.87,23.88,337557.0,19.2221,19.2462,19.1899,19.198,337557.0
2019-02-26 15:50:00,23.88,23.9,23.85,23.9,822688.0,19.198,19.214,19.1738,19.214,822688.0
2019-02-27 09:30:00,23.75,23.78,23.67,23.78,251948.0,19.0934,19.1176,19.0291,19.1176,251948.0
2019-02-27 09:40:00,23.78,23.8,23.75,23.76,82840.0,19.1176,19.1336,19.0934,19.1015,82840.0
2019-02-27 09:50:00,23.76,23.76,23.69,23.72,201624.0,19.1015,19.1015,19.0452,19.0693,201624.0
2019-02-27 10:00:00,23.72,23.76,23.66,23.71,329972.0,19.0693,19.1015,19.0211,19.0613,329972.0
2019-02-27 10:10:00,23.71,23.73,23.63,23.71,476415.0,19.0613,19.0774,18.997,19.0613,476415.0
2019-02-27 10:20:00,23.71,23.72,23.65,23.7,219232.0,19.0613,19.0693,19.013,19.0532,219232.0
2019-02-27 10:30:00,23.7,23.71,23.61,23.62,194592.0,19.0532,19.0613,18.9809,18.9889,194592.0
2019-02-27 10:40:00,23.62,23.66,23.62,23.64,172355.0,18.9889,19.0211,18.9889,19.005,172355.0
2019-02-27 10:50:00,23.64,23.66,23.62,23.63,165644.0,19.005,19.0211,18.9889,18.997,165644.0
2019-02-27 11:00:00,23.63,23.7,23.61,23.7,253587.0,18.997,19.0532,18.9809,19.0532,253587.0
2019-02-27 11:10:00,23.7,23.7,23.65,23.67,111931.0,19.0532,19.0532,19.013,19.0291,111931.0
2019-02-27 11:20:00,23.67,23.76,23.67,23.75,160684.0,19.0291,19.1015,19.0291,19.0934,160684.0
2019-02-27 11:30:00,23.75,23.78,23.73,23.76,143069.0,19.0934,19.1176,19.0774,19.1015,143069.0
2019-02-27 11:40:00,23.77,23.78,23.74,23.76,119604.0,19.1095,19.1176,19.0854,19.1015,119604.0
2019-02-27 11:50:00,23.76,23.78,23.74,23.76,192244.0,19.1015,19.1176,19.0854,19.1015,192244.0
2019-02-27 12:00:00,23.76,23.82,23.75,23.82,160635.0,19.1015,19.1497,19.0934,19.1497,160635.0
2019-02-27 12:10:00,23.81,23.82,23.77,23.8,84495.0,19.1417,19.1497,19.1095,19.1336,84495.0
2019-02-27 12:20:00,23.8,23.81,23.79,23.8,62027.0,19.1336,19.1417,19.1256,19.1336,62027.0
2019-02-27 12:30:00,23.8,23.82,23.8,23.8,91279.0,19.1336,19.1497,19.1336,19.1336,91279.0
2019-02-27 12:40:00,23.8,23.82,23.79,23.79,87062.0,19.1336,19.1497,19.1256,19.1256,87062.0
2019-02-27 12:50:00,23.8,23.8,23.78,23.8,155442.0,19.1336,19.1336,19.1176,19.1336,155442.0
2019-02-27 13:00:00,23.8,23.8,23.78,23.8,100650.0,19.1336,19.1336,19.1176,19.1336,100650.0
2019-02-27 13:10:00,23.8,23.8,23.78,23.8,253139.0,19.1336,19.1336,19.1176,19.1336,253139.0
2019-02-27 13:20:00,23.8,23.82,23.79,23.81,260923.0,19.1336,19.1497,19.1256,19.1417,260923.0
2019-02-27 13:30:00,23.8,23.81,23.78,23.78,177578.0,19.1336,19.1417,19.1176,19.1176,177578.0
2019-02-27 13:40:00,23.78,23.81,23.78,23.8,160774.0,19.1176,19.1417,19.1176,19.1336,160774.0
2019-02-27 13:50:00,23.79,23.81,23.78,23.8,147119.0,19.1256,19.1417,19.1176,19.1336,147119.0
2019-02-27 14:00:00,23.8,23.81,23.77,23.77,140634.0,19.1336,19.1417,19.1095,19.1095,140634.0
2019-02-27 14:10:00,23.77,23.79,23.76,23.77,174443.0,19.1095,19.1256,19.1015,19.1095,174443.0
2019-02-27 14:20:00,23.77,23.77,23.72,23.74,135247.0,19.1095,19.1095,19.0693,19.0854,135247.0
2019-02-27 14:30:00,23.74,23.78,23.73,23.78,198503.0,19.0854,19.1176,19.0774,19.1176,198503.0
2019-02-27 14:40:00,23.77,23.8,23.77,23.78,177205.0,19.1095,19.1336,19.1095,19.1176,177205.0
2019-02-27 14:50:00,23.77,23.8,23.77,23.8,145571.0,19.1095,19.1336,19.1095,19.1336,145571.0
2019-02-27 15:00:00,23.8,23.8,23.79,23.8,100824.0,19.1336,19.1336,19.1256,19.1336,100824.0
2019-02-27 15:10:00,23.8,23.83,23.79,23.82,353491.0,19.1336,19.1578,19.1256,19.1497,353491.0
2019-02-27 15:20:00,23.82,23.82,23.81,23.81,200792.0,19.1497,19.1497,19.1417,19.1417,200792.0
2019-02-27 15:30:00,23.82,23.85,23.81,23.85,392849.0,19.1497,19.1738,19.1417,19.1738,392849.0
2019-02-27 15:40:00,23.85,23.87,23.84,23.85,693628.0,19.1738,19.1899,19.1658,19.1738,693628.0
2019-02-27 15:50:00,23.85,23.89,23.83,23.83,1467927.0,19.1738,19.206,19.1578,19.1578,1467927.0
2019-02-28 09:30:00,20.05,20.34,19.8,19.99,3891644.0,16.1189,16.352,15.9179,16.0706,3891644.0
2019-02-28 09:40:00,19.98,20.22,19.89,20.02,2978753.0,16.0626,16.2556,15.9903,16.0948,2978753.0
2019-02-28 09:50:00,20.02,20.1,19.96,20.03,1502919.0,16.0948,16.1591,16.0465,16.1028,1502919.0
2019-02-28 10:00:00,20.03,20.08,20.0,20.0,1436946.0,16.1028,16.143,16.0787,16.0787,1436946.0
2019-02-28 10:10:00,20.0,20.08,19.97,20.0,1602294.0,16.0787,16.143,16.0546,16.0787,1602294.0
2019-02-28 10:20:00,20.0,20.01,19.9,19.91,1067553.0,16.0787,16.0867,15.9983,16.0063,1067553.0
2019-02-28 10:30:00,19.91,20.0,19.9,19.99,1157743.0,16.0063,16.0787,15.9983,16.0706,1157743.0
2019-02-28 10:40:00,19.98,20.03,19.97,20.02,1672342.0,16.0626,16.1028,16.0546,16.0948,1672342.0
2019-02-28 10:50:00,20.01,20.02,19.95,19.95,1487910.0,16.0867,16.0948,16.0385,16.0385,1487910.0
2019-02-28 11:00:00,19.95,20.0,19.95,19.96,522948.0,16.0385,16.0787,16.0385,16.0465,522948.0
2019-02-28 11:10:00,19.96,19.99,19.92,19.98,719431.0,16.0465,16.0706,16.0144,16.0626,719431.0
2019-02-28 11:20:00,19.98,20.02,19.96,19.98,1047839.0,16.0626,16.0948,16.0465,16.0626,1047839.0
2019-02-28 11:30:00,19.98,20.01,19.98,20.0,622765.0,16.0626,16.0867,16.0626,16.0787,622765.0
2019-02-28 11:40:00,20.0,20.0,19.98,20.0,948358.0,16.0787,16.0787,16.0626,16.0787,948358.0
2019-02-28 11:50:00,20.0,20.0,19.99,20.0,434209.0,16.0787,16.0787,16.0706,16.0787,434209.0
2019-02-28 12:00:00,20.0,20.0,19.98,19.98,377971.0,16.0787,16.0787,16.0626,16.0626,377971.0
2019-02-28 12:10:00,19.98,19.99,19.94,19.94,580158.0,16.0626,16.0706,16.0304,16.0304,580158.0
2019-02-28 12:20:00,19.95,19.95,19.81,19.81,913444.0,16.0385,16.0385,15.9259,15.9259,913444.0
2019-02-28 12:30:00,19.81,19.82,19.7,19.7,1441247.0,15.9259,15.934,15.8375,15.8375,1441247.0
2019-02-28 12:40:00,19.7,19.76,19.7,19.75,718255.0,15.8375,15.8857,15.8375,15.8777,718255.0
2019-02-28 12:50:00,19.75,19.75,19.62,19.63,787538.0,15.8777,15.8777,15.7732,15.7812,787538.0
2019-02-28 13:00:00,19.62,19.63,19.54,19.56,712615.0,15.7732,15.7812,15.7089,15.725,712615.0
2019-02-28 13:10:00,19.57,19.57,19.5,19.53,1119067.0,15.733,15.733,15.6767,15.7008,1119067.0
2019-02-28 13:20:00,19.52,19.53,19.4,19.4,1010439.0,15.6928,15.7008,15.5963,15.5963,1010439.0
2019-02-28 13:30:00,19.41,19.52,19.36,19.48,1021854.0,15.6044,15.6928,15.5642,15.6606,1021854.0
2019-02-28 13:40:00,19.48,19.52,19.4,19.45,819579.0,15.6606,15.6928,15.5963,15.6365,819579.0
2019-02-28 13:50:00,19.45,19.47,19.41,19.44,568855.0,15.6365,15.6526,15.6044,15.6285,568855.0
2019-02-28 14:00:00,19.44,19.46,19.41,19.42,526574.0,15.6285,15.6446,15.6044,15.6124,526574.0
2019-02-28 14:10:00,19.43,19.43,19.4,19.41,556863.0,15.6204,15.6204,15.5963,15.6044,556863.0
2019-02-28 14:20:00,19.4,19.41,19.4,19.4,561481.0,15.5963,15.6044,15.5963,15.5963,561481.0
2019-02-28 14:30:00,19.4,19.41,19.38,19.38,447737.0,15.5963,15.6044,15.5802,15.5802,447737.0
2019-02-28 14:40:00,19.39,19.4,19.37,19.39,1296905.0,15.5883,15.5963,15.5722,15.5883,1296905.0
2019-02-28 14:50:00,19.39,19.4,19.39,19.39,594147.0,15.5883,15.5963,15.5883,15.5883,594147.0
2019-02-28 15:00:00,19.39,19.4,19.36,19.37,958187.0,15.5883,15.5963,15.5642,15.5722,958187.0
2019-02-28 15:10:00,19.37,19.51,19.34,19.47,2044890.0,15.5722,15.6848,15.5481,15.6526,2044890.0
2019-02-28 15:20:00,19.48,19.57,19.47,19.48,1465686.0,15.6606,15.733,15.6526,15.6606,1465686.0
2019-02-28 15:30:00,19.48,19.69,19.48,19.68,2301528.0,15.6606,15.8295,15.6606,15.8214,2301528.0
2019-02-28 15:40:00,19.68,19.75,19.65,19.73,2851411.0,15.8214,15.8777,15.7973,15.8616,2851411.0
2019-02-28 15:50:00,19.74,19.74,19.68,19.72,3525947.0,15.8697,15.8697,15.8214,15.8536,3525947.0
2019-03-01 09:30:00,19.92,19.95,19.76,19.92,1081942.0,16.0144,16.0385,15.8857,16.0144,1081942.0
2019-03-01 09:40:00,19.92,19.92,19.86,19.9,636474.0,16.0144,16.0144,15.9661,15.9983,636474.0
2019-03-01 09:50:00,19.9,19.92,19.86,19.9,683655.0,15.9983,16.0144,15.9661,15.9983,683655.0
2019-03-01 10:00:00,19.89,19.91,19.85,19.89,507285.0,15.9903,16.0063,15.9581,15.9903,507285.0
2019-03-01 10:10:00,19.89,19.89,19.8,19.84,548376.0,15.9903,15.9903,15.9179,15.9501,548376.0
2019-03-01 10:20:00,19.84,19.84,19.8,19.82,620218.0,15.9501,15.9501,15.9179,15.934,620218.0
2019-03-01 10:30:00,19.82,19.88,19.82,19.88,642310.0,15.934,15.9822,15.934,15.9822,642310.0
2019-03-01 10:40:00,19.88,19.88,19.85,19.85,533776.0,15.9822,15.9822,15.9581,15.9581,533776.0
2019-03-01 10:50:00,19.86,19.87,19.82,19.83,923314.0,15.9661,15.9742,15.934,15.942,923314.0
2019-03-01 11:00:00,19.84,19.84,19.78,19.78,626212.0,15.9501,15.9501,15.9018,15.9018,626212.0
2019-03-01 11:10:00,19.78,19.82,19.75,19.8,1096981.0,15.9018,15.934,15.8777,15.9179,1096981.0
2019-03-01 11:20:00,19.8,19.84,19.8,19.82,822690.0,15.9179,15.9501,15.9179,15.934,822690.0
2019-03-01 11:30:00,19.81,19.82,19.77,19.78,443753.0,15.9259,15.934,15.8938,15.9018,443753.0
2019-03-01 11:40:00,19.79,19.81,19.77,19.77,644046.0,15.9099,15.9259,15.8938,15.8938,644046.0
2019-03-01 11:50:00,19.77,19.77,19.71,19.72,405074.0,15.8938,15.8938,15.8455,15.8536,405074.0
2019-03-01 12:00:00,19.72,19.73,19.71,19.73,383634.0,15.8536,15.8616,15.8455,15.8616,383634.0
2019-03-01 12:10:00,19.73,19.77,19.72,19.76,350480.0,15.8616,15.8938,15.8536,15.8857,350480.0
2019-03-01 12:20:00,19.76,19.81,19.74,19.8,455588.0,15.8857,15.9259,15.8697,15.9179,455588.0
2019-03-01 12:30:00,19.8,19.81,19.75,19.76,299134.0,15.9179,15.9259,15.8777,15.8857,299134.0
2019-03-01 12:40:00,19.76,19.76,19.71,19.71,754187.0,15.8857,15.8857,15.8455,15.8455,754187.0
2019-03-01 12:50:00,19.71,19.72,19.68,19.7,452399.0,15.8455,15.8536,15.8214,15.8375,452399.0
2019-03-01 13:00:00,19.7,19.7,19.61,19.61,693674.0,15.8375,15.8375,15.7652,15.7652,693674.0
2019-03-01 13:10:00,19.61,19.64,19.6,19.61,351125.0,15.7652,15.7893,15.7571,15.7652,351125.0
2019-03-01 13:20:00,19.61,19.61,19.55,19.57,380320.0,15.7652,15.7652,15.7169,15.733,380320.0
2019-03-01 13:30:00,19.57,19.63,19.57,19.57,823685.0,15.733,15.7812,15.733,15.733,823685.0
2019-03-01 13:40:00,19.57,19.59,19.55,19.57,415256.0,15.733,15.7491,15.7169,15.733,415256.0
2019-03-01 13:50:00,19.57,19.57,19.5,19.5,599185.0,15.733,15.733,15.6767,15.6767,599185.0
2019-03-01 14:00:00,19.51,19.55,19.49,19.54,1062560.0,15.6848,15.7169,15.6687,15.7089,1062560.0
2019-03-01 14:10:00,19.55,19.61,19.54,19.59,615447.0,15.7169,15.7652,15.7089,15.7491,615447.0
2019-03-01 14:20:00,19.59,19.59,19.52,19.52,921549.0,15.7491,15.7491,15.6928,15.6928,921549.0
2019-03-01 14:30:00,19.53,19.59,19.52,19.59,976477.0,15.7008,15.7491,15.6928,15.7491,976477.0
2019-03-01 14:40:00,19.59,19.59,19.52,19.52,505106.0,15.7491,15.7491,15.6928,15.6928,505106.0
2019-03-01 14:50:00,19.52,19.57,19.52,19.54,593890.0,15.6928,15.733,15.6928,15.7089,593890.0
2019-03-01 15:00:00,19.54,19.55,19.53,19.55,650923.0,15.7089,15.7169,15.7008,15.7169,650923.0
2019-03-01 15:10:00,19.54,19.58,19.54,19.56,697525.0,15.7089,15.741,15.7089,15.725,697525.0
2019-03-01 15:20:00,19.56,19.6,19.56,19.58,653764.0,15.725,15.7571,15.725,15.741,653764.0
2019-03-01 15:30:00,19.59,19.59,19.58,19.59,573266.0,15.7491,15.7491,15.741,15.7491,573266.0
2019-03-01 15:40:00,19.59,19.59,19.58,19.59,992136.0,15.7491,15.7491,15.741,15.7491,992136.0
2019-03-01 15:50:00,19.59,19.6,19.57,19.6,2295238.0,15.7491,15.7571,15.733,15.7571,2295238.0
2019-03-04 09:30:00,19.61,19.8,19.6,19.77,672785.0,15.7652,15.9179,15.7571,15.8938,672785.0
2019-03-04 09:40:00,19.76,19.84,19.69,19.82,855059.0,15.8857,15.9501,15.8295,15.934,855059.0
2019-03-04 09:50:00,19.82,19.91,19.81,19.83,573013.0,15.934,16.0063,15.9259,15.942,573013.0
2019-03-04 10:00:00,19.83,19.86,19.8,19.82,459647.0,15.942,15.9661,15.9179,15.934,459647.0
2019-03-04 10:10:00,19.83,19.84,19.74,19.79,544615.0,15.942,15.9501,15.8697,15.9099,544615.0
2019-03-04 10:20:00,19.79,19.84,19.77,19.8,416142.0,15.9099,15.9501,15.8938,15.9179,416142.0
2019-03-04 10:30:00,19.8,19.82,19.72,19.73,411285.0,15.9179,15.934,15.8536,15.8616,411285.0
2019-03-04 10:40:00,19.73,19.75,19.71,19.73,295783.0,15.8616,15.8777,15.8455,15.8616,295783.0
2019-03-04 10:50:00,19.73,19.73,19.63,19.65,722482.0,15.8616,15.8616,15.7812,15.7973,722482.0
2019-03-04 11:00:00,19.64,19.65,19.56,19.57,565910.0,15.7893,15.7973,15.725,15.733,565910.0
2019-03-04 11:10:00,19.58,19.73,19.57,19.73,574461.0,15.741,15.8616,15.733,15.8616,574461.0
2019-03-04 11:20:00,19.73,19.76,19.64,19.64,705733.0,15.8616,15.8857,15.7893,15.7893,705733.0
2019-03-04 11:30:00,19.64,19.68,19.61,19.67,786864.0,15.7893,15.8214,15.7652,15.8134,786864.0
2019-03-04 11:40:00,19.67,19.69,19.59,19.6,740938.0,15.8134,15.8295,15.7491,15.7571,740938.0
2019-03-04 11:50:00,19.6,19.62,19.56,19.58,621656.0,15.7571,15.7732,15.725,15.741,621656.0
2019-03-04 12:00:00,19.58,19.61,19.55,19.56,262007.0,15.741,15.7652,15.7169,15.725,262007.0
2019-03-04 12:10:00,19.57,19.57,19.42,19.42,283305.0,15.733,15.733,15.6124,15.6124,283305.0
2019-03-04 12:20:00,19.42,19.44,19.38,19.42,566977.0,15.6124,15.6285,15.5802,15.6124,566977.0
2019-03-04 12:30:00,19.43,19.46,19.4,19.42,303611.0,15.6204,15.6446,15.5963,15.6124,303611.0
2019-03-04 12:40:00,19.42,19.42,19.35,19.4,249834.0,15.6124,15.6124,15.5561,15.5963,249834.0
2019-03-04 12:50:00,19.39,19.46,19.39,19.46,435597.0,15.5883,15.6446,15.5883,15.6446,435597.0
2019-03-04 13:00:00,19.45,19.46,19.41,19.42,278968.0,15.6365,15.6446,15.6044,15.6124,278968.0
2019-03-04 13:10:00,19.42,19.45,19.41,19.43,183572.0,15.6124,15.6365,15.6044,15.6204,183572.0
2019-03-04 13:20:00,19.44,19.5,19.43,19.5,236269.0,15.6285,15.6767,15.6204,15.6767,236269.0
2019-03-04 13:30:00,19.49,19.5,19.47,19.48,171231.0,15.6687,15.6767,15.6526,15.6606,171231.0
2019-03-04 13:40:00,19.48,19.54,19.48,19.54,204016.0,15.6606,15.7089,15.6606,15.7089,204016.0
2019-03-04 13:50:00,19.54,19.59,19.53,19.59,278063.0,15.7089,15.7491,15.7008,15.7491,278063.0
2019-03-04 14:00:00,19.59,19.59,19.53,19.55,328427.0,15.7491,15.7491,15.7008,15.7169,328427.0
2019-03-04 14:10:00,19.55,19.57,19.51,19.57,218661.0,15.7169,15.733,15.6848,15.733,218661.0
2019-03-04 14:20:00,19.57,19.57,19.53,19.55,182284.0,15.733,15.733,15.7008,15.7169,182284.0
2019-03-04 14:30:00,19.55,19.55,19.53,19.53,168353.0,15.7169,15.7169,15.7008,15.7008,168353.0
2019-03-04 14:40:00,19.53,19.54,19.52,19.53,193410.0,15.7008,15.7089,15.6928,15.7008,193410.0
2019-03-04 14:50:00,19.53,19.55,19.51,19.51,206448.0,15.7008,15.7169,15.6848,15.6848,206448.0
2019-03-04 15:00:00,19.51,19.52,19.48,19.49,263721.0,15.6848,15.6928,15.6606,15.6687,263721.0
2019-03-04 15:10:00,19.49,19.51,19.49,19.51,187900.0,15.6687,15.6848,15.6687,15.6848,187900.0
2019-03-04 15:20:00,19.51,19.51,19.47,19.49,291932.0,15.6848,15.6848,15.6526,15.6687,291932.0
2019-03-04 15:30:00,19.5,19.52,19.48,19.51,381770.0,15.6767,15.6928,15.6606,15.6848,381770.0
2019-03-04 15:40:00,19.51,19.54,19.5,19.51,575138.0,15.6848,15.7089,15.6767,15.6848,575138.0
2019-03-04 15:50:00,19.51,19.55,19.48,19.53,1666394.0,15.6848,15.7169,15.6606,15.7008,1666394.0
2019-03-05 09:30:00,19.54,19.62,19.44,19.6,629864.0,15.7089,15.7732,15.6285,15.7571,629864.0
2019-03-05 09:40:00,19.59,19.74,19.56,19.57,484219.0,15.7491,15.8697,15.725,15.733,484219.0
2019-03-05 09:50:00,19.57,19.58,19.41,19.48,525599.0,15.733,15.741,15.6044,15.6606,525599.0
2019-03-05 10:00:00,19.49,19.55,19.43,19.44,410628.0,15.6687,15.7169,15.6204,15.6285,410628.0
2019-03-05 10:10:00,19.44,19.51,19.43,19.47,277970.0,15.6285,15.6848,15.6204,15.6526,277970.0
2019-03-05 10:20:00,19.46,19.48,19.42,19.45,337167.0,15.6446,15.6606,15.6124,15.6365,337167.0
2019-03-05 10:30:00,19.45,19.52,19.45,19.46,296293.0,15.6365,15.6928,15.6365,15.6446,296293.0
2019-03-05 10:40:00,19.47,19.52,19.45,19.48,317982.0,15.6526,15.6928,15.6365,15.6606,317982.0
2019-03-05 10:50:00,19.48,19.51,19.46,19.47,324140.0,15.6606,15.6848,15.6446,15.6526,324140.0
2019-03-05 11:00:00,19.47,19.5,19.45,19.45,271469.0,15.6526,15.6767,15.6365,15.6365,271469.0
2019-03-05 11:10:00,19.46,19.53,19.45,19.5,252632.0,15.6446,15.7008,15.6365,15.6767,252632.0
2019-03-05 11:20:00,19.5,19.51,19.45,19.48,254744.0,15.6767,15.6848,15.6365,15.6606,254744.0
2019-03-05 11:30:00,19.48,19.53,19.47,19.53,170973.0,15.6606,15.7008,15.6526,15.7008,170973.0
2019-03-05 11:40:00,19.52,19.53,19.47,19.47,162264.0,15.6928,15.7008,15.6526,15.6526,162264.0
2019-03-05 11:50:00,19.48,19.48,19.45,19.48,253836.0,15.6606,15.6606,15.6365,15.6606,253836.0
2019-03-05 12:00:00,19.48,19.52,19.48,19.51,222339.0,15.6606,15.6928,15.6606,15.6848,222339.0
2019-03-05 12:10:00,19.51,19.51,19.47,19.5,288143.0,15.6848,15.6848,15.6526,15.6767,288143.0
2019-03-05 12:20:00,19.5,19.54,19.49,19.53,177348.0,15.6767,15.7089,15.6687,15.7008,177348.0
2019-03-05 12:30:00,19.53,19.55,19.49,19.53,230797.0,15.7008,15.7169,15.6687,15.7008,230797.0
2019-03-05 12:40:00,19.53,19.54,19.5,19.52,253661.0,15.7008,15.7089,15.6767,15.6928,253661.0
2019-03-05 12:50:00,19.52,19.53,19.5,19.53,155352.0,15.6928,15.7008,15.6767,15.7008,155352.0
2019-03-05 13:00:00,19.53,19.54,19.51,19.51,139937.0,15.7008,15.7089,15.6848,15.6848,139937.0
2019-03-05 13:10:00,19.52,19.56,19.51,19.56,317361.0,15.6928,15.725,15.6848,15.725,317361.0
2019-03-05 13:20:00,19.55,19.58,19.54,19.56,197848.0,15.7169,15.741,15.7089,15.725,197848.0
2019-03-05 13:30:00,19.56,19.56,19.48,19.51,217051.0,15.725,15.725,15.6606,15.6848,217051.0
2019-03-05 13:40:00,19.5,19.51,19.48,19.5,498738.0,15.6767,15.6848,15.6606,15.6767,498738.0
2019-03-05 13:50:00,19.5,19.53,19.48,19.48,317730.0,15.6767,15.7008,15.6606,15.6606,317730.0
2019-03-05 14:00:00,19.48,19.51,19.48,19.49,410524.0,15.6606,15.6848,15.6606,15.6687,410524.0
2019-03-05 14:10:00,19.5,19.5,19.48,19.5,203844.0,15.6767,15.6767,15.6606,15.6767,203844.0
2019-03-05 14:20:00,19.5,19.53,19.49,19.53,155347.0,15.6767,15.7008,15.6687,15.7008,155347.0
2019-03-05 14:30:00,19.52,19.53,19.48,19.51,197137.0,15.6928,15.7008,15.6606,15.6848,197137.0
2019-03-05 14:40:00,19.51,19.52,19.48,19.48,201699.0,15.6848,15.6928,15.6606,15.6606,201699.0
2019-03-05 14:50:00,19.48,19.49,19.47,19.48,142976.0,15.6606,15.6687,15.6526,15.6606,142976.0
2019-03-05 15:00:00,19.48,19.48,19.47,19.47,120510.0,15.6606,15.6606,15.6526,15.6526,120510.0
2019-03-05 15:10:00,19.47,19.5,19.45,19.46,347985.0,15.6526,15.6767,15.6365,15.6446,347985.0
2019-03-05 15:20:00,19.47,19.47,19.44,19.44,134925.0,15.6526,15.6526,15.6285,15.6285,134925.0
2019-03-05 15:30:00,19.44,19.47,19.42,19.43,351431.0,15.6285,15.6526,15.6124,15.6204,351431.0
2019-03-05 15:40:00,19.43,19.46,19.41,19.43,575516.0,15.6204,15.6446,15.6044,15.6204,575516.0
2019-03-05 15:50:00,19.43,19.43,19.35,19.37,1371163.0,15.6204,15.6204,15.5561,15.5722,1371163.0
2019-03-06 09:30:00,19.33,19.35,19.21,19.32,434592.0,15.54,15.5561,15.4436,15.532,434592.0
2019-03-06 09:40:00,19.32,19.33,19.17,19.21,371608.0,15.532,15.54,15.4114,15.4436,371608.0
2019-03-06 09:50:00,19.21,19.26,19.16,19.21,465051.0,15.4436,15.4838,15.4034,15.4436,465051.0
2019-03-06 10:00:00,19.21,19.22,19.17,19.21,274576.0,15.4436,15.4516,15.4114,15.4436,274576.0
2019-03-06 10:10:00,19.21,19.23,19.17,19.19,256438.0,15.4436,15.4597,15.4114,15.4275,256438.0
2019-03-06 10:20:00,19.19,19.23,19.18,19.21,313741.0,15.4275,15.4597,15.4195,15.4436,313741.0
2019-03-06 10:30:00,19.21,19.23,19.16,19.2,490240.0,15.4436,15.4597,15.4034,15.4355,490240.0
2019-03-06 10:40:00,19.2,19.21,19.14,19.14,332614.0,15.4355,15.4436,15.3873,15.3873,332614.0
2019-03-06 10:50:00,19.14,19.2,19.14,19.16,355953.0,15.3873,15.4355,15.3873,15.4034,355953.0
2019-03-06 11:00:00,19.16,19.24,19.15,19.23,437096.0,15.4034,15.4677,15.3953,15.4597,437096.0
2019-03-06 11:10:00,19.23,19.27,19.22,19.27,252765.0,15.4597,15.4918,15.4516,15.4918,252765.0
2019-03-06 11:20:00,19.27,19.3,19.25,19.27,220377.0,15.4918,15.5159,15.4757,15.4918,220377.0
2019-03-06 11:30:00,19.27,19.31,19.27,19.3,258804.0,15.4918,15.524,15.4918,15.5159,258804.0
2019-03-06 11:40:00,19.3,19.32,19.28,19.28,371699.0,15.5159,15.532,15.4999,15.4999,371699.0
2019-03-06 11:50:00,19.29,19.29,19.23,19.24,245246.0,15.5079,15.5079,15.4597,15.4677,245246.0
2019-03-06 12:00:00,19.23,19.26,19.23,19.26,124971.0,15.4597,15.4838,15.4597,15.4838,124971.0
2019-03-06 12:10:00,19.26,19.26,19.22,19.23,157122.0,15.4838,15.4838,15.4516,15.4597,157122.0
2019-03-06 12:20:00,19.23,19.24,19.17,19.19,238155.0,15.4597,15.4677,15.4114,15.4275,238155.0
2019-03-06 12:30:00,19.19,19.21,19.17,19.21,196971.0,15.4275,15.4436,15.4114,15.4436,196971.0
2019-03-06 12:40:00,19.2,19.22,19.16,19.16,208641.0,15.4355,15.4516,15.4034,15.4034,208641.0
2019-03-06 12:50:00,19.17,19.19,19.16,19.18,155043.0,15.4114,15.4275,15.4034,15.4195,155043.0
2019-03-06 13:00:00,19.18,19.19,19.16,19.16,192554.0,15.4195,15.4275,15.4034,15.4034,192554.0
2019-03-06 13:10:00,19.16,19.19,19.14,19.18,298625.0,15.4034,15.4275,15.3873,15.4195,298625.0
2019-03-06 13:20:00,19.17,19.17,19.13,19.16,218043.0,15.4114,15.4114,15.3793,15.4034,218043.0
2019-03-06 13:30:00,19.16,19.18,19.14,19.18,172524.0,15.4034,15.4195,15.3873,15.4195,172524.0
2019-03-06 13:40:00,19.18,19.18,19.15,19.16,169789.0,15.4195,15.4195,15.3953,15.4034,169789.0
2019-03-06 13:50:00,19.16,19.19,19.14,19.16,276821.0,15.4034,15.4275,15.3873,15.4034,276821.0
2019-03-06 14:00:00,19.16,19.18,19.12,19.13,190503.0,15.4034,15.4195,15.3712,15.3793,190503.0
2019-03-06 14:10:00,19.13,19.16,19.12,19.14,215905.0,15.3793,15.4034,15.3712,15.3873,215905.0
2019-03-06 14:20:00,19.14,19.18,19.14,19.16,259752.0,15.3873,15.4195,15.3873,15.4034,259752.0
2019-03-06 14:30:00,19.16,19.19,19.16,19.18,171685.0,15.4034,15.4275,15.4034,15.4195,171685.0
2019-03-06 14:40:00,19.17,19.2,19.16,19.19,304001.0,15.4114,15.4355,15.4034,15.4275,304001.0
2019-03-06 14:50:00,19.19,19.19,19.15,19.16,204674.0,15.4275,15.4275,15.3953,15.4034,204674.0
2019-03-06 15:00:00,19.15,19.17,19.12,19.13,361949.0,15.3953,15.4114,15.3712,15.3793,361949.0
2019-03-06 15:10:00,19.13,19.15,19.12,19.13,230448.0,15.3793,15.3953,15.3712,15.3793,230448.0
2019-03-06 15:20:00,19.14,19.15,19.13,19.14,161371.0,15.3873,15.3953,15.3793,15.3873,161371.0
2019-03-06 15:30:00,19.14,19.15,19.12,19.13,288242.0,15.3873,15.3953,15.3712,15.3793,288242.0
2019-03-06 15:40:00,19.12,19.13,19.1,19.1,500415.0,15.3712,15.3793,15.3551,15.3551,500415.0
2019-03-06 15:50:00,19.11,19.13,19.06,19.07,1428775.0,15.3632,15.3793,15.323,15.331,1428775.0
2019-03-07 09:30:00,19.0,19.02,18.86,18.89,610377.0,15.2748,15.2908,15.1622,15.1863,610377.0
2019-03-07 09:40:00,18.88,18.95,18.86,18.9,404493.0,15.1783,15.2346,15.1622,15.1944,404493.0
2019-03-07 09:50:00,18.89,18.91,18.82,18.86,304238.0,15.1863,15.2024,15.13,15.1622,304238.0
2019-03-07 10:00:00,18.86,18.9,18.83,18.84,350250.0,15.1622,15.1944,15.1381,15.1461,350250.0
2019-03-07 10:10:00,18.83,18.84,18.73,18.77,434619.0,15.1381,15.1461,15.0577,15.0898,434619.0
2019-03-07 10:20:00,18.77,18.81,18.74,18.81,302283.0,15.0898,15.122,15.0657,15.122,302283.0
2019-03-07 10:30:00,18.81,18.83,18.77,18.8,241587.0,15.122,15.1381,15.0898,15.114,241587.0
2019-03-07 10:40:00,18.79,18.82,18.74,18.8,307907.0,15.1059,15.13,15.0657,15.114,307907.0
2019-03-07 10:50:00,18.81,18.88,18.79,18.86,275168.0,15.122,15.1783,15.1059,15.1622,275168.0
2019-03-07 11:00:00,18.86,18.89,18.83,18.85,314081.0,15.1622,15.1863,15.1381,15.1542,314081.0
2019-03-07 11:10:00,18.84,18.89,18.83,18.87,216157.0,15.1461,15.1863,15.1381,15.1702,216157.0
2019-03-07 11:20:00,18.87,18.89,18.83,18.88,185982.0,15.1702,15.1863,15.1381,15.1783,185982.0
2019-03-07 11:30:00,18.88,18.97,18.88,18.96,241769.0,15.1783,15.2506,15.1783,15.2426,241769.0
2019-03-07 11:40:00,18.96,18.98,18.95,18.96,196836.0,15.2426,15.2587,15.2346,15.2426,196836.0
2019-03-07 11:50:00,18.96,18.97,18.89,18.91,220155.0,15.2426,15.2506,15.1863,15.2024,220155.0
2019-03-07 12:00:00,18.91,18.95,18.89,18.95,161482.0,15.2024,15.2346,15.1863,15.2346,161482.0
2019-03-07 12:10:00,18.95,18.95,18.9,18.91,221419.0,15.2346,15.2346,15.1944,15.2024,221419.0
2019-03-07 12:20:00,18.9,18.92,18.86,18.86,686530.0,15.1944,15.2104,15.1622,15.1622,686530.0
2019-03-07 12:30:00,18.86,18.9,18.81,18.88,449033.0,15.1622,15.1944,15.122,15.1783,449033.0
2019-03-07 12:40:00,18.89,18.93,18.89,18.93,152155.0,15.1863,15.2185,15.1863,15.2185,152155.0
2019-03-07 12:50:00,18.93,18.96,18.92,18.96,98230.0,15.2185,15.2426,15.2104,15.2426,98230.0
2019-03-07 13:00:00,18.95,18.97,18.94,18.95,162799.0,15.2346,15.2506,15.2265,15.2346,162799.0
2019-03-07 13:10:00,18.96,18.98,18.94,18.95,152264.0,15.2426,15.2587,15.2265,15.2346,152264.0
2019-03-07 13:20:00,18.96,18.96,18.91,18.92,181245.0,15.2426,15.2426,15.2024,15.2104,181245.0
2019-03-07 13:30:00,18.92,18.92,18.89,18.9,277254.0,15.2104,15.2104,15.1863,15.1944,277254.0
2019-03-07 13:40:00,18.91,18.92,18.9,18.91,118024.0,15.2024,15.2104,15.1944,15.2024,118024.0
2019-03-07 13:50:00,18.92,18.92,18.89,18.91,418924.0,15.2104,15.2104,15.1863,15.2024,418924.0
2019-03-07 14:00:00,18.91,18.93,18.91,18.93,178575.0,15.2024,15.2185,15.2024,15.2185,178575.0
2019-03-07 14:10:00,18.93,18.93,18.87,18.88,207558.0,15.2185,15.2185,15.1702,15.1783,207558.0
2019-03-07 14:20:00,18.88,18.91,18.87,18.91,261480.0,15.1783,15.2024,15.1702,15.2024,261480.0
2019-03-07 14:30:00,18.91,18.93,18.86,18.87,228753.0,15.2024,15.2185,15.1622,15.1702,228753.0
2019-03-07 14:40:00,18.87,18.87,18.8,18.82,236799.0,15.1702,15.1702,15.114,15.13,236799.0
2019-03-07 14:50:00,18.82,18.83,18.78,18.8,277056.0,15.13,15.1381,15.0979,15.114,277056.0
2019-03-07 15:00:00,18.8,18.81,18.76,18.79,243079.0,15.114,15.122,15.0818,15.1059,243079.0
2019-03-07 15:10:00,18.79,18.79,18.77,18.79,203827.0,15.1059,15.1059,15.0898,15.1059,203827.0
2019-03-07 15:20:00,18.79,18.83,18.76,18.76,321021.0,15.1059,15.1381,15.0818,15.0818,321021.0
2019-03-07 15:30:00,18.77,18.82,18.76,18.82,343580.0,15.0898,15.13,15.0818,15.13,343580.0
2019-03-07 15:40:00,18.82,18.83,18.79,18.8,461139.0,15.13,15.1381,15.1059,15.114,461139.0
2019-03-07 15:50:00,18.79,18.82,18.75,18.8,1015262.0,15.1059,15.13,15.0738,15.114,1015262.0
2019-03-08 09:30:00,18.53,18.58,18.46,18.54,445550.0,14.8969,14.9371,14.8406,14.9049,445550.0
2019-03-08 09:40:00,18.53,18.62,18.48,18.6,255969.0,14.8969,14.9693,14.8567,14.9532,255969.0
2019-03-08 09:50:00,18.6,18.61,18.54,18.54,154725.0,14.9532,14.9612,14.9049,14.9049,154725.0
2019-03-08 10:00:00,18.54,18.56,18.5,18.55,237510.0,14.9049,14.921,14.8728,14.913,237510.0
2019-03-08 10:10:00,18.55,18.58,18.5,18.53,311753.0,14.913,14.9371,14.8728,14.8969,311753.0
2019-03-08 10:20:00,18.53,18.57,18.52,18.55,296353.0,14.8969,14.9291,14.8889,14.913,296353.0
2019-03-08 10:30:00,18.56,18.58,18.54,18.55,197322.0,14.921,14.9371,14.9049,14.913,197322.0
2019-03-08 10:40:00,18.54,18.65,18.53,18.64,189578.0,14.9049,14.9934,14.8969,14.9853,189578.0
2019-03-08 10:50:00,18.64,18.65,18.6,18.6,216540.0,14.9853,14.9934,14.9532,14.9532,216540.0
2019-03-08 11:00:00,18.59,18.64,18.58,18.61,156466.0,14.9451,14.9853,14.9371,14.9612,156466.0
2019-03-08 11:10:00,18.61,18.65,18.59,18.63,156040.0,14.9612,14.9934,14.9451,14.9773,156040.0
2019-03-08 11:20:00,18.63,18.7,18.61,18.66,255056.0,14.9773,15.0336,14.9612,15.0014,255056.0
2019-03-08 11:30:00,18.66,18.68,18.63,18.64,116639.0,15.0014,15.0175,14.9773,14.9853,116639.0
2019-03-08 11:40:00,18.64,18.67,18.61,18.64,147041.0,14.9853,15.0095,14.9612,14.9853,147041.0
2019-03-08 11:50:00,18.64,18.67,18.62,18.63,141571.0,14.9853,15.0095,14.9693,14.9773,141571.0
2019-03-08 12:00:00,18.62,18.63,18.59,18.59,82504.0,14.9693,14.9773,14.9451,14.9451,82504.0
2019-03-08 12:10:00,18.59,18.62,18.58,18.58,159576.0,14.9451,14.9693,14.9371,14.9371,159576.0
2019-03-08 12:20:00,18.58,18.6,18.57,18.6,82433.0,14.9371,14.9532,14.9291,14.9532,82433.0
2019-03-08 12:30:00,18.59,18.6,18.58,18.59,151854.0,14.9451,14.9532,14.9371,14.9451,151854.0
2019-03-08 12:40:00,18.59,18.6,18.57,18.59,194010.0,14.9451,14.9532,14.9291,14.9451,194010.0
2019-03-08 12:50:00,18.59,18.6,18.58,18.6,139831.0,14.9451,14.9532,14.9371,14.9532,139831.0
2019-03-08 13:00:00,18.59,18.62,18.59,18.61,127469.0,14.9451,14.9693,14.9451,14.9612,127469.0
2019-03-08 13:10:00,18.62,18.65,18.61,18.64,177047.0,14.9693,14.9934,14.9612,14.9853,177047.0
2019-03-08 13:20:00,18.64,18.64,18.61,18.64,107797.0,14.9853,14.9853,14.9612,14.9853,107797.0
2019-03-08 13:30:00,18.64,18.69,18.63,18.67,151418.0,14.9853,15.0255,14.9773,15.0095,151418.0
2019-03-08 13:40:00,18.68,18.73,18.67,18.71,304079.0,15.0175,15.0577,15.0095,15.0416,304079.0
2019-03-08 13:50:00,18.71,18.71,18.65,18.66,143779.0,15.0416,15.0416,14.9934,15.0014,143779.0
2019-03-08 14:00:00,18.66,18.66,18.58,18.58,362297.0,15.0014,15.0014,14.9371,14.9371,362297.0
2019-03-08 14:10:00,18.59,18.61,18.57,18.59,220294.0,14.9451,14.9612,14.9291,14.9451,220294.0
2019-03-08 14:20:00,18.59,18.66,18.58,18.66,206838.0,14.9451,15.0014,14.9371,15.0014,206838.0
2019-03-08 14:30:00,18.66,18.67,18.64,18.64,279347.0,15.0014,15.0095,14.9853,14.9853,279347.0
2019-03-08 14:40:00,18.65,18.68,18.64,18.66,78860.0,14.9934,15.0175,14.9853,15.0014,78860.0
2019-03-08 14:50:00,18.67,18.71,18.66,18.68,169731.0,15.0095,15.0416,15.0014,15.0175,169731.0
2019-03-08 15:00:00,18.68,18.71,18.65,18.69,249309.0,15.0175,15.0416,14.9934,15.0255,249309.0
2019-03-08 15:10:00,18.69,18.69,18.67,18.68,236586.0,15.0255,15.0255,15.0095,15.0175,236586.0
2019-03-08 15:20:00,18.68,18.68,18.65,18.67,221141.0,15.0175,15.0175,14.9934,15.0095,221141.0
2019-03-08 15:30:00,18.67,18.69,18.64,18.66,429067.0,15.0095,15.0255,14.9853,15.0014,429067.0
2019-03-08 15:40:00,18.66,18.75,18.65,18.72,503110.0,15.0014,15.0738,14.9934,15.0496,503110.0
2019-03-08 15:50:00,18.72,18.75,18.7,18.74,929852.0,15.0496,15.0738,15.0336,15.0657,929852.0
2019-03-11 09:30:00,18.78,18.93,18.78,18.89,389491.0,15.0979,15.2185,15.0979,15.1863,389491.0
2019-03-11 09:40:00,18.89,18.99,18.88,18.97,328248.0,15.1863,15.2667,15.1783,15.2506,328248.0
2019-03-11 09:50:00,18.97,19.03,18.93,19.0,365943.0,15.2506,15.2989,15.2185,15.2748,365943.0
2019-03-11 10:00:00,19.0,19.07,18.99,19.0,264777.0,15.2748,15.331,15.2667,15.2748,264777.0
2019-03-11 10:10:00,19.01,19.08,19.01,19.05,719231.0,15.2828,15.3391,15.2828,15.3149,719231.0
2019-03-11 10:20:00,19.04,19.04,19.02,19.04,176967.0,15.3069,15.3069,15.2908,15.3069,176967.0
2019-03-11 10:30:00,19.04,19.05,19.01,19.05,236094.0,15.3069,15.3149,15.2828,15.3149,236094.0
2019-03-11 10:40:00,19.05,19.11,19.04,19.11,247192.0,15.3149,15.3632,15.3069,15.3632,247192.0
2019-03-11 10:50:00,19.11,19.13,19.08,19.09,217056.0,15.3632,15.3793,15.3391,15.3471,217056.0
2019-03-11 11:00:00,19.09,19.13,19.08,19.12,112807.0,15.3471,15.3793,15.3391,15.3712,112807.0
2019-03-11 11:10:00,19.12,19.17,19.11,19.13,237197.0,15.3712,15.4114,15.3632,15.3793,237197.0
2019-03-11 11:20:00,19.13,19.14,19.12,19.12,150168.0,15.3793,15.3873,15.3712,15.3712,150168.0
2019-03-11 11:30:00,19.12,19.13,19.1,19.13,190120.0,15.3712,15.3793,15.3551,15.3793,190120.0
2019-03-11 11:40:00,19.13,19.14,19.07,19.07,196076.0,15.3793,15.3873,15.331,15.331,196076.0
2019-03-11 11:50:00,19.07,19.11,19.04,19.11,391754.0,15.331,15.3632,15.3069,15.3632,391754.0
2019-03-11 12:00:00,19.11,19.15,19.04,19.14,358301.0,15.3632,15.3953,15.3069,15.3873,358301.0
2019-03-11 12:10:00,19.14,19.15,19.13,19.14,86185.0,15.3873,15.3953,15.3793,15.3873,86185.0
2019-03-11 12:20:00,19.13,19.15,19.09,19.09,277433.0,15.3793,15.3953,15.3471,15.3471,277433.0
2019-03-11 12:30:00,19.09,19.13,19.09,19.1,264067.0,15.3471,15.3793,15.3471,15.3551,264067.0
2019-03-11 12:40:00,19.1,19.13,19.09,19.11,161681.0,15.3551,15.3793,15.3471,15.3632,161681.0
2019-03-11 12:50:00,19.11,19.12,19.1,19.11,93391.0,15.3632,15.3712,15.3551,15.3632,93391.0
2019-03-11 13:00:00,19.11,19.15,19.1,19.14,182540.0,15.3632,15.3953,15.3551,15.3873,182540.0
2019-03-11 13:10:00,19.14,19.21,19.14,19.19,256366.0,15.3873,15.4436,15.3873,15.4275,256366.0
2019-03-11 13:20:00,19.2,19.2,19.14,19.17,167831.0,15.4355,15.4355,15.3873,15.4114,167831.0
2019-03-11 13:30:00,19.17,19.17,19.15,19.16,169606.0,15.4114,15.4114,15.3953,15.4034,169606.0
2019-03-11 13:40:00,19.16,19.16,19.1,19.1,219023.0,15.4034,15.4034,15.3551,15.3551,219023.0
2019-03-11 13:50:00,19.1,19.13,19.1,19.13,125528.0,15.3551,15.3793,15.3551,15.3793,125528.0
2019-03-11 14:00:00,19.13,19.13,19.07,19.07,284689.0,15.3793,15.3793,15.331,15.331,284689.0
2019-03-11 14:10:00,19.07,19.09,19.05,19.05,194108.0,15.331,15.3471,15.3149,15.3149,194108.0
2019-03-11 14:20:00,19.06,19.06,18.99,19.03,267447.0,15.323,15.323,15.2667,15.2989,267447.0
2019-03-11 14:30:00,19.03,19.05,19.02,19.04,165450.0,15.2989,15.3149,15.2908,15.3069,165450.0
2019-03-11 14:40:00,19.03,19.04,18.99,19.0,166475.0,15.2989,15.3069,15.2667,15.2748,166475.0
2019-03-11 14:50:00,19.0,19.01,18.97,19.0,214153.0,15.2748,15.2828,15.2506,15.2748,214153.0
2019-03-11 15:00:00,19.0,19.0,18.99,18.99,103206.0,15.2748,15.2748,15.2667,15.2667,103206.0
2019-03-11 15:10:00,19.0,19.03,18.99,19.03,176426.0,15.2748,15.2989,15.2667,15.2989,176426.0
2019-03-11 15:20:00,19.03,19.04,19.02,19.03,198157.0,15.2989,15.3069,15.2908,15.2989,198157.0
2019-03-11 15:30:00,19.03,19.04,19.02,19.02,204169.0,15.2989,15.3069,15.2908,15.2908,204169.0
2019-03-11 15:40:00,19.02,19.05,19.01,19.04,594826.0,15.2908,15.3149,15.2828,15.3069,594826.0
2019-03-11 15:50:00,19.04,19.05,19.01,19.03,730539.0,15.3069,15.3149,15.2828,15.2989,730539.0
2019-03-12 09:30:00,18.92,19.02,18.87,18.89,325195.0,15.3383,15.4193,15.2977,15.314,325195.0
2019-03-12 09:40:00,18.89,18.95,18.87,18.94,351262.0,15.314,15.3626,15.2977,15.3545,351262.0
2019-03-12 09:50:00,18.93,18.97,18.92,18.92,355726.0,15.3464,15.3788,15.3383,15.3383,355726.0
2019-03-12 10:00:00,18.92,18.96,18.89,18.9,192548.0,15.3383,15.3707,15.314,15.3221,192548.0
2019-03-12 10:10:00,18.9,18.9,18.86,18.88,234302.0,15.3221,15.3221,15.2896,15.3059,234302.0
2019-03-12 10:20:00,18.88,19.0,18.87,19.0,320912.0,15.3059,15.4031,15.2977,15.4031,320912.0
2019-03-12 10:30:00,19.0,19.07,19.0,19.02,355664.0,15.4031,15.4599,15.4031,15.4193,355664.0
2019-03-12 10:40:00,19.03,19.06,19.02,19.05,192540.0,15.4275,15.4518,15.4193,15.4437,192540.0
2019-03-12 10:50:00,19.05,19.07,19.0,19.01,280898.0,15.4437,15.4599,15.4031,15.4112,280898.0
2019-03-12 11:00:00,19.01,19.02,18.96,19.0,684576.0,15.4112,15.4193,15.3707,15.4031,684576.0
2019-03-12 11:10:00,19.0,19.03,18.97,18.97,475813.0,15.4031,15.4275,15.3788,15.3788,475813.0
2019-03-12 11:20:00,18.98,19.01,18.97,19.01,227391.0,15.3869,15.4112,15.3788,15.4112,227391.0
2019-03-12 11:30:00,19.0,19.03,18.99,19.03,164147.0,15.4031,15.4275,15.395,15.4275,164147.0
2019-03-12 11:40:00,19.03,19.07,19.02,19.07,216394.0,15.4275,15.4599,15.4193,15.4599,216394.0
2019-03-12 11:50:00,19.07,19.12,19.06,19.1,237909.0,15.4599,15.5004,15.4518,15.4842,237909.0
2019-03-12 12:00:00,19.1,19.1,19.03,19.05,148688.0,15.4842,15.4842,15.4275,15.4437,148688.0
2019-03-12 12:10:00,19.06,19.09,19.05,19.09,101835.0,15.4518,15.4761,15.4437,15.4761,101835.0
2019-03-12 12:20:00,19.08,19.09,19.02,19.03,269463.0,15.468,15.4761,15.4193,15.4275,269463.0
2019-03-12 12:30:00,19.03,19.04,19.01,19.02,198267.0,15.4275,15.4356,15.4112,15.4193,198267.0
2019-03-12 12:40:00,19.02,19.04,19.0,19.02,156586.0,15.4193,15.4356,15.4031,15.4193,156586.0
2019-03-12 12:50:00,19.02,19.02,18.99,19.01,115713.0,15.4193,15.4193,15.395,15.4112,115713.0
2019-03-12 13:00:00,19.01,19.04,19.0,19.04,262791.0,15.4112,15.4356,15.4031,15.4356,262791.0
2019-03-12 13:10:00,19.04,19.04,19.03,19.04,95794.0,15.4356,15.4356,15.4275,15.4356,95794.0
2019-03-12 13:20:00,19.04,19.06,19.03,19.04,270339.0,15.4356,15.4518,15.4275,15.4356,270339.0
2019-03-12 13:30:00,19.04,19.05,19.03,19.05,166493.0,15.4356,15.4437,15.4275,15.4437,166493.0
2019-03-12 13:40:00,19.05,19.08,19.04,19.07,90819.0,15.4437,15.468,15.4356,15.4599,90819.0
2019-03-12 13:50:00,19.08,19.09,19.06,19.07,205295.0,15.468,15.4761,15.4518,15.4599,205295.0
2019-03-12 14:00:00,19.07,19.08,19.05,19.05,150322.0,15.4599,15.468,15.4437,15.4437,150322.0
2019-03-12 14:10:00,19.05,19.06,19.03,19.03,122503.0,15.4437,15.4518,15.4275,15.4275,122503.0
2019-03-12 14:20:00,19.03,19.04,18.98,18.99,657128.0,15.4275,15.4356,15.3869,15.395,657128.0
2019-03-12 14:30:00,18.99,19.0,18.98,19.0,191437.0,15.395,15.4031,15.3869,15.4031,191437.0
2019-03-12 14:40:00,19.0,19.02,18.99,19.02,499479.0,15.4031,15.4193,15.395,15.4193,499479.0
2019-03-12 14:50:00,19.02,19.02,18.98,19.02,373117.0,15.4193,15.4193,15.3869,15.4193,373117.0
2019-03-12 15:00:00,19.02,19.03,19.0,19.02,479019.0,15.4193,15.4275,15.4031,15.4193,479019.0
2019-03-12 15:10:00,19.02,19.02,18.98,18.98,704904.0,15.4193,15.4193,15.3869,15.3869,704904.0
2019-03-12 15:20:00,18.98,19.02,18.98,19.01,356261.0,15.3869,15.4193,15.3869,15.4112,356261.0
2019-03-12 15:30:00,19.01,19.01,18.98,19.01,749825.0,15.4112,15.4112,15.3869,15.4112,749825.0
2019-03-12 15:40:00,19.01,19.03,18.99,19.01,441692.0,15.4112,15.4275,15.395,15.4112,441692.0
2019-03-12 15:50:00,19.02,19.06,18.99,19.05,1848854.0,15.4193,15.4518,15.395,15.4437,1848854.0
2019-03-13 09:30:00,19.1,19.16,19.05,19.13,575588.0,15.4842,15.5328,15.4437,15.5085,575588.0
2019-03-13 09:40:00,19.13,19.15,19.06,19.07,356415.0,15.5085,15.5247,15.4518,15.4599,356415.0
2019-03-13 09:50:00,19.07,19.18,19.07,19.18,361533.0,15.4599,15.5491,15.4599,15.5491,361533.0
2019-03-13 10:00:00,19.18,19.24,19.17,19.23,503267.0,15.5491,15.5977,15.541,15.5896,503267.0
2019-03-13 10:10:00,19.23,19.25,19.22,19.25,448291.0,15.5896,15.6058,15.5815,15.6058,448291.0
2019-03-13 10:20:00,19.25,19.29,19.24,19.29,544803.0,15.6058,15.6382,15.5977,15.6382,544803.0
2019-03-13 10:30:00,19.28,19.3,19.27,19.28,442323.0,15.6301,15.6463,15.622,15.6301,442323.0
2019-03-13 10:40:00,19.28,19.29,19.23,19.25,1156707.0,15.6301,15.6382,15.5896,15.6058,1156707.0
2019-03-13 10:50:00,19.25,19.29,19.24,19.29,267933.0,15.6058,15.6382,15.5977,15.6382,267933.0
2019-03-13 11:00:00,19.29,19.34,19.28,19.32,293843.0,15.6382,15.6788,15.6301,15.6626,293843.0
2019-03-13 11:10:00,19.32,19.42,19.29,19.39,759828.0,15.6626,15.7436,15.6382,15.7193,759828.0
2019-03-13 11:20:00,19.39,19.44,19.39,19.44,406038.0,15.7193,15.7598,15.7193,15.7598,406038.0
2019-03-13 11:30:00,19.44,19.5,19.41,19.42,597121.0,15.7598,15.8085,15.7355,15.7436,597121.0
2019-03-13 11:40:00,19.42,19.44,19.41,19.44,193742.0,15.7436,15.7598,15.7355,15.7598,193742.0
2019-03-13 11:50:00,19.44,19.48,19.43,19.45,357667.0,15.7598,15.7923,15.7517,15.7679,357667.0
2019-03-13 12:00:00,19.45,19.49,19.44,19.48,182636.0,15.7679,15.8004,15.7598,15.7923,182636.0
2019-03-13 12:10:00,19.48,19.5,19.48,19.49,245339.0,15.7923,15.8085,15.7923,15.8004,245339.0
2019-03-13 12:20:00,19.48,19.5,19.46,19.49,233632.0,15.7923,15.8085,15.7761,15.8004,233632.0
2019-03-13 12:30:00,19.48,19.5,19.46,19.48,347656.0,15.7923,15.8085,15.7761,15.7923,347656.0
2019-03-13 12:40:00,19.48,19.5,19.46,19.48,226175.0,15.7923,15.8085,15.7761,15.7923,226175.0
2019-03-13 12:50:00,19.48,19.5,19.47,19.5,187150.0,15.7923,15.8085,15.7842,15.8085,187150.0
2019-03-13 13:00:00,19.5,19.51,19.47,19.47,672388.0,15.8085,15.8166,15.7842,15.7842,672388.0
2019-03-13 13:10:00,19.47,19.52,19.47,19.51,244349.0,15.7842,15.8247,15.7842,15.8166,244349.0
2019-03-13 13:20:00,19.52,19.53,19.51,19.53,225547.0,15.8247,15.8328,15.8166,15.8328,225547.0
2019-03-13 13:30:00,19.53,19.57,19.52,19.57,579922.0,15.8328,15.8652,15.8247,15.8652,579922.0
2019-03-13 13:40:00,19.57,19.57,19.52,19.55,346826.0,15.8652,15.8652,15.8247,15.849,346826.0
2019-03-13 13:50:00,19.55,19.56,19.54,19.56,141375.0,15.849,15.8571,15.8409,15.8571,141375.0
2019-03-13 14:00:00,19.56,19.61,19.55,19.59,418865.0,15.8571,15.8977,15.849,15.8814,418865.0
2019-03-13 14:10:00,19.58,19.59,19.56,19.57,206373.0,15.8733,15.8814,15.8571,15.8652,206373.0
2019-03-13 14:20:00,19.56,19.58,19.55,19.55,230054.0,15.8571,15.8733,15.849,15.849,230054.0
2019-03-13 14:30:00,19.55,19.56,19.52,19.52,278336.0,15.849,15.8571,15.8247,15.8247,278336.0
2019-03-13 14:40:00,19.53,19.55,19.5,19.52,1041571.0,15.8328,15.849,15.8085,15.8247,1041571.0
2019-03-13 14:50:00,19.52,19.55,19.49,19.54,311685.0,15.8247,15.849,15.8004,15.8409,311685.0
2019-03-13 15:00:00,19.54,19.54,19.5,19.54,720618.0,15.8409,15.8409,15.8085,15.8409,720618.0
2019-03-13 15:10:00,19.54,19.57,19.51,19.57,833221.0,15.8409,15.8652,15.8166,15.8652,833221.0
2019-03-13 15:20:00,19.57,19.58,19.51,19.54,941875.0,15.8652,15.8733,15.8166,15.8409,941875.0
2019-03-13 15:30:00,19.54,19.62,19.53,19.59,897544.0,15.8409,15.9058,15.8328,15.8814,897544.0
2019-03-13 15:40:00,19.58,19.62,19.56,19.57,1142084.0,15.8733,15.9058,15.8571,15.8652,1142084.0
2019-03-13 15:50:00,19.57,19.63,19.57,19.62,2356765.0,15.8652,15.9139,15.8652,15.9058,2356765.0
2019-03-14 09:30:00,19.62,19.71,19.55,19.61,483048.0,15.9058,15.9787,15.849,15.8977,483048.0
2019-03-14 09:40:00,19.61,19.64,19.52,19.53,300196.0,15.8977,15.922,15.8247,15.8328,300196.0
2019-03-14 09:50:00,19.53,19.59,19.52,19.57,281229.0,15.8328,15.8814,15.8247,15.8652,281229.0
2019-03-14 10:00:00,19.57,19.58,19.51,19.52,379872.0,15.8652,15.8733,15.8166,15.8247,379872.0
2019-03-14 10:10:00,19.51,19.54,19.51,19.54,191065.0,15.8166,15.8409,15.8166,15.8409,191065.0
2019-03-14 10:20:00,19.54,19.55,19.49,19.5,321971.0,15.8409,15.849,15.8004,15.8085,321971.0
2019-03-14 10:30:00,19.49,19.54,19.49,19.5,247761.0,15.8004,15.8409,15.8004,15.8085,247761.0
2019-03-14 10:40:00,19.51,19.52,19.49,19.52,271105.0,15.8166,15.8247,15.8004,15.8247,271105.0
2019-03-14 10:50:00,19.52,19.55,19.51,19.55,224669.0,15.8247,15.849,15.8166,15.849,224669.0
2019-03-14 11:00:00,19.55,19.56,19.51,19.51,325191.0,15.849,15.8571,15.8166,15.8166,325191.0
2019-03-14 11:10:00,19.51,19.58,19.51,19.57,273784.0,15.8166,15.8733,15.8166,15.8652,273784.0
2019-03-14 11:20:00,19.57,19.57,19.54,19.55,161764.0,15.8652,15.8652,15.8409,15.849,161764.0
2019-03-14 11:30:00,19.55,19.57,19.54,19.56,206013.0,15.849,15.8652,15.8409,15.8571,206013.0
2019-03-14 11:40:00,19.56,19.57,19.53,19.57,165842.0,15.8571,15.8652,15.8328,15.8652,165842.0
2019-03-14 11:50:00,19.57,19.59,19.56,19.59,222528.0,15.8652,15.8814,15.8571,15.8814,222528.0
2019-03-14 12:00:00,19.59,19.6,19.58,19.6,136554.0,15.8814,15.8896,15.8733,15.8896,136554.0
2019-03-14 12:10:00,19.6,19.6,19.55,19.57,491598.0,15.8896,15.8896,15.849,15.8652,491598.0
2019-03-14 12:20:00,19.56,19.58,19.55,19.57,285626.0,15.8571,15.8733,15.849,15.8652,285626.0
2019-03-14 12:30:00,19.57,19.58,19.56,19.57,105042.0,15.8652,15.8733,15.8571,15.8652,105042.0
2019-03-14 12:40:00,19.57,19.58,19.55,19.56,274273.0,15.8652,15.8733,15.849,15.8571,274273.0
2019-03-14 12:50:00,19.56,19.57,19.55,19.55,425787.0,15.8571,15.8652,15.849,15.849,425787.0
2019-03-14 13:00:00,19.55,19.56,19.54,19.56,272001.0,15.849,15.8571,15.8409,15.8571,272001.0
2019-03-14 13:10:00,19.56,19.58,19.55,19.58,108172.0,15.8571,15.8733,15.849,15.8733,108172.0
2019-03-14 13:20:00,19.58,19.58,19.55,19.55,157478.0,15.8733,15.8733,15.849,15.849,157478.0
2019-03-14 13:30:00,19.55,19.57,19.55,19.55,167255.0,15.849,15.8652,15.849,15.849,167255.0
2019-03-14 13:40:00,19.55,19.56,19.54,19.55,238752.0,15.849,15.8571,15.8409,15.849,238752.0
2019-03-14 13:50:00,19.55,19.56,19.53,19.53,434004.0,15.849,15.8571,15.8328,15.8328,434004.0
2019-03-14 14:00:00,19.54,19.56,19.53,19.55,230827.0,15.8409,15.8571,15.8328,15.849,230827.0
2019-03-14 14:10:00,19.55,19.56,19.55,19.55,365110.0,15.849,15.8571,15.849,15.849,365110.0
2019-03-14 14:20:00,19.55,19.57,19.55,19.56,153556.0,15.849,15.8652,15.849,15.8571,153556.0
2019-03-14 14:30:00,19.56,19.57,19.53,19.53,192891.0,15.8571,15.8652,15.8328,15.8328,192891.0
2019-03-14 14:40:00,19.53,19.54,19.53,19.53,251460.0,15.8328,15.8409,15.8328,15.8328,251460.0
2019-03-14 14:50:00,19.53,19.55,19.53,19.55,241467.0,15.8328,15.849,15.8328,15.849,241467.0
2019-03-14 15:00:00,19.55,19.59,19.54,19.57,326299.0,15.849,15.8814,15.8409,15.8652,326299.0
2019-03-14 15:10:00,19.58,19.58,19.56,19.56,144103.0,15.8733,15.8733,15.8571,15.8571,144103.0
2019-03-14 15:20:00,19.57,19.59,19.56,19.59,355836.0,15.8652,15.8814,15.8571,15.8814,355836.0
2019-03-14 15:30:00,19.59,19.62,19.58,19.62,362391.0,15.8814,15.9058,15.8733,15.9058,362391.0
2019-03-14 15:40:00,19.62,19.63,19.6,19.6,1225776.0,15.9058,15.9139,15.8896,15.8896,1225776.0
2019-03-14 15:50:00,19.61,19.64,19.57,19.63,2344669.0,15.8977,15.922,15.8652,15.9139,2344669.0
2019-03-15 09:30:00,19.65,19.84,19.64,19.74,1628433.0,15.9301,16.0841,15.922,16.003,1628433.0
2019-03-15 09:40:00,19.75,19.85,19.74,19.83,292853.0,16.0112,16.0922,16.003,16.076,292853.0
2019-03-15 09:50:00,19.83,19.88,19.83,19.86,236535.0,16.076,16.1165,16.076,16.1003,236535.0
2019-03-15 10:00:00,19.87,19.89,19.79,19.8,395101.0,16.1084,16.1247,16.0436,16.0517,395101.0
2019-03-15 10:10:00,19.8,19.81,19.69,19.77,647658.0,16.0517,16.0598,15.9625,16.0274,647658.0
2019-03-15 10:20:00,19.77,19.8,19.74,19.79,270627.0,16.0274,16.0517,16.003,16.0436,270627.0
2019-03-15 10:30:00,19.8,19.84,19.78,19.79,407801.0,16.0517,16.0841,16.0355,16.0436,407801.0
2019-03-15 10:40:00,19.79,19.8,19.77,19.79,251756.0,16.0436,16.0517,16.0274,16.0436,251756.0
2019-03-15 10:50:00,19.79,19.81,19.79,19.8,129401.0,16.0436,16.0598,16.0436,16.0517,129401.0
2019-03-15 11:00:00,19.8,19.87,19.8,19.87,329623.0,16.0517,16.1084,16.0517,16.1084,329623.0
2019-03-15 11:10:00,19.87,19.9,19.85,19.89,262579.0,16.1084,16.1328,16.0922,16.1247,262579.0
2019-03-15 11:20:00,19.89,19.89,19.82,19.84,350440.0,16.1247,16.1247,16.0679,16.0841,350440.0
2019-03-15 11:30:00,19.84,19.87,19.82,19.87,171008.0,16.0841,16.1084,16.0679,16.1084,171008.0
2019-03-15 11:40:00,19.87,19.92,19.86,19.92,297795.0,16.1084,16.149,16.1003,16.149,297795.0
2019-03-15 11:50:00,19.92,19.92,19.86,19.88,211782.0,16.149,16.149,16.1003,16.1165,211782.0
2019-03-15 12:00:00,19.89,19.89,19.85,19.89,130581.0,16.1247,16.1247,16.0922,16.1247,130581.0
2019-03-15 12:10:00,19.89,19.9,19.87,19.87,151245.0,16.1247,16.1328,16.1084,16.1084,151245.0
2019-03-15 12:20:00,19.88,19.9,19.87,19.89,139643.0,16.1165,16.1328,16.1084,16.1247,139643.0
2019-03-15 12:30:00,19.89,19.9,19.88,19.9,89139.0,16.1247,16.1328,16.1165,16.1328,89139.0
2019-03-15 12:40:00,19.9,19.93,19.9,19.93,149616.0,16.1328,16.1571,16.1328,16.1571,149616.0
2019-03-15 12:50:00,19.93,19.94,19.89,19.92,206477.0,16.1571,16.1652,16.1247,16.149,206477.0
2019-03-15 13:00:00,19.92,19.92,19.87,19.88,177656.0,16.149,16.149,16.1084,16.1165,177656.0
2019-03-15 13:10:00,19.89,19.89,19.84,19.84,121943.0,16.1247,16.1247,16.0841,16.0841,121943.0
2019-03-15 13:20:00,19.84,19.87,19.82,19.86,112049.0,16.0841,16.1084,16.0679,16.1003,112049.0
2019-03-15 13:30:00,19.87,19.88,19.85,19.87,82040.0,16.1084,16.1165,16.0922,16.1084,82040.0
2019-03-15 13:40:00,19.88,19.9,19.87,19.89,173814.0,16.1165,16.1328,16.1084,16.1247,173814.0
2019-03-15 13:50:00,19.89,19.89,19.87,19.88,102009.0,16.1247,16.1247,16.1084,16.1165,102009.0
2019-03-15 14:00:00,19.88,19.88,19.87,19.87,257743.0,16.1165,16.1165,16.1084,16.1084,257743.0
2019-03-15 14:10:00,19.87,19.89,19.85,19.88,494075.0,16.1084,16.1247,16.0922,16.1165,494075.0
2019-03-15 14:20:00,19.89,19.9,19.88,19.89,149871.0,16.1247,16.1328,16.1165,16.1247,149871.0
2019-03-15 14:30:00,19.89,19.91,19.88,19.91,285077.0,16.1247,16.1409,16.1165,16.1409,285077.0
2019-03-15 14:40:00,19.91,19.91,19.89,19.91,158189.0,16.1409,16.1409,16.1247,16.1409,158189.0
2019-03-15 14:50:00,19.91,19.92,19.89,19.92,173440.0,16.1409,16.149,16.1247,16.149,173440.0
2019-03-15 15:00:00,19.92,19.94,19.91,19.94,151272.0,16.149,16.1652,16.1409,16.1652,151272.0
2019-03-15 15:10:00,19.94,19.94,19.89,19.9,512372.0,16.1652,16.1652,16.1247,16.1328,512372.0
2019-03-15 15:20:00,19.91,19.91,19.88,19.89,390234.0,16.1409,16.1409,16.1165,16.1247,390234.0
2019-03-15 15:30:00,19.89,19.93,19.89,19.93,560117.0,16.1247,16.1571,16.1247,16.1571,560117.0
2019-03-15 15:40:00,19.93,19.97,19.91,19.91,690419.0,16.1571,16.1895,16.1409,16.1409,690419.0
2019-03-15 15:50:00,19.91,19.95,19.86,19.94,1335237.0,16.1409,16.1733,16.1003,16.1652,1335237.0
2019-03-18 09:30:00,19.91,20.07,19.84,19.88,640687.0,16.1409,16.2706,16.0841,16.1165,640687.0
2019-03-18 09:40:00,19.88,19.97,19.88,19.94,162458.0,16.1165,16.1895,16.1165,16.1652,162458.0
2019-03-18 09:50:00,19.94,19.98,19.9,19.97,126874.0,16.1652,16.1976,16.1328,16.1895,126874.0
2019-03-18 10:00:00,19.97,19.99,19.93,19.96,227198.0,16.1895,16.2057,16.1571,16.1814,227198.0
2019-03-18 10:10:00,19.96,19.98,19.88,19.91,108979.0,16.1814,16.1976,16.1165,16.1409,108979.0
2019-03-18 10:20:00,19.91,19.96,19.9,19.95,85640.0,16.1409,16.1814,16.1328,16.1733,85640.0
2019-03-18 10:30:00,19.94,19.96,19.91,19.93,140393.0,16.1652,16.1814,16.1409,16.1571,140393.0
2019-03-18 10:40:00,19.93,19.96,19.91,19.95,144972.0,16.1571,16.1814,16.1409,16.1733,144972.0
2019-03-18 10:50:00,19.94,19.98,19.94,19.98,193897.0,16.1652,16.1976,16.1652,16.1976,193897.0
2019-03-18 11:00:00,19.98,19.98,19.95,19.96,189500.0,16.1976,16.1976,16.1733,16.1814,189500.0
2019-03-18 11:10:00,19.96,19.97,19.91,19.92,379969.0,16.1814,16.1895,16.1409,16.149,379969.0
2019-03-18 11:20:00,19.91,19.93,19.88,19.9,218731.0,16.1409,16.1571,16.1165,16.1328,218731.0
2019-03-18 11:30:00,19.89,19.9,19.86,19.87,232883.0,16.1247,16.1328,16.1003,16.1084,232883.0
2019-03-18 11:40:00,19.87,19.89,19.87,19.88,200595.0,16.1084,16.1247,16.1084,16.1165,200595.0
2019-03-18 11:50:00,19.88,19.9,19.87,19.89,231293.0,16.1165,16.1328,16.1084,16.1247,231293.0
2019-03-18 12:00:00,19.89,19.89,19.85,19.86,393727.0,16.1247,16.1247,16.0922,16.1003,393727.0
2019-03-18 12:10:00,19.85,19.88,19.85,19.86,244026.0,16.0922,16.1165,16.0922,16.1003,244026.0
2019-03-18 12:20:00,19.86,19.88,19.86,19.88,161420.0,16.1003,16.1165,16.1003,16.1165,161420.0
2019-03-18 12:30:00,19.88,19.88,19.85,19.88,394669.0,16.1165,16.1165,16.0922,16.1165,394669.0
2019-03-18 12:40:00,19.88,19.88,19.85,19.86,166096.0,16.1165,16.1165,16.0922,16.1003,166096.0
2019-03-18 12:50:00,19.85,19.88,19.85,19.88,127572.0,16.0922,16.1165,16.0922,16.1165,127572.0
2019-03-18 13:00:00,19.88,19.89,19.87,19.88,217338.0,16.1165,16.1247,16.1084,16.1165,217338.0
2019-03-18 13:10:00,19.89,19.89,19.87,19.88,172162.0,16.1247,16.1247,16.1084,16.1165,172162.0
2019-03-18 13:20:00,19.88,19.92,19.86,19.92,279135.0,16.1165,16.149,16.1003,16.149,279135.0
2019-03-18 13:30:00,19.91,19.94,19.91,19.92,142341.0,16.1409,16.1652,16.1409,16.149,142341.0
2019-03-18 13:40:00,19.92,19.92,19.91,19.91,148286.0,16.149,16.149,16.1409,16.1409,148286.0
2019-03-18 13:50:00,19.91,19.92,19.87,19.87,398104.0,16.1409,16.149,16.1084,16.1084,398104.0
2019-03-18 14:00:00,19.88,19.89,19.87,19.88,215223.0,16.1165,16.1247,16.1084,16.1165,215223.0
2019-03-18 14:10:00,19.89,19.9,19.88,19.89,159706.0,16.1247,16.1328,16.1165,16.1247,159706.0
2019-03-18 14:20:00,19.89,19.9,19.89,19.89,96690.0,16.1247,16.1328,16.1247,16.1247,96690.0
2019-03-18 14:30:00,19.9,19.93,19.89,19.93,136998.0,16.1328,16.1571,16.1247,16.1571,136998.0
2019-03-18 14:40:00,19.93,19.97,19.92,19.95,150550.0,16.1571,16.1895,16.149,16.1733,150550.0
2019-03-18 14:50:00,19.96,19.96,19.94,19.94,182271.0,16.1814,16.1814,16.1652,16.1652,182271.0
2019-03-18 15:00:00,19.95,19.96,19.91,19.92,271446.0,16.1733,16.1814,16.1409,16.149,271446.0
2019-03-18 15:10:00,19.92,19.94,19.91,19.94,176484.0,16.149,16.1652,16.1409,16.1652,176484.0
2019-03-18 15:20:00,19.94,19.96,19.93,19.96,237849.0,16.1652,16.1814,16.1571,16.1814,237849.0
2019-03-18 15:30:00,19.96,19.98,19.94,19.94,258586.0,16.1814,16.1976,16.1652,16.1652,258586.0
2019-03-18 15:40:00,19.94,19.98,19.94,19.98,430366.0,16.1652,16.1976,16.1652,16.1976,430366.0
2019-03-18 15:50:00,19.98,19.98,19.94,19.96,1102132.0,16.1976,16.1976,16.1652,16.1814,1102132.0
2019-03-19 09:30:00,20.03,20.24,20.03,20.14,367868.0,16.2381,16.4084,16.2381,16.3273,367868.0
2019-03-19 09:40:00,20.14,20.15,20.08,20.14,147297.0,16.3273,16.3354,16.2787,16.3273,147297.0
2019-03-19 09:50:00,20.14,20.2,20.13,20.14,165741.0,16.3273,16.376,16.3192,16.3273,165741.0
2019-03-19 10:00:00,20.14,20.2,20.13,20.19,561372.0,16.3273,16.376,16.3192,16.3679,561372.0
2019-03-19 10:10:00,20.2,20.21,20.17,20.19,159771.0,16.376,16.3841,16.3516,16.3679,159771.0
2019-03-19 10:20:00,20.19,20.19,20.15,20.19,360204.0,16.3679,16.3679,16.3354,16.3679,360204.0
2019-03-19 10:30:00,20.19,20.25,20.18,20.24,171301.0,16.3679,16.4165,16.3598,16.4084,171301.0
2019-03-19 10:40:00,20.24,20.25,20.21,20.22,126632.0,16.4084,16.4165,16.3841,16.3922,126632.0
2019-03-19 10:50:00,20.22,20.24,20.2,20.2,224455.0,16.3922,16.4084,16.376,16.376,224455.0
2019-03-19 11:00:00,20.21,20.24,20.2,20.23,232230.0,16.3841,16.4084,16.376,16.4003,232230.0
2019-03-19 11:10:00,20.23,20.24,20.19,20.23,163988.0,16.4003,16.4084,16.3679,16.4003,163988.0
2019-03-19 11:20:00,20.24,20.25,20.22,20.23,241928.0,16.4084,16.4165,16.3922,16.4003,241928.0
2019-03-19 11:30:00,20.23,20.24,20.22,20.23,208303.0,16.4003,16.4084,16.3922,16.4003,208303.0
2019-03-19 11:40:00,20.23,20.24,20.19,20.21,135039.0,16.4003,16.4084,16.3679,16.3841,135039.0
2019-03-19 11:50:00,20.21,20.26,20.21,20.26,273047.0,16.3841,16.4246,16.3841,16.4246,273047.0
2019-03-19 12:00:00,20.26,20.27,20.25,20.26,97822.0,16.4246,16.4327,16.4165,16.4246,97822.0
2019-03-19 12:10:00,20.26,20.27,20.23,20.27,124681.0,16.4246,16.4327,16.4003,16.4327,124681.0
2019-03-19 12:20:00,20.26,20.27,20.25,20.27,99217.0,16.4246,16.4327,16.4165,16.4327,99217.0
2019-03-19 12:30:00,20.27,20.28,20.26,20.26,91031.0,16.4327,16.4408,16.4246,16.4246,91031.0
2019-03-19 12:40:00,20.27,20.28,20.15,20.16,195975.0,16.4327,16.4408,16.3354,16.3435,195975.0
2019-03-19 12:50:00,20.16,20.2,20.13,20.2,196800.0,16.3435,16.376,16.3192,16.376,196800.0
2019-03-19 13:00:00,20.2,20.21,20.14,20.14,276404.0,16.376,16.3841,16.3273,16.3273,276404.0
2019-03-19 13:10:00,20.14,20.17,20.14,20.16,176428.0,16.3273,16.3516,16.3273,16.3435,176428.0
2019-03-19 13:20:00,20.16,20.18,20.14,20.16,165288.0,16.3435,16.3598,16.3273,16.3435,165288.0
2019-03-19 13:30:00,20.16,20.19,20.15,20.18,74469.0,16.3435,16.3679,16.3354,16.3598,74469.0
2019-03-19 13:40:00,20.18,20.18,20.1,20.12,103653.0,16.3598,16.3598,16.2949,16.3111,103653.0
2019-03-19 13:50:00,20.12,20.12,20.09,20.11,162664.0,16.3111,16.3111,16.2868,16.303,162664.0
2019-03-19 14:00:00,20.11,20.13,20.07,20.09,207237.0,16.303,16.3192,16.2706,16.2868,207237.0
2019-03-19 14:10:00,20.09,20.1,20.06,20.09,128163.0,16.2868,16.2949,16.2625,16.2868,128163.0
2019-03-19 14:20:00,20.09,20.1,20.08,20.08,133167.0,16.2868,16.2949,16.2787,16.2787,133167.0
2019-03-19 14:30:00,20.09,20.11,20.08,20.11,238566.0,16.2868,16.303,16.2787,16.303,238566.0
2019-03-19 14:40:00,20.11,20.13,20.08,20.08,327972.0,16.303,16.3192,16.2787,16.2787,327972.0
2019-03-19 14:50:00,20.08,20.1,20.04,20.05,147169.0,16.2787,16.2949,16.2463,16.2544,147169.0
2019-03-19 15:00:00,20.06,20.07,20.03,20.04,221490.0,16.2625,16.2706,16.2381,16.2463,221490.0
2019-03-19 15:10:00,20.04,20.04,20.0,20.01,140759.0,16.2463,16.2463,16.2138,16.2219,140759.0
2019-03-19 15:20:00,20.01,20.02,19.99,20.0,205414.0,16.2219,16.23,16.2057,16.2138,205414.0
2019-03-19 15:30:00,19.99,20.0,19.91,19.93,863837.0,16.2057,16.2138,16.1409,16.1571,863837.0
2019-03-19 15:40:00,19.93,19.98,19.92,19.97,597364.0,16.1571,16.1976,16.149,16.1895,597364.0
2019-03-19 15:50:00,19.96,20.02,19.94,20.01,1346935.0,16.1814,16.23,16.1652,16.2219,1346935.0
2019-03-20 09:30:00,20.01,20.06,19.93,19.96,335301.0,16.2219,16.2625,16.1571,16.1814,335301.0
2019-03-20 09:40:00,19.95,19.97,19.93,19.95,114989.0,16.1733,16.1895,16.1571,16.1733,114989.0
2019-03-20 09:50:00,19.95,19.97,19.91,19.92,312687.0,16.1733,16.1895,16.1409,16.149,312687.0
2019-03-20 10:00:00,19.92,19.94,19.87,19.91,312265.0,16.149,16.1652,16.1084,16.1409,312265.0
2019-03-20 10:10:00,19.91,19.92,19.85,19.87,305304.0,16.1409,16.149,16.0922,16.1084,305304.0
2019-03-20 10:20:00,19.87,19.89,19.84,19.87,240718.0,16.1084,16.1247,16.0841,16.1084,240718.0
2019-03-20 10:30:00,19.88,19.89,19.81,19.82,327673.0,16.1165,16.1247,16.0598,16.0679,327673.0
2019-03-20 10:40:00,19.82,19.88,19.81,19.88,254718.0,16.0679,16.1165,16.0598,16.1165,254718.0
2019-03-20 10:50:00,19.88,19.88,19.84,19.85,143520.0,16.1165,16.1165,16.0841,16.0922,143520.0
2019-03-20 11:00:00,19.86,19.91,19.85,19.89,116010.0,16.1003,16.1409,16.0922,16.1247,116010.0
2019-03-20 11:10:00,19.88,19.89,19.86,19.88,134143.0,16.1165,16.1247,16.1003,16.1165,134143.0
2019-03-20 11:20:00,19.89,19.89,19.85,19.86,158996.0,16.1247,16.1247,16.0922,16.1003,158996.0
2019-03-20 11:30:00,19.86,19.86,19.83,19.84,176611.0,16.1003,16.1003,16.076,16.0841,176611.0
2019-03-20 11:40:00,19.84,19.85,19.81,19.84,655437.0,16.0841,16.0922,16.0598,16.0841,655437.0
2019-03-20 11:50:00,19.84,19.86,19.83,19.85,208831.0,16.0841,16.1003,16.076,16.0922,208831.0
2019-03-20 12:00:00,19.85,19.91,19.84,19.91,97863.0,16.0922,16.1409,16.0841,16.1409,97863.0
2019-03-20 12:10:00,19.9,19.92,19.88,19.89,238220.0,16.1328,16.149,16.1165,16.1247,238220.0
2019-03-20 12:20:00,19.89,19.9,19.85,19.89,125708.0,16.1247,16.1328,16.0922,16.1247,125708.0
2019-03-20 12:30:00,19.89,19.9,19.81,19.86,215743.0,16.1247,16.1328,16.0598,16.1003,215743.0
2019-03-20 12:40:00,19.86,19.89,19.85,19.89,135234.0,16.1003,16.1247,16.0922,16.1247,135234.0
2019-03-20 12:50:00,19.89,19.89,19.82,19.84,183223.0,16.1247,16.1247,16.0679,16.0841,183223.0
2019-03-20 13:00:00,19.84,19.85,19.81,19.83,311783.0,16.0841,16.0922,16.0598,16.076,311783.0
2019-03-20 13:10:00,19.82,19.84,19.8,19.83,216592.0,16.0679,16.0841,16.0517,16.076,216592.0
2019-03-20 13:20:00,19.83,19.85,19.82,19.82,851900.0,16.076,16.0922,16.0679,16.0679,851900.0
2019-03-20 13:30:00,19.83,19.86,19.82,19.86,180414.0,16.076,16.1003,16.0679,16.1003,180414.0
2019-03-20 13:40:00,19.85,19.89,19.85,19.88,92274.0,16.0922,16.1247,16.0922,16.1165,92274.0
2019-03-20 13:50:00,19.88,19.92,19.85,19.92,109408.0,16.1165,16.149,16.0922,16.149,109408.0
2019-03-20 14:00:00,19.92,20.05,19.92,20.03,180769.0,16.149,16.2544,16.149,16.2381,180769.0
2019-03-20 14:10:00,20.03,20.07,20.01,20.02,137169.0,16.2381,16.2706,16.2219,16.23,137169.0
2019-03-20 14:20:00,20.02,20.08,20.0,20.08,168502.0,16.23,16.2787,16.2138,16.2787,168502.0
2019-03-20 14:30:00,20.08,20.13,20.05,20.11,212968.0,16.2787,16.3192,16.2544,16.303,212968.0
2019-03-20 14:40:00,20.11,20.16,20.09,20.15,240865.0,16.303,16.3435,16.2868,16.3354,240865.0
2019-03-20 14:50:00,20.14,20.16,20.09,20.1,164917.0,16.3273,16.3435,16.2868,16.2949,164917.0
2019-03-20 15:00:00,20.1,20.14,20.05,20.08,169674.0,16.2949,16.3273,16.2544,16.2787,169674.0
2019-03-20 15:10:00,20.08,20.09,20.05,20.07,116559.0,16.2787,16.2868,16.2544,16.2706,116559.0
2019-03-20 15:20:00,20.07,20.08,20.03,20.05,197355.0,16.2706,16.2787,16.2381,16.2544,197355.0
2019-03-20 15:30:00,20.05,20.06,19.95,19.98,323471.0,16.2544,16.2625,16.1733,16.1976,323471.0
2019-03-20 15:40:00,19.98,20.02,19.96,20.01,354321.0,16.1976,16.23,16.1814,16.2219,354321.0
2019-03-20 15:50:00,20.01,20.01,19.95,19.98,885030.0,16.2219,16.2219,16.1733,16.1976,885030.0
2019-03-21 09:30:00,19.95,20.07,19.95,20.05,317281.0,16.1733,16.2706,16.1733,16.2544,317281.0
2019-03-21 09:40:00,20.05,20.11,20.05,20.09,203051.0,16.2544,16.303,16.2544,16.2868,203051.0
2019-03-21 09:50:00,20.09,20.14,20.06,20.12,211890.0,16.2868,16.3273,16.2625,16.3111,211890.0
2019-03-21 10:00:00,20.13,20.18,20.12,20.17,228119.0,16.3192,16.3598,16.3111,16.3516,228119.0
2019-03-21 10:10:00,20.16,20.18,20.14,20.15,226192.0,16.3435,16.3598,16.3273,16.3354,226192.0
2019-03-21 10:20:00,20.15,20.18,20.14,20.17,305236.0,16.3354,16.3598,16.3273,16.3516,305236.0
2019-03-21 10:30:00,20.17,20.18,20.13,20.14,251030.0,16.3516,16.3598,16.3192,16.3273,251030.0
2019-03-21 10:40:00,20.14,20.15,20.09,20.09,180743.0,16.3273,16.3354,16.2868,16.2868,180743.0
2019-03-21 10:50:00,20.1,20.11,20.08,20.1,244248.0,16.2949,16.303,16.2787,16.2949,244248.0
2019-03-21 11:00:00,20.1,20.15,20.08,20.1,316078.0,16.2949,16.3354,16.2787,16.2949,316078.0
2019-03-21 11:10:00,20.1,20.11,20.07,20.08,121063.0,16.2949,16.303,16.2706,16.2787,121063.0
2019-03-21 11:20:00,20.07,20.12,20.07,20.12,232521.0,16.2706,16.3111,16.2706,16.3111,232521.0
2019-03-21 11:30:00,20.12,20.15,20.1,20.14,171244.0,16.3111,16.3354,16.2949,16.3273,171244.0
2019-03-21 11:40:00,20.13,20.16,20.12,20.16,142689.0,16.3192,16.3435,16.3111,16.3435,142689.0
2019-03-21 11:50:00,20.16,20.17,20.14,20.16,128785.0,16.3435,16.3516,16.3273,16.3435,128785.0
2019-03-21 12:00:00,20.16,20.16,20.14,20.15,97223.0,16.3435,16.3435,16.3273,16.3354,97223.0
2019-03-21 12:10:00,20.16,20.19,20.15,20.19,100657.0,16.3435,16.3679,16.3354,16.3679,100657.0
2019-03-21 12:20:00,20.19,20.19,20.09,20.09,377677.0,16.3679,16.3679,16.2868,16.2868,377677.0
2019-03-21 12:30:00,20.1,20.1,20.06,20.07,233061.0,16.2949,16.2949,16.2625,16.2706,233061.0
2019-03-21 12:40:00,20.06,20.1,20.06,20.08,150970.0,16.2625,16.2949,16.2625,16.2787,150970.0
2019-03-21 12:50:00,20.09,20.1,20.04,20.05,375293.0,16.2868,16.2949,16.2463,16.2544,375293.0
2019-03-21 13:00:00,20.05,20.11,20.05,20.09,197530.0,16.2544,16.303,16.2544,16.2868,197530.0
2019-03-21 13:10:00,20.1,20.11,20.09,20.1,147968.0,16.2949,16.303,16.2868,16.2949,147968.0
2019-03-21 13:20:00,20.09,20.14,20.09,20.11,251500.0,16.2868,16.3273,16.2868,16.303,251500.0
2019-03-21 13:30:00,20.11,20.12,20.09,20.1,157014.0,16.303,16.3111,16.2868,16.2949,157014.0
2019-03-21 13:40:00,20.1,20.12,20.08,20.12,347161.0,16.2949,16.3111,16.2787,16.3111,347161.0
2019-03-21 13:50:00,20.12,20.12,20.09,20.1,171190.0,16.3111,16.3111,16.2868,16.2949,171190.0
2019-03-21 14:00:00,20.1,20.13,20.09,20.13,219999.0,16.2949,16.3192,16.2868,16.3192,219999.0
2019-03-21 14:10:00,20.13,20.19,20.12,20.18,274849.0,16.3192,16.3679,16.3111,16.3598,274849.0
2019-03-21 14:20:00,20.18,20.24,20.17,20.23,267411.0,16.3598,16.4084,16.3516,16.4003,267411.0
2019-03-21 14:30:00,20.23,20.28,20.22,20.27,273093.0,16.4003,16.4408,16.3922,16.4327,273093.0
2019-03-21 14:40:00,20.27,20.33,20.25,20.33,428464.0,16.4327,16.4814,16.4165,16.4814,428464.0
2019-03-21 14:50:00,20.33,20.33,20.26,20.27,165571.0,16.4814,16.4814,16.4246,16.4327,165571.0
2019-03-21 15:00:00,20.27,20.28,20.23,20.26,291474.0,16.4327,16.4408,16.4003,16.4246,291474.0
2019-03-21 15:10:00,20.27,20.27,20.23,20.27,211144.0,16.4327,16.4327,16.4003,16.4327,211144.0
2019-03-21 15:20:00,20.27,20.3,20.26,20.26,234938.0,16.4327,16.457,16.4246,16.4246,234938.0
2019-03-21 15:30:00,20.27,20.32,20.26,20.32,307641.0,16.4327,16.4732,16.4246,16.4732,307641.0
2019-03-21 15:40:00,20.32,20.35,20.29,20.29,390986.0,16.4732,16.4976,16.4489,16.4489,390986.0
2019-03-21 15:50:00,20.29,20.31,20.21,20.22,1147401.0,16.4489,16.4651,16.3841,16.3922,1147401.0
2019-03-22 09:30:00,20.11,20.17,20.05,20.11,725273.0,16.303,16.3516,16.2544,16.303,725273.0
2019-03-22 09:40:00,20.11,20.14,20.05,20.07,317809.0,16.303,16.3273,16.2544,16.2706,317809.0
2019-03-22 09:50:00,20.07,20.08,19.91,19.93,275898.0,16.2706,16.2787,16.1409,16.1571,275898.0
2019-03-22 10:00:00,19.93,19.95,19.88,19.89,324436.0,16.1571,16.1733,16.1165,16.1247,324436.0
2019-03-22 10:10:00,19.89,19.96,19.87,19.93,508759.0,16.1247,16.1814,16.1084,16.1571,508759.0
2019-03-22 10:20:00,19.93,19.96,19.91,19.92,297889.0,16.1571,16.1814,16.1409,16.149,297889.0
2019-03-22 10:30:00,19.92,19.96,19.92,19.94,353397.0,16.149,16.1814,16.149,16.1652,353397.0
2019-03-22 10:40:00,19.94,19.94,19.85,19.86,230166.0,16.1652,16.1652,16.0922,16.1003,230166.0
2019-03-22 10:50:00,19.86,19.89,19.85,19.85,138529.0,16.1003,16.1247,16.0922,16.0922,138529.0
2019-03-22 11:00:00,19.86,19.86,19.77,19.77,318964.0,16.1003,16.1003,16.0274,16.0274,318964.0
2019-03-22 11:10:00,19.77,19.81,19.75,19.8,419277.0,16.0274,16.0598,16.0112,16.0517,419277.0
2019-03-22 11:20:00,19.8,19.81,19.76,19.78,256376.0,16.0517,16.0598,16.0193,16.0355,256376.0
2019-03-22 11:30:00,19.77,19.79,19.73,19.73,221645.0,16.0274,16.0436,15.9949,15.9949,221645.0
2019-03-22 11:40:00,19.74,19.76,19.72,19.72,140451.0,16.003,16.0193,15.9868,15.9868,140451.0
2019-03-22 11:50:00,19.72,19.72,19.59,19.6,337390.0,15.9868,15.9868,15.8814,15.8896,337390.0
2019-03-22 12:00:00,19.6,19.65,19.59,19.63,267459.0,15.8896,15.9301,15.8814,15.9139,267459.0
2019-03-22 12:10:00,19.62,19.64,19.57,19.58,241257.0,15.9058,15.922,15.8652,15.8733,241257.0
2019-03-22 12:20:00,19.59,19.64,19.57,19.6,222689.0,15.8814,15.922,15.8652,15.8896,222689.0
2019-03-22 12:30:00,19.6,19.64,19.57,19.6,180900.0,15.8896,15.922,15.8652,15.8896,180900.0
2019-03-22 12:40:00,19.6,19.6,19.53,19.53,226435.0,15.8896,15.8896,15.8328,15.8328,226435.0
2019-03-22 12:50:00,19.54,19.62,19.53,19.61,235772.0,15.8409,15.9058,15.8328,15.8977,235772.0
2019-03-22 13:00:00,19.61,19.65,19.59,19.65,169675.0,15.8977,15.9301,15.8814,15.9301,169675.0
2019-03-22 13:10:00,19.65,19.65,19.62,19.63,158273.0,15.9301,15.9301,15.9058,15.9139,158273.0
2019-03-22 13:20:00,19.64,19.64,19.58,19.59,151756.0,15.922,15.922,15.8733,15.8814,151756.0
2019-03-22 13:30:00,19.59,19.61,19.57,19.57,263575.0,15.8814,15.8977,15.8652,15.8652,263575.0
2019-03-22 13:40:00,19.58,19.58,19.54,19.54,197202.0,15.8733,15.8733,15.8409,15.8409,197202.0
2019-03-22 13:50:00,19.54,19.55,19.46,19.46,570662.0,15.8409,15.849,15.7761,15.7761,570662.0
2019-03-22 14:00:00,19.46,19.52,19.46,19.52,314795.0,15.7761,15.8247,15.7761,15.8247,314795.0
2019-03-22 14:10:00,19.51,19.55,19.51,19.52,340242.0,15.8166,15.849,15.8166,15.8247,340242.0
2019-03-22 14:20:00,19.52,19.52,19.49,19.52,307777.0,15.8247,15.8247,15.8004,15.8247,307777.0
2019-03-22 14:30:00,19.52,19.52,19.49,19.5,232262.0,15.8247,15.8247,15.8004,15.8085,232262.0
2019-03-22 14:40:00,19.49,19.55,19.49,19.52,416618.0,15.8004,15.849,15.8004,15.8247,416618.0
2019-03-22 14:50:00,19.53,19.58,19.52,19.57,499953.0,15.8328,15.8733,15.8247,15.8652,499953.0
2019-03-22 15:00:00,19.57,19.59,19.56,19.57,300484.0,15.8652,15.8814,15.8571,15.8652,300484.0
2019-03-22 15:10:00,19.57,19.58,19.52,19.53,382559.0,15.8652,15.8733,15.8247,15.8328,382559.0
2019-03-22 15:20:00,19.54,19.54,19.48,19.48,298818.0,15.8409,15.8409,15.7923,15.7923,298818.0
2019-03-22 15:30:00,19.48,19.49,19.36,19.38,708308.0,15.7923,15.8004,15.695,15.7112,708308.0
2019-03-22 15:40:00,19.38,19.41,19.35,19.39,920315.0,15.7112,15.7355,15.6869,15.7193,920315.0
2019-03-22 15:50:00,19.39,19.4,19.33,19.35,1544517.0,15.7193,15.7274,15.6707,15.6869,1544517.0
2019-03-25 09:30:00,19.28,19.32,19.21,19.28,650586.0,15.6301,15.6626,15.5734,15.6301,650586.0
2019-03-25 09:40:00,19.27,19.27,19.02,19.03,479363.0,15.622,15.622,15.4193,15.4275,479363.0
2019-03-25 09:50:00,19.03,19.04,18.98,19.0,403099.0,15.4275,15.4356,15.3869,15.4031,403099.0
2019-03-25 10:00:00,19.0,19.03,18.92,18.93,351582.0,15.4031,15.4275,15.3383,15.3464,351582.0
2019-03-25 10:10:00,18.93,18.97,18.91,18.95,293756.0,15.3464,15.3788,15.3302,15.3626,293756.0
2019-03-25 10:20:00,18.94,19.03,18.93,19.03,413815.0,15.3545,15.4275,15.3464,15.4275,413815.0
2019-03-25 10:30:00,19.03,19.1,19.01,19.03,315629.0,15.4275,15.4842,15.4112,15.4275,315629.0
2019-03-25 10:40:00,19.03,19.09,19.02,19.07,418002.0,15.4275,15.4761,15.4193,15.4599,418002.0
2019-03-25 10:50:00,19.08,19.16,19.06,19.1,595986.0,15.468,15.5328,15.4518,15.4842,595986.0
2019-03-25 11:00:00,19.1,19.11,19.06,19.08,262552.0,15.4842,15.4923,15.4518,15.468,262552.0
2019-03-25 11:10:00,19.09,19.14,19.06,19.13,278739.0,15.4761,15.5166,15.4518,15.5085,278739.0
2019-03-25 11:20:00,19.13,19.2,19.11,19.2,270958.0,15.5085,15.5653,15.4923,15.5653,270958.0
2019-03-25 11:30:00,19.2,19.2,19.09,19.13,423369.0,15.5653,15.5653,15.4761,15.5085,423369.0
2019-03-25 11:40:00,19.13,19.14,19.07,19.08,318941.0,15.5085,15.5166,15.4599,15.468,318941.0
2019-03-25 11:50:00,19.07,19.1,19.06,19.08,260351.0,15.4599,15.4842,15.4518,15.468,260351.0
2019-03-25 12:00:00,19.07,19.09,19.05,19.09,256992.0,15.4599,15.4761,15.4437,15.4761,256992.0
2019-03-25 12:10:00,19.09,19.12,19.06,19.1,335393.0,15.4761,15.5004,15.4518,15.4842,335393.0
2019-03-25 12:20:00,19.11,19.12,19.07,19.08,191698.0,15.4923,15.5004,15.4599,15.468,191698.0
2019-03-25 12:30:00,19.08,19.09,18.97,18.98,193789.0,15.468,15.4761,15.3788,15.3869,193789.0
2019-03-25 12:40:00,18.97,18.99,18.95,18.98,150806.0,15.3788,15.395,15.3626,15.3869,150806.0
2019-03-25 12:50:00,18.98,19.02,18.97,19.02,198000.0,15.3869,15.4193,15.3788,15.4193,198000.0
2019-03-25 13:00:00,19.02,19.03,18.97,18.99,248772.0,15.4193,15.4275,15.3788,15.395,248772.0
2019-03-25 13:10:00,18.99,19.04,18.98,19.02,218986.0,15.395,15.4356,15.3869,15.4193,218986.0
2019-03-25 13:20:00,19.02,19.04,18.98,18.98,193849.0,15.4193,15.4356,15.3869,15.3869,193849.0
2019-03-25 13:30:00,18.98,19.0,18.96,19.0,185507.0,15.3869,15.4031,15.3707,15.4031,185507.0
2019-03-25 13:40:00,18.99,18.99,18.92,18.93,155237.0,15.395,15.395,15.3383,15.3464,155237.0
2019-03-25 13:50:00,18.93,18.94,18.88,18.91,284719.0,15.3464,15.3545,15.3059,15.3302,284719.0
2019-03-25 14:00:00,18.91,18.94,18.87,18.88,227645.0,15.3302,15.3545,15.2977,15.3059,227645.0
2019-03-25 14:10:00,18.87,18.91,18.86,18.88,273468.0,15.2977,15.3302,15.2896,15.3059,273468.0
2019-03-25 14:20:00,18.88,18.89,18.86,18.89,173926.0,15.3059,15.314,15.2896,15.314,173926.0
2019-03-25 14:30:00,18.89,18.92,18.88,18.91,218099.0,15.314,15.3383,15.3059,15.3302,218099.0
2019-03-25 14:40:00,18.92,18.97,18.91,18.95,236231.0,15.3383,15.3788,15.3302,15.3626,236231.0
2019-03-25 14:50:00,18.95,18.96,18.89,18.9,524645.0,15.3626,15.3707,15.314,15.3221,524645.0
2019-03-25 15:00:00,18.89,18.92,18.88,18.89,493258.0,15.314,15.3383,15.3059,15.314,493258.0
2019-03-25 15:10:00,18.89,18.95,18.89,18.91,364035.0,15.314,15.3626,15.314,15.3302,364035.0
2019-03-25 15:20:00,18.91,18.96,18.88,18.93,477631.0,15.3302,15.3707,15.3059,15.3464,477631.0
2019-03-25 15:30:00,18.93,18.98,18.92,18.98,471303.0,15.3464,15.3869,15.3383,15.3869,471303.0
2019-03-25 15:40:00,18.98,19.01,18.94,18.96,767287.0,15.3869,15.4112,15.3545,15.3707,767287.0
2019-03-25 15:50:00,18.96,18.99,18.94,18.97,1343320.0,15.3707,15.395,15.3545,15.3788,1343320.0
2019-03-26 09:30:00,19.1,19.32,19.1,19.32,385945.0,15.4842,15.6626,15.4842,15.6626,385945.0
2019-03-26 09:40:00,19.32,19.33,19.19,19.19,383085.0,15.6626,15.6707,15.5572,15.5572,383085.0
2019-03-26 09:50:00,19.2,19.33,19.18,19.32,242257.0,15.5653,15.6707,15.5491,15.6626,242257.0
2019-03-26 10:00:00,19.33,19.35,19.25,19.26,328938.0,15.6707,15.6869,15.6058,15.6139,328938.0
2019-03-26 10:10:00,19.26,19.31,19.25,19.3,195493.0,15.6139,15.6545,15.6058,15.6463,195493.0
2019-03-26 10:20:00,19.3,19.34,19.27,19.32,211513.0,15.6463,15.6788,15.622,15.6626,211513.0
2019-03-26 10:30:00,19.33,19.33,19.25,19.29,194091.0,15.6707,15.6707,15.6058,15.6382,194091.0
2019-03-26 10:40:00,19.29,19.34,19.29,19.34,178370.0,15.6382,15.6788,15.6382,15.6788,178370.0
2019-03-26 10:50:00,19.34,19.35,19.3,19.34,216688.0,15.6788,15.6869,15.6463,15.6788,216688.0
2019-03-26 11:00:00,19.33,19.36,19.32,19.32,165187.0,15.6707,15.695,15.6626,15.6626,165187.0
2019-03-26 11:10:00,19.32,19.33,19.25,19.26,150442.0,15.6626,15.6707,15.6058,15.6139,150442.0
2019-03-26 11:20:00,19.27,19.27,19.24,19.25,139005.0,15.622,15.622,15.5977,15.6058,139005.0
2019-03-26 11:30:00,19.25,19.27,19.18,19.25,259489.0,15.6058,15.622,15.5491,15.6058,259489.0
2019-03-26 11:40:00,19.25,19.28,19.21,19.23,117903.0,15.6058,15.6301,15.5734,15.5896,117903.0
2019-03-26 11:50:00,19.23,19.24,19.17,19.21,163536.0,15.5896,15.5977,15.541,15.5734,163536.0
2019-03-26 12:00:00,19.21,19.22,19.17,19.17,129472.0,15.5734,15.5815,15.541,15.541,129472.0
2019-03-26 12:10:00,19.17,19.19,19.16,19.17,81532.0,15.541,15.5572,15.5328,15.541,81532.0
2019-03-26 12:20:00,19.18,19.18,19.13,19.14,179008.0,15.5491,15.5491,15.5085,15.5166,179008.0
2019-03-26 12:30:00,19.14,19.15,19.1,19.11,218750.0,15.5166,15.5247,15.4842,15.4923,218750.0
2019-03-26 12:40:00,19.11,19.12,19.08,19.09,106372.0,15.4923,15.5004,15.468,15.4761,106372.0
2019-03-26 12:50:00,19.09,19.15,19.09,19.14,138342.0,15.4761,15.5247,15.4761,15.5166,138342.0
2019-03-26 13:00:00,19.14,19.14,19.12,19.13,92582.0,15.5166,15.5166,15.5004,15.5085,92582.0
2019-03-26 13:10:00,19.13,19.16,19.12,19.14,91769.0,15.5085,15.5328,15.5004,15.5166,91769.0
2019-03-26 13:20:00,19.14,19.15,19.09,19.1,146937.0,15.5166,15.5247,15.4761,15.4842,146937.0
2019-03-26 13:30:00,19.1,19.1,19.05,19.07,145011.0,15.4842,15.4842,15.4437,15.4599,145011.0
2019-03-26 13:40:00,19.07,19.08,19.04,19.05,141028.0,15.4599,15.468,15.4356,15.4437,141028.0
2019-03-26 13:50:00,19.05,19.06,19.01,19.03,168020.0,15.4437,15.4518,15.4112,15.4275,168020.0
2019-03-26 14:00:00,19.03,19.05,19.0,19.03,196583.0,15.4275,15.4437,15.4031,15.4275,196583.0
2019-03-26 14:10:00,19.04,19.04,19.0,19.03,189046.0,15.4356,15.4356,15.4031,15.4275,189046.0
2019-03-26 14:20:00,19.04,19.04,19.02,19.03,153042.0,15.4356,15.4356,15.4193,15.4275,153042.0
2019-03-26 14:30:00,19.03,19.03,19.0,19.03,136351.0,15.4275,15.4275,15.4031,15.4275,136351.0
2019-03-26 14:40:00,19.03,19.05,19.01,19.05,163525.0,15.4275,15.4437,15.4112,15.4437,163525.0
2019-03-26 14:50:00,19.05,19.05,19.01,19.04,173333.0,15.4437,15.4437,15.4112,15.4356,173333.0
2019-03-26 15:00:00,19.04,19.1,19.04,19.1,247846.0,15.4356,15.4842,15.4356,15.4842,247846.0
2019-03-26 15:10:00,19.1,19.12,19.08,19.11,189391.0,15.4842,15.5004,15.468,15.4923,189391.0
2019-03-26 15:20:00,19.12,19.16,19.11,19.13,567986.0,15.5004,15.5328,15.4923,15.5085,567986.0
2019-03-26 15:30:00,19.13,19.17,19.11,19.15,452325.0,15.5085,15.541,15.4923,15.5247,452325.0
2019-03-26 15:40:00,19.15,19.16,19.11,19.13,933127.0,15.5247,15.5328,15.4923,15.5085,933127.0
2019-03-26 15:50:00,19.13,19.15,19.11,19.13,1414397.0,15.5085,15.5247,15.4923,15.5085,1414397.0
2019-03-27 09:30:00,19.11,19.38,19.1,19.32,622805.0,15.4923,15.7112,15.4842,15.6626,622805.0
2019-03-27 09:40:00,19.32,19.33,19.23,19.23,271564.0,15.6626,15.6707,15.5896,15.5896,271564.0
2019-03-27 09:50:00,19.23,19.24,19.13,19.16,284348.0,15.5896,15.5977,15.5085,15.5328,284348.0
2019-03-27 10:00:00,19.16,19.21,19.15,19.2,180444.0,15.5328,15.5734,15.5247,15.5653,180444.0
2019-03-27 10:10:00,19.2,19.27,19.19,19.27,298991.0,15.5653,15.622,15.5572,15.622,298991.0
2019-03-27 10:20:00,19.27,19.33,19.26,19.32,688826.0,15.622,15.6707,15.6139,15.6626,688826.0
2019-03-27 10:30:00,19.31,19.32,19.19,19.21,469794.0,15.6545,15.6626,15.5572,15.5734,469794.0
2019-03-27 10:40:00,19.21,19.22,19.13,19.13,234953.0,15.5734,15.5815,15.5085,15.5085,234953.0
2019-03-27 10:50:00,19.13,19.13,19.06,19.11,284506.0,15.5085,15.5085,15.4518,15.4923,284506.0
2019-03-27 11:00:00,19.11,19.15,19.06,19.09,219538.0,15.4923,15.5247,15.4518,15.4761,219538.0
2019-03-27 11:10:00,19.08,19.09,19.0,19.01,232392.0,15.468,15.4761,15.4031,15.4112,232392.0
2019-03-27 11:20:00,19.01,19.04,18.96,18.97,295558.0,15.4112,15.4356,15.3707,15.3788,295558.0
2019-03-27 11:30:00,18.97,18.99,18.91,18.93,445451.0,15.3788,15.395,15.3302,15.3464,445451.0
2019-03-27 11:40:00,18.93,18.94,18.86,18.88,521945.0,15.3464,15.3545,15.2896,15.3059,521945.0
2019-03-27 11:50:00,18.88,18.92,18.87,18.91,310375.0,15.3059,15.3383,15.2977,15.3302,310375.0
2019-03-27 12:00:00,18.9,18.97,18.89,18.96,235270.0,15.3221,15.3788,15.314,15.3707,235270.0
2019-03-27 12:10:00,18.96,19.0,18.94,18.97,176270.0,15.3707,15.4031,15.3545,15.3788,176270.0
2019-03-27 12:20:00,18.97,19.01,18.96,18.99,494092.0,15.3788,15.4112,15.3707,15.395,494092.0
2019-03-27 12:30:00,18.99,19.0,18.97,18.97,134624.0,15.395,15.4031,15.3788,15.3788,134624.0
2019-03-27 12:40:00,18.97,18.97,18.93,18.94,131648.0,15.3788,15.3788,15.3464,15.3545,131648.0
2019-03-27 12:50:00,18.95,18.97,18.94,18.95,94506.0,15.3626,15.3788,15.3545,15.3626,94506.0
2019-03-27 13:00:00,18.96,18.96,18.93,18.93,88968.0,15.3707,15.3707,15.3464,15.3464,88968.0
2019-03-27 13:10:00,18.93,19.0,18.93,18.97,372985.0,15.3464,15.4031,15.3464,15.3788,372985.0
2019-03-27 13:20:00,18.97,19.0,18.96,18.99,92882.0,15.3788,15.4031,15.3707,15.395,92882.0
2019-03-27 13:30:00,18.98,19.0,18.96,18.98,352358.0,15.3869,15.4031,15.3707,15.3869,352358.0
2019-03-27 13:40:00,18.99,19.02,18.98,19.01,271484.0,15.395,15.4193,15.3869,15.4112,271484.0
2019-03-27 13:50:00,19.02,19.03,18.99,19.02,251655.0,15.4193,15.4275,15.395,15.4193,251655.0
2019-03-27 14:00:00,19.02,19.06,19.01,19.05,263346.0,15.4193,15.4518,15.4112,15.4437,263346.0
2019-03-27 14:10:00,19.05,19.1,19.04,19.04,236190.0,15.4437,15.4842,15.4356,15.4356,236190.0
2019-03-27 14:20:00,19.04,19.05,19.0,19.03,130111.0,15.4356,15.4437,15.4031,15.4275,130111.0
2019-03-27 14:30:00,19.03,19.05,18.96,18.96,204458.0,15.4275,15.4437,15.3707,15.3707,204458.0
2019-03-27 14:40:00,18.97,18.99,18.96,18.96,136539.0,15.3788,15.395,15.3707,15.3707,136539.0
2019-03-27 14:50:00,18.96,18.97,18.93,18.93,233288.0,15.3707,15.3788,15.3464,15.3464,233288.0
2019-03-27 15:00:00,18.94,18.96,18.92,18.94,288074.0,15.3545,15.3707,15.3383,15.3545,288074.0
2019-03-27 15:10:00,18.94,18.97,18.93,18.97,180983.0,15.3545,15.3788,15.3464,15.3788,180983.0
2019-03-27 15:20:00,18.96,19.01,18.95,19.01,393723.0,15.3707,15.4112,15.3626,15.4112,393723.0
2019-03-27 15:30:00,19.01,19.02,18.95,18.97,557136.0,15.4112,15.4193,15.3626,15.3788,557136.0
2019-03-27 15:40:00,18.97,19.01,18.97,18.98,584809.0,15.3788,15.4112,15.3788,15.3869,584809.0
2019-03-27 15:50:00,18.98,18.99,18.92,18.94,1063425.0,15.3869,15.395,15.3383,15.3545,1063425.0
2019-03-28 09:30:00,18.96,19.14,18.96,19.09,357834.0,15.3707,15.5166,15.3707,15.4761,357834.0
2019-03-28 09:40:00,19.09,19.19,19.04,19.16,495172.0,15.4761,15.5572,15.4356,15.5328,495172.0
2019-03-28 09:50:00,19.16,19.19,19.12,19.19,379935.0,15.5328,15.5572,15.5004,15.5572,379935.0
2019-03-28 10:00:00,19.19,19.22,19.17,19.2,400481.0,15.5572,15.5815,15.541,15.5653,400481.0
2019-03-28 10:10:00,19.2,19.22,19.17,19.18,439504.0,15.5653,15.5815,15.541,15.5491,439504.0
2019-03-28 10:20:00,19.18,19.25,19.17,19.21,252745.0,15.5491,15.6058,15.541,15.5734,252745.0
2019-03-28 10:30:00,19.2,19.21,19.16,19.17,181369.0,15.5653,15.5734,15.5328,15.541,181369.0
2019-03-28 10:40:00,19.17,19.21,19.14,19.14,329516.0,15.541,15.5734,15.5166,15.5166,329516.0
2019-03-28 10:50:00,19.14,19.16,19.1,19.11,199560.0,15.5166,15.5328,15.4842,15.4923,199560.0
2019-03-28 11:00:00,19.11,19.13,19.06,19.09,248774.0,15.4923,15.5085,15.4518,15.4761,248774.0
2019-03-28 11:10:00,19.08,19.12,19.08,19.09,110655.0,15.468,15.5004,15.468,15.4761,110655.0
2019-03-28 11:20:00,19.09,19.11,19.02,19.02,138860.0,15.4761,15.4923,15.4193,15.4193,138860.0
2019-03-28 11:30:00,19.03,19.08,19.02,19.07,148581.0,15.4275,15.468,15.4193,15.4599,148581.0
2019-03-28 11:40:00,19.07,19.09,19.03,19.09,160450.0,15.4599,15.4761,15.4275,15.4761,160450.0
2019-03-28 11:50:00,19.08,19.11,19.06,19.08,144219.0,15.468,15.4923,15.4518,15.468,144219.0
2019-03-28 12:00:00,19.08,19.11,19.06,19.11,292446.0,15.468,15.4923,15.4518,15.4923,292446.0
2019-03-28 12:10:00,19.1,19.11,19.06,19.08,181204.0,15.4842,15.4923,15.4518,15.468,181204.0
2019-03-28 12:20:00,19.08,19.14,19.08,19.14,137693.0,15.468,15.5166,15.468,15.5166,137693.0
2019-03-28 12:30:00,19.14,19.16,19.13,19.16,136676.0,15.5166,15.5328,15.5085,15.5328,136676.0
2019-03-28 12:40:00,19.15,19.16,19.14,19.16,186575.0,15.5247,15.5328,15.5166,15.5328,186575.0
2019-03-28 12:50:00,19.16,19.18,19.15,19.18,159654.0,15.5328,15.5491,15.5247,15.5491,159654.0
2019-03-28 13:00:00,19.18,19.18,19.09,19.1,725077.0,15.5491,15.5491,15.4761,15.4842,725077.0
2019-03-28 13:10:00,19.1,19.16,19.09,19.16,279775.0,15.4842,15.5328,15.4761,15.5328,279775.0
2019-03-28 13:20:00,19.16,19.16,19.13,19.14,380056.0,15.5328,15.5328,15.5085,15.5166,380056.0
2019-03-28 13:30:00,19.14,19.14,19.11,19.12,220156.0,15.5166,15.5166,15.4923,15.5004,220156.0
2019-03-28 13:40:00,19.11,19.12,19.07,19.08,319573.0,15.4923,15.5004,15.4599,15.468,319573.0
2019-03-28 13:50:00,19.09,19.09,19.03,19.05,573917.0,15.4761,15.4761,15.4275,15.4437,573917.0
2019-03-28 14:00:00,19.06,19.1,19.04,19.04,403689.0,15.4518,15.4842,15.4356,15.4356,403689.0
2019-03-28 14:10:00,19.04,19.09,19.04,19.05,219679.0,15.4356,15.4761,15.4356,15.4437,219679.0
2019-03-28 14:20:00,19.05,19.07,19.03,19.04,381951.0,15.4437,15.4599,15.4275,15.4356,381951.0
2019-03-28 14:30:00,19.04,19.05,18.97,18.98,915930.0,15.4356,15.4437,15.3788,15.3869,915930.0
2019-03-28 14:40:00,18.98,18.98,18.9,18.93,644031.0,15.3869,15.3869,15.3221,15.3464,644031.0
2019-03-28 14:50:00,18.93,18.96,18.92,18.95,440512.0,15.3464,15.3707,15.3383,15.3626,440512.0
2019-03-28 15:00:00,18.96,19.05,18.95,19.0,524957.0,15.3707,15.4437,15.3626,15.4031,524957.0
2019-03-28 15:10:00,19.0,19.03,18.96,19.0,715505.0,15.4031,15.4275,15.3707,15.4031,715505.0
2019-03-28 15:20:00,19.0,19.01,18.96,18.99,613489.0,15.4031,15.4112,15.3707,15.395,613489.0
2019-03-28 15:30:00,19.0,19.03,18.96,19.01,517670.0,15.4031,15.4275,15.3707,15.4112,517670.0
2019-03-28 15:40:00,19.02,19.03,19.0,19.01,470180.0,15.4193,15.4275,15.4031,15.4112,470180.0
2019-03-28 15:50:00,19.01,19.03,18.98,18.99,1250527.0,15.4112,15.4275,15.3869,15.395,1250527.0
2019-03-29 09:30:00,19.22,19.35,19.19,19.32,418388.0,15.5815,15.6869,15.5572,15.6626,418388.0
2019-03-29 09:40:00,19.32,19.41,19.3,19.38,277339.0,15.6626,15.7355,15.6463,15.7112,277339.0
2019-03-29 09:50:00,19.38,19.38,19.29,19.32,333655.0,15.7112,15.7112,15.6382,15.6626,333655.0
2019-03-29 10:00:00,19.32,19.4,19.32,19.37,487989.0,15.6626,15.7274,15.6626,15.7031,487989.0
2019-03-29 10:10:00,19.37,19.41,19.33,19.39,222502.0,15.7031,15.7355,15.6707,15.7193,222502.0
2019-03-29 10:20:00,19.39,19.39,19.34,19.36,200256.0,15.7193,15.7193,15.6788,15.695,200256.0
2019-03-29 10:30:00,19.35,19.37,19.32,19.34,185864.0,15.6869,15.7031,15.6626,15.6788,185864.0
2019-03-29 10:40:00,19.34,19.34,19.27,19.31,248706.0,15.6788,15.6788,15.622,15.6545,248706.0
2019-03-29 10:50:00,19.3,19.32,19.29,19.29,223211.0,15.6463,15.6626,15.6382,15.6382,223211.0
2019-03-29 11:00:00,19.3,19.34,19.29,19.32,231743.0,15.6463,15.6788,15.6382,15.6626,231743.0
2019-03-29 11:10:00,19.32,19.34,19.3,19.33,210228.0,15.6626,15.6788,15.6463,15.6707,210228.0
2019-03-29 11:20:00,19.32,19.34,19.31,19.33,186488.0,15.6626,15.6788,15.6545,15.6707,186488.0
2019-03-29 11:30:00,19.33,19.35,19.28,19.3,319820.0,15.6707,15.6869,15.6301,15.6463,319820.0
2019-03-29 11:40:00,19.31,19.34,19.28,19.29,150108.0,15.6545,15.6788,15.6301,15.6382,150108.0
2019-03-29 11:50:00,19.29,19.3,19.26,19.27,157786.0,15.6382,15.6463,15.6139,15.622,157786.0
2019-03-29 12:00:00,19.28,19.28,19.22,19.23,201197.0,15.6301,15.6301,15.5815,15.5896,201197.0
2019-03-29 12:10:00,19.23,19.24,19.2,19.21,138361.0,15.5896,15.5977,15.5653,15.5734,138361.0
2019-03-29 12:20:00,19.22,19.26,19.21,19.23,202698.0,15.5815,15.6139,15.5734,15.5896,202698.0
2019-03-29 12:30:00,19.23,19.26,19.22,19.26,191617.0,15.5896,15.6139,15.5815,15.6139,191617.0
2019-03-29 12:40:00,19.26,19.26,19.24,19.26,123270.0,15.6139,15.6139,15.5977,15.6139,123270.0
2019-03-29 12:50:00,19.26,19.32,19.25,19.32,174927.0,15.6139,15.6626,15.6058,15.6626,174927.0
2019-03-29 13:00:00,19.32,19.32,19.3,19.32,118964.0,15.6626,15.6626,15.6463,15.6626,118964.0
2019-03-29 13:10:00,19.32,19.32,19.31,19.32,81816.0,15.6626,15.6626,15.6545,15.6626,81816.0
2019-03-29 13:20:00,19.32,19.33,19.3,19.33,155364.0,15.6626,15.6707,15.6463,15.6707,155364.0
2019-03-29 13:30:00,19.32,19.38,19.32,19.38,221519.0,15.6626,15.7112,15.6626,15.7112,221519.0
2019-03-29 13:40:00,19.38,19.41,19.37,19.39,217344.0,15.7112,15.7355,15.7031,15.7193,217344.0
2019-03-29 13:50:00,19.39,19.43,19.38,19.42,116743.0,15.7193,15.7517,15.7112,15.7436,116743.0
2019-03-29 14:00:00,19.42,19.47,19.41,19.45,179403.0,15.7436,15.7842,15.7355,15.7679,179403.0
2019-03-29 14:10:00,19.45,19.45,19.43,19.43,91729.0,15.7679,15.7679,15.7517,15.7517,91729.0
2019-03-29 14:20:00,19.43,19.44,19.42,19.44,154362.0,15.7517,15.7598,15.7436,15.7598,154362.0
2019-03-29 14:30:00,19.44,19.44,19.43,19.43,68227.0,15.7598,15.7598,15.7517,15.7517,68227.0
2019-03-29 14:40:00,19.44,19.44,19.39,19.42,219690.0,15.7598,15.7598,15.7193,15.7436,219690.0
2019-03-29 14:50:00,19.42,19.46,19.41,19.44,154065.0,15.7436,15.7761,15.7355,15.7598,154065.0
2019-03-29 15:00:00,19.44,19.47,19.42,19.44,211493.0,15.7598,15.7842,15.7436,15.7598,211493.0
2019-03-29 15:10:00,19.44,19.45,19.41,19.43,208308.0,15.7598,15.7679,15.7355,15.7517,208308.0
2019-03-29 15:20:00,19.43,19.44,19.4,19.42,222774.0,15.7517,15.7598,15.7274,15.7436,222774.0
2019-03-29 15:30:00,19.42,19.47,19.4,19.47,376009.0,15.7436,15.7842,15.7274,15.7842,376009.0
2019-03-29 15:40:00,19.47,19.48,19.41,19.44,681954.0,15.7842,15.7923,15.7355,15.7598,681954.0
2019-03-29 15:50:00,19.44,19.46,19.39,19.43,1367357.0,15.7598,15.7761,15.7193,15.7517,1367357.0
2019-04-01 09:30:00,19.73,19.77,19.54,19.6,552390.0,15.9949,16.0274,15.8409,15.8896,552390.0
2019-04-01 09:40:00,19.6,19.62,19.55,19.6,218295.0,15.8896,15.9058,15.849,15.8896,218295.0
2019-04-01 09:50:00,19.6,19.62,19.56,19.57,304079.0,15.8896,15.9058,15.8571,15.8652,304079.0
2019-04-01 10:00:00,19.58,19.68,19.57,19.64,281480.0,15.8733,15.9544,15.8652,15.922,281480.0
2019-04-01 10:10:00,19.65,19.75,19.64,19.75,156961.0,15.9301,16.0112,15.922,16.0112,156961.0
2019-04-01 10:20:00,19.75,19.79,19.72,19.79,160209.0,16.0112,16.0436,15.9868,16.0436,160209.0
2019-04-01 10:30:00,19.79,19.81,19.74,19.81,302566.0,16.0436,16.0598,16.003,16.0598,302566.0
2019-04-01 10:40:00,19.8,19.83,19.79,19.82,153569.0,16.0517,16.076,16.0436,16.0679,153569.0
2019-04-01 10:50:00,19.82,19.85,19.8,19.84,167649.0,16.0679,16.0922,16.0517,16.0841,167649.0
2019-04-01 11:00:00,19.84,19.92,19.82,19.89,295485.0,16.0841,16.149,16.0679,16.1247,295485.0
2019-04-01 11:10:00,19.89,19.9,19.86,19.88,174722.0,16.1247,16.1328,16.1003,16.1165,174722.0
2019-04-01 11:20:00,19.88,19.89,19.82,19.86,247109.0,16.1165,16.1247,16.0679,16.1003,247109.0
2019-04-01 11:30:00,19.85,19.86,19.83,19.85,150513.0,16.0922,16.1003,16.076,16.0922,150513.0
2019-04-01 11:40:00,19.85,19.89,19.83,19.89,214023.0,16.0922,16.1247,16.076,16.1247,214023.0
2019-04-01 11:50:00,19.89,19.93,19.88,19.92,190528.0,16.1247,16.1571,16.1165,16.149,190528.0
2019-04-01 12:00:00,19.92,19.92,19.84,19.84,336947.0,16.149,16.149,16.0841,16.0841,336947.0
2019-04-01 12:10:00,19.84,19.89,19.84,19.89,251663.0,16.0841,16.1247,16.0841,16.1247,251663.0
2019-04-01 12:20:00,19.89,19.89,19.85,19.87,189618.0,16.1247,16.1247,16.0922,16.1084,189618.0
2019-04-01 12:30:00,19.87,19.89,19.86,19.86,110135.0,16.1084,16.1247,16.1003,16.1003,110135.0
2019-04-01 12:40:00,19.87,19.91,19.86,19.89,187337.0,16.1084,16.1409,16.1003,16.1247,187337.0
2019-04-01 12:50:00,19.89,19.91,19.89,19.89,113783.0,16.1247,16.1409,16.1247,16.1247,113783.0
2019-04-01 13:00:00,19.9,19.91,19.88,19.89,235697.0,16.1328,16.1409,16.1165,16.1247,235697.0
2019-04-01 13:10:00,19.89,19.9,19.84,19.84,265387.0,16.1247,16.1328,16.0841,16.0841,265387.0
2019-04-01 13:20:00,19.84,19.89,19.83,19.89,214442.0,16.0841,16.1247,16.076,16.1247,214442.0
2019-04-01 13:30:00,19.89,19.91,19.87,19.9,244135.0,16.1247,16.1409,16.1084,16.1328,244135.0
2019-04-01 13:40:00,19.9,19.93,19.89,19.93,141069.0,16.1328,16.1571,16.1247,16.1571,141069.0
2019-04-01 13:50:00,19.93,19.97,19.92,19.97,241718.0,16.1571,16.1895,16.149,16.1895,241718.0
2019-04-01 14:00:00,19.97,20.0,19.92,19.93,428258.0,16.1895,16.2138,16.149,16.1571,428258.0
2019-04-01 14:10:00,19.94,19.95,19.91,19.92,406849.0,16.1652,16.1733,16.1409,16.149,406849.0
2019-04-01 14:20:00,19.91,19.96,19.91,19.95,328438.0,16.1409,16.1814,16.1409,16.1733,328438.0
2019-04-01 14:30:00,19.95,19.95,19.91,19.92,239318.0,16.1733,16.1733,16.1409,16.149,239318.0
2019-04-01 14:40:00,19.93,19.94,19.92,19.94,234291.0,16.1571,16.1652,16.149,16.1652,234291.0
2019-04-01 14:50:00,19.93,20.0,19.93,20.0,436074.0,16.1571,16.2138,16.1571,16.2138,436074.0
2019-04-01 15:00:00,20.0,20.02,19.97,19.98,354220.0,16.2138,16.23,16.1895,16.1976,354220.0
2019-04-01 15:10:00,19.98,20.06,19.98,20.05,351775.0,16.1976,16.2625,16.1976,16.2544,351775.0
2019-04-01 15:20:00,20.05,20.07,20.04,20.07,190982.0,16.2544,16.2706,16.2463,16.2706,190982.0
2019-04-01 15:30:00,20.07,20.09,20.06,20.07,597400.0,16.2706,16.2868,16.2625,16.2706,597400.0
2019-04-01 15:40:00,20.07,20.08,20.01,20.05,913161.0,16.2706,16.2787,16.2219,16.2544,913161.0
2019-04-01 15:50:00,20.05,20.09,20.04,20.05,1643216.0,16.2544,16.2868,16.2463,16.2544,1643216.0
2019-04-02 09:30:00,20.14,20.15,20.02,20.02,353019.0,16.3273,16.3354,16.23,16.23,353019.0
2019-04-02 09:40:00,20.03,20.11,20.01,20.07,249840.0,16.2381,16.303,16.2219,16.2706,249840.0
2019-04-02 09:50:00,20.07,20.2,20.07,20.18,332743.0,16.2706,16.376,16.2706,16.3598,332743.0
2019-04-02 10:00:00,20.18,20.18,20.07,20.08,236941.0,16.3598,16.3598,16.2706,16.2787,236941.0
2019-04-02 10:10:00,20.09,20.09,20.05,20.05,343696.0,16.2868,16.2868,16.2544,16.2544,343696.0
2019-04-02 10:20:00,20.05,20.05,19.97,20.01,733021.0,16.2544,16.2544,16.1895,16.2219,733021.0
2019-04-02 10:30:00,20.02,20.04,19.95,19.96,382204.0,16.23,16.2463,16.1733,16.1814,382204.0
2019-04-02 10:40:00,19.96,20.01,19.93,19.93,515018.0,16.1814,16.2219,16.1571,16.1571,515018.0
2019-04-02 10:50:00,19.93,19.96,19.9,19.91,480040.0,16.1571,16.1814,16.1328,16.1409,480040.0
2019-04-02 11:00:00,19.91,19.93,19.82,19.82,378248.0,16.1409,16.1571,16.0679,16.0679,378248.0
2019-04-02 11:10:00,19.83,19.87,19.81,19.86,353455.0,16.076,16.1084,16.0598,16.1003,353455.0
2019-04-02 11:20:00,19.87,19.88,19.84,19.85,232261.0,16.1084,16.1165,16.0841,16.0922,232261.0
2019-04-02 11:30:00,19.85,19.86,19.81,19.81,283871.0,16.0922,16.1003,16.0598,16.0598,283871.0
2019-04-02 11:40:00,19.82,19.84,19.8,19.8,241164.0,16.0679,16.0841,16.0517,16.0517,241164.0
2019-04-02 11:50:00,19.8,19.81,19.78,19.79,241457.0,16.0517,16.0598,16.0355,16.0436,241457.0
2019-04-02 12:00:00,19.8,19.82,19.79,19.82,240447.0,16.0517,16.0679,16.0436,16.0679,240447.0
2019-04-02 12:10:00,19.82,19.82,19.78,19.8,247091.0,16.0679,16.0679,16.0355,16.0517,247091.0
2019-04-02 12:20:00,19.8,19.81,19.75,19.77,356345.0,16.0517,16.0598,16.0112,16.0274,356345.0
2019-04-02 12:30:00,19.77,19.78,19.76,19.78,197328.0,16.0274,16.0355,16.0193,16.0355,197328.0
2019-04-02 12:40:00,19.78,19.78,19.72,19.73,217142.0,16.0355,16.0355,15.9868,15.9949,217142.0
2019-04-02 12:50:00,19.74,19.74,19.69,19.72,247972.0,16.003,16.003,15.9625,15.9868,247972.0
2019-04-02 13:00:00,19.72,19.75,19.69,19.75,427372.0,15.9868,16.0112,15.9625,16.0112,427372.0
2019-04-02 13:10:00,19.75,19.78,19.72,19.76,272798.0,16.0112,16.0355,15.9868,16.0193,272798.0
2019-04-02 13:20:00,19.77,19.77,19.74,19.76,135735.0,16.0274,16.0274,16.003,16.0193,135735.0
2019-04-02 13:30:00,19.76,19.77,19.75,19.77,117463.0,16.0193,16.0274,16.0112,16.0274,117463.0
2019-04-02 13:40:00,19.77,19.77,19.74,19.75,152280.0,16.0274,16.0274,16.003,16.0112,152280.0
2019-04-02 13:50:00,19.75,19.77,19.72,19.72,314014.0,16.0112,16.0274,15.9868,15.9868,314014.0
2019-04-02 14:00:00,19.72,19.74,19.69,19.7,262577.0,15.9868,16.003,15.9625,15.9706,262577.0
2019-04-02 14:10:00,19.7,19.78,19.69,19.77,509430.0,15.9706,16.0355,15.9625,16.0274,509430.0
2019-04-02 14:20:00,19.76,19.77,19.73,19.75,205586.0,16.0193,16.0274,15.9949,16.0112,205586.0
2019-04-02 14:30:00,19.75,19.76,19.71,19.75,393957.0,16.0112,16.0193,15.9787,16.0112,393957.0
2019-04-02 14:40:00,19.75,19.76,19.73,19.73,249166.0,16.0112,16.0193,15.9949,15.9949,249166.0
2019-04-02 14:50:00,19.73,19.74,19.72,19.73,201115.0,15.9949,16.003,15.9868,15.9949,201115.0
2019-04-02 15:00:00,19.73,19.75,19.72,19.74,427389.0,15.9949,16.0112,15.9868,16.003,427389.0
2019-04-02 15:10:00,19.75,19.77,19.73,19.76,559358.0,16.0112,16.0274,15.9949,16.0193,559358.0
2019-04-02 15:20:00,19.76,19.77,19.71,19.73,574257.0,16.0193,16.0274,15.9787,15.9949,574257.0
2019-04-02 15:30:00,19.73,19.74,19.7,19.7,455700.0,15.9949,16.003,15.9706,15.9706,455700.0
2019-04-02 15:40:00,19.71,19.72,19.68,19.69,914323.0,15.9787,15.9868,15.9544,15.9625,914323.0
2019-04-02 15:50:00,19.7,19.72,19.67,19.71,1722527.0,15.9706,15.9868,15.9463,15.9787,1722527.0
2019-04-03 09:30:00,19.76,20.02,19.76,19.98,630087.0,16.0193,16.23,16.0193,16.1976,630087.0
2019-04-03 09:40:00,19.98,20.03,19.94,19.96,371484.0,16.1976,16.2381,16.1652,16.1814,371484.0
2019-04-03 09:50:00,19.96,19.98,19.93,19.96,345781.0,16.1814,16.1976,16.1571,16.1814,345781.0
2019-04-03 10:00:00,19.96,19.97,19.85,19.89,300314.0,16.1814,16.1895,16.0922,16.1247,300314.0
2019-04-03 10:10:00,19.89,19.96,19.89,19.95,244019.0,16.1247,16.1814,16.1247,16.1733,244019.0
2019-04-03 10:20:00,19.95,19.96,19.9,19.91,266327.0,16.1733,16.1814,16.1328,16.1409,266327.0
2019-04-03 10:30:00,19.91,19.94,19.88,19.94,299158.0,16.1409,16.1652,16.1165,16.1652,299158.0
2019-04-03 10:40:00,19.94,19.94,19.87,19.89,279624.0,16.1652,16.1652,16.1084,16.1247,279624.0
2019-04-03 10:50:00,19.89,19.93,19.87,19.93,324681.0,16.1247,16.1571,16.1084,16.1571,324681.0
2019-04-03 11:00:00,19.93,19.94,19.9,19.91,277280.0,16.1571,16.1652,16.1328,16.1409,277280.0
2019-04-03 11:10:00,19.91,19.91,19.87,19.89,196370.0,16.1409,16.1409,16.1084,16.1247,196370.0
2019-04-03 11:20:00,19.89,19.92,19.87,19.92,187973.0,16.1247,16.149,16.1084,16.149,187973.0
2019-04-03 11:30:00,19.91,19.97,19.91,19.95,265961.0,16.1409,16.1895,16.1409,16.1733,265961.0
2019-04-03 11:40:00,19.95,19.96,19.94,19.95,133270.0,16.1733,16.1814,16.1652,16.1733,133270.0
2019-04-03 11:50:00,19.95,19.98,19.94,19.96,266313.0,16.1733,16.1976,16.1652,16.1814,266313.0
2019-04-03 12:00:00,19.96,19.96,19.92,19.93,169209.0,16.1814,16.1814,16.149,16.1571,169209.0
2019-04-03 12:10:00,19.93,19.93,19.88,19.88,211611.0,16.1571,16.1571,16.1165,16.1165,211611.0
2019-04-03 12:20:00,19.89,19.91,19.86,19.87,289078.0,16.1247,16.1409,16.1003,16.1084,289078.0
2019-04-03 12:30:00,19.87,19.88,19.8,19.85,694174.0,16.1084,16.1165,16.0517,16.0922,694174.0
2019-04-03 12:40:00,19.85,19.86,19.8,19.8,459749.0,16.0922,16.1003,16.0517,16.0517,459749.0
2019-04-03 12:50:00,19.8,19.81,19.74,19.76,530106.0,16.0517,16.0598,16.003,16.0193,530106.0
2019-04-03 13:00:00,19.77,19.8,19.73,19.76,354318.0,16.0274,16.0517,15.9949,16.0193,354318.0
2019-04-03 13:10:00,19.76,19.77,19.74,19.76,239625.0,16.0193,16.0274,16.003,16.0193,239625.0
2019-04-03 13:20:00,19.76,19.77,19.74,19.75,171280.0,16.0193,16.0274,16.003,16.0112,171280.0
2019-04-03 13:30:00,19.75,19.77,19.74,19.76,218737.0,16.0112,16.0274,16.003,16.0193,218737.0
2019-04-03 13:40:00,19.76,19.81,19.74,19.79,353012.0,16.0193,16.0598,16.003,16.0436,353012.0
2019-04-03 13:50:00,19.79,19.8,19.74,19.75,164438.0,16.0436,16.0517,16.003,16.0112,164438.0
2019-04-03 14:00:00,19.75,19.75,19.71,19.71,196977.0,16.0112,16.0112,15.9787,15.9787,196977.0
2019-04-03 14:10:00,19.71,19.74,19.7,19.71,249646.0,15.9787,16.003,15.9706,15.9787,249646.0
2019-04-03 14:20:00,19.73,19.74,19.71,19.73,140614.0,15.9949,16.003,15.9787,15.9949,140614.0
2019-04-03 14:30:00,19.73,19.74,19.68,19.69,274075.0,15.9949,16.003,15.9544,15.9625,274075.0
2019-04-03 14:40:00,19.69,19.7,19.67,19.69,198634.0,15.9625,15.9706,15.9463,15.9625,198634.0
2019-04-03 14:50:00,19.69,19.72,19.68,19.71,246036.0,15.9625,15.9868,15.9544,15.9787,246036.0
2019-04-03 15:00:00,19.71,19.71,19.69,19.7,166185.0,15.9787,15.9787,15.9625,15.9706,166185.0
2019-04-03 15:10:00,19.69,19.7,19.67,19.69,202505.0,15.9625,15.9706,15.9463,15.9625,202505.0
2019-04-03 15:20:00,19.68,19.7,19.66,19.7,342338.0,15.9544,15.9706,15.9382,15.9706,342338.0
2019-04-03 15:30:00,19.69,19.72,19.69,19.72,286842.0,15.9625,15.9868,15.9625,15.9868,286842.0
2019-04-03 15:40:00,19.71,19.74,19.7,19.71,623743.0,15.9787,16.003,15.9706,15.9787,623743.0
2019-04-03 15:50:00,19.71,19.76,19.71,19.75,980342.0,15.9787,16.0193,15.9787,16.0112,980342.0
2019-04-04 09:30:00,19.78,19.84,19.69,19.73,276715.0,16.0355,16.0841,15.9625,15.9949,276715.0
2019-04-04 09:40:00,19.73,19.77,19.67,19.7,294437.0,15.9949,16.0274,15.9463,15.9706,294437.0
2019-04-04 09:50:00,19.7,19.72,19.65,19.7,252724.0,15.9706,15.9868,15.9301,15.9706,252724.0
2019-04-04 10:00:00,19.7,19.71,19.65,19.67,206991.0,15.9706,15.9787,15.9301,15.9463,206991.0
2019-04-04 10:10:00,19.67,19.73,19.65,19.73,206623.0,15.9463,15.9949,15.9301,15.9949,206623.0
2019-04-04 10:20:00,19.74,19.74,19.69,19.7,195785.0,16.003,16.003,15.9625,15.9706,195785.0
2019-04-04 10:30:00,19.7,19.72,19.65,19.71,246330.0,15.9706,15.9868,15.9301,15.9787,246330.0
2019-04-04 10:40:00,19.72,19.84,19.7,19.82,249824.0,15.9868,16.0841,15.9706,16.0679,249824.0
2019-04-04 10:50:00,19.82,19.84,19.81,19.84,158224.0,16.0679,16.0841,16.0598,16.0841,158224.0
2019-04-04 11:00:00,19.84,19.85,19.79,19.85,213041.0,16.0841,16.0922,16.0436,16.0922,213041.0
2019-04-04 11:10:00,19.85,19.85,19.76,19.77,142892.0,16.0922,16.0922,16.0193,16.0274,142892.0
2019-04-04 11:20:00,19.77,19.82,19.74,19.82,211154.0,16.0274,16.0679,16.003,16.0679,211154.0
2019-04-04 11:30:00,19.82,19.86,19.8,19.82,335811.0,16.0679,16.1003,16.0517,16.0679,335811.0
2019-04-04 11:40:00,19.82,19.84,19.8,19.83,199719.0,16.0679,16.0841,16.0517,16.076,199719.0
2019-04-04 11:50:00,19.82,19.83,19.77,19.79,170889.0,16.0679,16.076,16.0274,16.0436,170889.0
2019-04-04 12:00:00,19.79,19.82,19.78,19.81,136992.0,16.0436,16.0679,16.0355,16.0598,136992.0
2019-04-04 12:10:00,19.82,19.84,19.77,19.8,268192.0,16.0679,16.0841,16.0274,16.0517,268192.0
2019-04-04 12:20:00,19.8,19.81,19.73,19.73,362106.0,16.0517,16.0598,15.9949,15.9949,362106.0
2019-04-04 12:30:00,19.73,19.76,19.72,19.74,274175.0,15.9949,16.0193,15.9868,16.003,274175.0
2019-04-04 12:40:00,19.74,19.75,19.67,19.69,323951.0,16.003,16.0112,15.9463,15.9625,323951.0
2019-04-04 12:50:00,19.7,19.73,19.69,19.71,206880.0,15.9706,15.9949,15.9625,15.9787,206880.0
2019-04-04 13:00:00,19.72,19.73,19.69,19.72,223055.0,15.9868,15.9949,15.9625,15.9868,223055.0
2019-04-04 13:10:00,19.72,19.73,19.69,19.7,130642.0,15.9868,15.9949,15.9625,15.9706,130642.0
2019-04-04 13:20:00,19.71,19.71,19.69,19.7,101313.0,15.9787,15.9787,15.9625,15.9706,101313.0
2019-04-04 13:30:00,19.69,19.69,19.66,19.69,130838.0,15.9625,15.9625,15.9382,15.9625,130838.0
2019-04-04 13:40:00,19.69,19.69,19.67,19.68,78787.0,15.9625,15.9625,15.9463,15.9544,78787.0
2019-04-04 13:50:00,19.68,19.74,19.67,19.71,155331.0,15.9544,16.003,15.9463,15.9787,155331.0
2019-04-04 14:00:00,19.71,19.72,19.71,19.71,65347.0,15.9787,15.9868,15.9787,15.9787,65347.0
2019-04-04 14:10:00,19.72,19.74,19.71,19.72,178721.0,15.9868,16.003,15.9787,15.9868,178721.0
2019-04-04 14:20:00,19.72,19.73,19.72,19.73,72859.0,15.9868,15.9949,15.9868,15.9949,72859.0
2019-04-04 14:30:00,19.72,19.77,19.72,19.77,148169.0,15.9868,16.0274,15.9868,16.0274,148169.0
2019-04-04 14:40:00,19.77,19.78,19.75,19.77,187615.0,16.0274,16.0355,16.0112,16.0274,187615.0
2019-04-04 14:50:00,19.77,19.77,19.75,19.76,87736.0,16.0274,16.0274,16.0112,16.0193,87736.0
2019-04-04 15:00:00,19.76,19.76,19.74,19.75,166016.0,16.0193,16.0193,16.003,16.0112,166016.0
2019-04-04 15:10:00,19.75,19.76,19.74,19.76,118613.0,16.0112,16.0193,16.003,16.0193,118613.0
2019-04-04 15:20:00,19.76,19.78,19.75,19.78,207615.0,16.0193,16.0355,16.0112,16.0355,207615.0
2019-04-04 15:30:00,19.78,19.79,19.77,19.79,142217.0,16.0355,16.0436,16.0274,16.0436,142217.0
2019-04-04 15:40:00,19.79,19.79,19.78,19.79,181955.0,16.0436,16.0436,16.0355,16.0436,181955.0
2019-04-04 15:50:00,19.79,19.81,19.76,19.77,914436.0,16.0436,16.0598,16.0193,16.0274,914436.0
2019-04-05 09:30:00,19.79,19.86,19.77,19.84,238125.0,16.0436,16.1003,16.0274,16.0841,238125.0
2019-04-05 09:40:00,19.85,19.85,19.8,19.8,130251.0,16.0922,16.0922,16.0517,16.0517,130251.0
2019-04-05 09:50:00,19.8,19.88,19.8,19.85,137317.0,16.0517,16.1165,16.0517,16.0922,137317.0
2019-04-05 10:00:00,19.86,19.87,19.83,19.87,73978.0,16.1003,16.1084,16.076,16.1084,73978.0
2019-04-05 10:10:00,19.87,19.88,19.82,19.83,133262.0,16.1084,16.1165,16.0679,16.076,133262.0
2019-04-05 10:20:00,19.83,19.86,19.79,19.81,83054.0,16.076,16.1003,16.0436,16.0598,83054.0
2019-04-05 10:30:00,19.82,19.86,19.81,19.85,125996.0,16.0679,16.1003,16.0598,16.0922,125996.0
2019-04-05 10:40:00,19.85,19.87,19.82,19.87,83076.0,16.0922,16.1084,16.0679,16.1084,83076.0
2019-04-05 10:50:00,19.87,19.94,19.86,19.92,151142.0,16.1084,16.1652,16.1003,16.149,151142.0
2019-04-05 11:00:00,19.92,19.92,19.88,19.92,109040.0,16.149,16.149,16.1165,16.149,109040.0
2019-04-05 11:10:00,19.92,19.93,19.88,19.89,138912.0,16.149,16.1571,16.1165,16.1247,138912.0
2019-04-05 11:20:00,19.89,19.9,19.83,19.84,147886.0,16.1247,16.1328,16.076,16.0841,147886.0
2019-04-05 11:30:00,19.84,19.87,19.84,19.86,90348.0,16.0841,16.1084,16.0841,16.1003,90348.0
2019-04-05 11:40:00,19.86,19.88,19.85,19.86,101900.0,16.1003,16.1165,16.0922,16.1003,101900.0
2019-04-05 11:50:00,19.87,19.88,19.86,19.87,70887.0,16.1084,16.1165,16.1003,16.1084,70887.0
2019-04-05 12:00:00,19.87,19.89,19.87,19.87,48296.0,16.1084,16.1247,16.1084,16.1084,48296.0
2019-04-05 12:10:00,19.88,19.88,19.84,19.85,425719.0,16.1165,16.1165,16.0841,16.0922,425719.0
2019-04-05 12:20:00,19.86,19.86,19.84,19.85,62820.0,16.1003,16.1003,16.0841,16.0922,62820.0
2019-04-05 12:30:00,19.85,19.85,19.78,19.78,148154.0,16.0922,16.0922,16.0355,16.0355,148154.0
2019-04-05 12:40:00,19.79,19.83,19.76,19.82,82660.0,16.0436,16.076,16.0193,16.0679,82660.0
2019-04-05 12:50:00,19.82,19.85,19.82,19.82,127998.0,16.0679,16.0922,16.0679,16.0679,127998.0
2019-04-05 13:00:00,19.83,19.85,19.82,19.84,108561.0,16.076,16.0922,16.0679,16.0841,108561.0
2019-04-05 13:10:00,19.84,19.84,19.82,19.83,54149.0,16.0841,16.0841,16.0679,16.076,54149.0
2019-04-05 13:20:00,19.83,19.84,19.82,19.83,60796.0,16.076,16.0841,16.0679,16.076,60796.0
2019-04-05 13:30:00,19.83,19.84,19.82,19.82,97779.0,16.076,16.0841,16.0679,16.0679,97779.0
2019-04-05 13:40:00,19.82,19.83,19.8,19.83,109722.0,16.0679,16.076,16.0517,16.076,109722.0
2019-04-05 13:50:00,19.82,19.84,19.82,19.84,73596.0,16.0679,16.0841,16.0679,16.0841,73596.0
2019-04-05 14:00:00,19.84,19.84,19.83,19.83,54607.0,16.0841,16.0841,16.076,16.076,54607.0
2019-04-05 14:10:00,19.84,19.84,19.81,19.81,116491.0,16.0841,16.0841,16.0598,16.0598,116491.0
2019-04-05 14:20:00,19.81,19.82,19.79,19.82,96287.0,16.0598,16.0679,16.0436,16.0679,96287.0
2019-04-05 14:30:00,19.82,19.82,19.81,19.82,112721.0,16.0679,16.0679,16.0598,16.0679,112721.0
2019-04-05 14:40:00,19.81,19.83,19.8,19.8,122188.0,16.0598,16.076,16.0517,16.0517,122188.0
2019-04-05 14:50:00,19.8,19.82,19.79,19.79,202725.0,16.0517,16.0679,16.0436,16.0436,202725.0
2019-04-05 15:00:00,19.8,19.8,19.77,19.77,106018.0,16.0517,16.0517,16.0274,16.0274,106018.0
2019-04-05 15:10:00,19.77,19.8,19.77,19.79,114368.0,16.0274,16.0517,16.0274,16.0436,114368.0
2019-04-05 15:20:00,19.79,19.8,19.78,19.8,119611.0,16.0436,16.0517,16.0355,16.0517,119611.0
2019-04-05 15:30:00,19.8,19.81,19.79,19.79,189706.0,16.0517,16.0598,16.0436,16.0436,189706.0
2019-04-05 15:40:00,19.8,19.8,19.75,19.75,267901.0,16.0517,16.0517,16.0112,16.0112,267901.0
2019-04-05 15:50:00,19.76,19.8,19.75,19.79,615285.0,16.0193,16.0517,16.0112,16.0436,615285.0
2019-04-08 09:30:00,19.74,19.87,19.74,19.81,263132.0,16.003,16.1084,16.003,16.0598,263132.0
2019-04-08 09:40:00,19.82,19.91,19.81,19.89,98746.0,16.0679,16.1409,16.0598,16.1247,98746.0
2019-04-08 09:50:00,19.88,19.9,19.79,19.83,239060.0,16.1165,16.1328,16.0436,16.076,239060.0
2019-04-08 10:00:00,19.84,19.87,19.83,19.84,105725.0,16.0841,16.1084,16.076,16.0841,105725.0
2019-04-08 10:10:00,19.84,19.9,19.82,19.89,97729.0,16.0841,16.1328,16.0679,16.1247,97729.0
2019-04-08 10:20:00,19.89,19.89,19.82,19.87,142372.0,16.1247,16.1247,16.0679,16.1084,142372.0
2019-04-08 10:30:00,19.86,19.96,19.84,19.94,472589.0,16.1003,16.1814,16.0841,16.1652,472589.0
2019-04-08 10:40:00,19.94,19.98,19.91,19.94,291170.0,16.1652,16.1976,16.1409,16.1652,291170.0
2019-04-08 10:50:00,19.95,19.97,19.92,19.94,133612.0,16.1733,16.1895,16.149,16.1652,133612.0
2019-04-08 11:00:00,19.94,19.99,19.93,19.96,175347.0,16.1652,16.2057,16.1571,16.1814,175347.0
2019-04-08 11:10:00,19.96,19.98,19.96,19.96,117024.0,16.1814,16.1976,16.1814,16.1814,117024.0
2019-04-08 11:20:00,19.96,19.97,19.92,19.96,105254.0,16.1814,16.1895,16.149,16.1814,105254.0
2019-04-08 11:30:00,19.96,20.0,19.96,20.0,118832.0,16.1814,16.2138,16.1814,16.2138,118832.0
2019-04-08 11:40:00,20.0,20.01,19.96,19.96,157916.0,16.2138,16.2219,16.1814,16.1814,157916.0
2019-04-08 11:50:00,19.96,19.97,19.94,19.96,142748.0,16.1814,16.1895,16.1652,16.1814,142748.0
2019-04-08 12:00:00,19.96,19.96,19.88,19.89,181568.0,16.1814,16.1814,16.1165,16.1247,181568.0
2019-04-08 12:10:00,19.89,19.9,19.88,19.89,84591.0,16.1247,16.1328,16.1165,16.1247,84591.0
2019-04-08 12:20:00,19.89,19.93,19.88,19.93,184581.0,16.1247,16.1571,16.1165,16.1571,184581.0
2019-04-08 12:30:00,19.93,19.93,19.89,19.92,95324.0,16.1571,16.1571,16.1247,16.149,95324.0
2019-04-08 12:40:00,19.91,19.92,19.89,19.9,47350.0,16.1409,16.149,16.1247,16.1328,47350.0
2019-04-08 12:50:00,19.91,19.92,19.89,19.9,73359.0,16.1409,16.149,16.1247,16.1328,73359.0
2019-04-08 13:00:00,19.91,19.91,19.9,19.9,23655.0,16.1409,16.1409,16.1328,16.1328,23655.0
2019-04-08 13:10:00,19.91,19.92,19.85,19.88,177134.0,16.1409,16.149,16.0922,16.1165,177134.0
2019-04-08 13:20:00,19.88,19.91,19.88,19.91,42723.0,16.1165,16.1409,16.1165,16.1409,42723.0
2019-04-08 13:30:00,19.9,19.91,19.88,19.91,71656.0,16.1328,16.1409,16.1165,16.1409,71656.0
2019-04-08 13:40:00,19.91,19.91,19.89,19.91,105398.0,16.1409,16.1409,16.1247,16.1409,105398.0
2019-04-08 13:50:00,19.9,19.94,19.9,19.94,107661.0,16.1328,16.1652,16.1328,16.1652,107661.0
2019-04-08 14:00:00,19.94,19.99,19.93,19.98,114671.0,16.1652,16.2057,16.1571,16.1976,114671.0
2019-04-08 14:10:00,19.98,19.99,19.95,19.96,97456.0,16.1976,16.2057,16.1733,16.1814,97456.0
2019-04-08 14:20:00,19.96,19.97,19.94,19.95,59841.0,16.1814,16.1895,16.1652,16.1733,59841.0
2019-04-08 14:30:00,19.96,19.96,19.9,19.92,190494.0,16.1814,16.1814,16.1328,16.149,190494.0
2019-04-08 14:40:00,19.92,19.93,19.91,19.91,126045.0,16.149,16.1571,16.1409,16.1409,126045.0
2019-04-08 14:50:00,19.91,19.94,19.91,19.94,72761.0,16.1409,16.1652,16.1409,16.1652,72761.0
2019-04-08 15:00:00,19.94,19.97,19.93,19.96,87590.0,16.1652,16.1895,16.1571,16.1814,87590.0
2019-04-08 15:10:00,19.96,19.97,19.95,19.97,96763.0,16.1814,16.1895,16.1733,16.1895,96763.0
2019-04-08 15:20:00,19.97,19.97,19.93,19.95,348781.0,16.1895,16.1895,16.1571,16.1733,348781.0
2019-04-08 15:30:00,19.95,19.96,19.92,19.94,379254.0,16.1733,16.1814,16.149,16.1652,379254.0
2019-04-08 15:40:00,19.94,19.96,19.93,19.95,361403.0,16.1652,16.1814,16.1571,16.1733,361403.0
2019-04-08 15:50:00,19.96,19.97,19.94,19.95,437443.0,16.1814,16.1895,16.1652,16.1733,437443.0
2019-04-09 09:30:00,19.81,19.88,19.73,19.77,271166.0,16.0598,16.1165,15.9949,16.0274,271166.0
2019-04-09 09:40:00,19.77,19.81,19.76,19.77,100168.0,16.0274,16.0598,16.0193,16.0274,100168.0
2019-04-09 09:50:00,19.77,19.83,19.75,19.81,93816.0,16.0274,16.076,16.0112,16.0598,93816.0
2019-04-09 10:00:00,19.8,19.81,19.74,19.78,145403.0,16.0517,16.0598,16.003,16.0355,145403.0
2019-04-09 10:10:00,19.78,19.79,19.65,19.65,179103.0,16.0355,16.0436,15.9301,15.9301,179103.0
2019-04-09 10:20:00,19.65,19.66,19.58,19.58,418031.0,15.9301,15.9382,15.8733,15.8733,418031.0
2019-04-09 10:30:00,19.59,19.62,19.53,19.53,467897.0,15.8814,15.9058,15.8328,15.8328,467897.0
2019-04-09 10:40:00,19.53,19.55,19.5,19.54,314311.0,15.8328,15.849,15.8085,15.8409,314311.0
2019-04-09 10:50:00,19.54,19.56,19.53,19.55,221014.0,15.8409,15.8571,15.8328,15.849,221014.0
2019-04-09 11:00:00,19.55,19.61,19.54,19.57,226351.0,15.849,15.8977,15.8409,15.8652,226351.0
2019-04-09 11:10:00,19.57,19.59,19.54,19.57,219347.0,15.8652,15.8814,15.8409,15.8652,219347.0
2019-04-09 11:20:00,19.58,19.58,19.54,19.55,182762.0,15.8733,15.8733,15.8409,15.849,182762.0
2019-04-09 11:30:00,19.55,19.56,19.53,19.54,243187.0,15.849,15.8571,15.8328,15.8409,243187.0
2019-04-09 11:40:00,19.54,19.55,19.53,19.55,254406.0,15.8409,15.849,15.8328,15.849,254406.0
2019-04-09 11:50:00,19.55,19.61,19.53,19.61,300183.0,15.849,15.8977,15.8328,15.8977,300183.0
2019-04-09 12:00:00,19.61,19.63,19.6,19.63,183756.0,15.8977,15.9139,15.8896,15.9139,183756.0
2019-04-09 12:10:00,19.62,19.69,19.62,19.69,142186.0,15.9058,15.9625,15.9058,15.9625,142186.0
2019-04-09 12:20:00,19.69,19.69,19.68,19.69,69556.0,15.9625,15.9625,15.9544,15.9625,69556.0
2019-04-09 12:30:00,19.69,19.69,19.68,19.69,119469.0,15.9625,15.9625,15.9544,15.9625,119469.0
2019-04-09 12:40:00,19.68,19.69,19.64,19.66,218145.0,15.9544,15.9625,15.922,15.9382,218145.0
2019-04-09 12:50:00,19.66,19.66,19.63,19.64,213684.0,15.9382,15.9382,15.9139,15.922,213684.0
2019-04-09 13:00:00,19.64,19.65,19.64,19.65,107677.0,15.922,15.9301,15.922,15.9301,107677.0
2019-04-09 13:10:00,19.65,19.65,19.61,19.61,205037.0,15.9301,15.9301,15.8977,15.8977,205037.0
2019-04-09 13:20:00,19.62,19.62,19.61,19.61,69233.0,15.9058,15.9058,15.8977,15.8977,69233.0
2019-04-09 13:30:00,19.62,19.62,19.57,19.57,268110.0,15.9058,15.9058,15.8652,15.8652,268110.0
2019-04-09 13:40:00,19.57,19.58,19.57,19.58,60887.0,15.8652,15.8733,15.8652,15.8733,60887.0
2019-04-09 13:50:00,19.57,19.58,19.55,19.58,344217.0,15.8652,15.8733,15.849,15.8733,344217.0
2019-04-09 14:00:00,19.57,19.58,19.53,19.54,160851.0,15.8652,15.8733,15.8328,15.8409,160851.0
2019-04-09 14:10:00,19.54,19.55,19.53,19.55,264407.0,15.8409,15.849,15.8328,15.849,264407.0
2019-04-09 14:20:00,19.54,19.55,19.5,19.52,361419.0,15.8409,15.849,15.8085,15.8247,361419.0
2019-04-09 14:30:00,19.52,19.58,19.51,19.57,197942.0,15.8247,15.8733,15.8166,15.8652,197942.0
2019-04-09 14:40:00,19.57,19.57,19.52,19.53,331363.0,15.8652,15.8652,15.8247,15.8328,331363.0
2019-04-09 14:50:00,19.53,19.56,19.52,19.54,324050.0,15.8328,15.8571,15.8247,15.8409,324050.0
2019-04-09 15:00:00,19.54,19.56,19.53,19.55,208143.0,15.8409,15.8571,15.8328,15.849,208143.0
2019-04-09 15:10:00,19.55,19.55,19.54,19.55,431038.0,15.849,15.849,15.8409,15.849,431038.0
2019-04-09 15:20:00,19.55,19.55,19.52,19.53,406008.0,15.849,15.849,15.8247,15.8328,406008.0
2019-04-09 15:30:00,19.53,19.57,19.52,19.57,848040.0,15.8328,15.8652,15.8247,15.8652,848040.0
2019-04-09 15:40:00,19.57,19.58,19.56,19.57,501989.0,15.8652,15.8733,15.8571,15.8652,501989.0
2019-04-09 15:50:00,19.57,19.6,19.54,19.59,1635939.0,15.8652,15.8896,15.8409,15.8814,1635939.0
2019-04-10 09:30:00,19.58,19.69,19.57,19.63,274900.0,15.8733,15.9625,15.8652,15.9139,274900.0
2019-04-10 09:40:00,19.63,19.65,19.6,19.62,781375.0,15.9139,15.9301,15.8896,15.9058,781375.0
2019-04-10 09:50:00,19.63,19.64,19.57,19.63,559310.0,15.9139,15.922,15.8652,15.9139,559310.0
2019-04-10 10:00:00,19.63,19.69,19.62,19.66,176073.0,15.9139,15.9625,15.9058,15.9382,176073.0
2019-04-10 10:10:00,19.66,19.68,19.65,19.68,311896.0,15.9382,15.9544,15.9301,15.9544,311896.0
2019-04-10 10:20:00,19.68,19.7,19.67,19.7,152306.0,15.9544,15.9706,15.9463,15.9706,152306.0
2019-04-10 10:30:00,19.7,19.74,19.69,19.73,173280.0,15.9706,16.003,15.9625,15.9949,173280.0
2019-04-10 10:40:00,19.73,19.79,19.72,19.79,379882.0,15.9949,16.0436,15.9868,16.0436,379882.0
2019-04-10 10:50:00,19.79,19.83,19.77,19.81,499559.0,16.0436,16.076,16.0274,16.0598,499559.0
2019-04-10 11:00:00,19.81,19.85,19.8,19.82,311395.0,16.0598,16.0922,16.0517,16.0679,311395.0
2019-04-10 11:10:00,19.83,19.87,19.83,19.85,152787.0,16.076,16.1084,16.076,16.0922,152787.0
2019-04-10 11:20:00,19.84,19.85,19.79,19.8,484760.0,16.0841,16.0922,16.0436,16.0517,484760.0
2019-04-10 11:30:00,19.8,19.88,19.8,19.87,219512.0,16.0517,16.1165,16.0517,16.1084,219512.0
2019-04-10 11:40:00,19.86,19.89,19.84,19.87,632731.0,16.1003,16.1247,16.0841,16.1084,632731.0
2019-04-10 11:50:00,19.87,19.87,19.84,19.85,167471.0,16.1084,16.1084,16.0841,16.0922,167471.0
2019-04-10 12:00:00,19.85,19.86,19.8,19.85,404060.0,16.0922,16.1003,16.0517,16.0922,404060.0
2019-04-10 12:10:00,19.85,19.86,19.83,19.84,177885.0,16.0922,16.1003,16.076,16.0841,177885.0
2019-04-10 12:20:00,19.83,19.89,19.83,19.89,285247.0,16.076,16.1247,16.076,16.1247,285247.0
2019-04-10 12:30:00,19.89,19.93,19.88,19.92,160444.0,16.1247,16.1571,16.1165,16.149,160444.0
2019-04-10 12:40:00,19.92,19.92,19.89,19.89,63761.0,16.149,16.149,16.1247,16.1247,63761.0
2019-04-10 12:50:00,19.89,19.89,19.86,19.86,108433.0,16.1247,16.1247,16.1003,16.1003,108433.0
2019-04-10 13:00:00,19.86,19.92,19.86,19.92,380930.0,16.1003,16.149,16.1003,16.149,380930.0
2019-04-10 13:10:00,19.92,19.93,19.9,19.92,223981.0,16.149,16.1571,16.1328,16.149,223981.0
2019-04-10 13:20:00,19.91,19.92,19.88,19.88,207551.0,16.1409,16.149,16.1165,16.1165,207551.0
2019-04-10 13:30:00,19.89,19.91,19.88,19.91,96475.0,16.1247,16.1409,16.1165,16.1409,96475.0
2019-04-10 13:40:00,19.91,19.95,19.9,19.95,234181.0,16.1409,16.1733,16.1328,16.1733,234181.0
2019-04-10 13:50:00,19.95,19.95,19.92,19.93,116782.0,16.1733,16.1733,16.149,16.1571,116782.0
2019-04-10 14:00:00,19.93,19.95,19.88,19.89,242356.0,16.1571,16.1733,16.1165,16.1247,242356.0
2019-04-10 14:10:00,19.89,19.9,19.86,19.89,85798.0,16.1247,16.1328,16.1003,16.1247,85798.0
2019-04-10 14:20:00,19.89,19.91,19.88,19.9,291439.0,16.1247,16.1409,16.1165,16.1328,291439.0
2019-04-10 14:30:00,19.9,19.9,19.86,19.89,112190.0,16.1328,16.1328,16.1003,16.1247,112190.0
2019-04-10 14:40:00,19.9,19.93,19.89,19.92,81273.0,16.1328,16.1571,16.1247,16.149,81273.0
2019-04-10 14:50:00,19.92,19.94,19.91,19.93,145909.0,16.149,16.1652,16.1409,16.1571,145909.0
2019-04-10 15:00:00,19.92,19.96,19.92,19.96,214286.0,16.149,16.1814,16.149,16.1814,214286.0
2019-04-10 15:10:00,19.96,19.99,19.95,19.99,227731.0,16.1814,16.2057,16.1733,16.2057,227731.0
2019-04-10 15:20:00,19.99,20.0,19.97,20.0,241412.0,16.2057,16.2138,16.1895,16.2138,241412.0
2019-04-10 15:30:00,20.0,20.0,19.96,19.96,209671.0,16.2138,16.2138,16.1814,16.1814,209671.0
2019-04-10 15:40:00,19.96,19.99,19.93,19.94,561685.0,16.1814,16.2057,16.1571,16.1652,561685.0
2019-04-10 15:50:00,19.94,19.98,19.93,19.98,1303654.0,16.1652,16.1976,16.1571,16.1976,1303654.0
2019-04-11 09:30:00,19.96,20.01,19.87,19.99,452240.0,16.1814,16.2219,16.1084,16.2057,452240.0
2019-04-11 09:40:00,19.99,20.01,19.95,19.98,546842.0,16.2057,16.2219,16.1733,16.1976,546842.0
2019-04-11 09:50:00,19.98,20.01,19.96,19.98,235423.0,16.1976,16.2219,16.1814,16.1976,235423.0
2019-04-11 10:00:00,19.98,20.03,19.95,19.99,229262.0,16.1976,16.2381,16.1733,16.2057,229262.0
2019-04-11 10:10:00,20.0,20.06,19.97,20.04,373556.0,16.2138,16.2625,16.1895,16.2463,373556.0
2019-04-11 10:20:00,20.04,20.06,20.01,20.05,235246.0,16.2463,16.2625,16.2219,16.2544,235246.0
2019-04-11 10:30:00,20.05,20.06,20.01,20.06,289045.0,16.2544,16.2625,16.2219,16.2625,289045.0
2019-04-11 10:40:00,20.06,20.09,20.05,20.08,219586.0,16.2625,16.2868,16.2544,16.2787,219586.0
2019-04-11 10:50:00,20.07,20.09,20.0,20.02,205030.0,16.2706,16.2868,16.2138,16.23,205030.0
2019-04-11 11:00:00,20.02,20.05,19.99,20.03,118637.0,16.23,16.2544,16.2057,16.2381,118637.0
2019-04-11 11:10:00,20.03,20.07,20.01,20.04,153506.0,16.2381,16.2706,16.2219,16.2463,153506.0
2019-04-11 11:20:00,20.04,20.06,20.0,20.01,133795.0,16.2463,16.2625,16.2138,16.2219,133795.0
2019-04-11 11:30:00,20.01,20.01,19.91,19.92,481532.0,16.2219,16.2219,16.1409,16.149,481532.0
2019-04-11 11:40:00,19.91,19.94,19.87,19.93,151176.0,16.1409,16.1652,16.1084,16.1571,151176.0
2019-04-11 11:50:00,19.93,19.95,19.92,19.93,86485.0,16.1571,16.1733,16.149,16.1571,86485.0
2019-04-11 12:00:00,19.93,19.94,19.91,19.92,333451.0,16.1571,16.1652,16.1409,16.149,333451.0
2019-04-11 12:10:00,19.92,19.92,19.88,19.89,345828.0,16.149,16.149,16.1165,16.1247,345828.0
2019-04-11 12:20:00,19.89,19.93,19.89,19.93,443971.0,16.1247,16.1571,16.1247,16.1571,443971.0
2019-04-11 12:30:00,19.93,19.99,19.92,19.98,140805.0,16.1571,16.2057,16.149,16.1976,140805.0
2019-04-11 12:40:00,19.97,19.98,19.94,19.96,70582.0,16.1895,16.1976,16.1652,16.1814,70582.0
2019-04-11 12:50:00,19.96,19.98,19.96,19.96,59895.0,16.1814,16.1976,16.1814,16.1814,59895.0
2019-04-11 13:00:00,19.96,19.98,19.94,19.98,69162.0,16.1814,16.1976,16.1652,16.1976,69162.0
2019-04-11 13:10:00,19.98,19.98,19.94,19.95,288938.0,16.1976,16.1976,16.1652,16.1733,288938.0
2019-04-11 13:20:00,19.96,20.0,19.95,19.98,294716.0,16.1814,16.2138,16.1733,16.1976,294716.0
2019-04-11 13:30:00,19.99,20.0,19.97,19.98,89701.0,16.2057,16.2138,16.1895,16.1976,89701.0
2019-04-11 13:40:00,19.98,19.99,19.94,19.99,154901.0,16.1976,16.2057,16.1652,16.2057,154901.0
2019-04-11 13:50:00,19.99,20.01,19.97,19.98,119254.0,16.2057,16.2219,16.1895,16.1976,119254.0
2019-04-11 14:00:00,19.98,19.99,19.95,19.96,78635.0,16.1976,16.2057,16.1733,16.1814,78635.0
2019-04-11 14:10:00,19.97,19.99,19.96,19.97,1137500.0,16.1895,16.2057,16.1814,16.1895,1137500.0
2019-04-11 14:20:00,19.97,19.97,19.94,19.95,96235.0,16.1895,16.1895,16.1652,16.1733,96235.0
2019-04-11 14:30:00,19.96,19.98,19.95,19.96,115974.0,16.1814,16.1976,16.1733,16.1814,115974.0
2019-04-11 14:40:00,19.96,19.97,19.91,19.92,362717.0,16.1814,16.1895,16.1409,16.149,362717.0
2019-04-11 14:50:00,19.91,19.95,19.9,19.95,106348.0,16.1409,16.1733,16.1328,16.1733,106348.0
2019-04-11 15:00:00,19.95,19.96,19.91,19.95,257018.0,16.1733,16.1814,16.1409,16.1733,257018.0
2019-04-11 15:10:00,19.95,19.95,19.93,19.94,88915.0,16.1733,16.1733,16.1571,16.1652,88915.0
2019-04-11 15:20:00,19.94,19.96,19.89,19.91,878686.0,16.1652,16.1814,16.1247,16.1409,878686.0
2019-04-11 15:30:00,19.91,19.93,19.9,19.93,192615.0,16.1409,16.1571,16.1328,16.1571,192615.0
2019-04-11 15:40:00,19.93,19.95,19.92,19.94,560887.0,16.1571,16.1733,16.149,16.1652,560887.0
2019-04-11 15:50:00,19.94,19.96,19.92,19.95,740512.0,16.1652,16.1814,16.149,16.1733,740512.0
2019-04-12 09:30:00,20.03,20.17,20.03,20.12,344100.0,16.2381,16.3516,16.2381,16.3111,344100.0
2019-04-12 09:40:00,20.13,20.17,20.11,20.11,199384.0,16.3192,16.3516,16.303,16.303,199384.0
2019-04-12 09:50:00,20.11,20.16,20.11,20.14,242389.0,16.303,16.3435,16.303,16.3273,242389.0
2019-04-12 10:00:00,20.14,20.14,20.04,20.08,183944.0,16.3273,16.3273,16.2463,16.2787,183944.0
2019-04-12 10:10:00,20.09,20.13,20.06,20.08,237263.0,16.2868,16.3192,16.2625,16.2787,237263.0
2019-04-12 10:20:00,20.09,20.14,20.06,20.14,177762.0,16.2868,16.3273,16.2625,16.3273,177762.0
2019-04-12 10:30:00,20.14,20.14,20.08,20.1,254727.0,16.3273,16.3273,16.2787,16.2949,254727.0
2019-04-12 10:40:00,20.1,20.11,20.07,20.09,174923.0,16.2949,16.303,16.2706,16.2868,174923.0
2019-04-12 10:50:00,20.08,20.1,20.05,20.08,242289.0,16.2787,16.2949,16.2544,16.2787,242289.0
2019-04-12 11:00:00,20.09,20.09,20.04,20.04,125226.0,16.2868,16.2868,16.2463,16.2463,125226.0
2019-04-12 11:10:00,20.05,20.07,20.03,20.03,164563.0,16.2544,16.2706,16.2381,16.2381,164563.0
2019-04-12 11:20:00,20.04,20.07,20.02,20.05,163910.0,16.2463,16.2706,16.23,16.2544,163910.0
2019-04-12 11:30:00,20.05,20.1,20.05,20.1,121873.0,16.2544,16.2949,16.2544,16.2949,121873.0
2019-04-12 11:40:00,20.1,20.11,20.06,20.07,139797.0,16.2949,16.303,16.2625,16.2706,139797.0
2019-04-12 11:50:00,20.07,20.11,20.07,20.1,115994.0,16.2706,16.303,16.2706,16.2949,115994.0
2019-04-12 12:00:00,20.1,20.14,20.1,20.13,187746.0,16.2949,16.3273,16.2949,16.3192,187746.0
2019-04-12 12:10:00,20.13,20.14,20.12,20.14,52901.0,16.3192,16.3273,16.3111,16.3273,52901.0
2019-04-12 12:20:00,20.13,20.14,20.12,20.14,63211.0,16.3192,16.3273,16.3111,16.3273,63211.0
2019-04-12 12:30:00,20.13,20.14,20.12,20.13,118170.0,16.3192,16.3273,16.3111,16.3192,118170.0
2019-04-12 12:40:00,20.13,20.14,20.13,20.14,57358.0,16.3192,16.3273,16.3192,16.3273,57358.0
2019-04-12 12:50:00,20.13,20.15,20.13,20.14,66801.0,16.3192,16.3354,16.3192,16.3273,66801.0
2019-04-12 13:00:00,20.14,20.16,20.14,20.16,84226.0,16.3273,16.3435,16.3273,16.3435,84226.0
2019-04-12 13:10:00,20.16,20.16,20.15,20.15,37401.0,16.3435,16.3435,16.3354,16.3354,37401.0
2019-04-12 13:20:00,20.16,20.16,20.14,20.15,105012.0,16.3435,16.3435,16.3273,16.3354,105012.0
2019-04-12 13:30:00,20.15,20.16,20.15,20.15,42754.0,16.3354,16.3435,16.3354,16.3354,42754.0
2019-04-12 13:40:00,20.16,20.17,20.15,20.17,94844.0,16.3435,16.3516,16.3354,16.3516,94844.0
2019-04-12 13:50:00,20.16,20.17,20.16,20.16,81973.0,16.3435,16.3516,16.3435,16.3435,81973.0
2019-04-12 14:00:00,20.17,20.19,20.16,20.18,162550.0,16.3516,16.3679,16.3435,16.3598,162550.0
2019-04-12 14:10:00,20.18,20.19,20.16,20.17,315318.0,16.3598,16.3679,16.3435,16.3516,315318.0
2019-04-12 14:20:00,20.17,20.2,20.17,20.2,130251.0,16.3516,16.376,16.3516,16.376,130251.0
2019-04-12 14:30:00,20.19,20.2,20.19,20.19,89082.0,16.3679,16.376,16.3679,16.3679,89082.0
2019-04-12 14:40:00,20.2,20.21,20.19,20.21,129380.0,16.376,16.3841,16.3679,16.3841,129380.0
2019-04-12 14:50:00,20.2,20.21,20.19,20.2,134754.0,16.376,16.3841,16.3679,16.376,134754.0
2019-04-12 15:00:00,20.19,20.22,20.19,20.21,156203.0,16.3679,16.3922,16.3679,16.3841,156203.0
2019-04-12 15:10:00,20.21,20.22,20.2,20.21,60527.0,16.3841,16.3922,16.376,16.3841,60527.0
2019-04-12 15:20:00,20.21,20.23,20.2,20.23,198567.0,16.3841,16.4003,16.376,16.4003,198567.0
2019-04-12 15:30:00,20.23,20.25,20.22,20.24,165621.0,16.4003,16.4165,16.3922,16.4084,165621.0
2019-04-12 15:40:00,20.24,20.25,20.22,20.23,322287.0,16.4084,16.4165,16.3922,16.4003,322287.0
2019-04-12 15:50:00,20.23,20.24,20.19,20.21,1402465.0,16.4003,16.4084,16.3679,16.3841,1402465.0
2019-04-15 09:30:00,20.23,20.28,20.16,20.18,505340.0,16.4003,16.4408,16.3435,16.3598,505340.0
2019-04-15 09:40:00,20.18,20.21,20.13,20.18,370960.0,16.3598,16.3841,16.3192,16.3598,370960.0
2019-04-15 09:50:00,20.18,20.19,20.11,20.13,200327.0,16.3598,16.3679,16.303,16.3192,200327.0
2019-04-15 10:00:00,20.13,20.19,20.12,20.17,489767.0,16.3192,16.3679,16.3111,16.3516,489767.0
2019-04-15 10:10:00,20.16,20.18,20.13,20.16,198570.0,16.3435,16.3598,16.3192,16.3435,198570.0
2019-04-15 10:20:00,20.16,20.17,20.11,20.12,792244.0,16.3435,16.3516,16.303,16.3111,792244.0
2019-04-15 10:30:00,20.12,20.12,20.08,20.09,163517.0,16.3111,16.3111,16.2787,16.2868,163517.0
2019-04-15 10:40:00,20.09,20.11,20.05,20.07,194032.0,16.2868,16.303,16.2544,16.2706,194032.0
2019-04-15 10:50:00,20.07,20.08,20.04,20.07,171379.0,16.2706,16.2787,16.2463,16.2706,171379.0
2019-04-15 11:00:00,20.07,20.1,20.06,20.09,345600.0,16.2706,16.2949,16.2625,16.2868,345600.0
2019-04-15 11:10:00,20.1,20.13,20.08,20.13,178003.0,16.2949,16.3192,16.2787,16.3192,178003.0
2019-04-15 11:20:00,20.13,20.13,20.07,20.07,249552.0,16.3192,16.3192,16.2706,16.2706,249552.0
2019-04-15 11:30:00,20.07,20.08,20.05,20.05,69850.0,16.2706,16.2787,16.2544,16.2544,69850.0
2019-04-15 11:40:00,20.05,20.06,20.03,20.05,157648.0,16.2544,16.2625,16.2381,16.2544,157648.0
2019-04-15 11:50:00,20.05,20.06,20.03,20.05,106856.0,16.2544,16.2625,16.2381,16.2544,106856.0
2019-04-15 12:00:00,20.05,20.05,20.02,20.03,105043.0,16.2544,16.2544,16.23,16.2381,105043.0
2019-04-15 12:10:00,20.03,20.04,20.02,20.02,58029.0,16.2381,16.2463,16.23,16.23,58029.0
2019-04-15 12:20:00,20.03,20.03,20.01,20.02,83898.0,16.2381,16.2381,16.2219,16.23,83898.0
2019-04-15 12:30:00,20.01,20.03,20.01,20.03,96358.0,16.2219,16.2381,16.2219,16.2381,96358.0
2019-04-15 12:40:00,20.03,20.04,20.02,20.04,80716.0,16.2381,16.2463,16.23,16.2463,80716.0
2019-04-15 12:50:00,20.04,20.07,20.03,20.07,80311.0,16.2463,16.2706,16.2381,16.2706,80311.0
2019-04-15 13:00:00,20.07,20.12,20.06,20.11,1334955.0,16.2706,16.3111,16.2625,16.303,1334955.0
2019-04-15 13:10:00,20.11,20.12,20.09,20.1,143268.0,16.303,16.3111,16.2868,16.2949,143268.0
2019-04-15 13:20:00,20.11,20.14,20.1,20.14,104903.0,16.303,16.3273,16.2949,16.3273,104903.0
2019-04-15 13:30:00,20.14,20.17,20.13,20.16,76582.0,16.3273,16.3516,16.3192,16.3435,76582.0
2019-04-15 13:40:00,20.16,20.16,20.15,20.16,43119.0,16.3435,16.3435,16.3354,16.3435,43119.0
2019-04-15 13:50:00,20.15,20.16,20.13,20.13,66399.0,16.3354,16.3435,16.3192,16.3192,66399.0
2019-04-15 14:00:00,20.13,20.15,20.13,20.14,43494.0,16.3192,16.3354,16.3192,16.3273,43494.0
2019-04-15 14:10:00,20.14,20.15,20.12,20.13,185480.0,16.3273,16.3354,16.3111,16.3192,185480.0
2019-04-15 14:20:00,20.14,20.14,20.12,20.12,95241.0,16.3273,16.3273,16.3111,16.3111,95241.0
2019-04-15 14:30:00,20.13,20.13,20.11,20.11,47752.0,16.3192,16.3192,16.303,16.303,47752.0
2019-04-15 14:40:00,20.11,20.12,20.11,20.12,46380.0,16.303,16.3111,16.303,16.3111,46380.0
2019-04-15 14:50:00,20.12,20.15,20.11,20.15,88511.0,16.3111,16.3354,16.303,16.3354,88511.0
2019-04-15 15:00:00,20.14,20.16,20.14,20.16,50793.0,16.3273,16.3435,16.3273,16.3435,50793.0
2019-04-15 15:10:00,20.16,20.17,20.15,20.17,87800.0,16.3435,16.3516,16.3354,16.3516,87800.0
2019-04-15 15:20:00,20.17,20.17,20.16,20.17,75268.0,16.3516,16.3516,16.3435,16.3516,75268.0
2019-04-15 15:30:00,20.17,20.18,20.16,20.18,130272.0,16.3516,16.3598,16.3435,16.3598,130272.0
2019-04-15 15:40:00,20.18,20.2,20.17,20.18,212189.0,16.3598,16.376,16.3516,16.3598,212189.0
2019-04-15 15:50:00,20.18,20.2,20.17,20.19,425508.0,16.3598,16.376,16.3516,16.3679,425508.0
2019-04-16 09:30:00,20.25,20.3,20.2,20.27,386610.0,16.4165,16.457,16.376,16.4327,386610.0
2019-04-16 09:40:00,20.26,20.34,20.26,20.32,233707.0,16.4246,16.4895,16.4246,16.4732,233707.0
2019-04-16 09:50:00,20.32,20.39,20.3,20.37,174641.0,16.4732,16.53,16.457,16.5138,174641.0
2019-04-16 10:00:00,20.37,20.48,20.36,20.44,436510.0,16.5138,16.603,16.5057,16.5705,436510.0
2019-04-16 10:10:00,20.44,20.49,20.42,20.47,335556.0,16.5705,16.6111,16.5543,16.5949,335556.0
2019-04-16 10:20:00,20.47,20.49,20.45,20.48,193295.0,16.5949,16.6111,16.5786,16.603,193295.0
2019-04-16 10:30:00,20.48,20.48,20.45,20.45,223022.0,16.603,16.603,16.5786,16.5786,223022.0
2019-04-16 10:40:00,20.45,20.5,20.44,20.49,203766.0,16.5786,16.6192,16.5705,16.6111,203766.0
2019-04-16 10:50:00,20.48,20.5,20.47,20.49,204299.0,16.603,16.6192,16.5949,16.6111,204299.0
2019-04-16 11:00:00,20.49,20.52,20.49,20.5,261420.0,16.6111,16.6354,16.6111,16.6192,261420.0
2019-04-16 11:10:00,20.49,20.54,20.48,20.52,309051.0,16.6111,16.6516,16.603,16.6354,309051.0
2019-04-16 11:20:00,20.53,20.53,20.51,20.52,154442.0,16.6435,16.6435,16.6273,16.6354,154442.0
2019-04-16 11:30:00,20.51,20.53,20.49,20.51,197864.0,16.6273,16.6435,16.6111,16.6273,197864.0
2019-04-16 11:40:00,20.51,20.54,20.51,20.52,104620.0,16.6273,16.6516,16.6273,16.6354,104620.0
2019-04-16 11:50:00,20.52,20.58,20.5,20.57,298900.0,16.6354,16.684,16.6192,16.6759,298900.0
2019-04-16 12:00:00,20.57,20.57,20.54,20.55,150894.0,16.6759,16.6759,16.6516,16.6597,150894.0
2019-04-16 12:10:00,20.55,20.58,20.54,20.56,178670.0,16.6597,16.684,16.6516,16.6678,178670.0
2019-04-16 12:20:00,20.56,20.56,20.54,20.55,147292.0,16.6678,16.6678,16.6516,16.6597,147292.0
2019-04-16 12:30:00,20.55,20.58,20.55,20.57,111744.0,16.6597,16.684,16.6597,16.6759,111744.0
2019-04-16 12:40:00,20.58,20.58,20.56,20.56,45468.0,16.684,16.684,16.6678,16.6678,45468.0
2019-04-16 12:50:00,20.56,20.58,20.56,20.57,99866.0,16.6678,16.684,16.6678,16.6759,99866.0
2019-04-16 13:00:00,20.57,20.58,20.56,20.57,57561.0,16.6759,16.684,16.6678,16.6759,57561.0
2019-04-16 13:10:00,20.56,20.57,20.55,20.57,102570.0,16.6678,16.6759,16.6597,16.6759,102570.0
2019-04-16 13:20:00,20.57,20.57,20.55,20.55,71657.0,16.6759,16.6759,16.6597,16.6597,71657.0
2019-04-16 13:30:00,20.55,20.6,20.55,20.59,121346.0,16.6597,16.7002,16.6597,16.6921,121346.0
2019-04-16 13:40:00,20.6,20.61,20.57,20.57,137993.0,16.7002,16.7083,16.6759,16.6759,137993.0
2019-04-16 13:50:00,20.57,20.59,20.57,20.58,121205.0,16.6759,16.6921,16.6759,16.684,121205.0
2019-04-16 14:00:00,20.57,20.58,20.54,20.57,556484.0,16.6759,16.684,16.6516,16.6759,556484.0
2019-04-16 14:10:00,20.56,20.57,20.55,20.57,103341.0,16.6678,16.6759,16.6597,16.6759,103341.0
2019-04-16 14:20:00,20.57,20.58,20.56,20.57,130659.0,16.6759,16.684,16.6678,16.6759,130659.0
2019-04-16 14:30:00,20.57,20.59,20.54,20.55,418547.0,16.6759,16.6921,16.6516,16.6597,418547.0
2019-04-16 14:40:00,20.56,20.57,20.52,20.55,566589.0,16.6678,16.6759,16.6354,16.6597,566589.0
2019-04-16 14:50:00,20.55,20.56,20.52,20.56,417288.0,16.6597,16.6678,16.6354,16.6678,417288.0
2019-04-16 15:00:00,20.55,20.59,20.55,20.59,173468.0,16.6597,16.6921,16.6597,16.6921,173468.0
2019-04-16 15:10:00,20.59,20.6,20.58,20.6,107858.0,16.6921,16.7002,16.684,16.7002,107858.0
2019-04-16 15:20:00,20.6,20.6,20.58,20.6,165620.0,16.7002,16.7002,16.684,16.7002,165620.0
2019-04-16 15:30:00,20.6,20.6,20.53,20.57,543442.0,16.7002,16.7002,16.6435,16.6759,543442.0
2019-04-16 15:40:00,20.58,20.6,20.57,20.59,396449.0,16.684,16.7002,16.6759,16.6921,396449.0
2019-04-16 15:50:00,20.58,20.59,20.55,20.57,978949.0,16.684,16.6921,16.6597,16.6759,978949.0
2019-04-17 09:30:00,20.6,20.64,20.55,20.6,323845.0,16.7002,16.7327,16.6597,16.7002,323845.0
2019-04-17 09:40:00,20.6,20.63,20.51,20.52,165629.0,16.7002,16.7246,16.6273,16.6354,165629.0
2019-04-17 09:50:00,20.52,20.56,20.5,20.54,179098.0,16.6354,16.6678,16.6192,16.6516,179098.0
2019-04-17 10:00:00,20.55,20.56,20.44,20.46,192124.0,16.6597,16.6678,16.5705,16.5867,192124.0
2019-04-17 10:10:00,20.46,20.51,20.43,20.5,281243.0,16.5867,16.6273,16.5624,16.6192,281243.0
2019-04-17 10:20:00,20.5,20.57,20.49,20.57,360142.0,16.6192,16.6759,16.6111,16.6759,360142.0
2019-04-17 10:30:00,20.57,20.65,20.55,20.62,164075.0,16.6759,16.7408,16.6597,16.7165,164075.0
2019-04-17 10:40:00,20.62,20.62,20.54,20.56,212952.0,16.7165,16.7165,16.6516,16.6678,212952.0
2019-04-17 10:50:00,20.56,20.58,20.54,20.57,245746.0,16.6678,16.684,16.6516,16.6759,245746.0
2019-04-17 11:00:00,20.57,20.6,20.54,20.55,86185.0,16.6759,16.7002,16.6516,16.6597,86185.0
2019-04-17 11:10:00,20.55,20.57,20.52,20.57,66348.0,16.6597,16.6759,16.6354,16.6759,66348.0
2019-04-17 11:20:00,20.57,20.57,20.54,20.55,151849.0,16.6759,16.6759,16.6516,16.6597,151849.0
2019-04-17 11:30:00,20.54,20.58,20.53,20.58,251782.0,16.6516,16.684,16.6435,16.684,251782.0
2019-04-17 11:40:00,20.58,20.6,20.55,20.6,86061.0,16.684,16.7002,16.6597,16.7002,86061.0
2019-04-17 11:50:00,20.6,20.6,20.58,20.6,83101.0,16.7002,16.7002,16.684,16.7002,83101.0
2019-04-17 12:00:00,20.6,20.61,20.56,20.57,399460.0,16.7002,16.7083,16.6678,16.6759,399460.0
2019-04-17 12:10:00,20.56,20.59,20.55,20.58,156503.0,16.6678,16.6921,16.6597,16.684,156503.0
2019-04-17 12:20:00,20.59,20.62,20.57,20.61,347762.0,16.6921,16.7165,16.6759,16.7083,347762.0
2019-04-17 12:30:00,20.61,20.61,20.59,20.6,268300.0,16.7083,16.7083,16.6921,16.7002,268300.0
2019-04-17 12:40:00,20.6,20.61,20.56,20.57,186294.0,16.7002,16.7083,16.6678,16.6759,186294.0
2019-04-17 12:50:00,20.57,20.57,20.52,20.56,242516.0,16.6759,16.6759,16.6354,16.6678,242516.0
2019-04-17 13:00:00,20.56,20.6,20.54,20.59,191887.0,16.6678,16.7002,16.6516,16.6921,191887.0
2019-04-17 13:10:00,20.59,20.6,20.57,20.6,43440.0,16.6921,16.7002,16.6759,16.7002,43440.0
2019-04-17 13:20:00,20.6,20.63,20.59,20.61,136851.0,16.7002,16.7246,16.6921,16.7083,136851.0
2019-04-17 13:30:00,20.61,20.65,20.59,20.63,181731.0,16.7083,16.7408,16.6921,16.7246,181731.0
2019-04-17 13:40:00,20.63,20.64,20.61,20.61,115446.0,16.7246,16.7327,16.7083,16.7083,115446.0
2019-04-17 13:50:00,20.62,20.62,20.59,20.59,73853.0,16.7165,16.7165,16.6921,16.6921,73853.0
2019-04-17 14:00:00,20.59,20.6,20.56,20.58,89456.0,16.6921,16.7002,16.6678,16.684,89456.0
2019-04-17 14:10:00,20.58,20.59,20.56,20.58,57507.0,16.684,16.6921,16.6678,16.684,57507.0
2019-04-17 14:20:00,20.57,20.58,20.48,20.48,189730.0,16.6759,16.684,16.603,16.603,189730.0
2019-04-17 14:30:00,20.48,20.52,20.46,20.46,112136.0,16.603,16.6354,16.5867,16.5867,112136.0
2019-04-17 14:40:00,20.46,20.5,20.43,20.5,184263.0,16.5867,16.6192,16.5624,16.6192,184263.0
2019-04-17 14:50:00,20.5,20.53,20.5,20.51,60357.0,16.6192,16.6435,16.6192,16.6273,60357.0
2019-04-17 15:00:00,20.52,20.54,20.5,20.51,102640.0,16.6354,16.6516,16.6192,16.6273,102640.0
2019-04-17 15:10:00,20.5,20.51,20.5,20.5,76514.0,16.6192,16.6273,16.6192,16.6192,76514.0
2019-04-17 15:20:00,20.51,20.51,20.5,20.51,61074.0,16.6273,16.6273,16.6192,16.6273,61074.0
2019-04-17 15:30:00,20.51,20.51,20.48,20.49,157527.0,16.6273,16.6273,16.603,16.6111,157527.0
2019-04-17 15:40:00,20.5,20.52,20.49,20.51,221032.0,16.6192,16.6354,16.6111,16.6273,221032.0
2019-04-17 15:50:00,20.5,20.55,20.5,20.5,774955.0,16.6192,16.6597,16.6192,16.6192,774955.0
2019-04-18 09:30:00,20.49,20.55,20.45,20.5,463128.0,16.6111,16.6597,16.5786,16.6192,463128.0
2019-04-18 09:40:00,20.51,20.57,20.51,20.53,104383.0,16.6273,16.6759,16.6273,16.6435,104383.0
2019-04-18 09:50:00,20.54,20.57,20.53,20.57,109568.0,16.6516,16.6759,16.6435,16.6759,109568.0
2019-04-18 10:00:00,20.57,20.57,20.52,20.54,98296.0,16.6759,16.6759,16.6354,16.6516,98296.0
2019-04-18 10:10:00,20.53,20.55,20.51,20.53,146490.0,16.6435,16.6597,16.6273,16.6435,146490.0
2019-04-18 10:20:00,20.53,20.54,20.49,20.51,109741.0,16.6435,16.6516,16.6111,16.6273,109741.0
2019-04-18 10:30:00,20.51,20.54,20.49,20.5,143685.0,16.6273,16.6516,16.6111,16.6192,143685.0
2019-04-18 10:40:00,20.5,20.51,20.46,20.47,257454.0,16.6192,16.6273,16.5867,16.5949,257454.0
2019-04-18 10:50:00,20.46,20.49,20.44,20.48,106855.0,16.5867,16.6111,16.5705,16.603,106855.0
2019-04-18 11:00:00,20.49,20.55,20.49,20.55,84534.0,16.6111,16.6597,16.6111,16.6597,84534.0
2019-04-18 11:10:00,20.54,20.55,20.51,20.52,117656.0,16.6516,16.6597,16.6273,16.6354,117656.0
2019-04-18 11:20:00,20.51,20.53,20.5,20.52,143880.0,16.6273,16.6435,16.6192,16.6354,143880.0
2019-04-18 11:30:00,20.52,20.54,20.5,20.54,112182.0,16.6354,16.6516,16.6192,16.6516,112182.0
2019-04-18 11:40:00,20.54,20.56,20.53,20.55,96922.0,16.6516,16.6678,16.6435,16.6597,96922.0
2019-04-18 11:50:00,20.54,20.58,20.52,20.55,120881.0,16.6516,16.684,16.6354,16.6597,120881.0
2019-04-18 12:00:00,20.55,20.56,20.54,20.54,32920.0,16.6597,16.6678,16.6516,16.6516,32920.0
2019-04-18 12:10:00,20.54,20.57,20.54,20.57,69549.0,16.6516,16.6759,16.6516,16.6759,69549.0
2019-04-18 12:20:00,20.57,20.59,20.56,20.57,130749.0,16.6759,16.6921,16.6678,16.6759,130749.0
2019-04-18 12:30:00,20.56,20.58,20.56,20.57,200755.0,16.6678,16.684,16.6678,16.6759,200755.0
2019-04-18 12:40:00,20.57,20.58,20.57,20.57,82420.0,16.6759,16.684,16.6759,16.6759,82420.0
2019-04-18 12:50:00,20.57,20.58,20.56,20.56,68768.0,16.6759,16.684,16.6678,16.6678,68768.0
2019-04-18 13:00:00,20.56,20.58,20.56,20.57,60239.0,16.6678,16.684,16.6678,16.6759,60239.0
2019-04-18 13:10:00,20.57,20.58,20.55,20.57,176176.0,16.6759,16.684,16.6597,16.6759,176176.0
2019-04-18 13:20:00,20.57,20.58,20.57,20.57,26605.0,16.6759,16.684,16.6759,16.6759,26605.0
2019-04-18 13:30:00,20.57,20.58,20.57,20.57,35592.0,16.6759,16.684,16.6759,16.6759,35592.0
2019-04-18 13:40:00,20.57,20.58,20.57,20.57,40296.0,16.6759,16.684,16.6759,16.6759,40296.0
2019-04-18 13:50:00,20.57,20.58,20.57,20.57,94388.0,16.6759,16.684,16.6759,16.6759,94388.0
2019-04-18 14:00:00,20.57,20.58,20.57,20.57,82735.0,16.6759,16.684,16.6759,16.6759,82735.0
2019-04-18 14:10:00,20.57,20.6,20.57,20.57,159122.0,16.6759,16.7002,16.6759,16.6759,159122.0
2019-04-18 14:20:00,20.57,20.58,20.54,20.55,159502.0,16.6759,16.684,16.6516,16.6597,159502.0
2019-04-18 14:30:00,20.55,20.58,20.54,20.57,141823.0,16.6597,16.684,16.6516,16.6759,141823.0
2019-04-18 14:40:00,20.57,20.58,20.56,20.57,53574.0,16.6759,16.684,16.6678,16.6759,53574.0
2019-04-18 14:50:00,20.57,20.6,20.56,20.57,197467.0,16.6759,16.7002,16.6678,16.6759,197467.0
2019-04-18 15:00:00,20.56,20.58,20.55,20.57,205899.0,16.6678,16.684,16.6597,16.6759,205899.0
2019-04-18 15:10:00,20.57,20.61,20.57,20.6,353315.0,16.6759,16.7083,16.6759,16.7002,353315.0
2019-04-18 15:20:00,20.6,20.6,20.58,20.6,177890.0,16.7002,16.7002,16.684,16.7002,177890.0
2019-04-18 15:30:00,20.6,20.62,20.56,20.57,363115.0,16.7002,16.7165,16.6678,16.6759,363115.0
2019-04-18 15:40:00,20.57,20.58,20.53,20.55,288210.0,16.6759,16.684,16.6435,16.6597,288210.0
2019-04-18 15:50:00,20.55,20.56,20.5,20.52,886718.0,16.6597,16.6678,16.6192,16.6354,886718.0
2019-04-22 09:30:00,20.42,20.48,20.33,20.34,263520.0,16.5543,16.603,16.4814,16.4895,263520.0
2019-04-22 09:40:00,20.34,20.34,20.28,20.3,127650.0,16.4895,16.4895,16.4408,16.457,127650.0
2019-04-22 09:50:00,20.3,20.3,20.21,20.21,333801.0,16.457,16.457,16.3841,16.3841,333801.0
2019-04-22 10:00:00,20.21,20.22,20.17,20.18,266577.0,16.3841,16.3922,16.3516,16.3598,266577.0
2019-04-22 10:10:00,20.18,20.18,20.13,20.14,170966.0,16.3598,16.3598,16.3192,16.3273,170966.0
2019-04-22 10:20:00,20.14,20.14,20.08,20.11,322168.0,16.3273,16.3273,16.2787,16.303,322168.0
2019-04-22 10:30:00,20.11,20.16,20.1,20.13,138763.0,16.303,16.3435,16.2949,16.3192,138763.0
2019-04-22 10:40:00,20.12,20.18,20.12,20.17,165565.0,16.3111,16.3598,16.3111,16.3516,165565.0
2019-04-22 10:50:00,20.18,20.2,20.15,20.2,204901.0,16.3598,16.376,16.3354,16.376,204901.0
2019-04-22 11:00:00,20.2,20.22,20.14,20.15,159690.0,16.376,16.3922,16.3273,16.3354,159690.0
2019-04-22 11:10:00,20.16,20.18,20.15,20.16,104250.0,16.3435,16.3598,16.3354,16.3435,104250.0
2019-04-22 11:20:00,20.16,20.17,20.15,20.16,73523.0,16.3435,16.3516,16.3354,16.3435,73523.0
2019-04-22 11:30:00,20.16,20.17,20.15,20.15,50381.0,16.3435,16.3516,16.3354,16.3354,50381.0
2019-04-22 11:40:00,20.15,20.18,20.12,20.12,200002.0,16.3354,16.3598,16.3111,16.3111,200002.0
2019-04-22 11:50:00,20.13,20.13,20.07,20.07,61763.0,16.3192,16.3192,16.2706,16.2706,61763.0
2019-04-22 12:00:00,20.07,20.1,20.07,20.07,165478.0,16.2706,16.2949,16.2706,16.2706,165478.0
2019-04-22 12:10:00,20.08,20.1,20.04,20.05,121053.0,16.2787,16.2949,16.2463,16.2544,121053.0
2019-04-22 12:20:00,20.05,20.07,20.05,20.07,54017.0,16.2544,16.2706,16.2544,16.2706,54017.0
2019-04-22 12:30:00,20.07,20.07,20.02,20.03,119051.0,16.2706,16.2706,16.23,16.2381,119051.0
2019-04-22 12:40:00,20.02,20.03,20.01,20.03,76743.0,16.23,16.2381,16.2219,16.2381,76743.0
2019-04-22 12:50:00,20.03,20.03,20.0,20.03,124962.0,16.2381,16.2381,16.2138,16.2381,124962.0
2019-04-22 13:00:00,20.03,20.04,19.95,19.96,161351.0,16.2381,16.2463,16.1733,16.1814,161351.0
2019-04-22 13:10:00,19.95,20.01,19.95,19.97,192600.0,16.1733,16.2219,16.1733,16.1895,192600.0
2019-04-22 13:20:00,19.97,20.01,19.97,20.0,98633.0,16.1895,16.2219,16.1895,16.2138,98633.0
2019-04-22 13:30:00,20.0,20.0,19.93,19.95,261606.0,16.2138,16.2138,16.1571,16.1733,261606.0
2019-04-22 13:40:00,19.95,19.96,19.92,19.95,97997.0,16.1733,16.1814,16.149,16.1733,97997.0
2019-04-22 13:50:00,19.95,19.97,19.93,19.95,89446.0,16.1733,16.1895,16.1571,16.1733,89446.0
2019-04-22 14:00:00,19.95,19.97,19.93,19.94,86085.0,16.1733,16.1895,16.1571,16.1652,86085.0
2019-04-22 14:10:00,19.94,19.94,19.9,19.92,186958.0,16.1652,16.1652,16.1328,16.149,186958.0
2019-04-22 14:20:00,19.91,19.92,19.88,19.89,160756.0,16.1409,16.149,16.1165,16.1247,160756.0
2019-04-22 14:30:00,19.88,19.89,19.83,19.85,311948.0,16.1165,16.1247,16.076,16.0922,311948.0
2019-04-22 14:40:00,19.85,19.86,19.84,19.86,54127.0,16.0922,16.1003,16.0841,16.1003,54127.0
2019-04-22 14:50:00,19.86,19.87,19.83,19.83,226387.0,16.1003,16.1084,16.076,16.076,226387.0
2019-04-22 15:00:00,19.83,19.86,19.83,19.84,124110.0,16.076,16.1003,16.076,16.0841,124110.0
2019-04-22 15:10:00,19.84,19.87,19.83,19.87,148368.0,16.0841,16.1084,16.076,16.1084,148368.0
2019-04-22 15:20:00,19.87,19.87,19.85,19.86,284762.0,16.1084,16.1084,16.0922,16.1003,284762.0
2019-04-22 15:30:00,19.86,19.89,19.85,19.89,275120.0,16.1003,16.1247,16.0922,16.1247,275120.0
2019-04-22 15:40:00,19.89,19.91,19.88,19.89,546324.0,16.1247,16.1409,16.1165,16.1247,546324.0
2019-04-22 15:50:00,19.89,19.94,19.88,19.89,903031.0,16.1247,16.1652,16.1165,16.1247,903031.0
2019-04-23 09:30:00,20.06,20.06,19.9,19.92,415536.0,16.2625,16.2625,16.1328,16.149,415536.0
2019-04-23 09:40:00,19.92,19.95,19.86,19.89,349347.0,16.149,16.1733,16.1003,16.1247,349347.0
2019-04-23 09:50:00,19.9,19.9,19.84,19.87,149800.0,16.1328,16.1328,16.0841,16.1084,149800.0
2019-04-23 10:00:00,19.87,19.92,19.85,19.86,196904.0,16.1084,16.149,16.0922,16.1003,196904.0
2019-04-23 10:10:00,19.86,19.87,19.82,19.82,172997.0,16.1003,16.1084,16.0679,16.0679,172997.0
2019-04-23 10:20:00,19.82,19.86,19.8,19.83,108213.0,16.0679,16.1003,16.0517,16.076,108213.0
2019-04-23 10:30:00,19.84,19.88,19.78,19.86,321258.0,16.0841,16.1165,16.0355,16.1003,321258.0
2019-04-23 10:40:00,19.85,19.86,19.82,19.82,108224.0,16.0922,16.1003,16.0679,16.0679,108224.0
2019-04-23 10:50:00,19.82,19.85,19.81,19.85,166934.0,16.0679,16.0922,16.0598,16.0922,166934.0
2019-04-23 11:00:00,19.85,19.89,19.83,19.89,284698.0,16.0922,16.1247,16.076,16.1247,284698.0
2019-04-23 11:10:00,19.89,19.92,19.88,19.89,113077.0,16.1247,16.149,16.1165,16.1247,113077.0
2019-04-23 11:20:00,19.9,19.96,19.89,19.96,223237.0,16.1328,16.1814,16.1247,16.1814,223237.0
2019-04-23 11:30:00,19.96,20.0,19.94,19.98,103561.0,16.1814,16.2138,16.1652,16.1976,103561.0
2019-04-23 11:40:00,19.98,19.99,19.96,19.98,200649.0,16.1976,16.2057,16.1814,16.1976,200649.0
2019-04-23 11:50:00,19.98,20.04,19.97,20.01,158954.0,16.1976,16.2463,16.1895,16.2219,158954.0
2019-04-23 12:00:00,20.01,20.09,20.0,20.07,148149.0,16.2219,16.2868,16.2138,16.2706,148149.0
2019-04-23 12:10:00,20.07,20.12,20.06,20.07,98822.0,16.2706,16.3111,16.2625,16.2706,98822.0
2019-04-23 12:20:00,20.08,20.11,20.07,20.11,91640.0,16.2787,16.303,16.2706,16.303,91640.0
2019-04-23 12:30:00,20.11,20.11,20.07,20.11,133406.0,16.303,16.303,16.2706,16.303,133406.0
2019-04-23 12:40:00,20.11,20.13,20.08,20.08,82631.0,16.303,16.3192,16.2787,16.2787,82631.0
2019-04-23 12:50:00,20.08,20.12,20.06,20.11,153346.0,16.2787,16.3111,16.2625,16.303,153346.0
2019-04-23 13:00:00,20.11,20.13,20.08,20.13,101883.0,16.303,16.3192,16.2787,16.3192,101883.0
2019-04-23 13:10:00,20.13,20.15,20.12,20.14,114815.0,16.3192,16.3354,16.3111,16.3273,114815.0
2019-04-23 13:20:00,20.14,20.16,20.12,20.14,80891.0,16.3273,16.3435,16.3111,16.3273,80891.0
2019-04-23 13:30:00,20.14,20.18,20.14,20.18,70137.0,16.3273,16.3598,16.3273,16.3598,70137.0
2019-04-23 13:40:00,20.18,20.18,20.15,20.16,104885.0,16.3598,16.3598,16.3354,16.3435,104885.0
2019-04-23 13:50:00,20.16,20.17,20.11,20.11,104099.0,16.3435,16.3516,16.303,16.303,104099.0
2019-04-23 14:00:00,20.12,20.12,20.07,20.07,178312.0,16.3111,16.3111,16.2706,16.2706,178312.0
2019-04-23 14:10:00,20.07,20.08,20.04,20.06,107062.0,16.2706,16.2787,16.2463,16.2625,107062.0
2019-04-23 14:20:00,20.05,20.1,20.05,20.09,137829.0,16.2544,16.2949,16.2544,16.2868,137829.0
2019-04-23 14:30:00,20.1,20.12,20.09,20.12,81448.0,16.2949,16.3111,16.2868,16.3111,81448.0
2019-04-23 14:40:00,20.12,20.15,20.11,20.14,105890.0,16.3111,16.3354,16.303,16.3273,105890.0
2019-04-23 14:50:00,20.14,20.17,20.13,20.17,163502.0,16.3273,16.3516,16.3192,16.3516,163502.0
2019-04-23 15:00:00,20.17,20.17,20.11,20.12,295456.0,16.3516,16.3516,16.303,16.3111,295456.0
2019-04-23 15:10:00,20.12,20.14,20.11,20.11,111669.0,16.3111,16.3273,16.303,16.303,111669.0
2019-04-23 15:20:00,20.12,20.12,20.11,20.12,98360.0,16.3111,16.3111,16.303,16.3111,98360.0
2019-04-23 15:30:00,20.12,20.12,20.07,20.07,221077.0,16.3111,16.3111,16.2706,16.2706,221077.0
2019-04-23 15:40:00,20.07,20.08,20.04,20.07,274364.0,16.2706,16.2787,16.2463,16.2706,274364.0
2019-04-23 15:50:00,20.08,20.1,20.06,20.09,666348.0,16.2787,16.2949,16.2625,16.2868,666348.0
2019-04-24 09:30:00,20.03,20.08,20.0,20.07,490176.0,16.2381,16.2787,16.2138,16.2706,490176.0
2019-04-24 09:40:00,20.07,20.12,20.06,20.12,143335.0,16.2706,16.3111,16.2625,16.3111,143335.0
2019-04-24 09:50:00,20.12,20.12,20.06,20.06,130409.0,16.3111,16.3111,16.2625,16.2625,130409.0
2019-04-24 10:00:00,20.06,20.09,20.04,20.07,99427.0,16.2625,16.2868,16.2463,16.2706,99427.0
2019-04-24 10:10:00,20.07,20.17,20.06,20.17,438261.0,16.2706,16.3516,16.2625,16.3516,438261.0
2019-04-24 10:20:00,20.17,20.22,20.16,20.2,343434.0,16.3516,16.3922,16.3435,16.376,343434.0
2019-04-24 10:30:00,20.2,20.25,20.19,20.23,304952.0,16.376,16.4165,16.3679,16.4003,304952.0
2019-04-24 10:40:00,20.23,20.26,20.19,20.19,136960.0,16.4003,16.4246,16.3679,16.3679,136960.0
2019-04-24 10:50:00,20.19,20.23,20.17,20.2,117211.0,16.3679,16.4003,16.3516,16.376,117211.0
2019-04-24 11:00:00,20.21,20.22,20.13,20.16,145738.0,16.3841,16.3922,16.3192,16.3435,145738.0
2019-04-24 11:10:00,20.16,20.17,20.13,20.14,62148.0,16.3435,16.3516,16.3192,16.3273,62148.0
2019-04-24 11:20:00,20.13,20.14,20.1,20.11,50167.0,16.3192,16.3273,16.2949,16.303,50167.0
2019-04-24 11:30:00,20.1,20.11,20.07,20.08,99279.0,16.2949,16.303,16.2706,16.2787,99279.0
2019-04-24 11:40:00,20.08,20.09,20.05,20.05,89351.0,16.2787,16.2868,16.2544,16.2544,89351.0
2019-04-24 11:50:00,20.05,20.07,20.02,20.07,141950.0,16.2544,16.2706,16.23,16.2706,141950.0
2019-04-24 12:00:00,20.07,20.08,20.0,20.01,89791.0,16.2706,16.2787,16.2138,16.2219,89791.0
2019-04-24 12:10:00,20.01,20.03,20.0,20.03,41195.0,16.2219,16.2381,16.2138,16.2381,41195.0
2019-04-24 12:20:00,20.03,20.04,20.01,20.01,85067.0,16.2381,16.2463,16.2219,16.2219,85067.0
2019-04-24 12:30:00,20.02,20.02,20.01,20.01,27420.0,16.23,16.23,16.2219,16.2219,27420.0
2019-04-24 12:40:00,20.01,20.02,19.98,20.0,124002.0,16.2219,16.23,16.1976,16.2138,124002.0
2019-04-24 12:50:00,20.0,20.03,19.99,20.01,65919.0,16.2138,16.2381,16.2057,16.2219,65919.0
2019-04-24 13:00:00,20.01,20.01,19.97,19.98,238004.0,16.2219,16.2219,16.1895,16.1976,238004.0
2019-04-24 13:10:00,19.98,20.01,19.97,20.0,135071.0,16.1976,16.2219,16.1895,16.2138,135071.0
2019-04-24 13:20:00,20.0,20.05,19.99,20.03,81634.0,16.2138,16.2544,16.2057,16.2381,81634.0
2019-04-24 13:30:00,20.03,20.08,20.02,20.08,112516.0,16.2381,16.2787,16.23,16.2787,112516.0
2019-04-24 13:40:00,20.07,20.08,20.03,20.03,90752.0,16.2706,16.2787,16.2381,16.2381,90752.0
2019-04-24 13:50:00,20.03,20.04,19.98,20.0,144825.0,16.2381,16.2463,16.1976,16.2138,144825.0
2019-04-24 14:00:00,20.0,20.04,19.99,20.02,71495.0,16.2138,16.2463,16.2057,16.23,71495.0
2019-04-24 14:10:00,20.02,20.03,19.99,20.01,180214.0,16.23,16.2381,16.2057,16.2219,180214.0
2019-04-24 14:20:00,20.01,20.03,19.99,20.0,71976.0,16.2219,16.2381,16.2057,16.2138,71976.0
2019-04-24 14:30:00,19.99,20.02,19.97,20.01,106225.0,16.2057,16.23,16.1895,16.2219,106225.0
2019-04-24 14:40:00,20.02,20.05,20.01,20.04,72741.0,16.23,16.2544,16.2219,16.2463,72741.0
2019-04-24 14:50:00,20.04,20.05,20.01,20.03,105480.0,16.2463,16.2544,16.2219,16.2381,105480.0
2019-04-24 15:00:00,20.02,20.04,19.98,20.0,3006789.0,16.23,16.2463,16.1976,16.2138,3006789.0
2019-04-24 15:10:00,20.01,20.02,19.98,20.0,164846.0,16.2219,16.23,16.1976,16.2138,164846.0
2019-04-24 15:20:00,20.0,20.01,19.96,19.96,134059.0,16.2138,16.2219,16.1814,16.1814,134059.0
2019-04-24 15:30:00,19.96,19.96,19.92,19.92,421142.0,16.1814,16.1814,16.149,16.149,421142.0
2019-04-24 15:40:00,19.93,19.96,19.9,19.91,479201.0,16.1571,16.1814,16.1328,16.1409,479201.0
2019-04-24 15:50:00,19.92,19.95,19.87,19.87,1478294.0,16.149,16.1733,16.1084,16.1084,1478294.0
2019-04-25 09:30:00,19.84,19.89,19.76,19.79,343022.0,16.0841,16.1247,16.0193,16.0436,343022.0
2019-04-25 09:40:00,19.79,19.82,19.73,19.81,414991.0,16.0436,16.0679,15.9949,16.0598,414991.0
2019-04-25 09:50:00,19.81,19.81,19.72,19.75,133759.0,16.0598,16.0598,15.9868,16.0112,133759.0
2019-04-25 10:00:00,19.75,19.82,19.72,19.78,155794.0,16.0112,16.0679,15.9868,16.0355,155794.0
2019-04-25 10:10:00,19.79,19.79,19.68,19.69,111401.0,16.0436,16.0436,15.9544,15.9625,111401.0
2019-04-25 10:20:00,19.69,19.69,19.62,19.68,214225.0,15.9625,15.9625,15.9058,15.9544,214225.0
2019-04-25 10:30:00,19.68,19.72,19.63,19.71,128722.0,15.9544,15.9868,15.9139,15.9787,128722.0
2019-04-25 10:40:00,19.71,19.73,19.7,19.71,246655.0,15.9787,15.9949,15.9706,15.9787,246655.0
2019-04-25 10:50:00,19.71,19.72,19.68,19.72,277873.0,15.9787,15.9868,15.9544,15.9868,277873.0
2019-04-25 11:00:00,19.71,19.76,19.71,19.72,121711.0,15.9787,16.0193,15.9787,15.9868,121711.0
2019-04-25 11:10:00,19.71,19.73,19.68,19.72,109276.0,15.9787,15.9949,15.9544,15.9868,109276.0
2019-04-25 11:20:00,19.72,19.79,19.72,19.77,122662.0,15.9868,16.0436,15.9868,16.0274,122662.0
2019-04-25 11:30:00,19.77,19.79,19.76,19.79,136071.0,16.0274,16.0436,16.0193,16.0436,136071.0
2019-04-25 11:40:00,19.79,19.8,19.78,19.79,131740.0,16.0436,16.0517,16.0355,16.0436,131740.0
2019-04-25 11:50:00,19.79,19.85,19.78,19.84,73212.0,16.0436,16.0922,16.0355,16.0841,73212.0
2019-04-25 12:00:00,19.85,19.87,19.82,19.82,114051.0,16.0922,16.1084,16.0679,16.0679,114051.0
2019-04-25 12:10:00,19.82,19.85,19.82,19.84,65277.0,16.0679,16.0922,16.0679,16.0841,65277.0
2019-04-25 12:20:00,19.83,19.87,19.81,19.81,143380.0,16.076,16.1084,16.0598,16.0598,143380.0
2019-04-25 12:30:00,19.81,19.86,19.81,19.84,74011.0,16.0598,16.1003,16.0598,16.0841,74011.0
2019-04-25 12:40:00,19.84,19.85,19.8,19.84,63253.0,16.0841,16.0922,16.0517,16.0841,63253.0
2019-04-25 12:50:00,19.84,19.85,19.81,19.82,49487.0,16.0841,16.0922,16.0598,16.0679,49487.0
2019-04-25 13:00:00,19.82,19.84,19.81,19.81,61634.0,16.0679,16.0841,16.0598,16.0598,61634.0
2019-04-25 13:10:00,19.81,19.82,19.79,19.82,79764.0,16.0598,16.0679,16.0436,16.0679,79764.0
2019-04-25 13:20:00,19.81,19.82,19.79,19.8,60053.0,16.0598,16.0679,16.0436,16.0517,60053.0
2019-04-25 13:30:00,19.8,19.81,19.8,19.8,44214.0,16.0517,16.0598,16.0517,16.0517,44214.0
2019-04-25 13:40:00,19.8,19.81,19.77,19.78,73047.0,16.0517,16.0598,16.0274,16.0355,73047.0
2019-04-25 13:50:00,19.78,19.79,19.76,19.78,101216.0,16.0355,16.0436,16.0193,16.0355,101216.0
2019-04-25 14:00:00,19.78,19.8,19.77,19.78,44402.0,16.0355,16.0517,16.0274,16.0355,44402.0
2019-04-25 14:10:00,19.79,19.8,19.77,19.77,68228.0,16.0436,16.0517,16.0274,16.0274,68228.0
2019-04-25 14:20:00,19.77,19.78,19.75,19.77,61748.0,16.0274,16.0355,16.0112,16.0274,61748.0
2019-04-25 14:30:00,19.77,19.79,19.76,19.76,111435.0,16.0274,16.0436,16.0193,16.0193,111435.0
2019-04-25 14:40:00,19.76,19.78,19.72,19.73,263051.0,16.0193,16.0355,15.9868,15.9949,263051.0
2019-04-25 14:50:00,19.73,19.74,19.71,19.73,166706.0,15.9949,16.003,15.9787,15.9949,166706.0
2019-04-25 15:00:00,19.73,19.74,19.7,19.72,134629.0,15.9949,16.003,15.9706,15.9868,134629.0
2019-04-25 15:10:00,19.72,19.73,19.7,19.71,74329.0,15.9868,15.9949,15.9706,15.9787,74329.0
2019-04-25 15:20:00,19.7,19.73,19.7,19.72,174478.0,15.9706,15.9949,15.9706,15.9868,174478.0
2019-04-25 15:30:00,19.73,19.73,19.7,19.71,174320.0,15.9949,15.9949,15.9706,15.9787,174320.0
2019-04-25 15:40:00,19.72,19.75,19.7,19.7,685765.0,15.9868,16.0112,15.9706,15.9706,685765.0
2019-04-25 15:50:00,19.71,19.72,19.61,19.62,2032545.0,15.9787,15.9868,15.8977,15.9058,2032545.0
2019-04-26 09:30:00,19.45,19.46,19.32,19.39,402395.0,15.7679,15.7761,15.6626,15.7193,402395.0
2019-04-26 09:40:00,19.39,19.4,19.29,19.37,289350.0,15.7193,15.7274,15.6382,15.7031,289350.0
2019-04-26 09:50:00,19.38,19.43,19.33,19.36,292455.0,15.7112,15.7517,15.6707,15.695,292455.0
2019-04-26 10:00:00,19.35,19.38,19.29,19.36,173187.0,15.6869,15.7112,15.6382,15.695,173187.0
2019-04-26 10:10:00,19.36,19.4,19.34,19.38,137551.0,15.695,15.7274,15.6788,15.7112,137551.0
2019-04-26 10:20:00,19.38,19.44,19.38,19.41,138569.0,15.7112,15.7598,15.7112,15.7355,138569.0
2019-04-26 10:30:00,19.4,19.51,19.4,19.48,198299.0,15.7274,15.8166,15.7274,15.7923,198299.0
2019-04-26 10:40:00,19.49,19.52,19.45,19.48,307061.0,15.8004,15.8247,15.7679,15.7923,307061.0
2019-04-26 10:50:00,19.48,19.51,19.46,19.49,115778.0,15.7923,15.8166,15.7761,15.8004,115778.0
2019-04-26 11:00:00,19.48,19.51,19.46,19.5,115800.0,15.7923,15.8166,15.7761,15.8085,115800.0
2019-04-26 11:10:00,19.5,19.55,19.49,19.55,121163.0,15.8085,15.849,15.8004,15.849,121163.0
2019-04-26 11:20:00,19.55,19.58,19.54,19.55,130497.0,15.849,15.8733,15.8409,15.849,130497.0
2019-04-26 11:30:00,19.55,19.57,19.53,19.54,149049.0,15.849,15.8652,15.8328,15.8409,149049.0
2019-04-26 11:40:00,19.54,19.55,19.52,19.53,87216.0,15.8409,15.849,15.8247,15.8328,87216.0
2019-04-26 11:50:00,19.53,19.53,19.48,19.5,102110.0,15.8328,15.8328,15.7923,15.8085,102110.0
2019-04-26 12:00:00,19.5,19.55,19.5,19.54,113768.0,15.8085,15.849,15.8085,15.8409,113768.0
2019-04-26 12:10:00,19.53,19.56,19.51,19.52,112474.0,15.8328,15.8571,15.8166,15.8247,112474.0
2019-04-26 12:20:00,19.51,19.54,19.49,19.52,82352.0,15.8166,15.8409,15.8004,15.8247,82352.0
2019-04-26 12:30:00,19.52,19.53,19.41,19.42,360684.0,15.8247,15.8328,15.7355,15.7436,360684.0
2019-04-26 12:40:00,19.41,19.42,19.39,19.42,104226.0,15.7355,15.7436,15.7193,15.7436,104226.0
2019-04-26 12:50:00,19.41,19.43,19.4,19.4,65479.0,15.7355,15.7517,15.7274,15.7274,65479.0
2019-04-26 13:00:00,19.41,19.41,19.4,19.41,54558.0,15.7355,15.7355,15.7274,15.7355,54558.0
2019-04-26 13:10:00,19.41,19.44,19.4,19.43,133967.0,15.7355,15.7598,15.7274,15.7517,133967.0
2019-04-26 13:20:00,19.43,19.46,19.42,19.45,73513.0,15.7517,15.7761,15.7436,15.7679,73513.0
2019-04-26 13:30:00,19.44,19.45,19.41,19.42,34890.0,15.7598,15.7679,15.7355,15.7436,34890.0
2019-04-26 13:40:00,19.42,19.47,19.41,19.46,62482.0,15.7436,15.7842,15.7355,15.7761,62482.0
2019-04-26 13:50:00,19.46,19.47,19.43,19.43,81842.0,15.7761,15.7842,15.7517,15.7517,81842.0
2019-04-26 14:00:00,19.44,19.44,19.39,19.43,88959.0,15.7598,15.7598,15.7193,15.7517,88959.0
2019-04-26 14:10:00,19.43,19.43,19.37,19.39,160578.0,15.7517,15.7517,15.7031,15.7193,160578.0
2019-04-26 14:20:00,19.4,19.41,19.37,19.38,112740.0,15.7274,15.7355,15.7031,15.7112,112740.0
2019-04-26 14:30:00,19.37,19.38,19.34,19.34,145821.0,15.7031,15.7112,15.6788,15.6788,145821.0
2019-04-26 14:40:00,19.34,19.36,19.31,19.33,153405.0,15.6788,15.695,15.6545,15.6707,153405.0
2019-04-26 14:50:00,19.33,19.35,19.32,19.34,95403.0,15.6707,15.6869,15.6626,15.6788,95403.0
2019-04-26 15:00:00,19.34,19.39,19.33,19.37,181545.0,15.6788,15.7193,15.6707,15.7031,181545.0
2019-04-26 15:10:00,19.37,19.4,19.36,19.38,128202.0,15.7031,15.7274,15.695,15.7112,128202.0
2019-04-26 15:20:00,19.38,19.4,19.38,19.38,210566.0,15.7112,15.7274,15.7112,15.7112,210566.0
2019-04-26 15:30:00,19.38,19.4,19.35,19.39,297097.0,15.7112,15.7274,15.6869,15.7193,297097.0
2019-04-26 15:40:00,19.39,19.41,19.36,19.38,319693.0,15.7193,15.7355,15.695,15.7112,319693.0
2019-04-26 15:50:00,19.38,19.41,19.36,19.41,664003.0,15.7112,15.7355,15.695,15.7355,664003.0
2019-04-29 09:30:00,19.33,19.54,19.33,19.49,317142.0,15.6707,15.8409,15.6707,15.8004,317142.0
2019-04-29 09:40:00,19.48,19.67,19.47,19.67,158846.0,15.7923,15.9463,15.7842,15.9463,158846.0
2019-04-29 09:50:00,19.66,19.73,19.64,19.73,309819.0,15.9382,15.9949,15.922,15.9949,309819.0
2019-04-29 10:00:00,19.73,19.76,19.66,19.66,156216.0,15.9949,16.0193,15.9382,15.9382,156216.0
2019-04-29 10:10:00,19.67,19.77,19.66,19.76,162259.0,15.9463,16.0274,15.9382,16.0193,162259.0
2019-04-29 10:20:00,19.76,19.78,19.72,19.76,179722.0,16.0193,16.0355,15.9868,16.0193,179722.0
2019-04-29 10:30:00,19.76,19.77,19.73,19.77,171613.0,16.0193,16.0274,15.9949,16.0274,171613.0
2019-04-29 10:40:00,19.77,19.77,19.72,19.77,142106.0,16.0274,16.0274,15.9868,16.0274,142106.0
2019-04-29 10:50:00,19.77,19.77,19.74,19.74,138266.0,16.0274,16.0274,16.003,16.003,138266.0
2019-04-29 11:00:00,19.75,19.77,19.71,19.75,205962.0,16.0112,16.0274,15.9787,16.0112,205962.0
2019-04-29 11:10:00,19.75,19.76,19.74,19.76,68561.0,16.0112,16.0193,16.003,16.0193,68561.0
2019-04-29 11:20:00,19.76,19.77,19.74,19.75,127058.0,16.0193,16.0274,16.003,16.0112,127058.0
2019-04-29 11:30:00,19.76,19.76,19.66,19.68,128740.0,16.0193,16.0193,15.9382,15.9544,128740.0
2019-04-29 11:40:00,19.68,19.7,19.66,19.66,84610.0,15.9544,15.9706,15.9382,15.9382,84610.0
2019-04-29 11:50:00,19.67,19.68,19.64,19.67,124829.0,15.9463,15.9544,15.922,15.9463,124829.0
2019-04-29 12:00:00,19.66,19.68,19.62,19.68,130364.0,15.9382,15.9544,15.9058,15.9544,130364.0
2019-04-29 12:10:00,19.68,19.68,19.65,19.67,112119.0,15.9544,15.9544,15.9301,15.9463,112119.0
2019-04-29 12:20:00,19.67,19.7,19.66,19.7,113280.0,15.9463,15.9706,15.9382,15.9706,113280.0
2019-04-29 12:30:00,19.7,19.71,19.67,19.68,128228.0,15.9706,15.9787,15.9463,15.9544,128228.0
2019-04-29 12:40:00,19.69,19.69,19.67,19.68,170045.0,15.9625,15.9625,15.9463,15.9544,170045.0
2019-04-29 12:50:00,19.68,19.71,19.67,19.68,87312.0,15.9544,15.9787,15.9463,15.9544,87312.0
2019-04-29 13:00:00,19.68,19.69,19.68,19.69,49893.0,15.9544,15.9625,15.9544,15.9625,49893.0
2019-04-29 13:10:00,19.69,19.7,19.67,19.69,276861.0,15.9625,15.9706,15.9463,15.9625,276861.0
2019-04-29 13:20:00,19.69,19.71,19.68,19.71,74684.0,15.9625,15.9787,15.9544,15.9787,74684.0
2019-04-29 13:30:00,19.71,19.71,19.69,19.7,193451.0,15.9787,15.9787,15.9625,15.9706,193451.0
2019-04-29 13:40:00,19.7,19.71,19.69,19.71,125881.0,15.9706,15.9787,15.9625,15.9787,125881.0
2019-04-29 13:50:00,19.71,19.72,19.7,19.71,76021.0,15.9787,15.9868,15.9706,15.9787,76021.0
2019-04-29 14:00:00,19.71,19.72,19.69,19.71,192912.0,15.9787,15.9868,15.9625,15.9787,192912.0
2019-04-29 14:10:00,19.72,19.72,19.68,19.71,121758.0,15.9868,15.9868,15.9544,15.9787,121758.0
2019-04-29 14:20:00,19.7,19.71,19.69,19.7,109321.0,15.9706,15.9787,15.9625,15.9706,109321.0
2019-04-29 14:30:00,19.69,19.72,19.68,19.7,198917.0,15.9625,15.9868,15.9544,15.9706,198917.0
2019-04-29 14:40:00,19.7,19.72,19.69,19.7,110377.0,15.9706,15.9868,15.9625,15.9706,110377.0
2019-04-29 14:50:00,19.69,19.71,19.68,19.69,177973.0,15.9625,15.9787,15.9544,15.9625,177973.0
2019-04-29 15:00:00,19.7,19.71,19.69,19.71,147382.0,15.9706,15.9787,15.9625,15.9787,147382.0
2019-04-29 15:10:00,19.7,19.73,19.7,19.7,218816.0,15.9706,15.9949,15.9706,15.9706,218816.0
2019-04-29 15:20:00,19.71,19.71,19.69,19.7,221126.0,15.9787,15.9787,15.9625,15.9706,221126.0
2019-04-29 15:30:00,19.7,19.73,19.69,19.73,292275.0,15.9706,15.9949,15.9625,15.9949,292275.0
2019-04-29 15:40:00,19.73,19.74,19.68,19.69,508887.0,15.9949,16.003,15.9544,15.9625,508887.0
2019-04-29 15:50:00,19.69,19.71,19.64,19.66,1764284.0,15.9625,15.9787,15.922,15.9382,1764284.0
2019-04-30 09:30:00,19.6,19.73,19.6,19.7,314847.0,15.8896,15.9949,15.8896,15.9706,314847.0
2019-04-30 09:40:00,19.7,19.72,19.67,19.7,191512.0,15.9706,15.9868,15.9463,15.9706,191512.0
2019-04-30 09:50:00,19.7,19.71,19.62,19.64,168272.0,15.9706,15.9787,15.9058,15.922,168272.0
2019-04-30 10:00:00,19.64,19.67,19.58,19.64,191396.0,15.922,15.9463,15.8733,15.922,191396.0
2019-04-30 10:10:00,19.64,19.69,19.62,19.67,153329.0,15.922,15.9625,15.9058,15.9463,153329.0
2019-04-30 10:20:00,19.68,19.69,19.64,19.69,142769.0,15.9544,15.9625,15.922,15.9625,142769.0
2019-04-30 10:30:00,19.69,19.73,19.68,19.7,153110.0,15.9625,15.9949,15.9544,15.9706,153110.0
2019-04-30 10:40:00,19.7,19.72,19.66,19.66,159840.0,15.9706,15.9868,15.9382,15.9382,159840.0
2019-04-30 10:50:00,19.67,19.71,19.66,19.69,157388.0,15.9463,15.9787,15.9382,15.9625,157388.0
2019-04-30 11:00:00,19.68,19.69,19.62,19.63,210301.0,15.9544,15.9625,15.9058,15.9139,210301.0
2019-04-30 11:10:00,19.63,19.66,19.62,19.65,136451.0,15.9139,15.9382,15.9058,15.9301,136451.0
2019-04-30 11:20:00,19.65,19.68,19.65,19.65,58538.0,15.9301,15.9544,15.9301,15.9301,58538.0
2019-04-30 11:30:00,19.66,19.7,19.64,19.7,133579.0,15.9382,15.9706,15.922,15.9706,133579.0
2019-04-30 11:40:00,19.7,19.74,19.69,19.73,88164.0,15.9706,16.003,15.9625,15.9949,88164.0
2019-04-30 11:50:00,19.73,19.75,19.72,19.73,56866.0,15.9949,16.0112,15.9868,15.9949,56866.0
2019-04-30 12:00:00,19.73,19.77,19.71,19.77,196157.0,15.9949,16.0274,15.9787,16.0274,196157.0
2019-04-30 12:10:00,19.76,19.79,19.76,19.78,130078.0,16.0193,16.0436,16.0193,16.0355,130078.0
2019-04-30 12:20:00,19.78,19.78,19.74,19.76,156781.0,16.0355,16.0355,16.003,16.0193,156781.0
2019-04-30 12:30:00,19.77,19.8,19.76,19.78,85540.0,16.0274,16.0517,16.0193,16.0355,85540.0
2019-04-30 12:40:00,19.78,19.79,19.75,19.75,59190.0,16.0355,16.0436,16.0112,16.0112,59190.0
2019-04-30 12:50:00,19.76,19.78,19.75,19.77,41578.0,16.0193,16.0355,16.0112,16.0274,41578.0
2019-04-30 13:00:00,19.78,19.81,19.75,19.76,110275.0,16.0355,16.0598,16.0112,16.0193,110275.0
2019-04-30 13:10:00,19.75,19.81,19.75,19.79,120821.0,16.0112,16.0598,16.0112,16.0436,120821.0
2019-04-30 13:20:00,19.79,19.81,19.78,19.79,67092.0,16.0436,16.0598,16.0355,16.0436,67092.0
2019-04-30 13:30:00,19.78,19.84,19.78,19.83,44669.0,16.0355,16.0841,16.0355,16.076,44669.0
2019-04-30 13:40:00,19.84,19.85,19.82,19.84,77511.0,16.0841,16.0922,16.0679,16.0841,77511.0
2019-04-30 13:50:00,19.84,19.86,19.83,19.85,114673.0,16.0841,16.1003,16.076,16.0922,114673.0
2019-04-30 14:00:00,19.85,19.86,19.82,19.82,56639.0,16.0922,16.1003,16.0679,16.0679,56639.0
2019-04-30 14:10:00,19.82,19.83,19.78,19.82,142809.0,16.0679,16.076,16.0355,16.0679,142809.0
2019-04-30 14:20:00,19.82,19.84,19.81,19.84,67117.0,16.0679,16.0841,16.0598,16.0841,67117.0
2019-04-30 14:30:00,19.84,19.88,19.83,19.85,144178.0,16.0841,16.1165,16.076,16.0922,144178.0
2019-04-30 14:40:00,19.85,19.89,19.84,19.88,101035.0,16.0922,16.1247,16.0841,16.1165,101035.0
2019-04-30 14:50:00,19.88,19.92,19.86,19.92,190274.0,16.1165,16.149,16.1003,16.149,190274.0
2019-04-30 15:00:00,19.91,19.96,19.89,19.91,247785.0,16.1409,16.1814,16.1247,16.1409,247785.0
2019-04-30 15:10:00,19.91,19.91,19.85,19.87,136509.0,16.1409,16.1409,16.0922,16.1084,136509.0
2019-04-30 15:20:00,19.87,19.92,19.86,19.88,318730.0,16.1084,16.149,16.1003,16.1165,318730.0
2019-04-30 15:30:00,19.88,19.91,19.86,19.87,271484.0,16.1165,16.1409,16.1003,16.1084,271484.0
2019-04-30 15:40:00,19.88,19.92,19.86,19.9,532589.0,16.1165,16.149,16.1003,16.1328,532589.0
2019-04-30 15:50:00,19.9,19.96,19.89,19.95,991913.0,16.1328,16.1814,16.1247,16.1733,991913.0
2019-05-01 09:30:00,19.95,20.07,19.95,19.99,270243.0,16.1733,16.2706,16.1733,16.2057,270243.0
2019-05-01 09:40:00,19.98,20.01,19.87,19.91,274844.0,16.1976,16.2219,16.1084,16.1409,274844.0
2019-05-01 09:50:00,19.91,19.93,19.84,19.84,476641.0,16.1409,16.1571,16.0841,16.0841,476641.0
2019-05-01 10:00:00,19.84,19.89,19.78,19.85,219629.0,16.0841,16.1247,16.0355,16.0922,219629.0
2019-05-01 10:10:00,19.85,19.9,19.85,19.89,253447.0,16.0922,16.1328,16.0922,16.1247,253447.0
2019-05-01 10:20:00,19.89,19.96,19.88,19.93,115690.0,16.1247,16.1814,16.1165,16.1571,115690.0
2019-05-01 10:30:00,19.93,19.93,19.89,19.91,101749.0,16.1571,16.1571,16.1247,16.1409,101749.0
2019-05-01 10:40:00,19.91,19.93,19.9,19.92,81927.0,16.1409,16.1571,16.1328,16.149,81927.0
2019-05-01 10:50:00,19.92,19.97,19.91,19.93,166440.0,16.149,16.1895,16.1409,16.1571,166440.0
2019-05-01 11:00:00,19.93,20.0,19.93,19.99,75819.0,16.1571,16.2138,16.1571,16.2057,75819.0
2019-05-01 11:10:00,20.0,20.03,19.99,20.02,80152.0,16.2138,16.2381,16.2057,16.23,80152.0
2019-05-01 11:20:00,20.02,20.03,19.99,20.02,59448.0,16.23,16.2381,16.2057,16.23,59448.0
2019-05-01 11:30:00,20.03,20.1,20.02,20.07,154064.0,16.2381,16.2949,16.23,16.2706,154064.0
2019-05-01 11:40:00,20.06,20.09,20.04,20.06,121413.0,16.2625,16.2868,16.2463,16.2625,121413.0
2019-05-01 11:50:00,20.06,20.08,20.05,20.05,44364.0,16.2625,16.2787,16.2544,16.2544,44364.0
2019-05-01 12:00:00,20.05,20.06,20.01,20.03,102550.0,16.2544,16.2625,16.2219,16.2381,102550.0
2019-05-01 12:10:00,20.03,20.04,20.0,20.01,65534.0,16.2381,16.2463,16.2138,16.2219,65534.0
2019-05-01 12:20:00,20.01,20.05,20.0,20.05,53018.0,16.2219,16.2544,16.2138,16.2544,53018.0
2019-05-01 12:30:00,20.04,20.05,20.02,20.02,66137.0,16.2463,16.2544,16.23,16.23,66137.0
2019-05-01 12:40:00,20.02,20.05,19.99,20.01,256437.0,16.23,16.2544,16.2057,16.2219,256437.0
2019-05-01 12:50:00,20.01,20.05,20.0,20.05,42955.0,16.2219,16.2544,16.2138,16.2544,42955.0
2019-05-01 13:00:00,20.05,20.09,19.99,20.04,277744.0,16.2544,16.2868,16.2057,16.2463,277744.0
2019-05-01 13:10:00,20.04,20.06,20.02,20.03,67501.0,16.2463,16.2625,16.23,16.2381,67501.0
2019-05-01 13:20:00,20.03,20.05,20.03,20.05,37649.0,16.2381,16.2544,16.2381,16.2544,37649.0
2019-05-01 13:30:00,20.05,20.06,20.02,20.03,76653.0,16.2544,16.2625,16.23,16.2381,76653.0
2019-05-01 13:40:00,20.02,20.05,20.01,20.04,77169.0,16.23,16.2544,16.2219,16.2463,77169.0
2019-05-01 13:50:00,20.05,20.06,20.04,20.05,74583.0,16.2544,16.2625,16.2463,16.2544,74583.0
2019-05-01 14:00:00,20.05,20.14,20.04,20.14,189905.0,16.2544,16.3273,16.2463,16.3273,189905.0
2019-05-01 14:10:00,20.13,20.18,20.13,20.18,261239.0,16.3192,16.3598,16.3192,16.3598,261239.0
2019-05-01 14:20:00,20.18,20.18,20.13,20.14,173254.0,16.3598,16.3598,16.3192,16.3273,173254.0
2019-05-01 14:30:00,20.14,20.15,20.04,20.04,228638.0,16.3273,16.3354,16.2463,16.2463,228638.0
2019-05-01 14:40:00,20.04,20.06,20.02,20.02,174957.0,16.2463,16.2625,16.23,16.23,174957.0
2019-05-01 14:50:00,20.03,20.06,20.0,20.01,201466.0,16.2381,16.2625,16.2138,16.2219,201466.0
2019-05-01 15:00:00,20.01,20.03,19.98,20.0,167347.0,16.2219,16.2381,16.1976,16.2138,167347.0
2019-05-01 15:10:00,20.0,20.03,19.99,20.02,106932.0,16.2138,16.2381,16.2057,16.23,106932.0
2019-05-01 15:20:00,20.02,20.03,19.97,20.0,178024.0,16.23,16.2381,16.1895,16.2138,178024.0
2019-05-01 15:30:00,19.99,20.01,19.93,19.97,496400.0,16.2057,16.2219,16.1571,16.1895,496400.0
2019-05-01 15:40:00,19.97,19.99,19.95,19.97,669810.0,16.1895,16.2057,16.1733,16.1895,669810.0
2019-05-01 15:50:00,19.97,19.99,19.92,19.92,1395382.0,16.1895,16.2057,16.149,16.149,1395382.0
2019-05-02 09:30:00,19.99,20.12,19.98,20.07,339783.0,16.2057,16.3111,16.1976,16.2706,339783.0
2019-05-02 09:40:00,20.07,20.11,20.06,20.1,105300.0,16.2706,16.303,16.2625,16.2949,105300.0
2019-05-02 09:50:00,20.1,20.1,20.05,20.08,100078.0,16.2949,16.2949,16.2544,16.2787,100078.0
2019-05-02 10:00:00,20.08,20.08,20.02,20.05,99273.0,16.2787,16.2787,16.23,16.2544,99273.0
2019-05-02 10:10:00,20.05,20.12,20.05,20.1,90816.0,16.2544,16.3111,16.2544,16.2949,90816.0
2019-05-02 10:20:00,20.1,20.12,20.09,20.11,108055.0,16.2949,16.3111,16.2868,16.303,108055.0
2019-05-02 10:30:00,20.11,20.13,20.1,20.12,81002.0,16.303,16.3192,16.2949,16.3111,81002.0
2019-05-02 10:40:00,20.12,20.12,20.07,20.09,112258.0,16.3111,16.3111,16.2706,16.2868,112258.0
2019-05-02 10:50:00,20.08,20.09,20.05,20.07,88386.0,16.2787,16.2868,16.2544,16.2706,88386.0
2019-05-02 11:00:00,20.07,20.1,20.05,20.09,120866.0,16.2706,16.2949,16.2544,16.2868,120866.0
2019-05-02 11:10:00,20.1,20.1,20.0,20.0,145222.0,16.2949,16.2949,16.2138,16.2138,145222.0
2019-05-02 11:20:00,20.01,20.02,19.93,19.93,405218.0,16.2219,16.23,16.1571,16.1571,405218.0
2019-05-02 11:30:00,19.93,20.0,19.93,19.96,185865.0,16.1571,16.2138,16.1571,16.1814,185865.0
2019-05-02 11:40:00,19.96,19.96,19.87,19.96,436645.0,16.1814,16.1814,16.1084,16.1814,436645.0
2019-05-02 11:50:00,19.96,19.96,19.9,19.94,279095.0,16.1814,16.1814,16.1328,16.1652,279095.0
2019-05-02 12:00:00,19.94,19.96,19.91,19.93,193949.0,16.1652,16.1814,16.1409,16.1571,193949.0
2019-05-02 12:10:00,19.92,19.94,19.87,19.9,169643.0,16.149,16.1652,16.1084,16.1328,169643.0
2019-05-02 12:20:00,19.9,19.96,19.89,19.96,162256.0,16.1328,16.1814,16.1247,16.1814,162256.0
2019-05-02 12:30:00,19.96,20.03,19.92,20.0,262186.0,16.1814,16.2381,16.149,16.2138,262186.0
2019-05-02 12:40:00,20.0,20.01,19.94,19.98,103980.0,16.2138,16.2219,16.1652,16.1976,103980.0
2019-05-02 12:50:00,19.98,20.01,19.96,19.98,152696.0,16.1976,16.2219,16.1814,16.1976,152696.0
2019-05-02 13:00:00,19.98,20.01,19.96,20.01,106323.0,16.1976,16.2219,16.1814,16.2219,106323.0
2019-05-02 13:10:00,20.01,20.09,20.0,20.09,171864.0,16.2219,16.2868,16.2138,16.2868,171864.0
2019-05-02 13:20:00,20.09,20.1,20.06,20.09,98758.0,16.2868,16.2949,16.2625,16.2868,98758.0
2019-05-02 13:30:00,20.1,20.13,20.08,20.12,235668.0,16.2949,16.3192,16.2787,16.3111,235668.0
2019-05-02 13:40:00,20.12,20.12,20.06,20.07,98092.0,16.3111,16.3111,16.2625,16.2706,98092.0
2019-05-02 13:50:00,20.08,20.11,20.04,20.07,128729.0,16.2787,16.303,16.2463,16.2706,128729.0
2019-05-02 14:00:00,20.06,20.07,20.03,20.04,120056.0,16.2625,16.2706,16.2381,16.2463,120056.0
2019-05-02 14:10:00,20.04,20.1,20.03,20.1,81542.0,16.2463,16.2949,16.2381,16.2949,81542.0
2019-05-02 14:20:00,20.09,20.12,20.07,20.07,153255.0,16.2868,16.3111,16.2706,16.2706,153255.0
2019-05-02 14:30:00,20.07,20.1,20.03,20.03,178820.0,16.2706,16.2949,16.2381,16.2381,178820.0
2019-05-02 14:40:00,20.04,20.08,20.03,20.05,244420.0,16.2463,16.2787,16.2381,16.2544,244420.0
2019-05-02 14:50:00,20.05,20.08,20.03,20.07,142608.0,16.2544,16.2787,16.2381,16.2706,142608.0
2019-05-02 15:00:00,20.07,20.09,20.07,20.09,137365.0,16.2706,16.2868,16.2706,16.2868,137365.0
2019-05-02 15:10:00,20.09,20.11,20.08,20.08,203643.0,16.2868,16.303,16.2787,16.2787,203643.0
2019-05-02 15:20:00,20.08,20.12,20.08,20.11,175691.0,16.2787,16.3111,16.2787,16.303,175691.0
2019-05-02 15:30:00,20.11,20.12,20.08,20.1,301105.0,16.303,16.3111,16.2787,16.2949,301105.0
2019-05-02 15:40:00,20.1,20.1,20.04,20.05,428044.0,16.2949,16.2949,16.2463,16.2544,428044.0
2019-05-02 15:50:00,20.05,20.08,20.01,20.04,785140.0,16.2544,16.2787,16.2219,16.2463,785140.0
2019-05-03 09:30:00,20.17,20.31,20.17,20.3,236909.0,16.3516,16.4651,16.3516,16.457,236909.0
2019-05-03 09:40:00,20.29,20.31,20.21,20.23,125320.0,16.4489,16.4651,16.3841,16.4003,125320.0
2019-05-03 09:50:00,20.23,20.26,20.18,20.2,152313.0,16.4003,16.4246,16.3598,16.376,152313.0
2019-05-03 10:00:00,20.19,20.2,20.14,20.16,138266.0,16.3679,16.376,16.3273,16.3435,138266.0
2019-05-03 10:10:00,20.16,20.19,20.1,20.11,192369.0,16.3435,16.3679,16.2949,16.303,192369.0
2019-05-03 10:20:00,20.11,20.17,20.09,20.15,144856.0,16.303,16.3516,16.2868,16.3354,144856.0
2019-05-03 10:30:00,20.15,20.25,20.15,20.25,136828.0,16.3354,16.4165,16.3354,16.4165,136828.0
2019-05-03 10:40:00,20.24,20.26,20.2,20.22,77135.0,16.4084,16.4246,16.376,16.3922,77135.0
2019-05-03 10:50:00,20.22,20.24,20.2,20.23,131341.0,16.3922,16.4084,16.376,16.4003,131341.0
2019-05-03 11:00:00,20.23,20.27,20.22,20.25,140191.0,16.4003,16.4327,16.3922,16.4165,140191.0
2019-05-03 11:10:00,20.25,20.25,20.2,20.21,119802.0,16.4165,16.4165,16.376,16.3841,119802.0
2019-05-03 11:20:00,20.21,20.22,20.16,20.2,112565.0,16.3841,16.3922,16.3435,16.376,112565.0
2019-05-03 11:30:00,20.2,20.21,20.17,20.18,102837.0,16.376,16.3841,16.3516,16.3598,102837.0
2019-05-03 11:40:00,20.18,20.2,20.16,20.17,65089.0,16.3598,16.376,16.3435,16.3516,65089.0
2019-05-03 11:50:00,20.17,20.22,20.16,20.22,104108.0,16.3516,16.3922,16.3435,16.3922,104108.0
2019-05-03 12:00:00,20.22,20.27,20.22,20.26,98640.0,16.3922,16.4327,16.3922,16.4246,98640.0
2019-05-03 12:10:00,20.25,20.29,20.25,20.29,73830.0,16.4165,16.4489,16.4165,16.4489,73830.0
2019-05-03 12:20:00,20.29,20.3,20.28,20.3,53569.0,16.4489,16.457,16.4408,16.457,53569.0
2019-05-03 12:30:00,20.29,20.32,20.27,20.32,121011.0,16.4489,16.4732,16.4327,16.4732,121011.0
2019-05-03 12:40:00,20.32,20.34,20.31,20.34,91694.0,16.4732,16.4895,16.4651,16.4895,91694.0
2019-05-03 12:50:00,20.34,20.35,20.31,20.32,88476.0,16.4895,16.4976,16.4651,16.4732,88476.0
2019-05-03 13:00:00,20.32,20.33,20.31,20.32,74161.0,16.4732,16.4814,16.4651,16.4732,74161.0
2019-05-03 13:10:00,20.32,20.34,20.3,20.3,128365.0,16.4732,16.4895,16.457,16.457,128365.0
2019-05-03 13:20:00,20.3,20.32,20.3,20.3,108745.0,16.457,16.4732,16.457,16.457,108745.0
2019-05-03 13:30:00,20.31,20.31,20.29,20.3,116492.0,16.4651,16.4651,16.4489,16.457,116492.0
2019-05-03 13:40:00,20.3,20.3,20.29,20.3,54490.0,16.457,16.457,16.4489,16.457,54490.0
2019-05-03 13:50:00,20.3,20.3,20.27,20.28,100949.0,16.457,16.457,16.4327,16.4408,100949.0
2019-05-03 14:00:00,20.27,20.28,20.24,20.24,150686.0,16.4327,16.4408,16.4084,16.4084,150686.0
2019-05-03 14:10:00,20.24,20.26,20.23,20.23,238755.0,16.4084,16.4246,16.4003,16.4003,238755.0
2019-05-03 14:20:00,20.24,20.25,20.23,20.24,89547.0,16.4084,16.4165,16.4003,16.4084,89547.0
2019-05-03 14:30:00,20.24,20.25,20.2,20.21,145734.0,16.4084,16.4165,16.376,16.3841,145734.0
2019-05-03 14:40:00,20.21,20.23,20.19,20.23,139937.0,16.3841,16.4003,16.3679,16.4003,139937.0
2019-05-03 14:50:00,20.23,20.26,20.21,20.26,168978.0,16.4003,16.4246,16.3841,16.4246,168978.0
2019-05-03 15:00:00,20.26,20.27,20.23,20.26,116602.0,16.4246,16.4327,16.4003,16.4246,116602.0
2019-05-03 15:10:00,20.27,20.27,20.24,20.25,127285.0,16.4327,16.4327,16.4084,16.4165,127285.0
2019-05-03 15:20:00,20.26,20.28,20.24,20.28,154111.0,16.4246,16.4408,16.4084,16.4408,154111.0
2019-05-03 15:30:00,20.28,20.3,20.26,20.3,195406.0,16.4408,16.457,16.4246,16.457,195406.0
2019-05-03 15:40:00,20.3,20.31,20.26,20.27,274799.0,16.457,16.4651,16.4246,16.4327,274799.0
2019-05-03 15:50:00,20.26,20.33,20.25,20.29,818134.0,16.4246,16.4814,16.4165,16.4489,818134.0
2019-05-06 09:30:00,19.83,19.83,19.72,19.77,237832.0,16.076,16.076,15.9868,16.0274,237832.0
2019-05-06 09:40:00,19.76,19.82,19.74,19.75,135134.0,16.0193,16.0679,16.003,16.0112,135134.0
2019-05-06 09:50:00,19.75,19.8,19.68,19.77,211180.0,16.0112,16.0517,15.9544,16.0274,211180.0
2019-05-06 10:00:00,19.76,19.84,19.73,19.84,125545.0,16.0193,16.0841,15.9949,16.0841,125545.0
2019-05-06 10:10:00,19.83,19.85,19.8,19.84,87426.0,16.076,16.0922,16.0517,16.0841,87426.0
2019-05-06 10:20:00,19.84,19.88,19.78,19.8,97700.0,16.0841,16.1165,16.0355,16.0517,97700.0
2019-05-06 10:30:00,19.8,19.85,19.79,19.84,132306.0,16.0517,16.0922,16.0436,16.0841,132306.0
2019-05-06 10:40:00,19.85,19.85,19.82,19.85,129779.0,16.0922,16.0922,16.0679,16.0922,129779.0
2019-05-06 10:50:00,19.85,19.88,19.84,19.87,139856.0,16.0922,16.1165,16.0841,16.1084,139856.0
2019-05-06 11:00:00,19.86,19.88,19.84,19.86,109494.0,16.1003,16.1165,16.0841,16.1003,109494.0
2019-05-06 11:10:00,19.86,19.9,19.84,19.89,119753.0,16.1003,16.1328,16.0841,16.1247,119753.0
2019-05-06 11:20:00,19.9,19.95,19.9,19.93,116796.0,16.1328,16.1733,16.1328,16.1571,116796.0
2019-05-06 11:30:00,19.93,19.94,19.86,19.89,139041.0,16.1571,16.1652,16.1003,16.1247,139041.0
2019-05-06 11:40:00,19.89,19.93,19.88,19.89,107366.0,16.1247,16.1571,16.1165,16.1247,107366.0
2019-05-06 11:50:00,19.89,19.9,19.86,19.88,122305.0,16.1247,16.1328,16.1003,16.1165,122305.0
2019-05-06 12:00:00,19.88,19.89,19.85,19.85,119844.0,16.1165,16.1247,16.0922,16.0922,119844.0
2019-05-06 12:10:00,19.85,19.87,19.83,19.85,139978.0,16.0922,16.1084,16.076,16.0922,139978.0
2019-05-06 12:20:00,19.85,19.86,19.84,19.85,103994.0,16.0922,16.1003,16.0841,16.0922,103994.0
2019-05-06 12:30:00,19.85,19.89,19.84,19.89,89358.0,16.0922,16.1247,16.0841,16.1247,89358.0
2019-05-06 12:40:00,19.89,19.89,19.87,19.88,90627.0,16.1247,16.1247,16.1084,16.1165,90627.0
2019-05-06 12:50:00,19.88,19.88,19.86,19.87,194304.0,16.1165,16.1165,16.1003,16.1084,194304.0
2019-05-06 13:00:00,19.87,19.92,19.87,19.92,130536.0,16.1084,16.149,16.1084,16.149,130536.0
2019-05-06 13:10:00,19.92,19.95,19.91,19.93,74149.0,16.149,16.1733,16.1409,16.1571,74149.0
2019-05-06 13:20:00,19.94,19.94,19.91,19.93,44725.0,16.1652,16.1652,16.1409,16.1571,44725.0
2019-05-06 13:30:00,19.94,19.96,19.93,19.95,145942.0,16.1652,16.1814,16.1571,16.1733,145942.0
2019-05-06 13:40:00,19.95,19.98,19.95,19.97,108747.0,16.1733,16.1976,16.1733,16.1895,108747.0
2019-05-06 13:50:00,19.97,19.98,19.96,19.98,80519.0,16.1895,16.1976,16.1814,16.1976,80519.0
2019-05-06 14:00:00,19.98,19.98,19.95,19.96,71730.0,16.1976,16.1976,16.1733,16.1814,71730.0
2019-05-06 14:10:00,19.96,20.0,19.96,20.0,76643.0,16.1814,16.2138,16.1814,16.2138,76643.0
2019-05-06 14:20:00,20.0,20.0,19.96,19.98,85644.0,16.2138,16.2138,16.1814,16.1976,85644.0
2019-05-06 14:30:00,19.98,20.05,19.98,20.04,115814.0,16.1976,16.2544,16.1976,16.2463,115814.0
2019-05-06 14:40:00,20.05,20.09,20.04,20.09,215109.0,16.2544,16.2868,16.2463,16.2868,215109.0
2019-05-06 14:50:00,20.08,20.11,20.07,20.09,109038.0,16.2787,16.303,16.2706,16.2868,109038.0
2019-05-06 15:00:00,20.09,20.1,20.07,20.07,110673.0,16.2868,16.2949,16.2706,16.2706,110673.0
2019-05-06 15:10:00,20.07,20.08,20.04,20.05,164708.0,16.2706,16.2787,16.2463,16.2544,164708.0
2019-05-06 15:20:00,20.05,20.09,20.05,20.07,103855.0,16.2544,16.2868,16.2544,16.2706,103855.0
2019-05-06 15:30:00,20.08,20.11,20.07,20.1,234291.0,16.2787,16.303,16.2706,16.2949,234291.0
2019-05-06 15:40:00,20.1,20.11,20.07,20.09,356164.0,16.2949,16.303,16.2706,16.2868,356164.0
2019-05-06 15:50:00,20.09,20.1,20.02,20.1,1442108.0,16.2868,16.2949,16.23,16.2949,1442108.0
2019-05-07 09:30:00,19.86,19.96,19.83,19.94,232362.0,16.1003,16.1814,16.076,16.1652,232362.0
2019-05-07 09:40:00,19.94,19.94,19.84,19.86,156481.0,16.1652,16.1652,16.0841,16.1003,156481.0
2019-05-07 09:50:00,19.86,19.91,19.81,19.89,198429.0,16.1003,16.1409,16.0598,16.1247,198429.0
2019-05-07 10:00:00,19.89,19.9,19.8,19.83,229129.0,16.1247,16.1328,16.0517,16.076,229129.0
2019-05-07 10:10:00,19.83,19.84,19.79,19.82,158154.0,16.076,16.0841,16.0436,16.0679,158154.0
2019-05-07 10:20:00,19.82,19.87,19.8,19.86,86008.0,16.0679,16.1084,16.0517,16.1003,86008.0
2019-05-07 10:30:00,19.85,19.86,19.79,19.8,341525.0,16.0922,16.1003,16.0436,16.0517,341525.0
2019-05-07 10:40:00,19.8,19.81,19.77,19.78,130977.0,16.0517,16.0598,16.0274,16.0355,130977.0
2019-05-07 10:50:00,19.78,19.79,19.75,19.76,221745.0,16.0355,16.0436,16.0112,16.0193,221745.0
2019-05-07 11:00:00,19.77,19.83,19.74,19.82,107439.0,16.0274,16.076,16.003,16.0679,107439.0
2019-05-07 11:10:00,19.83,19.84,19.77,19.79,129771.0,16.076,16.0841,16.0274,16.0436,129771.0
2019-05-07 11:20:00,19.79,19.8,19.75,19.79,131058.0,16.0436,16.0517,16.0112,16.0436,131058.0
2019-05-07 11:30:00,19.8,19.81,19.73,19.77,142903.0,16.0517,16.0598,15.9949,16.0274,142903.0
2019-05-07 11:40:00,19.78,19.8,19.74,19.76,148778.0,16.0355,16.0517,16.003,16.0193,148778.0
2019-05-07 11:50:00,19.75,19.76,19.72,19.73,141796.0,16.0112,16.0193,15.9868,15.9949,141796.0
2019-05-07 12:00:00,19.73,19.76,19.69,19.73,136259.0,15.9949,16.0193,15.9625,15.9949,136259.0
2019-05-07 12:10:00,19.74,19.76,19.73,19.75,254891.0,16.003,16.0193,15.9949,16.0112,254891.0
2019-05-07 12:20:00,19.75,19.82,19.74,19.79,159052.0,16.0112,16.0679,16.003,16.0436,159052.0
2019-05-07 12:30:00,19.79,19.8,19.75,19.77,117889.0,16.0436,16.0517,16.0112,16.0274,117889.0
2019-05-07 12:40:00,19.77,19.77,19.73,19.76,132812.0,16.0274,16.0274,15.9949,16.0193,132812.0
2019-05-07 12:50:00,19.76,19.78,19.7,19.71,155955.0,16.0193,16.0355,15.9706,15.9787,155955.0
2019-05-07 13:00:00,19.7,19.7,19.56,19.58,525999.0,15.9706,15.9706,15.8571,15.8733,525999.0
2019-05-07 13:10:00,19.59,19.61,19.57,19.59,215449.0,15.8814,15.8977,15.8652,15.8814,215449.0
2019-05-07 13:20:00,19.58,19.59,19.51,19.53,291709.0,15.8733,15.8814,15.8166,15.8328,291709.0
2019-05-07 13:30:00,19.52,19.53,19.48,19.5,155347.0,15.8247,15.8328,15.7923,15.8085,155347.0
2019-05-07 13:40:00,19.5,19.53,19.47,19.52,211349.0,15.8085,15.8328,15.7842,15.8247,211349.0
2019-05-07 13:50:00,19.52,19.55,19.52,19.53,90216.0,15.8247,15.849,15.8247,15.8328,90216.0
2019-05-07 14:00:00,19.53,19.61,19.52,19.61,238849.0,15.8328,15.8977,15.8247,15.8977,238849.0
2019-05-07 14:10:00,19.6,19.62,19.58,19.59,226417.0,15.8896,15.9058,15.8733,15.8814,226417.0
2019-05-07 14:20:00,19.59,19.62,19.55,19.56,112024.0,15.8814,15.9058,15.849,15.8571,112024.0
2019-05-07 14:30:00,19.55,19.58,19.51,19.53,142354.0,15.849,15.8733,15.8166,15.8328,142354.0
2019-05-07 14:40:00,19.53,19.56,19.5,19.5,103415.0,15.8328,15.8571,15.8085,15.8085,103415.0
2019-05-07 14:50:00,19.51,19.57,19.5,19.55,114292.0,15.8166,15.8652,15.8085,15.849,114292.0
2019-05-07 15:00:00,19.55,19.58,19.53,19.58,153826.0,15.849,15.8733,15.8328,15.8733,153826.0
2019-05-07 15:10:00,19.57,19.63,19.57,19.6,183210.0,15.8652,15.9139,15.8652,15.8896,183210.0
2019-05-07 15:20:00,19.6,19.63,19.56,19.57,172279.0,15.8896,15.9139,15.8571,15.8652,172279.0
2019-05-07 15:30:00,19.56,19.58,19.48,19.5,350246.0,15.8571,15.8733,15.7923,15.8085,350246.0
2019-05-07 15:40:00,19.51,19.59,19.49,19.57,379555.0,15.8166,15.8814,15.8004,15.8652,379555.0
2019-05-07 15:50:00,19.57,19.63,19.56,19.62,686437.0,15.8652,15.9139,15.8571,15.9058,686437.0
2019-05-08 09:30:00,19.52,19.6,19.5,19.53,243095.0,15.8247,15.8896,15.8085,15.8328,243095.0
2019-05-08 09:40:00,19.53,19.68,19.51,19.65,140407.0,15.8328,15.9544,15.8166,15.9301,140407.0
2019-05-08 09:50:00,19.65,19.69,19.61,19.68,177798.0,15.9301,15.9625,15.8977,15.9544,177798.0
2019-05-08 10:00:00,19.68,19.74,19.68,19.71,106261.0,15.9544,16.003,15.9544,15.9787,106261.0
2019-05-08 10:10:00,19.7,19.73,19.67,19.68,125423.0,15.9706,15.9949,15.9463,15.9544,125423.0
2019-05-08 10:20:00,19.68,19.71,19.64,19.64,112915.0,15.9544,15.9787,15.922,15.922,112915.0
2019-05-08 10:30:00,19.65,19.65,19.57,19.61,107892.0,15.9301,15.9301,15.8652,15.8977,107892.0
2019-05-08 10:40:00,19.62,19.67,19.61,19.62,65100.0,15.9058,15.9463,15.8977,15.9058,65100.0
2019-05-08 10:50:00,19.63,19.7,19.6,19.7,131788.0,15.9139,15.9706,15.8896,15.9706,131788.0
2019-05-08 11:00:00,19.7,19.78,19.69,19.73,194132.0,15.9706,16.0355,15.9625,15.9949,194132.0
2019-05-08 11:10:00,19.74,19.75,19.7,19.71,101279.0,16.003,16.0112,15.9706,15.9787,101279.0
2019-05-08 11:20:00,19.7,19.76,19.66,19.73,381401.0,15.9706,16.0193,15.9382,15.9949,381401.0
2019-05-08 11:30:00,19.73,19.79,19.7,19.71,171989.0,15.9949,16.0436,15.9706,15.9787,171989.0
2019-05-08 11:40:00,19.7,19.72,19.67,19.7,46345.0,15.9706,15.9868,15.9463,15.9706,46345.0
2019-05-08 11:50:00,19.7,19.74,19.68,19.71,45807.0,15.9706,16.003,15.9544,15.9787,45807.0
2019-05-08 12:00:00,19.71,19.71,19.64,19.64,56224.0,15.9787,15.9787,15.922,15.922,56224.0
2019-05-08 12:10:00,19.64,19.68,19.64,19.68,57116.0,15.922,15.9544,15.922,15.9544,57116.0
2019-05-08 12:20:00,19.67,19.7,19.66,19.69,49724.0,15.9463,15.9706,15.9382,15.9625,49724.0
2019-05-08 12:30:00,19.68,19.72,19.67,19.71,57984.0,15.9544,15.9868,15.9463,15.9787,57984.0
2019-05-08 12:40:00,19.71,19.74,19.7,19.73,50926.0,15.9787,16.003,15.9706,15.9949,50926.0
2019-05-08 12:50:00,19.73,19.74,19.7,19.71,68772.0,15.9949,16.003,15.9706,15.9787,68772.0
2019-05-08 13:00:00,19.71,19.73,19.69,19.71,58237.0,15.9787,15.9949,15.9625,15.9787,58237.0
2019-05-08 13:10:00,19.71,19.71,19.67,19.67,55644.0,15.9787,15.9787,15.9463,15.9463,55644.0
2019-05-08 13:20:00,19.68,19.71,19.67,19.69,68406.0,15.9544,15.9787,15.9463,15.9625,68406.0
2019-05-08 13:30:00,19.69,19.69,19.65,19.67,60693.0,15.9625,15.9625,15.9301,15.9463,60693.0
2019-05-08 13:40:00,19.66,19.67,19.64,19.65,87830.0,15.9382,15.9463,15.922,15.9301,87830.0
2019-05-08 13:50:00,19.66,19.66,19.64,19.64,44265.0,15.9382,15.9382,15.922,15.922,44265.0
2019-05-08 14:00:00,19.65,19.65,19.62,19.64,118067.0,15.9301,15.9301,15.9058,15.922,118067.0
2019-05-08 14:10:00,19.64,19.64,19.61,19.64,64722.0,15.922,15.922,15.8977,15.922,64722.0
2019-05-08 14:20:00,19.64,19.66,19.63,19.66,56115.0,15.922,15.9382,15.9139,15.9382,56115.0
2019-05-08 14:30:00,19.66,19.68,19.65,19.67,101205.0,15.9382,15.9544,15.9301,15.9463,101205.0
2019-05-08 14:40:00,19.67,19.68,19.65,19.67,129597.0,15.9463,15.9544,15.9301,15.9463,129597.0
2019-05-08 14:50:00,19.67,19.67,19.63,19.65,87658.0,15.9463,15.9463,15.9139,15.9301,87658.0
2019-05-08 15:00:00,19.65,19.67,19.64,19.66,98600.0,15.9301,15.9463,15.922,15.9382,98600.0
2019-05-08 15:10:00,19.66,19.68,19.65,19.68,81780.0,15.9382,15.9544,15.9301,15.9544,81780.0
2019-05-08 15:20:00,19.68,19.69,19.66,19.67,126776.0,15.9544,15.9625,15.9382,15.9463,126776.0
2019-05-08 15:30:00,19.68,19.7,19.66,19.66,164524.0,15.9544,15.9706,15.9382,15.9382,164524.0
2019-05-08 15:40:00,19.66,19.66,19.57,19.59,545837.0,15.9382,15.9382,15.8652,15.8814,545837.0
2019-05-08 15:50:00,19.59,19.6,19.51,19.54,791626.0,15.8814,15.8896,15.8166,15.8409,791626.0
2019-05-09 09:30:00,19.34,19.34,19.2,19.24,276115.0,15.6788,15.6788,15.5653,15.5977,276115.0
2019-05-09 09:40:00,19.24,19.24,19.06,19.08,158360.0,15.5977,15.5977,15.4518,15.468,158360.0
2019-05-09 09:50:00,19.08,19.11,19.04,19.09,152044.0,15.468,15.4923,15.4356,15.4761,152044.0
2019-05-09 10:00:00,19.1,19.11,19.02,19.09,176948.0,15.4842,15.4923,15.4193,15.4761,176948.0
2019-05-09 10:10:00,19.09,19.11,19.07,19.08,137668.0,15.4761,15.4923,15.4599,15.468,137668.0
2019-05-09 10:20:00,19.08,19.08,19.01,19.03,163978.0,15.468,15.468,15.4112,15.4275,163978.0
2019-05-09 10:30:00,19.02,19.05,19.0,19.01,132860.0,15.4193,15.4437,15.4031,15.4112,132860.0
2019-05-09 10:40:00,19.01,19.03,18.99,19.02,548583.0,15.4112,15.4275,15.395,15.4193,548583.0
2019-05-09 10:50:00,19.02,19.02,18.93,18.94,238648.0,15.4193,15.4193,15.3464,15.3545,238648.0
2019-05-09 11:00:00,18.93,18.95,18.9,18.94,189025.0,15.3464,15.3626,15.3221,15.3545,189025.0
2019-05-09 11:10:00,18.94,18.99,18.92,18.96,111480.0,15.3545,15.395,15.3383,15.3707,111480.0
2019-05-09 11:20:00,18.97,19.0,18.9,18.92,98887.0,15.3788,15.4031,15.3221,15.3383,98887.0
2019-05-09 11:30:00,18.92,19.0,18.92,18.98,98187.0,15.3383,15.4031,15.3383,15.3869,98187.0
2019-05-09 11:40:00,18.98,19.0,18.97,19.0,131033.0,15.3869,15.4031,15.3788,15.4031,131033.0
2019-05-09 11:50:00,19.0,19.02,18.97,19.0,253253.0,15.4031,15.4193,15.3788,15.4031,253253.0
2019-05-09 12:00:00,19.0,19.01,18.97,18.98,220696.0,15.4031,15.4112,15.3788,15.3869,220696.0
2019-05-09 12:10:00,18.98,19.0,18.97,18.98,276760.0,15.3869,15.4031,15.3788,15.3869,276760.0
2019-05-09 12:20:00,18.97,18.98,18.93,18.96,730760.0,15.3788,15.3869,15.3464,15.3707,730760.0
2019-05-09 12:30:00,18.96,19.21,18.96,19.2,364503.0,15.3707,15.5734,15.3707,15.5653,364503.0
2019-05-09 12:40:00,19.2,19.28,19.17,19.21,124982.0,15.5653,15.6301,15.541,15.5734,124982.0
2019-05-09 12:50:00,19.22,19.25,19.19,19.22,93654.0,15.5815,15.6058,15.5572,15.5815,93654.0
2019-05-09 13:00:00,19.22,19.29,19.22,19.24,98826.0,15.5815,15.6382,15.5815,15.5977,98826.0
2019-05-09 13:10:00,19.24,19.26,19.2,19.22,104752.0,15.5977,15.6139,15.5653,15.5815,104752.0
2019-05-09 13:20:00,19.22,19.26,19.21,19.24,55973.0,15.5815,15.6139,15.5734,15.5977,55973.0
2019-05-09 13:30:00,19.24,19.26,19.22,19.26,58955.0,15.5977,15.6139,15.5815,15.6139,58955.0
2019-05-09 13:40:00,19.26,19.34,19.25,19.33,148327.0,15.6139,15.6788,15.6058,15.6707,148327.0
2019-05-09 13:50:00,19.33,19.33,19.25,19.25,98852.0,15.6707,15.6707,15.6058,15.6058,98852.0
2019-05-09 14:00:00,19.26,19.29,19.22,19.25,107172.0,15.6139,15.6382,15.5815,15.6058,107172.0
2019-05-09 14:10:00,19.25,19.3,19.22,19.28,55940.0,15.6058,15.6463,15.5815,15.6301,55940.0
2019-05-09 14:20:00,19.27,19.31,19.25,19.28,114487.0,15.622,15.6545,15.6058,15.6301,114487.0
2019-05-09 14:30:00,19.29,19.33,19.28,19.3,93669.0,15.6382,15.6707,15.6301,15.6463,93669.0
2019-05-09 14:40:00,19.3,19.32,19.25,19.26,119240.0,15.6463,15.6626,15.6058,15.6139,119240.0
2019-05-09 14:50:00,19.26,19.26,19.19,19.2,146987.0,15.6139,15.6139,15.5572,15.5653,146987.0
2019-05-09 15:00:00,19.2,19.21,19.13,19.14,144728.0,15.5653,15.5734,15.5085,15.5166,144728.0
2019-05-09 15:10:00,19.13,19.18,19.13,19.18,71528.0,15.5085,15.5491,15.5085,15.5491,71528.0
2019-05-09 15:20:00,19.18,19.23,19.16,19.23,119394.0,15.5491,15.5896,15.5328,15.5896,119394.0
2019-05-09 15:30:00,19.23,19.32,19.22,19.32,313665.0,15.5896,15.6626,15.5815,15.6626,313665.0
2019-05-09 15:40:00,19.32,19.32,19.27,19.29,501133.0,15.6626,15.6626,15.622,15.6382,501133.0
2019-05-09 15:50:00,19.28,19.33,19.28,19.3,633061.0,15.6301,15.6707,15.6301,15.6463,633061.0
2019-05-10 09:30:00,19.19,19.29,19.14,19.26,272548.0,15.5572,15.6382,15.5166,15.6139,272548.0
2019-05-10 09:40:00,19.26,19.31,19.25,19.29,123990.0,15.6139,15.6545,15.6058,15.6382,123990.0
2019-05-10 09:50:00,19.29,19.3,19.19,19.2,98980.0,15.6382,15.6463,15.5572,15.5653,98980.0
2019-05-10 10:00:00,19.2,19.2,19.12,19.14,128486.0,15.5653,15.5653,15.5004,15.5166,128486.0
2019-05-10 10:10:00,19.14,19.15,19.01,19.03,219831.0,15.5166,15.5247,15.4112,15.4275,219831.0
2019-05-10 10:20:00,19.03,19.08,19.0,19.05,140962.0,15.4275,15.468,15.4031,15.4437,140962.0
2019-05-10 10:30:00,19.05,19.05,18.86,18.89,245426.0,15.4437,15.4437,15.2896,15.314,245426.0
2019-05-10 10:40:00,18.89,18.95,18.83,18.88,180550.0,15.314,15.3626,15.2653,15.3059,180550.0
2019-05-10 10:50:00,18.89,18.91,18.8,18.8,242151.0,15.314,15.3302,15.241,15.241,242151.0
2019-05-10 11:00:00,18.8,18.88,18.77,18.87,268157.0,15.241,15.3059,15.2167,15.2977,268157.0
2019-05-10 11:10:00,18.88,18.9,18.82,18.88,116695.0,15.3059,15.3221,15.2572,15.3059,116695.0
2019-05-10 11:20:00,18.89,18.9,18.81,18.81,135823.0,15.314,15.3221,15.2491,15.2491,135823.0
2019-05-10 11:30:00,18.82,18.89,18.8,18.88,127244.0,15.2572,15.314,15.241,15.3059,127244.0
2019-05-10 11:40:00,18.87,18.87,18.79,18.8,119306.0,15.2977,15.2977,15.2329,15.241,119306.0
2019-05-10 11:50:00,18.8,18.87,18.78,18.82,161424.0,15.241,15.2977,15.2248,15.2572,161424.0
2019-05-10 12:00:00,18.82,18.88,18.82,18.83,124296.0,15.2572,15.3059,15.2572,15.2653,124296.0
2019-05-10 12:10:00,18.83,18.94,18.83,18.93,248302.0,15.2653,15.3545,15.2653,15.3464,248302.0
2019-05-10 12:20:00,18.93,18.98,18.9,18.96,115177.0,15.3464,15.3869,15.3221,15.3707,115177.0
2019-05-10 12:30:00,18.96,19.03,18.95,19.0,148016.0,15.3707,15.4275,15.3626,15.4031,148016.0
2019-05-10 12:40:00,18.99,19.0,18.91,18.93,99697.0,15.395,15.4031,15.3302,15.3464,99697.0
2019-05-10 12:50:00,18.92,18.99,18.91,18.96,206113.0,15.3383,15.395,15.3302,15.3707,206113.0
2019-05-10 13:00:00,18.97,19.01,18.95,18.97,322921.0,15.3788,15.4112,15.3626,15.3788,322921.0
2019-05-10 13:10:00,18.98,19.04,18.96,19.04,123773.0,15.3869,15.4356,15.3707,15.4356,123773.0
2019-05-10 13:20:00,19.04,19.09,19.03,19.04,100421.0,15.4356,15.4761,15.4275,15.4356,100421.0
2019-05-10 13:30:00,19.05,19.08,19.03,19.05,85691.0,15.4437,15.468,15.4275,15.4437,85691.0
2019-05-10 13:40:00,19.05,19.1,19.02,19.09,163053.0,15.4437,15.4842,15.4193,15.4761,163053.0
2019-05-10 13:50:00,19.09,19.1,19.07,19.07,96287.0,15.4761,15.4842,15.4599,15.4599,96287.0
2019-05-10 14:00:00,19.09,19.11,19.07,19.1,115312.0,15.4761,15.4923,15.4599,15.4842,115312.0
2019-05-10 14:10:00,19.1,19.11,19.02,19.04,88664.0,15.4842,15.4923,15.4193,15.4356,88664.0
2019-05-10 14:20:00,19.05,19.06,19.01,19.03,107010.0,15.4437,15.4518,15.4112,15.4275,107010.0
2019-05-10 14:30:00,19.04,19.06,19.01,19.05,231188.0,15.4356,15.4518,15.4112,15.4437,231188.0
2019-05-10 14:40:00,19.05,19.07,19.04,19.05,188049.0,15.4437,15.4599,15.4356,15.4437,188049.0
2019-05-10 14:50:00,19.05,19.12,19.05,19.09,245979.0,15.4437,15.5004,15.4437,15.4761,245979.0
2019-05-10 15:00:00,19.09,19.12,19.08,19.1,231020.0,15.4761,15.5004,15.468,15.4842,231020.0
2019-05-10 15:10:00,19.1,19.17,19.09,19.16,270319.0,15.4842,15.541,15.4761,15.5328,270319.0
2019-05-10 15:20:00,19.16,19.21,19.15,19.18,356879.0,15.5328,15.5734,15.5247,15.5491,356879.0
2019-05-10 15:30:00,19.18,19.2,19.11,19.11,410043.0,15.5491,15.5653,15.4923,15.4923,410043.0
2019-05-10 15:40:00,19.11,19.13,19.06,19.06,429609.0,15.4923,15.5085,15.4518,15.4518,429609.0
2019-05-10 15:50:00,19.07,19.12,19.06,19.12,1133152.0,15.4599,15.5004,15.4518,15.5004,1133152.0
2019-05-13 09:30:00,18.55,18.68,18.43,18.53,436368.0,15.0383,15.1437,14.941,15.0221,436368.0
2019-05-13 09:40:00,18.52,18.62,18.5,18.6,289806.0,15.014,15.0951,14.9978,15.0789,289806.0
2019-05-13 09:50:00,18.59,18.6,18.43,18.48,230297.0,15.0708,15.0789,14.941,14.9816,230297.0
2019-05-13 10:00:00,18.47,18.48,18.36,18.37,350391.0,14.9735,14.9816,14.8843,14.8924,350391.0
2019-05-13 10:10:00,18.37,18.47,18.36,18.47,222185.0,14.8924,14.9735,14.8843,14.9735,222185.0
2019-05-13 10:20:00,18.46,18.46,18.37,18.4,174276.0,14.9654,14.9654,14.8924,14.9167,174276.0
2019-05-13 10:30:00,18.4,18.42,18.35,18.4,200811.0,14.9167,14.9329,14.8762,14.9167,200811.0
2019-05-13 10:40:00,18.39,18.44,18.37,18.38,172765.0,14.9086,14.9491,14.8924,14.9005,172765.0
2019-05-13 10:50:00,18.37,18.39,18.35,18.39,281425.0,14.8924,14.9086,14.8762,14.9086,281425.0
2019-05-13 11:00:00,18.39,18.43,18.31,18.33,333767.0,14.9086,14.941,14.8438,14.86,333767.0
2019-05-13 11:10:00,18.32,18.37,18.27,18.3,425909.0,14.8519,14.8924,14.8113,14.8357,425909.0
2019-05-13 11:20:00,18.3,18.36,18.29,18.33,191575.0,14.8357,14.8843,14.8275,14.86,191575.0
2019-05-13 11:30:00,18.34,18.35,18.28,18.29,212454.0,14.8681,14.8762,14.8194,14.8275,212454.0
2019-05-13 11:40:00,18.29,18.3,18.23,18.24,204387.0,14.8275,14.8357,14.7789,14.787,204387.0
2019-05-13 11:50:00,18.24,18.28,18.2,18.26,159454.0,14.787,14.8194,14.7546,14.8032,159454.0
2019-05-13 12:00:00,18.27,18.27,18.21,18.22,117943.0,14.8113,14.8113,14.7627,14.7708,117943.0
2019-05-13 12:10:00,18.22,18.26,18.21,18.25,118599.0,14.7708,14.8032,14.7627,14.7951,118599.0
2019-05-13 12:20:00,18.25,18.26,18.2,18.23,114364.0,14.7951,14.8032,14.7546,14.7789,114364.0
2019-05-13 12:30:00,18.23,18.24,18.19,18.22,186609.0,14.7789,14.787,14.7465,14.7708,186609.0
2019-05-13 12:40:00,18.22,18.24,18.2,18.23,204485.0,14.7708,14.787,14.7546,14.7789,204485.0
2019-05-13 12:50:00,18.23,18.24,18.17,18.18,166328.0,14.7789,14.787,14.7303,14.7384,166328.0
2019-05-13 13:00:00,18.17,18.19,18.14,18.14,123450.0,14.7303,14.7465,14.7059,14.7059,123450.0
2019-05-13 13:10:00,18.14,18.17,18.13,18.14,123729.0,14.7059,14.7303,14.6978,14.7059,123729.0
2019-05-13 13:20:00,18.13,18.16,18.12,18.12,94017.0,14.6978,14.7222,14.6897,14.6897,94017.0
2019-05-13 13:30:00,18.12,18.22,18.12,18.19,177354.0,14.6897,14.7708,14.6897,14.7465,177354.0
2019-05-13 13:40:00,18.19,18.21,18.15,18.17,151459.0,14.7465,14.7627,14.714,14.7303,151459.0
2019-05-13 13:50:00,18.17,18.2,18.15,18.19,139730.0,14.7303,14.7546,14.714,14.7465,139730.0
2019-05-13 14:00:00,18.18,18.24,18.17,18.23,169356.0,14.7384,14.787,14.7303,14.7789,169356.0
2019-05-13 14:10:00,18.23,18.23,18.17,18.18,155978.0,14.7789,14.7789,14.7303,14.7384,155978.0
2019-05-13 14:20:00,18.18,18.33,18.17,18.31,323772.0,14.7384,14.86,14.7303,14.8438,323772.0
2019-05-13 14:30:00,18.31,18.33,18.29,18.31,224133.0,14.8438,14.86,14.8275,14.8438,224133.0
2019-05-13 14:40:00,18.31,18.34,18.28,18.33,333378.0,14.8438,14.8681,14.8194,14.86,333378.0
2019-05-13 14:50:00,18.34,18.39,18.33,18.34,171255.0,14.8681,14.9086,14.86,14.8681,171255.0
2019-05-13 15:00:00,18.34,18.37,18.29,18.31,209555.0,14.8681,14.8924,14.8275,14.8438,209555.0
2019-05-13 15:10:00,18.31,18.33,18.25,18.27,242714.0,14.8438,14.86,14.7951,14.8113,242714.0
2019-05-13 15:20:00,18.26,18.28,18.23,18.25,386616.0,14.8032,14.8194,14.7789,14.7951,386616.0
2019-05-13 15:30:00,18.25,18.25,18.2,18.23,447890.0,14.7951,14.7951,14.7546,14.7789,447890.0
2019-05-13 15:40:00,18.23,18.28,18.23,18.28,479474.0,14.7789,14.8194,14.7789,14.8194,479474.0
2019-05-13 15:50:00,18.28,18.31,18.26,18.29,1157763.0,14.8194,14.8438,14.8032,14.8275,1157763.0
2019-05-14 09:30:00,18.33,18.36,18.17,18.28,408238.0,14.86,14.8843,14.7303,14.8194,408238.0
2019-05-14 09:40:00,18.28,18.33,18.23,18.25,199156.0,14.8194,14.86,14.7789,14.7951,199156.0
2019-05-14 09:50:00,18.25,18.31,18.22,18.25,130320.0,14.7951,14.8438,14.7708,14.7951,130320.0
2019-05-14 10:00:00,18.25,18.36,18.25,18.36,160868.0,14.7951,14.8843,14.7951,14.8843,160868.0
2019-05-14 10:10:00,18.36,18.43,18.33,18.41,172578.0,14.8843,14.941,14.86,14.9248,172578.0
2019-05-14 10:20:00,18.41,18.45,18.39,18.43,125193.0,14.9248,14.9573,14.9086,14.941,125193.0
2019-05-14 10:30:00,18.43,18.44,18.36,18.39,87556.0,14.941,14.9491,14.8843,14.9086,87556.0
2019-05-14 10:40:00,18.39,18.42,18.37,18.38,102820.0,14.9086,14.9329,14.8924,14.9005,102820.0
2019-05-14 10:50:00,18.38,18.38,18.35,18.37,106892.0,14.9005,14.9005,14.8762,14.8924,106892.0
2019-05-14 11:00:00,18.37,18.45,18.36,18.44,152499.0,14.8924,14.9573,14.8843,14.9491,152499.0
2019-05-14 11:10:00,18.44,18.47,18.42,18.42,119602.0,14.9491,14.9735,14.9329,14.9329,119602.0
2019-05-14 11:20:00,18.43,18.49,18.41,18.45,164734.0,14.941,14.9897,14.9248,14.9573,164734.0
2019-05-14 11:30:00,18.45,18.49,18.45,18.48,89680.0,14.9573,14.9897,14.9573,14.9816,89680.0
2019-05-14 11:40:00,18.47,18.49,18.44,18.48,107647.0,14.9735,14.9897,14.9491,14.9816,107647.0
2019-05-14 11:50:00,18.49,18.53,18.47,18.5,165508.0,14.9897,15.0221,14.9735,14.9978,165508.0
2019-05-14 12:00:00,18.5,18.55,18.5,18.52,99377.0,14.9978,15.0383,14.9978,15.014,99377.0
2019-05-14 12:10:00,18.52,18.54,18.48,18.49,97019.0,15.014,15.0302,14.9816,14.9897,97019.0
2019-05-14 12:20:00,18.49,18.54,18.48,18.53,73244.0,14.9897,15.0302,14.9816,15.0221,73244.0
2019-05-14 12:30:00,18.54,18.57,18.52,18.57,68050.0,15.0302,15.0545,15.014,15.0545,68050.0
2019-05-14 12:40:00,18.57,18.57,18.52,18.55,170413.0,15.0545,15.0545,15.014,15.0383,170413.0
2019-05-14 12:50:00,18.55,18.55,18.51,18.51,49298.0,15.0383,15.0383,15.0059,15.0059,49298.0
2019-05-14 13:00:00,18.51,18.56,18.51,18.55,119224.0,15.0059,15.0464,15.0059,15.0383,119224.0
2019-05-14 13:10:00,18.55,18.59,18.55,18.59,91397.0,15.0383,15.0708,15.0383,15.0708,91397.0
2019-05-14 13:20:00,18.59,18.62,18.58,18.6,92000.0,15.0708,15.0951,15.0626,15.0789,92000.0
2019-05-14 13:30:00,18.6,18.62,18.59,18.61,71829.0,15.0789,15.0951,15.0708,15.087,71829.0
2019-05-14 13:40:00,18.6,18.62,18.59,18.61,59418.0,15.0789,15.0951,15.0708,15.087,59418.0
2019-05-14 13:50:00,18.61,18.63,18.6,18.61,79947.0,15.087,15.1032,15.0789,15.087,79947.0
2019-05-14 14:00:00,18.61,18.62,18.55,18.57,142752.0,15.087,15.0951,15.0383,15.0545,142752.0
2019-05-14 14:10:00,18.57,18.6,18.56,18.57,112649.0,15.0545,15.0789,15.0464,15.0545,112649.0
2019-05-14 14:20:00,18.57,18.6,18.57,18.57,208061.0,15.0545,15.0789,15.0545,15.0545,208061.0
2019-05-14 14:30:00,18.57,18.58,18.54,18.57,160923.0,15.0545,15.0626,15.0302,15.0545,160923.0
2019-05-14 14:40:00,18.58,18.58,18.46,18.47,388214.0,15.0626,15.0626,14.9654,14.9735,388214.0
2019-05-14 14:50:00,18.47,18.48,18.43,18.45,219986.0,14.9735,14.9816,14.941,14.9573,219986.0
2019-05-14 15:00:00,18.45,18.48,18.43,18.46,246771.0,14.9573,14.9816,14.941,14.9654,246771.0
2019-05-14 15:10:00,18.46,18.47,18.41,18.43,226772.0,14.9654,14.9735,14.9248,14.941,226772.0
2019-05-14 15:20:00,18.42,18.44,18.4,18.41,255965.0,14.9329,14.9491,14.9167,14.9248,255965.0
2019-05-14 15:30:00,18.41,18.42,18.32,18.35,350856.0,14.9248,14.9329,14.8519,14.8762,350856.0
2019-05-14 15:40:00,18.35,18.38,18.33,18.35,468305.0,14.8762,14.9005,14.86,14.8762,468305.0
2019-05-14 15:50:00,18.35,18.36,18.28,18.3,1014604.0,14.8762,14.8843,14.8194,14.8357,1014604.0
2019-05-15 09:30:00,18.13,18.26,18.06,18.25,537953.0,14.6978,14.8032,14.6411,14.7951,537953.0
2019-05-15 09:40:00,18.26,18.36,18.19,18.34,226673.0,14.8032,14.8843,14.7465,14.8681,226673.0
2019-05-15 09:50:00,18.33,18.52,18.33,18.5,249294.0,14.86,15.014,14.86,14.9978,249294.0
2019-05-15 10:00:00,18.5,18.53,18.41,18.41,266945.0,14.9978,15.0221,14.9248,14.9248,266945.0
2019-05-15 10:10:00,18.41,18.56,18.38,18.48,460917.0,14.9248,15.0464,14.9005,14.9816,460917.0
2019-05-15 10:20:00,18.48,18.57,18.39,18.57,445553.0,14.9816,15.0545,14.9086,15.0545,445553.0
2019-05-15 10:30:00,18.57,18.58,18.49,18.52,316446.0,15.0545,15.0626,14.9897,15.014,316446.0
2019-05-15 10:40:00,18.52,18.59,18.52,18.59,100587.0,15.014,15.0708,15.014,15.0708,100587.0
2019-05-15 10:50:00,18.6,18.64,18.58,18.6,230161.0,15.0789,15.1113,15.0626,15.0789,230161.0
2019-05-15 11:00:00,18.6,18.62,18.57,18.61,320028.0,15.0789,15.0951,15.0545,15.087,320028.0
2019-05-15 11:10:00,18.61,18.62,18.59,18.62,196959.0,15.087,15.0951,15.0708,15.0951,196959.0
2019-05-15 11:20:00,18.61,18.69,18.61,18.69,240480.0,15.087,15.1518,15.087,15.1518,240480.0
2019-05-15 11:30:00,18.69,18.71,18.67,18.7,278169.0,15.1518,15.168,15.1356,15.1599,278169.0
2019-05-15 11:40:00,18.7,18.72,18.68,18.71,284109.0,15.1599,15.1761,15.1437,15.168,284109.0
2019-05-15 11:50:00,18.71,18.72,18.67,18.7,354379.0,15.168,15.1761,15.1356,15.1599,354379.0
2019-05-15 12:00:00,18.7,18.71,18.67,18.69,180011.0,15.1599,15.168,15.1356,15.1518,180011.0
2019-05-15 12:10:00,18.69,18.74,18.69,18.71,271059.0,15.1518,15.1924,15.1518,15.168,271059.0
2019-05-15 12:20:00,18.71,18.77,18.69,18.73,386139.0,15.168,15.2167,15.1518,15.1842,386139.0
2019-05-15 12:30:00,18.74,18.78,18.73,18.75,132451.0,15.1924,15.2248,15.1842,15.2005,132451.0
2019-05-15 12:40:00,18.76,18.8,18.75,18.79,139571.0,15.2086,15.241,15.2005,15.2329,139571.0
2019-05-15 12:50:00,18.79,18.79,18.74,18.76,185581.0,15.2329,15.2329,15.1924,15.2086,185581.0
2019-05-15 13:00:00,18.76,18.78,18.74,18.75,108550.0,15.2086,15.2248,15.1924,15.2005,108550.0
2019-05-15 13:10:00,18.75,18.76,18.73,18.73,100009.0,15.2005,15.2086,15.1842,15.1842,100009.0
2019-05-15 13:20:00,18.74,18.77,18.73,18.75,358027.0,15.1924,15.2167,15.1842,15.2005,358027.0
2019-05-15 13:30:00,18.75,18.77,18.74,18.76,135804.0,15.2005,15.2167,15.1924,15.2086,135804.0
2019-05-15 13:40:00,18.76,18.84,18.75,18.84,221777.0,15.2086,15.2734,15.2005,15.2734,221777.0
2019-05-15 13:50:00,18.84,18.84,18.82,18.82,126313.0,15.2734,15.2734,15.2572,15.2572,126313.0
2019-05-15 14:00:00,18.83,18.84,18.82,18.82,106277.0,15.2653,15.2734,15.2572,15.2572,106277.0
2019-05-15 14:10:00,18.82,18.84,18.8,18.81,139213.0,15.2572,15.2734,15.241,15.2491,139213.0
2019-05-15 14:20:00,18.81,18.83,18.78,18.79,195999.0,15.2491,15.2653,15.2248,15.2329,195999.0
2019-05-15 14:30:00,18.79,18.81,18.77,18.8,221983.0,15.2329,15.2491,15.2167,15.241,221983.0
2019-05-15 14:40:00,18.8,18.82,18.8,18.82,180598.0,15.241,15.2572,15.241,15.2572,180598.0
2019-05-15 14:50:00,18.82,18.82,18.78,18.79,131779.0,15.2572,15.2572,15.2248,15.2329,131779.0
2019-05-15 15:00:00,18.79,18.8,18.76,18.78,228973.0,15.2329,15.241,15.2086,15.2248,228973.0
2019-05-15 15:10:00,18.78,18.79,18.75,18.76,344015.0,15.2248,15.2329,15.2005,15.2086,344015.0
2019-05-15 15:20:00,18.76,18.77,18.74,18.76,312712.0,15.2086,15.2167,15.1924,15.2086,312712.0
2019-05-15 15:30:00,18.76,18.77,18.74,18.75,524567.0,15.2086,15.2167,15.1924,15.2005,524567.0
2019-05-15 15:40:00,18.75,18.77,18.72,18.76,780872.0,15.2005,15.2167,15.1761,15.2086,780872.0
2019-05-15 15:50:00,18.76,18.77,18.73,18.73,1034684.0,15.2086,15.2167,15.1842,15.1842,1034684.0
2019-05-16 09:30:00,18.79,18.86,18.75,18.82,187967.0,15.2329,15.2896,15.2005,15.2572,187967.0
2019-05-16 09:40:00,18.81,18.82,18.76,18.81,84735.0,15.2491,15.2572,15.2086,15.2491,84735.0
2019-05-16 09:50:00,18.82,18.86,18.78,18.78,103239.0,15.2572,15.2896,15.2248,15.2248,103239.0
2019-05-16 10:00:00,18.79,18.83,18.76,18.78,142665.0,15.2329,15.2653,15.2086,15.2248,142665.0
2019-05-16 10:10:00,18.77,18.83,18.74,18.82,141313.0,15.2167,15.2653,15.1924,15.2572,141313.0
2019-05-16 10:20:00,18.81,18.91,18.81,18.91,90954.0,15.2491,15.3302,15.2491,15.3302,90954.0
2019-05-16 10:30:00,18.91,18.91,18.85,18.89,108951.0,15.3302,15.3302,15.2815,15.314,108951.0
2019-05-16 10:40:00,18.89,18.95,18.88,18.93,96974.0,15.314,15.3626,15.3059,15.3464,96974.0
2019-05-16 10:50:00,18.93,18.97,18.93,18.96,65906.0,15.3464,15.3788,15.3464,15.3707,65906.0
2019-05-16 11:00:00,18.95,18.97,18.91,18.91,88300.0,15.3626,15.3788,15.3302,15.3302,88300.0
2019-05-16 11:10:00,18.92,18.95,18.91,18.94,79116.0,15.3383,15.3626,15.3302,15.3545,79116.0
2019-05-16 11:20:00,18.94,18.97,18.94,18.94,114824.0,15.3545,15.3788,15.3545,15.3545,114824.0
2019-05-16 11:30:00,18.94,19.02,18.94,18.96,127042.0,15.3545,15.4193,15.3545,15.3707,127042.0
2019-05-16 11:40:00,18.96,18.99,18.96,18.99,108988.0,15.3707,15.395,15.3707,15.395,108988.0
2019-05-16 11:50:00,18.99,19.03,18.99,19.01,97307.0,15.395,15.4275,15.395,15.4112,97307.0
2019-05-16 12:00:00,19.02,19.02,18.99,19.0,80481.0,15.4193,15.4193,15.395,15.4031,80481.0
2019-05-16 12:10:00,19.0,19.07,19.0,19.05,114373.0,15.4031,15.4599,15.4031,15.4437,114373.0
2019-05-16 12:20:00,19.05,19.06,19.03,19.04,61270.0,15.4437,15.4518,15.4275,15.4356,61270.0
2019-05-16 12:30:00,19.04,19.05,18.99,19.0,91644.0,15.4356,15.4437,15.395,15.4031,91644.0
2019-05-16 12:40:00,19.0,19.02,18.99,19.02,167494.0,15.4031,15.4193,15.395,15.4193,167494.0
2019-05-16 12:50:00,19.02,19.05,19.01,19.04,57198.0,15.4193,15.4437,15.4112,15.4356,57198.0
2019-05-16 13:00:00,19.04,19.06,18.99,19.01,79135.0,15.4356,15.4518,15.395,15.4112,79135.0
2019-05-16 13:10:00,19.01,19.04,19.01,19.03,59118.0,15.4112,15.4356,15.4112,15.4275,59118.0
2019-05-16 13:20:00,19.03,19.04,18.99,19.0,112000.0,15.4275,15.4356,15.395,15.4031,112000.0
2019-05-16 13:30:00,19.0,19.0,18.99,19.0,64836.0,15.4031,15.4031,15.395,15.4031,64836.0
2019-05-16 13:40:00,19.0,19.01,18.98,19.0,104838.0,15.4031,15.4112,15.3869,15.4031,104838.0
2019-05-16 13:50:00,18.99,19.03,18.98,19.01,148234.0,15.395,15.4275,15.3869,15.4112,148234.0
2019-05-16 14:00:00,19.0,19.04,18.99,19.02,82306.0,15.4031,15.4356,15.395,15.4193,82306.0
2019-05-16 14:10:00,19.02,19.04,18.99,19.04,64768.0,15.4193,15.4356,15.395,15.4356,64768.0
2019-05-16 14:20:00,19.03,19.06,19.02,19.05,132951.0,15.4275,15.4518,15.4193,15.4437,132951.0
2019-05-16 14:30:00,19.05,19.06,19.03,19.05,80281.0,15.4437,15.4518,15.4275,15.4437,80281.0
2019-05-16 14:40:00,19.05,19.06,19.01,19.02,95868.0,15.4437,15.4518,15.4112,15.4193,95868.0
2019-05-16 14:50:00,19.03,19.04,18.99,19.03,124766.0,15.4275,15.4356,15.395,15.4275,124766.0
2019-05-16 15:00:00,19.02,19.03,18.97,19.0,201915.0,15.4193,15.4275,15.3788,15.4031,201915.0
2019-05-16 15:10:00,19.0,19.0,18.98,19.0,328197.0,15.4031,15.4031,15.3869,15.4031,328197.0
2019-05-16 15:20:00,18.99,19.01,18.99,19.01,146907.0,15.395,15.4112,15.395,15.4112,146907.0
2019-05-16 15:30:00,19.01,19.01,18.97,19.0,664059.0,15.4112,15.4112,15.3788,15.4031,664059.0
2019-05-16 15:40:00,18.99,19.0,18.95,18.95,502622.0,15.395,15.4031,15.3626,15.3626,502622.0
2019-05-16 15:50:00,18.95,18.96,18.93,18.94,927083.0,15.3626,15.3707,15.3464,15.3545,927083.0
2019-05-17 09:30:00,18.71,18.86,18.7,18.85,478294.0,15.168,15.2896,15.1599,15.2815,478294.0
2019-05-17 09:40:00,18.84,18.97,18.83,18.94,248718.0,15.2734,15.3788,15.2653,15.3545,248718.0
2019-05-17 09:50:00,18.93,18.93,18.81,18.86,643491.0,15.3464,15.3464,15.2491,15.2896,643491.0
2019-05-17 10:00:00,18.85,18.92,18.81,18.91,482211.0,15.2815,15.3383,15.2491,15.3302,482211.0
2019-05-17 10:10:00,18.91,18.96,18.87,18.95,422125.0,15.3302,15.3707,15.2977,15.3626,422125.0
2019-05-17 10:20:00,18.95,19.01,18.94,18.98,345729.0,15.3626,15.4112,15.3545,15.3869,345729.0
2019-05-17 10:30:00,18.98,19.0,18.92,18.96,149883.0,15.3869,15.4031,15.3383,15.3707,149883.0
2019-05-17 10:40:00,18.96,19.04,18.95,19.04,153248.0,15.3707,15.4356,15.3626,15.4356,153248.0
2019-05-17 10:50:00,19.04,19.14,19.04,19.09,117485.0,15.4356,15.5166,15.4356,15.4761,117485.0
2019-05-17 11:00:00,19.09,19.14,19.09,19.11,105902.0,15.4761,15.5166,15.4761,15.4923,105902.0
2019-05-17 11:10:00,19.11,19.13,19.06,19.07,78862.0,15.4923,15.5085,15.4518,15.4599,78862.0
2019-05-17 11:20:00,19.08,19.09,19.01,19.04,115723.0,15.468,15.4761,15.4112,15.4356,115723.0
2019-05-17 11:30:00,19.04,19.06,18.99,19.0,94770.0,15.4356,15.4518,15.395,15.4031,94770.0
2019-05-17 11:40:00,18.99,19.01,18.96,18.96,212825.0,15.395,15.4112,15.3707,15.3707,212825.0
2019-05-17 11:50:00,18.96,19.01,18.94,18.99,431924.0,15.3707,15.4112,15.3545,15.395,431924.0
2019-05-17 12:00:00,18.99,19.0,18.91,18.95,160142.0,15.395,15.4031,15.3302,15.3626,160142.0
2019-05-17 12:10:00,18.94,18.97,18.93,18.95,157244.0,15.3545,15.3788,15.3464,15.3626,157244.0
2019-05-17 12:20:00,18.95,18.96,18.92,18.94,98415.0,15.3626,15.3707,15.3383,15.3545,98415.0
2019-05-17 12:30:00,18.94,18.96,18.92,18.96,88342.0,15.3545,15.3707,15.3383,15.3707,88342.0
2019-05-17 12:40:00,18.96,19.02,18.95,19.01,250051.0,15.3707,15.4193,15.3626,15.4112,250051.0
2019-05-17 12:50:00,19.02,19.05,19.0,19.03,90880.0,15.4193,15.4437,15.4031,15.4275,90880.0
2019-05-17 13:00:00,19.03,19.06,19.02,19.06,70089.0,15.4275,15.4518,15.4193,15.4518,70089.0
2019-05-17 13:10:00,19.05,19.08,19.05,19.07,62958.0,15.4437,15.468,15.4437,15.4599,62958.0
2019-05-17 13:20:00,19.07,19.09,19.04,19.04,62498.0,15.4599,15.4761,15.4356,15.4356,62498.0
2019-05-17 13:30:00,19.04,19.06,19.02,19.05,73217.0,15.4356,15.4518,15.4193,15.4437,73217.0
2019-05-17 13:40:00,19.06,19.06,19.01,19.05,78723.0,15.4518,15.4518,15.4112,15.4437,78723.0
2019-05-17 13:50:00,19.04,19.05,19.03,19.04,50860.0,15.4356,15.4437,15.4275,15.4356,50860.0
2019-05-17 14:00:00,19.03,19.05,19.02,19.05,101561.0,15.4275,15.4437,15.4193,15.4437,101561.0
2019-05-17 14:10:00,19.05,19.05,19.01,19.04,99128.0,15.4437,15.4437,15.4112,15.4356,99128.0
2019-05-17 14:20:00,19.03,19.04,19.01,19.04,80681.0,15.4275,15.4356,15.4112,15.4356,80681.0
2019-05-17 14:30:00,19.04,19.06,19.01,19.02,139148.0,15.4356,15.4518,15.4112,15.4193,139148.0
2019-05-17 14:40:00,19.02,19.03,19.0,19.03,73387.0,15.4193,15.4275,15.4031,15.4275,73387.0
2019-05-17 14:50:00,19.03,19.05,19.02,19.04,98547.0,15.4275,15.4437,15.4193,15.4356,98547.0
2019-05-17 15:00:00,19.04,19.05,18.96,18.97,550814.0,15.4356,15.4437,15.3707,15.3788,550814.0
2019-05-17 15:10:00,18.97,18.99,18.94,18.95,420724.0,15.3788,15.395,15.3545,15.3626,420724.0
2019-05-17 15:20:00,18.96,19.03,18.95,19.02,425323.0,15.3707,15.4275,15.3626,15.4193,425323.0
2019-05-17 15:30:00,19.02,19.03,18.99,19.0,341760.0,15.4193,15.4275,15.395,15.4031,341760.0
2019-05-17 15:40:00,19.0,19.05,18.99,19.02,721197.0,15.4031,15.4437,15.395,15.4193,721197.0
2019-05-17 15:50:00,19.02,19.08,18.99,19.02,1285148.0,15.4193,15.468,15.395,15.4193,1285148.0
2019-05-20 09:30:00,18.75,18.86,18.67,18.82,270072.0,15.2005,15.2896,15.1356,15.2572,270072.0
2019-05-20 09:40:00,18.82,18.89,18.79,18.83,360481.0,15.2572,15.314,15.2329,15.2653,360481.0
2019-05-20 09:50:00,18.83,19.01,18.77,19.01,646726.0,15.2653,15.4112,15.2167,15.4112,646726.0
2019-05-20 10:00:00,19.01,19.03,18.97,18.99,624993.0,15.4112,15.4275,15.3788,15.395,624993.0
2019-05-20 10:10:00,18.99,19.08,18.98,19.06,217822.0,15.395,15.468,15.3869,15.4518,217822.0
2019-05-20 10:20:00,19.06,19.18,19.06,19.14,286231.0,15.4518,15.5491,15.4518,15.5166,286231.0
2019-05-20 10:30:00,19.14,19.21,19.1,19.15,132506.0,15.5166,15.5734,15.4842,15.5247,132506.0
2019-05-20 10:40:00,19.16,19.17,19.07,19.08,218965.0,15.5328,15.541,15.4599,15.468,218965.0
2019-05-20 10:50:00,19.08,19.1,19.06,19.09,155853.0,15.468,15.4842,15.4518,15.4761,155853.0
2019-05-20 11:00:00,19.1,19.1,18.98,18.99,198671.0,15.4842,15.4842,15.3869,15.395,198671.0
2019-05-20 11:10:00,18.98,19.03,18.97,19.01,232147.0,15.3869,15.4275,15.3788,15.4112,232147.0
2019-05-20 11:20:00,19.01,19.05,18.99,19.03,248478.0,15.4112,15.4437,15.395,15.4275,248478.0
2019-05-20 11:30:00,19.03,19.05,18.99,19.04,295319.0,15.4275,15.4437,15.395,15.4356,295319.0
2019-05-20 11:40:00,19.04,19.05,19.01,19.03,228806.0,15.4356,15.4437,15.4112,15.4275,228806.0
2019-05-20 11:50:00,19.02,19.07,19.02,19.06,221438.0,15.4193,15.4599,15.4193,15.4518,221438.0
2019-05-20 12:00:00,19.05,19.08,18.98,19.02,393754.0,15.4437,15.468,15.3869,15.4193,393754.0
2019-05-20 12:10:00,19.02,19.02,18.97,19.0,259907.0,15.4193,15.4193,15.3788,15.4031,259907.0
2019-05-20 12:20:00,19.0,19.01,18.91,18.91,647201.0,15.4031,15.4112,15.3302,15.3302,647201.0
2019-05-20 12:30:00,18.92,18.97,18.9,18.96,810726.0,15.3383,15.3788,15.3221,15.3707,810726.0
2019-05-20 12:40:00,18.96,18.97,18.91,18.92,158029.0,15.3707,15.3788,15.3302,15.3383,158029.0
2019-05-20 12:50:00,18.92,18.96,18.92,18.94,202156.0,15.3383,15.3707,15.3383,15.3545,202156.0
2019-05-20 13:00:00,18.94,18.96,18.9,18.96,262158.0,15.3545,15.3707,15.3221,15.3707,262158.0
2019-05-20 13:10:00,18.96,18.98,18.94,18.94,323456.0,15.3707,15.3869,15.3545,15.3545,323456.0
2019-05-20 13:20:00,18.95,18.97,18.93,18.95,310382.0,15.3626,15.3788,15.3464,15.3626,310382.0
2019-05-20 13:30:00,18.96,18.97,18.94,18.96,183795.0,15.3707,15.3788,15.3545,15.3707,183795.0
2019-05-20 13:40:00,18.96,18.98,18.94,18.98,296242.0,15.3707,15.3869,15.3545,15.3869,296242.0
2019-05-20 13:50:00,18.98,18.98,18.93,18.96,98922.0,15.3869,15.3869,15.3464,15.3707,98922.0
2019-05-20 14:00:00,18.95,18.96,18.94,18.96,117009.0,15.3626,15.3707,15.3545,15.3707,117009.0
2019-05-20 14:10:00,18.95,18.96,18.94,18.95,103257.0,15.3626,15.3707,15.3545,15.3626,103257.0
2019-05-20 14:20:00,18.94,18.98,18.94,18.95,442875.0,15.3545,15.3869,15.3545,15.3626,442875.0
2019-05-20 14:30:00,18.96,18.99,18.9,18.91,271380.0,15.3707,15.395,15.3221,15.3302,271380.0
2019-05-20 14:40:00,18.9,18.93,18.87,18.88,208588.0,15.3221,15.3464,15.2977,15.3059,208588.0
2019-05-20 14:50:00,18.88,18.89,18.86,18.87,151696.0,15.3059,15.314,15.2896,15.2977,151696.0
2019-05-20 15:00:00,18.87,18.88,18.83,18.84,148666.0,15.2977,15.3059,15.2653,15.2734,148666.0
2019-05-20 15:10:00,18.84,18.88,18.81,18.88,354947.0,15.2734,15.3059,15.2491,15.3059,354947.0
2019-05-20 15:20:00,18.88,18.93,18.87,18.92,298794.0,15.3059,15.3464,15.2977,15.3383,298794.0
2019-05-20 15:30:00,18.92,18.97,18.91,18.96,395761.0,15.3383,15.3788,15.3302,15.3707,395761.0
2019-05-20 15:40:00,18.96,18.97,18.95,18.96,651687.0,15.3707,15.3788,15.3626,15.3707,651687.0
2019-05-20 15:50:00,18.96,18.97,18.93,18.95,1480004.0,15.3707,15.3788,15.3464,15.3626,1480004.0
2019-05-21 09:30:00,19.08,19.27,19.08,19.22,561014.0,15.468,15.622,15.468,15.5815,561014.0
2019-05-21 09:40:00,19.23,19.29,19.22,19.26,535033.0,15.5896,15.6382,15.5815,15.6139,535033.0
2019-05-21 09:50:00,19.27,19.29,19.22,19.29,134200.0,15.622,15.6382,15.5815,15.6382,134200.0
2019-05-21 10:00:00,19.29,19.41,19.29,19.38,175346.0,15.6382,15.7355,15.6382,15.7112,175346.0
2019-05-21 10:10:00,19.39,19.42,19.33,19.35,217533.0,15.7193,15.7436,15.6707,15.6869,217533.0
2019-05-21 10:20:00,19.35,19.37,19.31,19.37,287418.0,15.6869,15.7031,15.6545,15.7031,287418.0
2019-05-21 10:30:00,19.37,19.38,19.33,19.36,188682.0,15.7031,15.7112,15.6707,15.695,188682.0
2019-05-21 10:40:00,19.35,19.36,19.31,19.33,147827.0,15.6869,15.695,15.6545,15.6707,147827.0
2019-05-21 10:50:00,19.34,19.38,19.31,19.31,242291.0,15.6788,15.7112,15.6545,15.6545,242291.0
2019-05-21 11:00:00,19.32,19.35,19.29,19.35,194114.0,15.6626,15.6869,15.6382,15.6869,194114.0
2019-05-21 11:10:00,19.34,19.37,19.31,19.33,250007.0,15.6788,15.7031,15.6545,15.6707,250007.0
2019-05-21 11:20:00,19.34,19.34,19.28,19.28,146976.0,15.6788,15.6788,15.6301,15.6301,146976.0
2019-05-21 11:30:00,19.29,19.3,19.26,19.29,126843.0,15.6382,15.6463,15.6139,15.6382,126843.0
2019-05-21 11:40:00,19.29,19.32,19.26,19.32,121479.0,15.6382,15.6626,15.6139,15.6626,121479.0
2019-05-21 11:50:00,19.32,19.37,19.31,19.35,294101.0,15.6626,15.7031,15.6545,15.6869,294101.0
2019-05-21 12:00:00,19.36,19.39,19.35,19.38,183550.0,15.695,15.7193,15.6869,15.7112,183550.0
2019-05-21 12:10:00,19.38,19.42,19.37,19.4,139926.0,15.7112,15.7436,15.7031,15.7274,139926.0
2019-05-21 12:20:00,19.4,19.41,19.39,19.41,123636.0,15.7274,15.7355,15.7193,15.7355,123636.0
2019-05-21 12:30:00,19.41,19.42,19.39,19.41,128714.0,15.7355,15.7436,15.7193,15.7355,128714.0
2019-05-21 12:40:00,19.41,19.43,19.4,19.42,143009.0,15.7355,15.7517,15.7274,15.7436,143009.0
2019-05-21 12:50:00,19.43,19.46,19.42,19.43,107389.0,15.7517,15.7761,15.7436,15.7517,107389.0
2019-05-21 13:00:00,19.43,19.45,19.43,19.44,97865.0,15.7517,15.7679,15.7517,15.7598,97865.0
2019-05-21 13:10:00,19.43,19.46,19.42,19.45,191826.0,15.7517,15.7761,15.7436,15.7679,191826.0
2019-05-21 13:20:00,19.46,19.5,19.45,19.5,183776.0,15.7761,15.8085,15.7679,15.8085,183776.0
2019-05-21 13:30:00,19.5,19.52,19.49,19.52,181243.0,15.8085,15.8247,15.8004,15.8247,181243.0
2019-05-21 13:40:00,19.51,19.53,19.5,19.53,92407.0,15.8166,15.8328,15.8085,15.8328,92407.0
2019-05-21 13:50:00,19.53,19.57,19.52,19.55,232705.0,15.8328,15.8652,15.8247,15.849,232705.0
2019-05-21 14:00:00,19.55,19.57,19.54,19.55,95958.0,15.849,15.8652,15.8409,15.849,95958.0
2019-05-21 14:10:00,19.55,19.57,19.54,19.56,209311.0,15.849,15.8652,15.8409,15.8571,209311.0
2019-05-21 14:20:00,19.56,19.58,19.54,19.57,190400.0,15.8571,15.8733,15.8409,15.8652,190400.0
2019-05-21 14:30:00,19.57,19.58,19.56,19.56,129462.0,15.8652,15.8733,15.8571,15.8571,129462.0
2019-05-21 14:40:00,19.56,19.57,19.54,19.56,174322.0,15.8571,15.8652,15.8409,15.8571,174322.0
2019-05-21 14:50:00,19.56,19.57,19.51,19.53,155818.0,15.8571,15.8652,15.8166,15.8328,155818.0
2019-05-21 15:00:00,19.53,19.55,19.49,19.52,301635.0,15.8328,15.849,15.8004,15.8247,301635.0
2019-05-21 15:10:00,19.52,19.54,19.5,19.52,251249.0,15.8247,15.8409,15.8085,15.8247,251249.0
2019-05-21 15:20:00,19.52,19.54,19.49,19.52,226381.0,15.8247,15.8409,15.8004,15.8247,226381.0
2019-05-21 15:30:00,19.52,19.55,19.49,19.51,200261.0,15.8247,15.849,15.8004,15.8166,200261.0
2019-05-21 15:40:00,19.51,19.52,19.49,19.52,436342.0,15.8166,15.8247,15.8004,15.8247,436342.0
2019-05-21 15:50:00,19.52,19.52,19.44,19.46,1760228.0,15.8247,15.8247,15.7598,15.7761,1760228.0
2019-05-22 09:30:00,19.26,19.33,19.18,19.31,541254.0,15.6139,15.6707,15.5491,15.6545,541254.0
2019-05-22 09:40:00,19.31,19.42,19.25,19.41,711816.0,15.6545,15.7436,15.6058,15.7355,711816.0
2019-05-22 09:50:00,19.4,19.4,19.3,19.31,280669.0,15.7274,15.7274,15.6463,15.6545,280669.0
2019-05-22 10:00:00,19.32,19.32,19.23,19.24,339281.0,15.6626,15.6626,15.5896,15.5977,339281.0
2019-05-22 10:10:00,19.25,19.31,19.24,19.27,336970.0,15.6058,15.6545,15.5977,15.622,336970.0
2019-05-22 10:20:00,19.27,19.27,19.21,19.23,493733.0,15.622,15.622,15.5734,15.5896,493733.0
2019-05-22 10:30:00,19.23,19.23,19.1,19.14,313516.0,15.5896,15.5896,15.4842,15.5166,313516.0
2019-05-22 10:40:00,19.14,19.14,19.04,19.11,339739.0,15.5166,15.5166,15.4356,15.4923,339739.0
2019-05-22 10:50:00,19.1,19.12,19.04,19.05,220653.0,15.4842,15.5004,15.4356,15.4437,220653.0
2019-05-22 11:00:00,19.05,19.09,19.04,19.09,372992.0,15.4437,15.4761,15.4356,15.4761,372992.0
2019-05-22 11:10:00,19.09,19.14,19.08,19.13,330696.0,15.4761,15.5166,15.468,15.5085,330696.0
2019-05-22 11:20:00,19.14,19.15,19.11,19.14,174958.0,15.5166,15.5247,15.4923,15.5166,174958.0
2019-05-22 11:30:00,19.14,19.18,19.14,19.15,321435.0,15.5166,15.5491,15.5166,15.5247,321435.0
2019-05-22 11:40:00,19.15,19.15,19.11,19.11,186453.0,15.5247,15.5247,15.4923,15.4923,186453.0
2019-05-22 11:50:00,19.11,19.15,19.11,19.15,172463.0,15.4923,15.5247,15.4923,15.5247,172463.0
2019-05-22 12:00:00,19.14,19.15,19.11,19.12,108637.0,15.5166,15.5247,15.4923,15.5004,108637.0
2019-05-22 12:10:00,19.11,19.14,19.08,19.08,241806.0,15.4923,15.5166,15.468,15.468,241806.0
2019-05-22 12:20:00,19.08,19.09,19.03,19.05,128782.0,15.468,15.4761,15.4275,15.4437,128782.0
2019-05-22 12:30:00,19.05,19.08,19.04,19.04,734142.0,15.4437,15.468,15.4356,15.4356,734142.0
2019-05-22 12:40:00,19.04,19.04,18.99,19.02,478816.0,15.4356,15.4356,15.395,15.4193,478816.0
2019-05-22 12:50:00,19.02,19.05,19.0,19.03,219841.0,15.4193,15.4437,15.4031,15.4275,219841.0
2019-05-22 13:00:00,19.02,19.03,18.99,19.01,661330.0,15.4193,15.4275,15.395,15.4112,661330.0
2019-05-22 13:10:00,19.0,19.03,19.0,19.03,350868.0,15.4031,15.4275,15.4031,15.4275,350868.0
2019-05-22 13:20:00,19.02,19.04,19.0,19.02,286338.0,15.4193,15.4356,15.4031,15.4193,286338.0
2019-05-22 13:30:00,19.03,19.03,19.0,19.03,95353.0,15.4275,15.4275,15.4031,15.4275,95353.0
2019-05-22 13:40:00,19.03,19.06,19.02,19.05,139609.0,15.4275,15.4518,15.4193,15.4437,139609.0
2019-05-22 13:50:00,19.05,19.1,19.05,19.1,129008.0,15.4437,15.4842,15.4437,15.4842,129008.0
2019-05-22 14:00:00,19.1,19.12,19.08,19.12,188666.0,15.4842,15.5004,15.468,15.5004,188666.0
2019-05-22 14:10:00,19.12,19.12,19.09,19.12,180735.0,15.5004,15.5004,15.4761,15.5004,180735.0
2019-05-22 14:20:00,19.12,19.14,19.1,19.12,350191.0,15.5004,15.5166,15.4842,15.5004,350191.0
2019-05-22 14:30:00,19.12,19.16,19.11,19.14,126577.0,15.5004,15.5328,15.4923,15.5166,126577.0
2019-05-22 14:40:00,19.14,19.15,19.13,19.13,107219.0,15.5166,15.5247,15.5085,15.5085,107219.0
2019-05-22 14:50:00,19.14,19.16,19.13,19.16,172919.0,15.5166,15.5328,15.5085,15.5328,172919.0
2019-05-22 15:00:00,19.16,19.18,19.11,19.11,274108.0,15.5328,15.5491,15.4923,15.4923,274108.0
2019-05-22 15:10:00,19.11,19.13,19.09,19.1,96710.0,15.4923,15.5085,15.4761,15.4842,96710.0
2019-05-22 15:20:00,19.09,19.15,19.09,19.14,468455.0,15.4761,15.5247,15.4761,15.5166,468455.0
2019-05-22 15:30:00,19.14,19.21,19.13,19.21,777353.0,15.5166,15.5734,15.5085,15.5734,777353.0
2019-05-22 15:40:00,19.21,19.27,19.19,19.23,1009388.0,15.5734,15.622,15.5572,15.5896,1009388.0
2019-05-22 15:50:00,19.23,19.25,19.18,19.19,1162861.0,15.5896,15.6058,15.5491,15.5572,1162861.0
2019-05-23 09:30:00,18.92,18.92,18.76,18.79,396825.0,15.3383,15.3383,15.2086,15.2329,396825.0
2019-05-23 09:40:00,18.8,18.84,18.77,18.79,241156.0,15.241,15.2734,15.2167,15.2329,241156.0
2019-05-23 09:50:00,18.78,18.82,18.74,18.81,411711.0,15.2248,15.2572,15.1924,15.2491,411711.0
2019-05-23 10:00:00,18.82,18.9,18.8,18.89,356013.0,15.2572,15.3221,15.241,15.314,356013.0
2019-05-23 10:10:00,18.9,18.94,18.87,18.89,265890.0,15.3221,15.3545,15.2977,15.314,265890.0
2019-05-23 10:20:00,18.88,18.95,18.87,18.95,241088.0,15.3059,15.3626,15.2977,15.3626,241088.0
2019-05-23 10:30:00,18.95,19.01,18.93,19.01,375578.0,15.3626,15.4112,15.3464,15.4112,375578.0
2019-05-23 10:40:00,19.0,19.04,18.98,19.0,297285.0,15.4031,15.4356,15.3869,15.4031,297285.0
2019-05-23 10:50:00,19.01,19.05,18.97,19.01,262528.0,15.4112,15.4437,15.3788,15.4112,262528.0
2019-05-23 11:00:00,19.01,19.01,18.94,18.95,178884.0,15.4112,15.4112,15.3545,15.3626,178884.0
2019-05-23 11:10:00,18.94,18.97,18.91,18.96,278367.0,15.3545,15.3788,15.3302,15.3707,278367.0
2019-05-23 11:20:00,18.96,19.04,18.96,19.0,209004.0,15.3707,15.4356,15.3707,15.4031,209004.0
2019-05-23 11:30:00,19.0,19.02,18.98,19.01,225009.0,15.4031,15.4193,15.3869,15.4112,225009.0
2019-05-23 11:40:00,19.0,19.01,18.96,18.98,135830.0,15.4031,15.4112,15.3707,15.3869,135830.0
2019-05-23 11:50:00,18.99,19.0,18.95,18.98,305023.0,15.395,15.4031,15.3626,15.3869,305023.0
2019-05-23 12:00:00,18.98,19.02,18.97,18.99,165789.0,15.3869,15.4193,15.3788,15.395,165789.0
2019-05-23 12:10:00,18.98,19.04,18.98,19.02,166230.0,15.3869,15.4356,15.3869,15.4193,166230.0
2019-05-23 12:20:00,19.02,19.06,19.01,19.06,169152.0,15.4193,15.4518,15.4112,15.4518,169152.0
2019-05-23 12:30:00,19.05,19.07,19.03,19.05,247973.0,15.4437,15.4599,15.4275,15.4437,247973.0
2019-05-23 12:40:00,19.05,19.09,19.05,19.07,213467.0,15.4437,15.4761,15.4437,15.4599,213467.0
2019-05-23 12:50:00,19.07,19.08,19.01,19.04,166948.0,15.4599,15.468,15.4112,15.4356,166948.0
2019-05-23 13:00:00,19.03,19.08,19.02,19.05,186071.0,15.4275,15.468,15.4193,15.4437,186071.0
2019-05-23 13:10:00,19.05,19.1,19.03,19.09,298416.0,15.4437,15.4842,15.4275,15.4761,298416.0
2019-05-23 13:20:00,19.09,19.15,19.08,19.12,215801.0,15.4761,15.5247,15.468,15.5004,215801.0
2019-05-23 13:30:00,19.12,19.14,19.1,19.14,165586.0,15.5004,15.5166,15.4842,15.5166,165586.0
2019-05-23 13:40:00,19.14,19.16,19.12,19.13,240918.0,15.5166,15.5328,15.5004,15.5085,240918.0
2019-05-23 13:50:00,19.13,19.16,19.1,19.15,202698.0,15.5085,15.5328,15.4842,15.5247,202698.0
2019-05-23 14:00:00,19.16,19.17,19.12,19.13,278393.0,15.5328,15.541,15.5004,15.5085,278393.0
2019-05-23 14:10:00,19.14,19.14,19.1,19.14,162193.0,15.5166,15.5166,15.4842,15.5166,162193.0
2019-05-23 14:20:00,19.14,19.17,19.13,19.14,264657.0,15.5166,15.541,15.5085,15.5166,264657.0
2019-05-23 14:30:00,19.14,19.16,19.13,19.15,136807.0,15.5166,15.5328,15.5085,15.5247,136807.0
2019-05-23 14:40:00,19.15,19.17,19.13,19.16,269163.0,15.5247,15.541,15.5085,15.5328,269163.0
2019-05-23 14:50:00,19.15,19.16,19.11,19.13,365988.0,15.5247,15.5328,15.4923,15.5085,365988.0
2019-05-23 15:00:00,19.13,19.2,19.12,19.2,401686.0,15.5085,15.5653,15.5004,15.5653,401686.0
2019-05-23 15:10:00,19.2,19.24,19.19,19.23,400059.0,15.5653,15.5977,15.5572,15.5896,400059.0
2019-05-23 15:20:00,19.23,19.29,19.23,19.28,555813.0,15.5896,15.6382,15.5896,15.6301,555813.0
2019-05-23 15:30:00,19.28,19.29,19.21,19.21,565938.0,15.6301,15.6382,15.5734,15.5734,565938.0
2019-05-23 15:40:00,19.21,19.22,19.14,19.14,667996.0,15.5734,15.5815,15.5166,15.5166,667996.0
2019-05-23 15:50:00,19.15,19.22,19.14,19.2,1500550.0,15.5247,15.5815,15.5166,15.5653,1500550.0
2019-05-24 09:30:00,19.52,19.95,19.4,19.86,929737.0,15.8247,16.1733,15.7274,16.1003,929737.0
2019-05-24 09:40:00,19.85,20.1,19.84,20.09,604125.0,16.0922,16.2949,16.0841,16.2868,604125.0
2019-05-24 09:50:00,20.09,20.18,19.97,19.99,516678.0,16.2868,16.3598,16.1895,16.2057,516678.0
2019-05-24 10:00:00,20.0,20.09,19.96,20.07,544506.0,16.2138,16.2868,16.1814,16.2706,544506.0
2019-05-24 10:10:00,20.07,20.1,19.91,19.94,403370.0,16.2706,16.2949,16.1409,16.1652,403370.0
2019-05-24 10:20:00,19.95,20.01,19.93,19.96,267601.0,16.1733,16.2219,16.1571,16.1814,267601.0
2019-05-24 10:30:00,19.96,20.04,19.92,20.03,314948.0,16.1814,16.2463,16.149,16.2381,314948.0
2019-05-24 10:40:00,20.03,20.1,19.98,20.09,328216.0,16.2381,16.2949,16.1976,16.2868,328216.0
2019-05-24 10:50:00,20.09,20.18,20.08,20.17,299515.0,16.2868,16.3598,16.2787,16.3516,299515.0
2019-05-24 11:00:00,20.17,20.18,20.1,20.12,280943.0,16.3516,16.3598,16.2949,16.3111,280943.0
2019-05-24 11:10:00,20.12,20.16,20.1,20.13,168757.0,16.3111,16.3435,16.2949,16.3192,168757.0
2019-05-24 11:20:00,20.14,20.14,20.01,20.08,258528.0,16.3273,16.3273,16.2219,16.2787,258528.0
2019-05-24 11:30:00,20.09,20.18,20.08,20.15,359666.0,16.2868,16.3598,16.2787,16.3354,359666.0
2019-05-24 11:40:00,20.16,20.16,20.11,20.13,187599.0,16.3435,16.3435,16.303,16.3192,187599.0
2019-05-24 11:50:00,20.12,20.12,20.05,20.05,184140.0,16.3111,16.3111,16.2544,16.2544,184140.0
2019-05-24 12:00:00,20.05,20.08,20.03,20.07,167730.0,16.2544,16.2787,16.2381,16.2706,167730.0
2019-05-24 12:10:00,20.07,20.12,20.06,20.07,132306.0,16.2706,16.3111,16.2625,16.2706,132306.0
2019-05-24 12:20:00,20.06,20.16,20.06,20.16,188638.0,16.2625,16.3435,16.2625,16.3435,188638.0
2019-05-24 12:30:00,20.16,20.2,20.15,20.2,165960.0,16.3435,16.376,16.3354,16.376,165960.0
2019-05-24 12:40:00,20.19,20.23,20.16,20.17,210098.0,16.3679,16.4003,16.3435,16.3516,210098.0
2019-05-24 12:50:00,20.17,20.18,20.14,20.16,139282.0,16.3516,16.3598,16.3273,16.3435,139282.0
2019-05-24 13:00:00,20.16,20.18,20.13,20.14,107144.0,16.3435,16.3598,16.3192,16.3273,107144.0
2019-05-24 13:10:00,20.14,20.14,20.08,20.09,209986.0,16.3273,16.3273,16.2787,16.2868,209986.0
2019-05-24 13:20:00,20.09,20.1,20.02,20.03,112773.0,16.2868,16.2949,16.23,16.2381,112773.0
2019-05-24 13:30:00,20.03,20.1,20.02,20.1,141434.0,16.2381,16.2949,16.23,16.2949,141434.0
2019-05-24 13:40:00,20.1,20.11,20.05,20.05,152723.0,16.2949,16.303,16.2544,16.2544,152723.0
2019-05-24 13:50:00,20.05,20.07,19.96,19.98,197275.0,16.2544,16.2706,16.1814,16.1976,197275.0
2019-05-24 14:00:00,19.99,20.01,19.95,20.0,187547.0,16.2057,16.2219,16.1733,16.2138,187547.0
2019-05-24 14:10:00,20.0,20.02,19.97,20.01,148783.0,16.2138,16.23,16.1895,16.2219,148783.0
2019-05-24 14:20:00,20.01,20.04,19.98,19.98,120613.0,16.2219,16.2463,16.1976,16.1976,120613.0
2019-05-24 14:30:00,19.98,20.07,19.97,20.05,202338.0,16.1976,16.2706,16.1895,16.2544,202338.0
2019-05-24 14:40:00,20.05,20.08,20.02,20.07,167703.0,16.2544,16.2787,16.23,16.2706,167703.0
2019-05-24 14:50:00,20.07,20.12,20.06,20.08,215420.0,16.2706,16.3111,16.2625,16.2787,215420.0
2019-05-24 15:00:00,20.08,20.11,20.06,20.1,211765.0,16.2787,16.303,16.2625,16.2949,211765.0
2019-05-24 15:10:00,20.1,20.11,20.04,20.05,194561.0,16.2949,16.303,16.2463,16.2544,194561.0
2019-05-24 15:20:00,20.05,20.11,20.05,20.09,367950.0,16.2544,16.303,16.2544,16.2868,367950.0
2019-05-24 15:30:00,20.09,20.1,20.05,20.05,438047.0,16.2868,16.2949,16.2544,16.2544,438047.0
2019-05-24 15:40:00,20.05,20.07,20.02,20.03,541753.0,16.2544,16.2706,16.23,16.2381,541753.0
2019-05-24 15:50:00,20.02,20.06,20.0,20.02,1306224.0,16.23,16.2625,16.2138,16.23,1306224.0
2019-05-28 09:30:00,19.98,19.99,19.79,19.84,411142.0,16.1976,16.2057,16.0436,16.0841,411142.0
2019-05-28 09:40:00,19.84,19.93,19.81,19.88,194641.0,16.0841,16.1571,16.0598,16.1165,194641.0
2019-05-28 09:50:00,19.88,20.13,19.84,20.12,354597.0,16.1165,16.3192,16.0841,16.3111,354597.0
2019-05-28 10:00:00,20.11,20.12,19.97,20.04,273817.0,16.303,16.3111,16.1895,16.2463,273817.0
2019-05-28 10:10:00,20.04,20.06,19.98,19.98,229146.0,16.2463,16.2625,16.1976,16.1976,229146.0
2019-05-28 10:20:00,19.98,20.03,19.97,20.02,237509.0,16.1976,16.2381,16.1895,16.23,237509.0
2019-05-28 10:30:00,20.02,20.02,19.91,19.92,230169.0,16.23,16.23,16.1409,16.149,230169.0
2019-05-28 10:40:00,19.92,19.96,19.87,19.9,219391.0,16.149,16.1814,16.1084,16.1328,219391.0
2019-05-28 10:50:00,19.9,19.98,19.87,19.96,298393.0,16.1328,16.1976,16.1084,16.1814,298393.0
2019-05-28 11:00:00,19.96,19.98,19.93,19.95,311447.0,16.1814,16.1976,16.1571,16.1733,311447.0
2019-05-28 11:10:00,19.96,19.98,19.94,19.96,231770.0,16.1814,16.1976,16.1652,16.1814,231770.0
2019-05-28 11:20:00,19.97,19.97,19.91,19.93,162321.0,16.1895,16.1895,16.1409,16.1571,162321.0
2019-05-28 11:30:00,19.93,19.96,19.91,19.94,161741.0,16.1571,16.1814,16.1409,16.1652,161741.0
2019-05-28 11:40:00,19.95,19.98,19.94,19.96,143369.0,16.1733,16.1976,16.1652,16.1814,143369.0
2019-05-28 11:50:00,19.96,19.98,19.94,19.96,234317.0,16.1814,16.1976,16.1652,16.1814,234317.0
2019-05-28 12:00:00,19.96,20.02,19.95,20.01,135117.0,16.1814,16.23,16.1733,16.2219,135117.0
2019-05-28 12:10:00,20.01,20.06,20.0,20.05,112157.0,16.2219,16.2625,16.2138,16.2544,112157.0
2019-05-28 12:20:00,20.05,20.07,20.05,20.05,85470.0,16.2544,16.2706,16.2544,16.2544,85470.0
2019-05-28 12:30:00,20.05,20.08,20.03,20.07,161908.0,16.2544,16.2787,16.2381,16.2706,161908.0
2019-05-28 12:40:00,20.07,20.09,20.04,20.05,114057.0,16.2706,16.2868,16.2463,16.2544,114057.0
2019-05-28 12:50:00,20.04,20.06,20.01,20.01,101349.0,16.2463,16.2625,16.2219,16.2219,101349.0
2019-05-28 13:00:00,20.01,20.03,19.97,19.98,208877.0,16.2219,16.2381,16.1895,16.1976,208877.0
2019-05-28 13:10:00,19.98,20.01,19.98,19.98,119524.0,16.1976,16.2219,16.1976,16.1976,119524.0
2019-05-28 13:20:00,19.98,19.99,19.97,19.97,107773.0,16.1976,16.2057,16.1895,16.1895,107773.0
2019-05-28 13:30:00,19.97,19.98,19.92,19.96,198999.0,16.1895,16.1976,16.149,16.1814,198999.0
2019-05-28 13:40:00,19.96,19.96,19.86,19.86,273696.0,16.1814,16.1814,16.1003,16.1003,273696.0
2019-05-28 13:50:00,19.86,19.87,19.79,19.8,333472.0,16.1003,16.1084,16.0436,16.0517,333472.0
2019-05-28 14:00:00,19.8,19.81,19.76,19.76,324021.0,16.0517,16.0598,16.0193,16.0193,324021.0
2019-05-28 14:10:00,19.76,19.78,19.74,19.77,177438.0,16.0193,16.0355,16.003,16.0274,177438.0
2019-05-28 14:20:00,19.77,19.78,19.73,19.75,245962.0,16.0274,16.0355,15.9949,16.0112,245962.0
2019-05-28 14:30:00,19.75,19.78,19.72,19.76,314236.0,16.0112,16.0355,15.9868,16.0193,314236.0
2019-05-28 14:40:00,19.75,19.77,19.73,19.77,333534.0,16.0112,16.0274,15.9949,16.0274,333534.0
2019-05-28 14:50:00,19.77,19.77,19.74,19.76,329393.0,16.0274,16.0274,16.003,16.0193,329393.0
2019-05-28 15:00:00,19.75,19.81,19.73,19.79,394963.0,16.0112,16.0598,15.9949,16.0436,394963.0
2019-05-28 15:10:00,19.79,19.79,19.75,19.77,240884.0,16.0436,16.0436,16.0112,16.0274,240884.0
2019-05-28 15:20:00,19.77,19.77,19.7,19.73,469808.0,16.0274,16.0274,15.9706,15.9949,469808.0
2019-05-28 15:30:00,19.73,19.74,19.67,19.71,666081.0,15.9949,16.003,15.9463,15.9787,666081.0
2019-05-28 15:40:00,19.7,19.71,19.66,19.66,585207.0,15.9706,15.9787,15.9382,15.9382,585207.0
2019-05-28 15:50:00,19.67,19.7,19.66,19.66,1602600.0,15.9463,15.9706,15.9382,15.9382,1602600.0
2019-05-29 09:30:00,19.53,19.59,19.44,19.47,432183.0,15.8328,15.8814,15.7598,15.7842,432183.0
2019-05-29 09:40:00,19.47,19.55,19.46,19.53,234370.0,15.7842,15.849,15.7761,15.8328,234370.0
2019-05-29 09:50:00,19.53,19.53,19.43,19.47,269531.0,15.8328,15.8328,15.7517,15.7842,269531.0
2019-05-29 10:00:00,19.47,19.5,19.4,19.42,301864.0,15.7842,15.8085,15.7274,15.7436,301864.0
2019-05-29 10:10:00,19.42,19.46,19.37,19.45,453464.0,15.7436,15.7761,15.7031,15.7679,453464.0
2019-05-29 10:20:00,19.46,19.49,19.43,19.48,219242.0,15.7761,15.8004,15.7517,15.7923,219242.0
2019-05-29 10:30:00,19.48,19.52,19.47,19.48,286598.0,15.7923,15.8247,15.7842,15.7923,286598.0
2019-05-29 10:40:00,19.47,19.48,19.39,19.39,314943.0,15.7842,15.7923,15.7193,15.7193,314943.0
2019-05-29 10:50:00,19.39,19.41,19.31,19.31,398971.0,15.7193,15.7355,15.6545,15.6545,398971.0
2019-05-29 11:00:00,19.31,19.33,19.23,19.29,465421.0,15.6545,15.6707,15.5896,15.6382,465421.0
2019-05-29 11:10:00,19.29,19.3,19.17,19.19,256320.0,15.6382,15.6463,15.541,15.5572,256320.0
2019-05-29 11:20:00,19.19,19.19,19.13,19.18,304246.0,15.5572,15.5572,15.5085,15.5491,304246.0
2019-05-29 11:30:00,19.18,19.2,19.11,19.11,354409.0,15.5491,15.5653,15.4923,15.4923,354409.0
2019-05-29 11:40:00,19.11,19.14,19.07,19.12,254222.0,15.4923,15.5166,15.4599,15.5004,254222.0
2019-05-29 11:50:00,19.11,19.14,19.07,19.11,233445.0,15.4923,15.5166,15.4599,15.4923,233445.0
2019-05-29 12:00:00,19.11,19.15,19.09,19.14,249636.0,15.4923,15.5247,15.4761,15.5166,249636.0
2019-05-29 12:10:00,19.14,19.15,19.11,19.13,161543.0,15.5166,15.5247,15.4923,15.5085,161543.0
2019-05-29 12:20:00,19.12,19.15,19.1,19.13,221140.0,15.5004,15.5247,15.4842,15.5085,221140.0
2019-05-29 12:30:00,19.12,19.17,19.11,19.14,222618.0,15.5004,15.541,15.4923,15.5166,222618.0
2019-05-29 12:40:00,19.14,19.16,19.13,19.16,166553.0,15.5166,15.5328,15.5085,15.5328,166553.0
2019-05-29 12:50:00,19.15,19.16,19.08,19.1,536735.0,15.5247,15.5328,15.468,15.4842,536735.0
2019-05-29 13:00:00,19.1,19.1,19.03,19.07,901312.0,15.4842,15.4842,15.4275,15.4599,901312.0
2019-05-29 13:10:00,19.07,19.08,19.03,19.04,434918.0,15.4599,15.468,15.4275,15.4356,434918.0
2019-05-29 13:20:00,19.04,19.06,19.02,19.04,265241.0,15.4356,15.4518,15.4193,15.4356,265241.0
2019-05-29 13:30:00,19.03,19.07,19.02,19.04,194401.0,15.4275,15.4599,15.4193,15.4356,194401.0
2019-05-29 13:40:00,19.04,19.09,19.02,19.04,1882317.0,15.4356,15.4761,15.4193,15.4356,1882317.0
2019-05-29 13:50:00,19.03,19.05,18.97,18.97,358683.0,15.4275,15.4437,15.3788,15.3788,358683.0
2019-05-29 14:00:00,18.98,19.03,18.97,18.98,236739.0,15.3869,15.4275,15.3788,15.3869,236739.0
2019-05-29 14:10:00,18.98,19.0,18.94,18.94,256668.0,15.3869,15.4031,15.3545,15.3545,256668.0
2019-05-29 14:20:00,18.94,18.98,18.93,18.96,275969.0,15.3545,15.3869,15.3464,15.3707,275969.0
2019-05-29 14:30:00,18.96,18.96,18.89,18.91,400415.0,15.3707,15.3707,15.314,15.3302,400415.0
2019-05-29 14:40:00,18.91,18.91,18.87,18.88,213962.0,15.3302,15.3302,15.2977,15.3059,213962.0
2019-05-29 14:50:00,18.88,18.89,18.83,18.85,446862.0,15.3059,15.314,15.2653,15.2815,446862.0
2019-05-29 15:00:00,18.85,18.88,18.82,18.88,339668.0,15.2815,15.3059,15.2572,15.3059,339668.0
2019-05-29 15:10:00,18.88,18.94,18.85,18.93,248681.0,15.3059,15.3545,15.2815,15.3464,248681.0
2019-05-29 15:20:00,18.93,18.96,18.93,18.96,230688.0,15.3464,15.3707,15.3464,15.3707,230688.0
2019-05-29 15:30:00,18.96,19.06,18.95,19.01,856109.0,15.3707,15.4518,15.3626,15.4112,856109.0
2019-05-29 15:40:00,19.0,19.01,18.95,19.0,759691.0,15.4031,15.4112,15.3626,15.4031,759691.0
2019-05-29 15:50:00,19.0,19.03,18.97,18.99,1947234.0,15.4031,15.4275,15.3788,15.395,1947234.0
2019-05-30 09:30:00,19.16,19.24,19.12,19.19,224357.0,15.5328,15.5977,15.5004,15.5572,224357.0
2019-05-30 09:40:00,19.19,19.21,19.14,19.2,136778.0,15.5572,15.5734,15.5166,15.5653,136778.0
2019-05-30 09:50:00,19.19,19.21,19.12,19.16,319427.0,15.5572,15.5734,15.5004,15.5328,319427.0
2019-05-30 10:00:00,19.16,19.23,19.14,19.18,218525.0,15.5328,15.5896,15.5166,15.5491,218525.0
2019-05-30 10:10:00,19.18,19.18,19.12,19.14,169767.0,15.5491,15.5491,15.5004,15.5166,169767.0
2019-05-30 10:20:00,19.14,19.22,19.14,19.21,140348.0,15.5166,15.5815,15.5166,15.5734,140348.0
2019-05-30 10:30:00,19.21,19.29,19.2,19.25,141074.0,15.5734,15.6382,15.5653,15.6058,141074.0
2019-05-30 10:40:00,19.25,19.25,19.21,19.23,131743.0,15.6058,15.6058,15.5734,15.5896,131743.0
2019-05-30 10:50:00,19.24,19.27,19.19,19.27,170836.0,15.5977,15.622,15.5572,15.622,170836.0
2019-05-30 11:00:00,19.26,19.28,19.2,19.24,360774.0,15.6139,15.6301,15.5653,15.5977,360774.0
2019-05-30 11:10:00,19.24,19.31,19.23,19.29,179638.0,15.5977,15.6545,15.5896,15.6382,179638.0
2019-05-30 11:20:00,19.29,19.29,19.23,19.28,202505.0,15.6382,15.6382,15.5896,15.6301,202505.0
2019-05-30 11:30:00,19.28,19.31,19.25,19.3,147714.0,15.6301,15.6545,15.6058,15.6463,147714.0
2019-05-30 11:40:00,19.3,19.31,19.21,19.23,135560.0,15.6463,15.6545,15.5734,15.5896,135560.0
2019-05-30 11:50:00,19.23,19.23,19.19,19.23,126284.0,15.5896,15.5896,15.5572,15.5896,126284.0
2019-05-30 12:00:00,19.23,19.25,19.17,19.17,145180.0,15.5896,15.6058,15.541,15.541,145180.0
2019-05-30 12:10:00,19.17,19.21,19.16,19.18,130484.0,15.541,15.5734,15.5328,15.5491,130484.0
2019-05-30 12:20:00,19.18,19.2,19.15,19.15,128888.0,15.5491,15.5653,15.5247,15.5247,128888.0
2019-05-30 12:30:00,19.16,19.18,19.12,19.16,415345.0,15.5328,15.5491,15.5004,15.5328,415345.0
2019-05-30 12:40:00,19.17,19.22,19.16,19.19,179800.0,15.541,15.5815,15.5328,15.5572,179800.0
2019-05-30 12:50:00,19.2,19.21,19.15,19.16,146249.0,15.5653,15.5734,15.5247,15.5328,146249.0
2019-05-30 13:00:00,19.15,19.17,19.14,19.16,98764.0,15.5247,15.541,15.5166,15.5328,98764.0
2019-05-30 13:10:00,19.16,19.17,19.12,19.12,88140.0,15.5328,15.541,15.5004,15.5004,88140.0
2019-05-30 13:20:00,19.12,19.13,19.08,19.11,110981.0,15.5004,15.5085,15.468,15.4923,110981.0
2019-05-30 13:30:00,19.12,19.12,19.05,19.07,142742.0,15.5004,15.5004,15.4437,15.4599,142742.0
2019-05-30 13:40:00,19.07,19.09,19.05,19.08,124941.0,15.4599,15.4761,15.4437,15.468,124941.0
2019-05-30 13:50:00,19.08,19.08,19.07,19.08,81735.0,15.468,15.468,15.4599,15.468,81735.0
2019-05-30 14:00:00,19.08,19.1,19.05,19.05,151826.0,15.468,15.4842,15.4437,15.4437,151826.0
2019-05-30 14:10:00,19.06,19.07,19.02,19.03,147979.0,15.4518,15.4599,15.4193,15.4275,147979.0
2019-05-30 14:20:00,19.03,19.04,18.98,19.02,158527.0,15.4275,15.4356,15.3869,15.4193,158527.0
2019-05-30 14:30:00,19.01,19.04,19.0,19.01,182233.0,15.4112,15.4356,15.4031,15.4112,182233.0
2019-05-30 14:40:00,19.02,19.04,19.0,19.04,197950.0,15.4193,15.4356,15.4031,15.4356,197950.0
2019-05-30 14:50:00,19.03,19.09,19.03,19.07,128247.0,15.4275,15.4761,15.4275,15.4599,128247.0
2019-05-30 15:00:00,19.07,19.08,19.03,19.05,168160.0,15.4599,15.468,15.4275,15.4437,168160.0
2019-05-30 15:10:00,19.05,19.1,19.05,19.09,133721.0,15.4437,15.4842,15.4437,15.4761,133721.0
2019-05-30 15:20:00,19.09,19.12,19.07,19.11,162307.0,15.4761,15.5004,15.4599,15.4923,162307.0
2019-05-30 15:30:00,19.11,19.17,19.09,19.14,213622.0,15.4923,15.541,15.4761,15.5166,213622.0
2019-05-30 15:40:00,19.14,19.15,19.12,19.14,241219.0,15.5166,15.5247,15.5004,15.5166,241219.0
2019-05-30 15:50:00,19.15,19.17,19.14,19.14,796729.0,15.5247,15.541,15.5166,15.5166,796729.0
2019-05-31 09:30:00,18.85,18.86,18.65,18.74,389468.0,15.2815,15.2896,15.1194,15.1924,389468.0
2019-05-31 09:40:00,18.73,18.73,18.45,18.5,414748.0,15.1842,15.1842,14.9573,14.9978,414748.0
2019-05-31 09:50:00,18.49,18.57,18.47,18.5,450856.0,14.9897,15.0545,14.9735,14.9978,450856.0
2019-05-31 10:00:00,18.5,18.53,18.48,18.48,197681.0,14.9978,15.0221,14.9816,14.9816,197681.0
2019-05-31 10:10:00,18.48,18.49,18.4,18.4,234359.0,14.9816,14.9897,14.9167,14.9167,234359.0
2019-05-31 10:20:00,18.4,18.42,18.36,18.36,235929.0,14.9167,14.9329,14.8843,14.8843,235929.0
2019-05-31 10:30:00,18.37,18.45,18.35,18.45,254047.0,14.8924,14.9573,14.8762,14.9573,254047.0
2019-05-31 10:40:00,18.44,18.48,18.4,18.48,212970.0,14.9491,14.9816,14.9167,14.9816,212970.0
2019-05-31 10:50:00,18.47,18.52,18.47,18.52,189474.0,14.9735,15.014,14.9735,15.014,189474.0
2019-05-31 11:00:00,18.52,18.53,18.49,18.51,225636.0,15.014,15.0221,14.9897,15.0059,225636.0
2019-05-31 11:10:00,18.51,18.56,18.5,18.54,192185.0,15.0059,15.0464,14.9978,15.0302,192185.0
2019-05-31 11:20:00,18.54,18.65,18.53,18.64,182025.0,15.0302,15.1194,15.0221,15.1113,182025.0
2019-05-31 11:30:00,18.65,18.68,18.6,18.61,205720.0,15.1194,15.1437,15.0789,15.087,205720.0
2019-05-31 11:40:00,18.61,18.65,18.59,18.64,224339.0,15.087,15.1194,15.0708,15.1113,224339.0
2019-05-31 11:50:00,18.64,18.65,18.59,18.64,373083.0,15.1113,15.1194,15.0708,15.1113,373083.0
2019-05-31 12:00:00,18.64,18.64,18.61,18.63,128889.0,15.1113,15.1113,15.087,15.1032,128889.0
2019-05-31 12:10:00,18.63,18.64,18.6,18.63,116091.0,15.1032,15.1113,15.0789,15.1032,116091.0
2019-05-31 12:20:00,18.63,18.64,18.6,18.62,656874.0,15.1032,15.1113,15.0789,15.0951,656874.0
2019-05-31 12:30:00,18.62,18.65,18.61,18.64,152965.0,15.0951,15.1194,15.087,15.1113,152965.0
2019-05-31 12:40:00,18.64,18.66,18.63,18.64,127201.0,15.1113,15.1275,15.1032,15.1113,127201.0
2019-05-31 12:50:00,18.64,18.65,18.63,18.64,108277.0,15.1113,15.1194,15.1032,15.1113,108277.0
2019-05-31 13:00:00,18.64,18.7,18.64,18.7,82666.0,15.1113,15.1599,15.1113,15.1599,82666.0
2019-05-31 13:10:00,18.7,18.72,18.69,18.71,112766.0,15.1599,15.1761,15.1518,15.168,112766.0
2019-05-31 13:20:00,18.71,18.72,18.7,18.72,71288.0,15.168,15.1761,15.1599,15.1761,71288.0
2019-05-31 13:30:00,18.72,18.75,18.72,18.75,93955.0,15.1761,15.2005,15.1761,15.2005,93955.0
2019-05-31 13:40:00,18.75,18.76,18.74,18.76,75027.0,15.2005,15.2086,15.1924,15.2086,75027.0
2019-05-31 13:50:00,18.75,18.76,18.73,18.73,156345.0,15.2005,15.2086,15.1842,15.1842,156345.0
2019-05-31 14:00:00,18.73,18.74,18.69,18.69,155505.0,15.1842,15.1924,15.1518,15.1518,155505.0
2019-05-31 14:10:00,18.7,18.7,18.64,18.66,128873.0,15.1599,15.1599,15.1113,15.1275,128873.0
2019-05-31 14:20:00,18.67,18.67,18.62,18.64,113570.0,15.1356,15.1356,15.0951,15.1113,113570.0
2019-05-31 14:30:00,18.64,18.66,18.62,18.63,229015.0,15.1113,15.1275,15.0951,15.1032,229015.0
2019-05-31 14:40:00,18.63,18.7,18.63,18.68,148440.0,15.1032,15.1599,15.1032,15.1437,148440.0
2019-05-31 14:50:00,18.68,18.72,18.67,18.71,218390.0,15.1437,15.1761,15.1356,15.168,218390.0
2019-05-31 15:00:00,18.71,18.74,18.7,18.71,312305.0,15.168,15.1924,15.1599,15.168,312305.0
2019-05-31 15:10:00,18.71,18.74,18.71,18.73,208553.0,15.168,15.1924,15.168,15.1842,208553.0
2019-05-31 15:20:00,18.73,18.74,18.68,18.72,462044.0,15.1842,15.1924,15.1437,15.1761,462044.0
2019-05-31 15:30:00,18.71,18.76,18.71,18.73,637146.0,15.168,15.2086,15.168,15.1842,637146.0
2019-05-31 15:40:00,18.73,18.75,18.69,18.73,711461.0,15.1842,15.2005,15.1518,15.1842,711461.0
2019-05-31 15:50:00,18.72,18.75,18.68,18.68,1617111.0,15.1761,15.2005,15.1437,15.1437,1617111.0
2019-06-03 09:30:00,18.75,18.92,18.75,18.88,270671.0,15.2005,15.3383,15.2005,15.3059,270671.0
2019-06-03 09:40:00,18.88,18.94,18.84,18.87,163802.0,15.3059,15.3545,15.2734,15.2977,163802.0
2019-06-03 09:50:00,18.87,18.95,18.84,18.95,114993.0,15.2977,15.3626,15.2734,15.3626,114993.0
2019-06-03 10:00:00,18.94,19.0,18.87,18.98,144568.0,15.3545,15.4031,15.2977,15.3869,144568.0
2019-06-03 10:10:00,18.98,19.02,18.93,18.94,240817.0,15.3869,15.4193,15.3464,15.3545,240817.0
2019-06-03 10:20:00,18.94,18.98,18.91,18.97,349828.0,15.3545,15.3869,15.3302,15.3788,349828.0
2019-06-03 10:30:00,18.96,19.02,18.96,19.0,368494.0,15.3707,15.4193,15.3707,15.4031,368494.0
2019-06-03 10:40:00,19.0,19.04,18.98,19.0,169032.0,15.4031,15.4356,15.3869,15.4031,169032.0
2019-06-03 10:50:00,18.99,19.01,18.96,19.01,131032.0,15.395,15.4112,15.3707,15.4112,131032.0
2019-06-03 11:00:00,19.0,19.01,18.94,18.95,174661.0,15.4031,15.4112,15.3545,15.3626,174661.0
2019-06-03 11:10:00,18.95,18.96,18.89,18.89,111261.0,15.3626,15.3707,15.314,15.314,111261.0
2019-06-03 11:20:00,18.89,18.89,18.84,18.86,144199.0,15.314,15.314,15.2734,15.2896,144199.0
2019-06-03 11:30:00,18.86,18.89,18.84,18.86,106703.0,15.2896,15.314,15.2734,15.2896,106703.0
2019-06-03 11:40:00,18.86,18.9,18.85,18.87,117652.0,15.2896,15.3221,15.2815,15.2977,117652.0
2019-06-03 11:50:00,18.88,18.9,18.84,18.84,102082.0,15.3059,15.3221,15.2734,15.2734,102082.0
2019-06-03 12:00:00,18.84,18.84,18.75,18.77,102276.0,15.2734,15.2734,15.2005,15.2167,102276.0
2019-06-03 12:10:00,18.78,18.79,18.72,18.73,97478.0,15.2248,15.2329,15.1761,15.1842,97478.0
2019-06-03 12:20:00,18.73,18.75,18.71,18.73,101565.0,15.1842,15.2005,15.168,15.1842,101565.0
2019-06-03 12:30:00,18.73,18.78,18.71,18.78,74103.0,15.1842,15.2248,15.168,15.2248,74103.0
2019-06-03 12:40:00,18.77,18.78,18.75,18.77,76506.0,15.2167,15.2248,15.2005,15.2167,76506.0
2019-06-03 12:50:00,18.76,18.78,18.74,18.75,75989.0,15.2086,15.2248,15.1924,15.2005,75989.0
2019-06-03 13:00:00,18.75,18.77,18.71,18.77,80395.0,15.2005,15.2167,15.168,15.2167,80395.0
2019-06-03 13:10:00,18.77,18.79,18.76,18.77,63847.0,15.2167,15.2329,15.2086,15.2167,63847.0
2019-06-03 13:20:00,18.77,18.91,18.76,18.81,214974.0,15.2167,15.3302,15.2086,15.2491,214974.0
2019-06-03 13:30:00,18.8,18.8,18.67,18.67,123060.0,15.241,15.241,15.1356,15.1356,123060.0
2019-06-03 13:40:00,18.68,18.78,18.67,18.73,93224.0,15.1437,15.2248,15.1356,15.1842,93224.0
2019-06-03 13:50:00,18.73,18.83,18.72,18.82,74837.0,15.1842,15.2653,15.1761,15.2572,74837.0
2019-06-03 14:00:00,18.82,18.86,18.79,18.86,90880.0,15.2572,15.2896,15.2329,15.2896,90880.0
2019-06-03 14:10:00,18.85,18.86,18.78,18.79,118891.0,15.2815,15.2896,15.2248,15.2329,118891.0
2019-06-03 14:20:00,18.79,18.83,18.78,18.82,119313.0,15.2329,15.2653,15.2248,15.2572,119313.0
2019-06-03 14:30:00,18.82,18.84,18.75,18.76,108127.0,15.2572,15.2734,15.2005,15.2086,108127.0
2019-06-03 14:40:00,18.76,18.79,18.75,18.75,106870.0,15.2086,15.2329,15.2005,15.2005,106870.0
2019-06-03 14:50:00,18.75,18.77,18.7,18.73,169876.0,15.2005,15.2167,15.1599,15.1842,169876.0
2019-06-03 15:00:00,18.73,18.73,18.67,18.67,193526.0,15.1842,15.1842,15.1356,15.1356,193526.0
2019-06-03 15:10:00,18.67,18.73,18.65,18.73,199285.0,15.1356,15.1842,15.1194,15.1842,199285.0
2019-06-03 15:20:00,18.72,18.75,18.65,18.65,305532.0,15.1761,15.2005,15.1194,15.1194,305532.0
2019-06-03 15:30:00,18.65,18.66,18.6,18.64,345577.0,15.1194,15.1275,15.0789,15.1113,345577.0
2019-06-03 15:40:00,18.64,18.69,18.63,18.66,398271.0,15.1113,15.1518,15.1032,15.1275,398271.0
2019-06-03 15:50:00,18.66,18.7,18.64,18.67,1180815.0,15.1275,15.1599,15.1113,15.1356,1180815.0
2019-06-04 09:30:00,19.0,19.05,18.92,18.94,293893.0,15.4031,15.4437,15.3383,15.3545,293893.0
2019-06-04 09:40:00,18.94,18.98,18.86,18.86,232188.0,15.3545,15.3869,15.2896,15.2896,232188.0
2019-06-04 09:50:00,18.87,18.96,18.83,18.94,157659.0,15.2977,15.3707,15.2653,15.3545,157659.0
2019-06-04 10:00:00,18.94,19.04,18.94,18.99,200195.0,15.3545,15.4356,15.3545,15.395,200195.0
2019-06-04 10:10:00,18.99,19.09,18.99,19.09,155335.0,15.395,15.4761,15.395,15.4761,155335.0
2019-06-04 10:20:00,19.08,19.22,19.07,19.21,194005.0,15.468,15.5815,15.4599,15.5734,194005.0
2019-06-04 10:30:00,19.21,19.23,19.11,19.12,219276.0,15.5734,15.5896,15.4923,15.5004,219276.0
2019-06-04 10:40:00,19.11,19.12,19.04,19.06,285160.0,15.4923,15.5004,15.4356,15.4518,285160.0
2019-06-04 10:50:00,19.07,19.16,19.06,19.14,288111.0,15.4599,15.5328,15.4518,15.5166,288111.0
2019-06-04 11:00:00,19.14,19.2,19.11,19.19,171272.0,15.5166,15.5653,15.4923,15.5572,171272.0
2019-06-04 11:10:00,19.2,19.27,19.17,19.27,496323.0,15.5653,15.622,15.541,15.622,496323.0
2019-06-04 11:20:00,19.27,19.29,19.22,19.27,167246.0,15.622,15.6382,15.5815,15.622,167246.0
2019-06-04 11:30:00,19.27,19.36,19.24,19.36,235249.0,15.622,15.695,15.5977,15.695,235249.0
2019-06-04 11:40:00,19.36,19.39,19.34,19.39,105847.0,15.695,15.7193,15.6788,15.7193,105847.0
2019-06-04 11:50:00,19.39,19.4,19.36,19.37,115378.0,15.7193,15.7274,15.695,15.7031,115378.0
2019-06-04 12:00:00,19.37,19.38,19.32,19.35,104960.0,15.7031,15.7112,15.6626,15.6869,104960.0
2019-06-04 12:10:00,19.35,19.36,19.29,19.31,92030.0,15.6869,15.695,15.6382,15.6545,92030.0
2019-06-04 12:20:00,19.3,19.33,19.28,19.29,100464.0,15.6463,15.6707,15.6301,15.6382,100464.0
2019-06-04 12:30:00,19.29,19.31,19.29,19.3,170005.0,15.6382,15.6545,15.6382,15.6463,170005.0
2019-06-04 12:40:00,19.29,19.36,19.25,19.35,154650.0,15.6382,15.695,15.6058,15.6869,154650.0
2019-06-04 12:50:00,19.34,19.4,19.34,19.36,105872.0,15.6788,15.7274,15.6788,15.695,105872.0
2019-06-04 13:00:00,19.36,19.4,19.35,19.38,70740.0,15.695,15.7274,15.6869,15.7112,70740.0
2019-06-04 13:10:00,19.38,19.39,19.31,19.32,108462.0,15.7112,15.7193,15.6545,15.6626,108462.0
2019-06-04 13:20:00,19.32,19.36,19.31,19.35,57933.0,15.6626,15.695,15.6545,15.6869,57933.0
2019-06-04 13:30:00,19.35,19.36,19.31,19.33,83493.0,15.6869,15.695,15.6545,15.6707,83493.0
2019-06-04 13:40:00,19.34,19.36,19.31,19.36,119611.0,15.6788,15.695,15.6545,15.695,119611.0
2019-06-04 13:50:00,19.36,19.37,19.33,19.37,148480.0,15.695,15.7031,15.6707,15.7031,148480.0
2019-06-04 14:00:00,19.37,19.37,19.32,19.34,120088.0,15.7031,15.7031,15.6626,15.6788,120088.0
2019-06-04 14:10:00,19.34,19.36,19.31,19.32,103279.0,15.6788,15.695,15.6545,15.6626,103279.0
2019-06-04 14:20:00,19.32,19.33,19.3,19.32,117669.0,15.6626,15.6707,15.6463,15.6626,117669.0
2019-06-04 14:30:00,19.32,19.34,19.29,19.34,101919.0,15.6626,15.6788,15.6382,15.6788,101919.0
2019-06-04 14:40:00,19.33,19.35,19.31,19.32,116053.0,15.6707,15.6869,15.6545,15.6626,116053.0
2019-06-04 14:50:00,19.33,19.35,19.32,19.33,154766.0,15.6707,15.6869,15.6626,15.6707,154766.0
2019-06-04 15:00:00,19.33,19.38,19.32,19.38,128742.0,15.6707,15.7112,15.6626,15.7112,128742.0
2019-06-04 15:10:00,19.38,19.39,19.36,19.38,162195.0,15.7112,15.7193,15.695,15.7112,162195.0
2019-06-04 15:20:00,19.38,19.42,19.37,19.39,193795.0,15.7112,15.7436,15.7031,15.7193,193795.0
2019-06-04 15:30:00,19.39,19.39,19.35,19.37,258411.0,15.7193,15.7193,15.6869,15.7031,258411.0
2019-06-04 15:40:00,19.37,19.38,19.34,19.38,299003.0,15.7031,15.7112,15.6788,15.7112,299003.0
2019-06-04 15:50:00,19.38,19.41,19.36,19.4,962003.0,15.7112,15.7355,15.695,15.7274,962003.0
2019-06-05 09:30:00,19.5,19.65,19.37,19.4,560116.0,15.8085,15.9301,15.7031,15.7274,560116.0
2019-06-05 09:40:00,19.38,19.39,19.29,19.33,126145.0,15.7112,15.7193,15.6382,15.6707,126145.0
2019-06-05 09:50:00,19.33,19.34,19.28,19.33,244169.0,15.6707,15.6788,15.6301,15.6707,244169.0
2019-06-05 10:00:00,19.33,19.39,19.23,19.29,177622.0,15.6707,15.7193,15.5896,15.6382,177622.0
2019-06-05 10:10:00,19.3,19.31,19.24,19.27,114850.0,15.6463,15.6545,15.5977,15.622,114850.0
2019-06-05 10:20:00,19.27,19.31,19.22,19.25,184222.0,15.622,15.6545,15.5815,15.6058,184222.0
2019-06-05 10:30:00,19.24,19.28,19.19,19.28,179584.0,15.5977,15.6301,15.5572,15.6301,179584.0
2019-06-05 10:40:00,19.27,19.3,19.19,19.21,195319.0,15.622,15.6463,15.5572,15.5734,195319.0
2019-06-05 10:50:00,19.21,19.26,19.19,19.25,119731.0,15.5734,15.6139,15.5572,15.6058,119731.0
2019-06-05 11:00:00,19.25,19.34,19.23,19.32,146368.0,15.6058,15.6788,15.5896,15.6626,146368.0
2019-06-05 11:10:00,19.31,19.36,19.29,19.32,116468.0,15.6545,15.695,15.6382,15.6626,116468.0
2019-06-05 11:20:00,19.32,19.35,19.3,19.32,130261.0,15.6626,15.6869,15.6463,15.6626,130261.0
2019-06-05 11:30:00,19.32,19.38,19.32,19.36,119980.0,15.6626,15.7112,15.6626,15.695,119980.0
2019-06-05 11:40:00,19.36,19.38,19.32,19.32,113873.0,15.695,15.7112,15.6626,15.6626,113873.0
2019-06-05 11:50:00,19.33,19.36,19.29,19.35,98083.0,15.6707,15.695,15.6382,15.6869,98083.0
2019-06-05 12:00:00,19.35,19.38,19.33,19.35,90013.0,15.6869,15.7112,15.6707,15.6869,90013.0
2019-06-05 12:10:00,19.35,19.36,19.29,19.34,113944.0,15.6869,15.695,15.6382,15.6788,113944.0
2019-06-05 12:20:00,19.34,19.38,19.33,19.38,69271.0,15.6788,15.7112,15.6707,15.7112,69271.0
2019-06-05 12:30:00,19.37,19.38,19.32,19.37,99513.0,15.7031,15.7112,15.6626,15.7031,99513.0
2019-06-05 12:40:00,19.37,19.37,19.34,19.36,83807.0,15.7031,15.7031,15.6788,15.695,83807.0
2019-06-05 12:50:00,19.36,19.41,19.35,19.39,105262.0,15.695,15.7355,15.6869,15.7193,105262.0
2019-06-05 13:00:00,19.39,19.43,19.38,19.42,137219.0,15.7193,15.7517,15.7112,15.7436,137219.0
2019-06-05 13:10:00,19.43,19.46,19.42,19.46,91909.0,15.7517,15.7761,15.7436,15.7761,91909.0
2019-06-05 13:20:00,19.46,19.51,19.44,19.49,235617.0,15.7761,15.8166,15.7598,15.8004,235617.0
2019-06-05 13:30:00,19.49,19.56,19.45,19.52,227130.0,15.8004,15.8571,15.7679,15.8247,227130.0
2019-06-05 13:40:00,19.52,19.55,19.5,19.52,129703.0,15.8247,15.849,15.8085,15.8247,129703.0
2019-06-05 13:50:00,19.51,19.52,19.48,19.5,130198.0,15.8166,15.8247,15.7923,15.8085,130198.0
2019-06-05 14:00:00,19.5,19.52,19.47,19.52,122163.0,15.8085,15.8247,15.7842,15.8247,122163.0
2019-06-05 14:10:00,19.51,19.52,19.49,19.5,256541.0,15.8166,15.8247,15.8004,15.8085,256541.0
2019-06-05 14:20:00,19.5,19.53,19.49,19.51,184288.0,15.8085,15.8328,15.8004,15.8166,184288.0
2019-06-05 14:30:00,19.51,19.52,19.49,19.5,89881.0,15.8166,15.8247,15.8004,15.8085,89881.0
2019-06-05 14:40:00,19.5,19.52,19.49,19.5,107453.0,15.8085,15.8247,15.8004,15.8085,107453.0
2019-06-05 14:50:00,19.5,19.54,19.49,19.53,117441.0,15.8085,15.8409,15.8004,15.8328,117441.0
2019-06-05 15:00:00,19.52,19.53,19.49,19.5,157957.0,15.8247,15.8328,15.8004,15.8085,157957.0
2019-06-05 15:10:00,19.5,19.52,19.49,19.5,189064.0,15.8085,15.8247,15.8004,15.8085,189064.0
2019-06-05 15:20:00,19.51,19.55,19.5,19.54,148773.0,15.8166,15.849,15.8085,15.8409,148773.0
2019-06-05 15:30:00,19.54,19.54,19.49,19.53,302830.0,15.8409,15.8409,15.8004,15.8328,302830.0
2019-06-05 15:40:00,19.53,19.57,19.52,19.55,335034.0,15.8328,15.8652,15.8247,15.849,335034.0
2019-06-05 15:50:00,19.54,19.6,19.54,19.58,785369.0,15.8409,15.8896,15.8409,15.8733,785369.0
2019-06-06 09:30:00,19.65,19.7,19.61,19.68,193584.0,15.9301,15.9706,15.8977,15.9544,193584.0
2019-06-06 09:40:00,19.68,19.7,19.57,19.58,84522.0,15.9544,15.9706,15.8652,15.8733,84522.0
2019-06-06 09:50:00,19.59,19.61,19.55,19.55,103792.0,15.8814,15.8977,15.849,15.849,103792.0
2019-06-06 10:00:00,19.55,19.61,19.54,19.56,109648.0,15.849,15.8977,15.8409,15.8571,109648.0
2019-06-06 10:10:00,19.57,19.58,19.49,19.5,166391.0,15.8652,15.8733,15.8004,15.8085,166391.0
2019-06-06 10:20:00,19.51,19.54,19.47,19.47,145195.0,15.8166,15.8409,15.7842,15.7842,145195.0
2019-06-06 10:30:00,19.48,19.54,19.47,19.51,131467.0,15.7923,15.8409,15.7842,15.8166,131467.0
2019-06-06 10:40:00,19.52,19.53,19.5,19.52,77712.0,15.8247,15.8328,15.8085,15.8247,77712.0
2019-06-06 10:50:00,19.52,19.54,19.5,19.5,116206.0,15.8247,15.8409,15.8085,15.8085,116206.0
2019-06-06 11:00:00,19.5,19.54,19.49,19.54,104049.0,15.8085,15.8409,15.8004,15.8409,104049.0
2019-06-06 11:10:00,19.54,19.58,19.53,19.57,224231.0,15.8409,15.8733,15.8328,15.8652,224231.0
2019-06-06 11:20:00,19.57,19.58,19.51,19.56,91140.0,15.8652,15.8733,15.8166,15.8571,91140.0
2019-06-06 11:30:00,19.55,19.62,19.55,19.57,130424.0,15.849,15.9058,15.849,15.8652,130424.0
2019-06-06 11:40:00,19.57,19.58,19.5,19.52,116297.0,15.8652,15.8733,15.8085,15.8247,116297.0
2019-06-06 11:50:00,19.52,19.56,19.52,19.55,98243.0,15.8247,15.8571,15.8247,15.849,98243.0
2019-06-06 12:00:00,19.55,19.58,19.54,19.57,87625.0,15.849,15.8733,15.8409,15.8652,87625.0
2019-06-06 12:10:00,19.56,19.61,19.54,19.61,86594.0,15.8571,15.8977,15.8409,15.8977,86594.0
2019-06-06 12:20:00,19.6,19.61,19.58,19.59,82217.0,15.8896,15.8977,15.8733,15.8814,82217.0
2019-06-06 12:30:00,19.59,19.61,19.57,19.6,71306.0,15.8814,15.8977,15.8652,15.8896,71306.0
2019-06-06 12:40:00,19.61,19.61,19.56,19.56,140739.0,15.8977,15.8977,15.8571,15.8571,140739.0
2019-06-06 12:50:00,19.56,19.57,19.53,19.55,225628.0,15.8571,15.8652,15.8328,15.849,225628.0
2019-06-06 13:00:00,19.55,19.59,19.54,19.55,149173.0,15.849,15.8814,15.8409,15.849,149173.0
2019-06-06 13:10:00,19.55,19.61,19.54,19.57,341688.0,15.849,15.8977,15.8409,15.8652,341688.0
2019-06-06 13:20:00,19.57,19.58,19.55,19.55,81266.0,15.8652,15.8733,15.849,15.849,81266.0
2019-06-06 13:30:00,19.56,19.59,19.54,19.56,114470.0,15.8571,15.8814,15.8409,15.8571,114470.0
2019-06-06 13:40:00,19.55,19.57,19.54,19.55,51540.0,15.849,15.8652,15.8409,15.849,51540.0
2019-06-06 13:50:00,19.55,19.56,19.53,19.53,82439.0,15.849,15.8571,15.8328,15.8328,82439.0
2019-06-06 14:00:00,19.54,19.57,19.53,19.55,81221.0,15.8409,15.8652,15.8328,15.849,81221.0
2019-06-06 14:10:00,19.56,19.58,19.56,19.57,77662.0,15.8571,15.8733,15.8571,15.8652,77662.0
2019-06-06 14:20:00,19.57,19.63,19.57,19.63,122552.0,15.8652,15.9139,15.8652,15.9139,122552.0
2019-06-06 14:30:00,19.63,19.71,19.62,19.68,195090.0,15.9139,15.9787,15.9058,15.9544,195090.0
2019-06-06 14:40:00,19.68,19.69,19.64,19.65,137912.0,15.9544,15.9625,15.922,15.9301,137912.0
2019-06-06 14:50:00,19.64,19.67,19.63,19.66,106456.0,15.922,15.9463,15.9139,15.9382,106456.0
2019-06-06 15:00:00,19.66,19.67,19.64,19.66,140349.0,15.9382,15.9463,15.922,15.9382,140349.0
2019-06-06 15:10:00,19.65,19.71,19.65,19.71,153918.0,15.9301,15.9787,15.9301,15.9787,153918.0
2019-06-06 15:20:00,19.7,19.71,19.68,19.69,181637.0,15.9706,15.9787,15.9544,15.9625,181637.0
2019-06-06 15:30:00,19.69,19.77,19.67,19.75,215733.0,15.9625,16.0274,15.9463,16.0112,215733.0
2019-06-06 15:40:00,19.75,19.75,19.7,19.72,275554.0,16.0112,16.0112,15.9706,15.9868,275554.0
2019-06-06 15:50:00,19.72,19.74,19.66,19.67,902633.0,15.9868,16.003,15.9382,15.9463,902633.0
2019-06-07 09:30:00,19.69,19.73,19.65,19.71,314063.0,15.9625,15.9949,15.9301,15.9787,314063.0
2019-06-07 09:40:00,19.71,19.78,19.68,19.71,114420.0,15.9787,16.0355,15.9544,15.9787,114420.0
2019-06-07 09:50:00,19.71,19.84,19.68,19.83,126340.0,15.9787,16.0841,15.9544,16.076,126340.0
2019-06-07 10:00:00,19.82,19.86,19.81,19.82,93425.0,16.0679,16.1003,16.0598,16.0679,93425.0
2019-06-07 10:10:00,19.82,19.83,19.75,19.78,99498.0,16.0679,16.076,16.0112,16.0355,99498.0
2019-06-07 10:20:00,19.78,19.79,19.73,19.78,116918.0,16.0355,16.0436,15.9949,16.0355,116918.0
2019-06-07 10:30:00,19.77,19.85,19.77,19.83,84977.0,16.0274,16.0922,16.0274,16.076,84977.0
2019-06-07 10:40:00,19.83,19.87,19.82,19.86,88686.0,16.076,16.1084,16.0679,16.1003,88686.0
2019-06-07 10:50:00,19.86,19.95,19.86,19.95,104984.0,16.1003,16.1733,16.1003,16.1733,104984.0
2019-06-07 11:00:00,19.95,19.98,19.88,19.9,150188.0,16.1733,16.1976,16.1165,16.1328,150188.0
2019-06-07 11:10:00,19.9,19.91,19.87,19.87,95318.0,16.1328,16.1409,16.1084,16.1084,95318.0
2019-06-07 11:20:00,19.87,19.88,19.82,19.84,146648.0,16.1084,16.1165,16.0679,16.0841,146648.0
2019-06-07 11:30:00,19.84,19.89,19.83,19.89,116247.0,16.0841,16.1247,16.076,16.1247,116247.0
2019-06-07 11:40:00,19.89,19.92,19.86,19.89,91624.0,16.1247,16.149,16.1003,16.1247,91624.0
2019-06-07 11:50:00,19.89,19.9,19.85,19.86,63914.0,16.1247,16.1328,16.0922,16.1003,63914.0
2019-06-07 12:00:00,19.86,19.87,19.83,19.85,151061.0,16.1003,16.1084,16.076,16.0922,151061.0
2019-06-07 12:10:00,19.85,19.88,19.83,19.85,96760.0,16.0922,16.1165,16.076,16.0922,96760.0
2019-06-07 12:20:00,19.85,19.88,19.83,19.88,75294.0,16.0922,16.1165,16.076,16.1165,75294.0
2019-06-07 12:30:00,19.88,19.88,19.82,19.83,76423.0,16.1165,16.1165,16.0679,16.076,76423.0
2019-06-07 12:40:00,19.83,19.86,19.83,19.83,68581.0,16.076,16.1003,16.076,16.076,68581.0
2019-06-07 12:50:00,19.84,19.87,19.82,19.86,87864.0,16.0841,16.1084,16.0679,16.1003,87864.0
2019-06-07 13:00:00,19.87,19.87,19.84,19.85,44883.0,16.1084,16.1084,16.0841,16.0922,44883.0
2019-06-07 13:10:00,19.85,19.87,19.82,19.85,112935.0,16.0922,16.1084,16.0679,16.0922,112935.0
2019-06-07 13:20:00,19.86,19.88,19.83,19.84,63228.0,16.1003,16.1165,16.076,16.0841,63228.0
2019-06-07 13:30:00,19.84,19.87,19.83,19.85,86637.0,16.0841,16.1084,16.076,16.0922,86637.0
2019-06-07 13:40:00,19.86,19.86,19.8,19.8,91515.0,16.1003,16.1003,16.0517,16.0517,91515.0
2019-06-07 13:50:00,19.8,19.84,19.8,19.84,73468.0,16.0517,16.0841,16.0517,16.0841,73468.0
2019-06-07 14:00:00,19.84,19.84,19.8,19.82,84581.0,16.0841,16.0841,16.0517,16.0679,84581.0
2019-06-07 14:10:00,19.83,19.84,19.82,19.82,71177.0,16.076,16.0841,16.0679,16.0679,71177.0
2019-06-07 14:20:00,19.82,19.83,19.78,19.8,129323.0,16.0679,16.076,16.0355,16.0517,129323.0
2019-06-07 14:30:00,19.8,19.81,19.77,19.78,94896.0,16.0517,16.0598,16.0274,16.0355,94896.0
2019-06-07 14:40:00,19.78,19.8,19.74,19.74,306103.0,16.0355,16.0517,16.003,16.003,306103.0
2019-06-07 14:50:00,19.74,19.78,19.73,19.73,841297.0,16.003,16.0355,15.9949,15.9949,841297.0
2019-06-07 15:00:00,19.74,19.74,19.7,19.71,205036.0,16.003,16.003,15.9706,15.9787,205036.0
2019-06-07 15:10:00,19.71,19.72,19.68,19.68,250073.0,15.9787,15.9868,15.9544,15.9544,250073.0
2019-06-07 15:20:00,19.68,19.76,19.68,19.73,192028.0,15.9544,16.0193,15.9544,15.9949,192028.0
2019-06-07 15:30:00,19.73,19.75,19.7,19.71,307970.0,15.9949,16.0112,15.9706,15.9787,307970.0
2019-06-07 15:40:00,19.71,19.73,19.69,19.69,531413.0,15.9787,15.9949,15.9625,15.9625,531413.0
2019-06-07 15:50:00,19.69,19.72,19.66,19.7,1219146.0,15.9625,15.9868,15.9382,15.9706,1219146.0
2019-06-10 09:30:00,19.83,20.03,19.82,19.89,400441.0,16.076,16.2381,16.0679,16.1247,400441.0
2019-06-10 09:40:00,19.9,20.02,19.9,20.0,183048.0,16.1328,16.23,16.1328,16.2138,183048.0
2019-06-10 09:50:00,20.0,20.03,19.98,19.99,293011.0,16.2138,16.2381,16.1976,16.2057,293011.0
2019-06-10 10:00:00,19.99,20.03,19.93,19.95,270549.0,16.2057,16.2381,16.1571,16.1733,270549.0
2019-06-10 10:10:00,19.94,19.96,19.9,19.95,101533.0,16.1652,16.1814,16.1328,16.1733,101533.0
2019-06-10 10:20:00,19.95,19.97,19.91,19.94,123365.0,16.1733,16.1895,16.1409,16.1652,123365.0
2019-06-10 10:30:00,19.94,19.94,19.85,19.86,100872.0,16.1652,16.1652,16.0922,16.1003,100872.0
2019-06-10 10:40:00,19.86,19.89,19.84,19.87,106389.0,16.1003,16.1247,16.0841,16.1084,106389.0
2019-06-10 10:50:00,19.86,19.87,19.84,19.84,86514.0,16.1003,16.1084,16.0841,16.0841,86514.0
2019-06-10 11:00:00,19.85,19.9,19.84,19.89,103479.0,16.0922,16.1328,16.0841,16.1247,103479.0
2019-06-10 11:10:00,19.9,19.92,19.87,19.89,95398.0,16.1328,16.149,16.1084,16.1247,95398.0
2019-06-10 11:20:00,19.89,19.91,19.87,19.89,94794.0,16.1247,16.1409,16.1084,16.1247,94794.0
2019-06-10 11:30:00,19.88,19.94,19.88,19.9,113922.0,16.1165,16.1652,16.1165,16.1328,113922.0
2019-06-10 11:40:00,19.91,19.95,19.9,19.95,91600.0,16.1409,16.1733,16.1328,16.1733,91600.0
2019-06-10 11:50:00,19.95,19.98,19.94,19.97,86987.0,16.1733,16.1976,16.1652,16.1895,86987.0
2019-06-10 12:00:00,19.97,19.97,19.94,19.94,105263.0,16.1895,16.1895,16.1652,16.1652,105263.0
2019-06-10 12:10:00,19.94,19.97,19.93,19.94,71266.0,16.1652,16.1895,16.1571,16.1652,71266.0
2019-06-10 12:20:00,19.94,19.94,19.9,19.93,113263.0,16.1652,16.1652,16.1328,16.1571,113263.0
2019-06-10 12:30:00,19.94,20.01,19.92,20.01,180751.0,16.1652,16.2219,16.149,16.2219,180751.0
2019-06-10 12:40:00,20.01,20.01,19.96,19.98,102217.0,16.2219,16.2219,16.1814,16.1976,102217.0
2019-06-10 12:50:00,19.98,20.0,19.95,20.0,90327.0,16.1976,16.2138,16.1733,16.2138,90327.0
2019-06-10 13:00:00,20.0,20.02,19.99,20.01,67747.0,16.2138,16.23,16.2057,16.2219,67747.0
2019-06-10 13:10:00,20.01,20.04,19.99,20.0,88009.0,16.2219,16.2463,16.2057,16.2138,88009.0
2019-06-10 13:20:00,19.99,20.01,19.96,19.96,106858.0,16.2057,16.2219,16.1814,16.1814,106858.0
2019-06-10 13:30:00,19.96,19.99,19.95,19.98,98069.0,16.1814,16.2057,16.1733,16.1976,98069.0
2019-06-10 13:40:00,19.98,19.99,19.91,19.91,105280.0,16.1976,16.2057,16.1409,16.1409,105280.0
2019-06-10 13:50:00,19.92,19.94,19.88,19.93,109397.0,16.149,16.1652,16.1165,16.1571,109397.0
2019-06-10 14:00:00,19.93,19.93,19.88,19.9,117730.0,16.1571,16.1571,16.1165,16.1328,117730.0
2019-06-10 14:10:00,19.9,19.92,19.89,19.89,95240.0,16.1328,16.149,16.1247,16.1247,95240.0
2019-06-10 14:20:00,19.9,19.93,19.89,19.92,104346.0,16.1328,16.1571,16.1247,16.149,104346.0
2019-06-10 14:30:00,19.92,19.94,19.91,19.94,110395.0,16.149,16.1652,16.1409,16.1652,110395.0
2019-06-10 14:40:00,19.94,19.94,19.9,19.92,137758.0,16.1652,16.1652,16.1328,16.149,137758.0
2019-06-10 14:50:00,19.92,19.92,19.88,19.89,193202.0,16.149,16.149,16.1165,16.1247,193202.0
2019-06-10 15:00:00,19.89,19.91,19.88,19.91,149699.0,16.1247,16.1409,16.1165,16.1409,149699.0
2019-06-10 15:10:00,19.91,19.93,19.89,19.92,259978.0,16.1409,16.1571,16.1247,16.149,259978.0
2019-06-10 15:20:00,19.91,19.92,19.88,19.88,130153.0,16.1409,16.149,16.1165,16.1165,130153.0
2019-06-10 15:30:00,19.88,19.97,19.87,19.94,387432.0,16.1165,16.1895,16.1084,16.1652,387432.0
2019-06-10 15:40:00,19.94,19.95,19.91,19.91,333175.0,16.1652,16.1733,16.1409,16.1409,333175.0
2019-06-10 15:50:00,19.91,19.93,19.87,19.89,857114.0,16.1409,16.1571,16.1084,16.1247,857114.0
2019-06-11 09:30:00,19.86,19.99,19.86,19.88,431658.0,16.2302,16.3364,16.2302,16.2465,431658.0
2019-06-11 09:40:00,19.87,19.97,19.87,19.91,275350.0,16.2384,16.3201,16.2384,16.2711,275350.0
2019-06-11 09:50:00,19.91,19.93,19.85,19.88,178199.0,16.2711,16.2874,16.222,16.2465,178199.0
2019-06-11 10:00:00,19.88,19.99,19.88,19.96,116194.0,16.2465,16.3364,16.2465,16.3119,116194.0
2019-06-11 10:10:00,19.96,19.97,19.92,19.94,99025.0,16.3119,16.3201,16.2792,16.2956,99025.0
2019-06-11 10:20:00,19.93,19.98,19.92,19.98,109711.0,16.2874,16.3283,16.2792,16.3283,109711.0
2019-06-11 10:30:00,19.98,19.98,19.88,19.92,138685.0,16.3283,16.3283,16.2465,16.2792,138685.0
2019-06-11 10:40:00,19.92,19.93,19.82,19.85,140440.0,16.2792,16.2874,16.1975,16.222,140440.0
2019-06-11 10:50:00,19.85,19.87,19.82,19.86,87649.0,16.222,16.2384,16.1975,16.2302,87649.0
2019-06-11 11:00:00,19.86,19.9,19.83,19.88,112924.0,16.2302,16.2629,16.2057,16.2465,112924.0
2019-06-11 11:10:00,19.88,19.92,19.86,19.9,127403.0,16.2465,16.2792,16.2302,16.2629,127403.0
2019-06-11 11:20:00,19.9,19.93,19.87,19.87,114942.0,16.2629,16.2874,16.2384,16.2384,114942.0
2019-06-11 11:30:00,19.87,19.89,19.79,19.8,132006.0,16.2384,16.2547,16.173,16.1812,132006.0
2019-06-11 11:40:00,19.8,19.83,19.79,19.82,151269.0,16.1812,16.2057,16.173,16.1975,151269.0
2019-06-11 11:50:00,19.82,19.85,19.81,19.82,108269.0,16.1975,16.222,16.1893,16.1975,108269.0
2019-06-11 12:00:00,19.82,19.83,19.76,19.79,185431.0,16.1975,16.2057,16.1485,16.173,185431.0
2019-06-11 12:10:00,19.79,19.84,19.78,19.82,89614.0,16.173,16.2139,16.1648,16.1975,89614.0
2019-06-11 12:20:00,19.82,19.83,19.8,19.8,53536.0,16.1975,16.2057,16.1812,16.1812,53536.0
2019-06-11 12:30:00,19.8,19.82,19.78,19.8,133279.0,16.1812,16.1975,16.1648,16.1812,133279.0
2019-06-11 12:40:00,19.79,19.8,19.75,19.78,65546.0,16.173,16.1812,16.1403,16.1648,65546.0
2019-06-11 12:50:00,19.78,19.79,19.74,19.75,94719.0,16.1648,16.173,16.1321,16.1403,94719.0
2019-06-11 13:00:00,19.75,19.78,19.74,19.77,72233.0,16.1403,16.1648,16.1321,16.1567,72233.0
2019-06-11 13:10:00,19.76,19.79,19.76,19.76,69279.0,16.1485,16.173,16.1485,16.1485,69279.0
2019-06-11 13:20:00,19.76,19.78,19.74,19.76,97038.0,16.1485,16.1648,16.1321,16.1485,97038.0
2019-06-11 13:30:00,19.75,19.81,19.74,19.79,152330.0,16.1403,16.1893,16.1321,16.173,152330.0
2019-06-11 13:40:00,19.8,19.81,19.77,19.78,57241.0,16.1812,16.1893,16.1567,16.1648,57241.0
2019-06-11 13:50:00,19.78,19.8,19.77,19.8,132028.0,16.1648,16.1812,16.1567,16.1812,132028.0
2019-06-11 14:00:00,19.8,19.86,19.79,19.84,167898.0,16.1812,16.2302,16.173,16.2139,167898.0
2019-06-11 14:10:00,19.83,19.84,19.79,19.81,104015.0,16.2057,16.2139,16.173,16.1893,104015.0
2019-06-11 14:20:00,19.82,19.83,19.8,19.8,119957.0,16.1975,16.2057,16.1812,16.1812,119957.0
2019-06-11 14:30:00,19.8,19.81,19.73,19.73,150979.0,16.1812,16.1893,16.124,16.124,150979.0
2019-06-11 14:40:00,19.73,19.76,19.73,19.75,137781.0,16.124,16.1485,16.124,16.1403,137781.0
2019-06-11 14:50:00,19.76,19.76,19.72,19.74,160487.0,16.1485,16.1485,16.1158,16.1321,160487.0
2019-06-11 15:00:00,19.74,19.79,19.73,19.79,145947.0,16.1321,16.173,16.124,16.173,145947.0
2019-06-11 15:10:00,19.79,19.8,19.76,19.78,139497.0,16.173,16.1812,16.1485,16.1648,139497.0
2019-06-11 15:20:00,19.78,19.81,19.77,19.8,258930.0,16.1648,16.1893,16.1567,16.1812,258930.0
2019-06-11 15:30:00,19.8,19.84,19.79,19.82,266677.0,16.1812,16.2139,16.173,16.1975,266677.0
2019-06-11 15:40:00,19.82,19.84,19.81,19.84,258624.0,16.1975,16.2139,16.1893,16.2139,258624.0
2019-06-11 15:50:00,19.84,19.87,19.82,19.85,1027336.0,16.2139,16.2384,16.1975,16.222,1027336.0
2019-06-12 09:30:00,19.86,19.92,19.7,19.91,548117.0,16.2302,16.2792,16.0994,16.2711,548117.0
2019-06-12 09:40:00,19.91,19.98,19.9,19.94,125003.0,16.2711,16.3283,16.2629,16.2956,125003.0
2019-06-12 09:50:00,19.94,19.98,19.91,19.96,104791.0,16.2956,16.3283,16.2711,16.3119,104791.0
2019-06-12 10:00:00,19.96,19.97,19.87,19.9,210835.0,16.3119,16.3201,16.2384,16.2629,210835.0
2019-06-12 10:10:00,19.89,19.9,19.79,19.84,532645.0,16.2547,16.2629,16.173,16.2139,532645.0
2019-06-12 10:20:00,19.83,19.89,19.82,19.83,106784.0,16.2057,16.2547,16.1975,16.2057,106784.0
2019-06-12 10:30:00,19.84,19.9,19.82,19.9,222034.0,16.2139,16.2629,16.1975,16.2629,222034.0
2019-06-12 10:40:00,19.9,19.93,19.87,19.91,326678.0,16.2629,16.2874,16.2384,16.2711,326678.0
2019-06-12 10:50:00,19.9,19.92,19.89,19.89,157745.0,16.2629,16.2792,16.2547,16.2547,157745.0
2019-06-12 11:00:00,19.89,19.9,19.87,19.89,168333.0,16.2547,16.2629,16.2384,16.2547,168333.0
2019-06-12 11:10:00,19.89,19.93,19.89,19.92,188881.0,16.2547,16.2874,16.2547,16.2792,188881.0
2019-06-12 11:20:00,19.92,19.94,19.91,19.94,230423.0,16.2792,16.2956,16.2711,16.2956,230423.0
2019-06-12 11:30:00,19.95,19.96,19.93,19.93,178299.0,16.3038,16.3119,16.2874,16.2874,178299.0
2019-06-12 11:40:00,19.93,19.95,19.91,19.91,153981.0,16.2874,16.3038,16.2711,16.2711,153981.0
2019-06-12 11:50:00,19.91,19.91,19.85,19.85,107519.0,16.2711,16.2711,16.222,16.222,107519.0
2019-06-12 12:00:00,19.85,19.88,19.84,19.87,106246.0,16.222,16.2465,16.2139,16.2384,106246.0
2019-06-12 12:10:00,19.86,19.9,19.85,19.89,111276.0,16.2302,16.2629,16.222,16.2547,111276.0
2019-06-12 12:20:00,19.89,19.92,19.87,19.91,247766.0,16.2547,16.2792,16.2384,16.2711,247766.0
2019-06-12 12:30:00,19.9,19.92,19.88,19.89,162298.0,16.2629,16.2792,16.2465,16.2547,162298.0
2019-06-12 12:40:00,19.89,19.94,19.89,19.94,138541.0,16.2547,16.2956,16.2547,16.2956,138541.0
2019-06-12 12:50:00,19.94,20.01,19.93,19.98,462730.0,16.2956,16.3528,16.2874,16.3283,462730.0
2019-06-12 13:00:00,19.98,20.01,19.96,19.97,229150.0,16.3283,16.3528,16.3119,16.3201,229150.0
2019-06-12 13:10:00,19.97,19.98,19.96,19.97,79053.0,16.3201,16.3283,16.3119,16.3201,79053.0
2019-06-12 13:20:00,19.98,19.98,19.96,19.96,127021.0,16.3283,16.3283,16.3119,16.3119,127021.0
2019-06-12 13:30:00,19.96,19.97,19.94,19.94,130887.0,16.3119,16.3201,16.2956,16.2956,130887.0
2019-06-12 13:40:00,19.95,19.99,19.94,19.98,253923.0,16.3038,16.3364,16.2956,16.3283,253923.0
2019-06-12 13:50:00,19.98,20.0,19.97,19.97,147055.0,16.3283,16.3446,16.3201,16.3201,147055.0
2019-06-12 14:00:00,19.98,19.99,19.96,19.96,263288.0,16.3283,16.3364,16.3119,16.3119,263288.0
2019-06-12 14:10:00,19.96,19.97,19.93,19.94,184442.0,16.3119,16.3201,16.2874,16.2956,184442.0
2019-06-12 14:20:00,19.94,19.97,19.94,19.96,144916.0,16.2956,16.3201,16.2956,16.3119,144916.0
2019-06-12 14:30:00,19.96,19.97,19.93,19.93,188557.0,16.3119,16.3201,16.2874,16.2874,188557.0
2019-06-12 14:40:00,19.94,19.95,19.93,19.94,181041.0,16.2956,16.3038,16.2874,16.2956,181041.0
2019-06-12 14:50:00,19.93,19.94,19.91,19.91,123445.0,16.2874,16.2956,16.2711,16.2711,123445.0
2019-06-12 15:00:00,19.92,19.92,19.88,19.9,282139.0,16.2792,16.2792,16.2465,16.2629,282139.0
2019-06-12 15:10:00,19.91,19.91,19.89,19.91,132848.0,16.2711,16.2711,16.2547,16.2711,132848.0
2019-06-12 15:20:00,19.9,19.93,19.9,19.92,126746.0,16.2629,16.2874,16.2629,16.2792,126746.0
2019-06-12 15:30:00,19.92,19.93,19.91,19.93,204012.0,16.2792,16.2874,16.2711,16.2874,204012.0
2019-06-12 15:40:00,19.93,19.93,19.9,19.93,493612.0,16.2874,16.2874,16.2629,16.2874,493612.0
2019-06-12 15:50:00,19.93,19.94,19.89,19.93,1314679.0,16.2874,16.2956,16.2547,16.2874,1314679.0
2019-06-13 09:30:00,19.96,20.04,19.92,20.02,183159.0,16.3119,16.3773,16.2792,16.361,183159.0
2019-06-13 09:40:00,20.02,20.09,20.02,20.05,195793.0,16.361,16.4182,16.361,16.3855,195793.0
2019-06-13 09:50:00,20.06,20.07,20.02,20.06,73504.0,16.3936,16.4018,16.361,16.3936,73504.0
2019-06-13 10:00:00,20.07,20.08,19.98,20.0,127565.0,16.4018,16.41,16.3283,16.3446,127565.0
2019-06-13 10:10:00,20.0,20.04,19.99,20.01,98108.0,16.3446,16.3773,16.3364,16.3528,98108.0
2019-06-13 10:20:00,20.01,20.04,19.99,20.04,59121.0,16.3528,16.3773,16.3364,16.3773,59121.0
2019-06-13 10:30:00,20.04,20.07,20.02,20.06,75710.0,16.3773,16.4018,16.361,16.3936,75710.0
2019-06-13 10:40:00,20.05,20.06,19.98,19.99,119094.0,16.3855,16.3936,16.3283,16.3364,119094.0
2019-06-13 10:50:00,19.98,20.02,19.98,19.99,133729.0,16.3283,16.361,16.3283,16.3364,133729.0
2019-06-13 11:00:00,20.0,20.05,19.98,20.01,210090.0,16.3446,16.3855,16.3283,16.3528,210090.0
2019-06-13 11:10:00,20.01,20.01,19.94,19.95,809830.0,16.3528,16.3528,16.2956,16.3038,809830.0
2019-06-13 11:20:00,19.95,20.0,19.94,19.97,128536.0,16.3038,16.3446,16.2956,16.3201,128536.0
2019-06-13 11:30:00,19.97,19.99,19.97,19.99,70230.0,16.3201,16.3364,16.3201,16.3364,70230.0
2019-06-13 11:40:00,19.98,20.01,19.98,20.0,123404.0,16.3283,16.3528,16.3283,16.3446,123404.0
2019-06-13 11:50:00,20.0,20.01,19.99,20.0,345530.0,16.3446,16.3528,16.3364,16.3446,345530.0
2019-06-13 12:00:00,20.0,20.02,19.97,20.02,134360.0,16.3446,16.361,16.3201,16.361,134360.0
2019-06-13 12:10:00,20.01,20.02,19.99,20.02,58371.0,16.3528,16.361,16.3364,16.361,58371.0
2019-06-13 12:20:00,20.02,20.03,19.98,19.98,76339.0,16.361,16.3691,16.3283,16.3283,76339.0
2019-06-13 12:30:00,19.98,20.0,19.97,19.98,40329.0,16.3283,16.3446,16.3201,16.3283,40329.0
2019-06-13 12:40:00,19.98,20.03,19.98,20.02,107943.0,16.3283,16.3691,16.3283,16.361,107943.0
2019-06-13 12:50:00,20.03,20.05,20.02,20.05,53059.0,16.3691,16.3855,16.361,16.3855,53059.0
2019-06-13 13:00:00,20.05,20.06,20.01,20.02,108306.0,16.3855,16.3936,16.3528,16.361,108306.0
2019-06-13 13:10:00,20.02,20.03,20.0,20.02,90816.0,16.361,16.3691,16.3446,16.361,90816.0
2019-06-13 13:20:00,20.02,20.04,20.01,20.01,83544.0,16.361,16.3773,16.3528,16.3528,83544.0
2019-06-13 13:30:00,20.02,20.03,19.98,19.98,91242.0,16.361,16.3691,16.3283,16.3283,91242.0
2019-06-13 13:40:00,19.98,19.99,19.96,19.98,62098.0,16.3283,16.3364,16.3119,16.3283,62098.0
2019-06-13 13:50:00,19.98,19.98,19.96,19.96,42094.0,16.3283,16.3283,16.3119,16.3119,42094.0
2019-06-13 14:00:00,19.96,19.98,19.95,19.95,68713.0,16.3119,16.3283,16.3038,16.3038,68713.0
2019-06-13 14:10:00,19.95,19.96,19.94,19.96,121537.0,16.3038,16.3119,16.2956,16.3119,121537.0
2019-06-13 14:20:00,19.96,19.98,19.95,19.98,65202.0,16.3119,16.3283,16.3038,16.3283,65202.0
2019-06-13 14:30:00,19.98,19.98,19.94,19.95,132966.0,16.3283,16.3283,16.2956,16.3038,132966.0
2019-06-13 14:40:00,19.96,19.98,19.95,19.97,105093.0,16.3119,16.3283,16.3038,16.3201,105093.0
2019-06-13 14:50:00,19.97,19.97,19.94,19.95,67621.0,16.3201,16.3201,16.2956,16.3038,67621.0
2019-06-13 15:00:00,19.95,19.97,19.94,19.96,149793.0,16.3038,16.3201,16.2956,16.3119,149793.0
2019-06-13 15:10:00,19.96,19.98,19.94,19.96,115572.0,16.3119,16.3283,16.2956,16.3119,115572.0
2019-06-13 15:20:00,19.96,19.97,19.95,19.96,65923.0,16.3119,16.3201,16.3038,16.3119,65923.0
2019-06-13 15:30:00,19.97,19.99,19.95,19.96,172377.0,16.3201,16.3364,16.3038,16.3119,172377.0
2019-06-13 15:40:00,19.97,19.97,19.94,19.94,257277.0,16.3201,16.3201,16.2956,16.2956,257277.0
2019-06-13 15:50:00,19.94,20.0,19.93,19.99,529569.0,16.2956,16.3446,16.2874,16.3364,529569.0
2019-06-14 09:30:00,19.97,19.98,19.9,19.97,322075.0,16.3201,16.3283,16.2629,16.3201,322075.0
2019-06-14 09:40:00,19.97,19.99,19.93,19.99,75168.0,16.3201,16.3364,16.2874,16.3364,75168.0
2019-06-14 09:50:00,19.98,19.99,19.86,19.89,195861.0,16.3283,16.3364,16.2302,16.2547,195861.0
2019-06-14 10:00:00,19.88,19.93,19.85,19.93,155222.0,16.2465,16.2874,16.222,16.2874,155222.0
2019-06-14 10:10:00,19.93,19.93,19.87,19.88,112137.0,16.2874,16.2874,16.2384,16.2465,112137.0
2019-06-14 10:20:00,19.87,19.88,19.85,19.86,65474.0,16.2384,16.2465,16.222,16.2302,65474.0
2019-06-14 10:30:00,19.87,19.87,19.79,19.82,192161.0,16.2384,16.2384,16.173,16.1975,192161.0
2019-06-14 10:40:00,19.82,19.88,19.82,19.88,105983.0,16.1975,16.2465,16.1975,16.2465,105983.0
2019-06-14 10:50:00,19.88,19.89,19.86,19.87,128041.0,16.2465,16.2547,16.2302,16.2384,128041.0
2019-06-14 11:00:00,19.87,19.88,19.83,19.83,142336.0,16.2384,16.2465,16.2057,16.2057,142336.0
2019-06-14 11:10:00,19.83,19.84,19.8,19.84,161766.0,16.2057,16.2139,16.1812,16.2139,161766.0
2019-06-14 11:20:00,19.84,19.88,19.83,19.88,265550.0,16.2139,16.2465,16.2057,16.2465,265550.0
2019-06-14 11:30:00,19.87,19.88,19.85,19.87,137377.0,16.2384,16.2465,16.222,16.2384,137377.0
2019-06-14 11:40:00,19.87,19.88,19.85,19.87,120703.0,16.2384,16.2465,16.222,16.2384,120703.0
2019-06-14 11:50:00,19.87,19.89,19.81,19.82,121007.0,16.2384,16.2547,16.1893,16.1975,121007.0
2019-06-14 12:00:00,19.82,19.82,19.77,19.8,67595.0,16.1975,16.1975,16.1567,16.1812,67595.0
2019-06-14 12:10:00,19.79,19.8,19.74,19.74,95840.0,16.173,16.1812,16.1321,16.1321,95840.0
2019-06-14 12:20:00,19.74,19.77,19.73,19.76,72187.0,16.1321,16.1567,16.124,16.1485,72187.0
2019-06-14 12:30:00,19.76,19.8,19.76,19.79,64223.0,16.1485,16.1812,16.1485,16.173,64223.0
2019-06-14 12:40:00,19.79,19.79,19.76,19.77,36625.0,16.173,16.173,16.1485,16.1567,36625.0
2019-06-14 12:50:00,19.77,19.79,19.76,19.78,78264.0,16.1567,16.173,16.1485,16.1648,78264.0
2019-06-14 13:00:00,19.78,19.81,19.76,19.81,110992.0,16.1648,16.1893,16.1485,16.1893,110992.0
2019-06-14 13:10:00,19.8,19.83,19.78,19.8,99349.0,16.1812,16.2057,16.1648,16.1812,99349.0
2019-06-14 13:20:00,19.8,19.84,19.79,19.84,107549.0,16.1812,16.2139,16.173,16.2139,107549.0
2019-06-14 13:30:00,19.84,19.89,19.84,19.84,109496.0,16.2139,16.2547,16.2139,16.2139,109496.0
2019-06-14 13:40:00,19.85,19.86,19.84,19.85,110534.0,16.222,16.2302,16.2139,16.222,110534.0
2019-06-14 13:50:00,19.84,19.86,19.84,19.85,78544.0,16.2139,16.2302,16.2139,16.222,78544.0
2019-06-14 14:00:00,19.85,19.87,19.84,19.87,85703.0,16.222,16.2384,16.2139,16.2384,85703.0
2019-06-14 14:10:00,19.87,19.89,19.84,19.88,108694.0,16.2384,16.2547,16.2139,16.2465,108694.0
2019-06-14 14:20:00,19.88,19.89,19.87,19.89,62524.0,16.2465,16.2547,16.2384,16.2547,62524.0
2019-06-14 14:30:00,19.89,19.91,19.87,19.87,156571.0,16.2547,16.2711,16.2384,16.2384,156571.0
2019-06-14 14:40:00,19.87,19.89,19.86,19.88,132197.0,16.2384,16.2547,16.2302,16.2465,132197.0
2019-06-14 14:50:00,19.88,19.91,19.87,19.89,126072.0,16.2465,16.2711,16.2384,16.2547,126072.0
2019-06-14 15:00:00,19.89,19.93,19.88,19.92,110632.0,16.2547,16.2874,16.2465,16.2792,110632.0
2019-06-14 15:10:00,19.92,19.93,19.9,19.93,218979.0,16.2792,16.2874,16.2629,16.2874,218979.0
2019-06-14 15:20:00,19.92,19.96,19.92,19.95,126221.0,16.2792,16.3119,16.2792,16.3038,126221.0
2019-06-14 15:30:00,19.95,19.97,19.94,19.96,123916.0,16.3038,16.3201,16.2956,16.3119,123916.0
2019-06-14 15:40:00,19.96,19.97,19.94,19.95,225060.0,16.3119,16.3201,16.2956,16.3038,225060.0
2019-06-14 15:50:00,19.95,19.96,19.9,19.92,1005975.0,16.3038,16.3119,16.2629,16.2792,1005975.0
2019-06-17 09:30:00,19.87,19.91,19.81,19.84,235041.0,16.2384,16.2711,16.1893,16.2139,235041.0
2019-06-17 09:40:00,19.85,19.91,19.83,19.91,111757.0,16.222,16.2711,16.2057,16.2711,111757.0
2019-06-17 09:50:00,19.9,19.97,19.9,19.95,167118.0,16.2629,16.3201,16.2629,16.3038,167118.0
2019-06-17 10:00:00,19.95,20.03,19.94,20.02,244826.0,16.3038,16.3691,16.2956,16.361,244826.0
2019-06-17 10:10:00,20.01,20.02,19.94,19.96,72826.0,16.3528,16.361,16.2956,16.3119,72826.0
2019-06-17 10:20:00,19.96,19.99,19.93,19.96,225593.0,16.3119,16.3364,16.2874,16.3119,225593.0
2019-06-17 10:30:00,19.96,19.99,19.95,19.98,113926.0,16.3119,16.3364,16.3038,16.3283,113926.0
2019-06-17 10:40:00,19.99,20.01,19.94,19.96,156051.0,16.3364,16.3528,16.2956,16.3119,156051.0
2019-06-17 10:50:00,19.96,19.97,19.91,19.94,104739.0,16.3119,16.3201,16.2711,16.2956,104739.0
2019-06-17 11:00:00,19.93,19.99,19.93,19.96,68571.0,16.2874,16.3364,16.2874,16.3119,68571.0
2019-06-17 11:10:00,19.95,19.99,19.92,19.98,105757.0,16.3038,16.3364,16.2792,16.3283,105757.0
2019-06-17 11:20:00,19.98,19.99,19.94,19.95,68656.0,16.3283,16.3364,16.2956,16.3038,68656.0
2019-06-17 11:30:00,19.95,19.95,19.91,19.92,102776.0,16.3038,16.3038,16.2711,16.2792,102776.0
2019-06-17 11:40:00,19.92,19.92,19.89,19.9,63087.0,16.2792,16.2792,16.2547,16.2629,63087.0
2019-06-17 11:50:00,19.9,19.91,19.86,19.86,296000.0,16.2629,16.2711,16.2302,16.2302,296000.0
2019-06-17 12:00:00,19.86,19.87,19.84,19.86,128793.0,16.2302,16.2384,16.2139,16.2302,128793.0
2019-06-17 12:10:00,19.85,19.86,19.82,19.82,48700.0,16.222,16.2302,16.1975,16.1975,48700.0
2019-06-17 12:20:00,19.82,19.84,19.79,19.82,186337.0,16.1975,16.2139,16.173,16.1975,186337.0
2019-06-17 12:30:00,19.82,19.89,19.82,19.88,146691.0,16.1975,16.2547,16.1975,16.2465,146691.0
2019-06-17 12:40:00,19.88,19.9,19.87,19.87,43077.0,16.2465,16.2629,16.2384,16.2384,43077.0
2019-06-17 12:50:00,19.87,19.89,19.82,19.84,77176.0,16.2384,16.2547,16.1975,16.2139,77176.0
2019-06-17 13:00:00,19.84,19.89,19.83,19.87,239257.0,16.2139,16.2547,16.2057,16.2384,239257.0
2019-06-17 13:10:00,19.88,19.92,19.87,19.91,80525.0,16.2465,16.2792,16.2384,16.2711,80525.0
2019-06-17 13:20:00,19.91,19.92,19.89,19.91,188140.0,16.2711,16.2792,16.2547,16.2711,188140.0
2019-06-17 13:30:00,19.91,19.95,19.9,19.95,70293.0,16.2711,16.3038,16.2629,16.3038,70293.0
2019-06-17 13:40:00,19.96,19.96,19.94,19.95,57646.0,16.3119,16.3119,16.2956,16.3038,57646.0
2019-06-17 13:50:00,19.94,19.96,19.94,19.95,70071.0,16.2956,16.3119,16.2956,16.3038,70071.0
2019-06-17 14:00:00,19.95,19.99,19.94,19.95,104921.0,16.3038,16.3364,16.2956,16.3038,104921.0
2019-06-17 14:10:00,19.96,20.0,19.95,19.98,84068.0,16.3119,16.3446,16.3038,16.3283,84068.0
2019-06-17 14:20:00,19.98,19.99,19.96,19.96,89005.0,16.3283,16.3364,16.3119,16.3119,89005.0
2019-06-17 14:30:00,19.96,19.97,19.94,19.95,149939.0,16.3119,16.3201,16.2956,16.3038,149939.0
2019-06-17 14:40:00,19.95,19.97,19.95,19.96,75004.0,16.3038,16.3201,16.3038,16.3119,75004.0
2019-06-17 14:50:00,19.97,19.97,19.95,19.96,85445.0,16.3201,16.3201,16.3038,16.3119,85445.0
2019-06-17 15:00:00,19.95,19.97,19.95,19.96,104867.0,16.3038,16.3201,16.3038,16.3119,104867.0
2019-06-17 15:10:00,19.96,19.96,19.94,19.95,118192.0,16.3119,16.3119,16.2956,16.3038,118192.0
2019-06-17 15:20:00,19.94,19.98,19.94,19.97,97758.0,16.2956,16.3283,16.2956,16.3201,97758.0
2019-06-17 15:30:00,19.97,19.98,19.94,19.95,213358.0,16.3201,16.3283,16.2956,16.3038,213358.0
2019-06-17 15:40:00,19.95,19.96,19.94,19.95,215755.0,16.3038,16.3119,16.2956,16.3038,215755.0
2019-06-17 15:50:00,19.94,19.95,19.89,19.91,880866.0,16.2956,16.3038,16.2547,16.2711,880866.0
2019-06-18 09:30:00,20.0,20.24,20.0,20.23,412153.0,16.3446,16.5408,16.3446,16.5326,412153.0
2019-06-18 09:40:00,20.24,20.44,20.2,20.43,244390.0,16.5408,16.7042,16.5081,16.696,244390.0
2019-06-18 09:50:00,20.44,20.47,20.41,20.45,196547.0,16.7042,16.7287,16.6797,16.7124,196547.0
2019-06-18 10:00:00,20.46,20.47,20.38,20.41,197540.0,16.7205,16.7287,16.6552,16.6797,197540.0
2019-06-18 10:10:00,20.41,20.42,20.34,20.37,191486.0,16.6797,16.6879,16.6225,16.647,191486.0
2019-06-18 10:20:00,20.37,20.39,20.33,20.38,84522.0,16.647,16.6633,16.6143,16.6552,84522.0
2019-06-18 10:30:00,20.39,20.46,20.38,20.45,115850.0,16.6633,16.7205,16.6552,16.7124,115850.0
2019-06-18 10:40:00,20.44,20.48,20.44,20.48,74924.0,16.7042,16.7369,16.7042,16.7369,74924.0
2019-06-18 10:50:00,20.47,20.5,20.46,20.5,244674.0,16.7287,16.7532,16.7205,16.7532,244674.0
2019-06-18 11:00:00,20.5,20.56,20.49,20.55,314425.0,16.7532,16.8023,16.7451,16.7941,314425.0
2019-06-18 11:10:00,20.55,20.56,20.49,20.5,94746.0,16.7941,16.8023,16.7451,16.7532,94746.0
2019-06-18 11:20:00,20.5,20.53,20.46,20.5,213369.0,16.7532,16.7777,16.7205,16.7532,213369.0
2019-06-18 11:30:00,20.49,20.51,20.47,20.48,152900.0,16.7451,16.7614,16.7287,16.7369,152900.0
2019-06-18 11:40:00,20.48,20.5,20.45,20.45,401706.0,16.7369,16.7532,16.7124,16.7124,401706.0
2019-06-18 11:50:00,20.45,20.46,20.4,20.42,132631.0,16.7124,16.7205,16.6715,16.6879,132631.0
2019-06-18 12:00:00,20.42,20.44,20.42,20.44,64960.0,16.6879,16.7042,16.6879,16.7042,64960.0
2019-06-18 12:10:00,20.43,20.45,20.37,20.39,108482.0,16.696,16.7124,16.647,16.6633,108482.0
2019-06-18 12:20:00,20.39,20.4,20.37,20.38,88517.0,16.6633,16.6715,16.647,16.6552,88517.0
2019-06-18 12:30:00,20.38,20.38,20.34,20.36,132428.0,16.6552,16.6552,16.6225,16.6388,132428.0
2019-06-18 12:40:00,20.36,20.42,20.34,20.42,237755.0,16.6388,16.6879,16.6225,16.6879,237755.0
2019-06-18 12:50:00,20.42,20.43,20.39,20.39,115488.0,16.6879,16.696,16.6633,16.6633,115488.0
2019-06-18 13:00:00,20.39,20.4,20.34,20.39,209607.0,16.6633,16.6715,16.6225,16.6633,209607.0
2019-06-18 13:10:00,20.38,20.44,20.38,20.42,108858.0,16.6552,16.7042,16.6552,16.6879,108858.0
2019-06-18 13:20:00,20.42,20.43,20.41,20.43,82278.0,16.6879,16.696,16.6797,16.696,82278.0
2019-06-18 13:30:00,20.42,20.45,20.42,20.43,85038.0,16.6879,16.7124,16.6879,16.696,85038.0
2019-06-18 13:40:00,20.42,20.44,20.41,20.44,178661.0,16.6879,16.7042,16.6797,16.7042,178661.0
2019-06-18 13:50:00,20.44,20.46,20.43,20.46,85015.0,16.7042,16.7205,16.696,16.7205,85015.0
2019-06-18 14:00:00,20.46,20.53,20.45,20.53,246783.0,16.7205,16.7777,16.7124,16.7777,246783.0
2019-06-18 14:10:00,20.53,20.53,20.5,20.51,120745.0,16.7777,16.7777,16.7532,16.7614,120745.0
2019-06-18 14:20:00,20.52,20.52,20.5,20.52,102069.0,16.7696,16.7696,16.7532,16.7696,102069.0
2019-06-18 14:30:00,20.52,20.52,20.5,20.51,66961.0,16.7696,16.7696,16.7532,16.7614,66961.0
2019-06-18 14:40:00,20.51,20.52,20.49,20.5,170484.0,16.7614,16.7696,16.7451,16.7532,170484.0
2019-06-18 14:50:00,20.5,20.51,20.48,20.48,158896.0,16.7532,16.7614,16.7369,16.7369,158896.0
2019-06-18 15:00:00,20.48,20.5,20.47,20.48,169274.0,16.7369,16.7532,16.7287,16.7369,169274.0
2019-06-18 15:10:00,20.49,20.5,20.45,20.5,206587.0,16.7451,16.7532,16.7124,16.7532,206587.0
2019-06-18 15:20:00,20.49,20.51,20.49,20.5,256590.0,16.7451,16.7614,16.7451,16.7532,256590.0
2019-06-18 15:30:00,20.5,20.52,20.47,20.49,499220.0,16.7532,16.7696,16.7287,16.7451,499220.0
2019-06-18 15:40:00,20.5,20.52,20.49,20.5,308962.0,16.7532,16.7696,16.7451,16.7532,308962.0
2019-06-18 15:50:00,20.5,20.54,20.47,20.53,1053428.0,16.7532,16.7859,16.7287,16.7777,1053428.0
2019-06-19 09:30:00,20.57,20.77,20.57,20.71,330486.0,16.8104,16.9739,16.8104,16.9248,330486.0
2019-06-19 09:40:00,20.71,20.76,20.68,20.75,102287.0,16.9248,16.9657,16.9003,16.9575,102287.0
2019-06-19 09:50:00,20.74,20.76,20.68,20.73,213621.0,16.9494,16.9657,16.9003,16.9412,213621.0
2019-06-19 10:00:00,20.73,20.74,20.69,20.7,192327.0,16.9412,16.9494,16.9085,16.9167,192327.0
2019-06-19 10:10:00,20.71,20.71,20.64,20.64,217793.0,16.9248,16.9248,16.8676,16.8676,217793.0
2019-06-19 10:20:00,20.64,20.65,20.54,20.54,155071.0,16.8676,16.8758,16.7859,16.7859,155071.0
2019-06-19 10:30:00,20.55,20.58,20.53,20.57,118758.0,16.7941,16.8186,16.7777,16.8104,118758.0
2019-06-19 10:40:00,20.56,20.58,20.54,20.55,71845.0,16.8023,16.8186,16.7859,16.7941,71845.0
2019-06-19 10:50:00,20.55,20.58,20.53,20.54,104018.0,16.7941,16.8186,16.7777,16.7859,104018.0
2019-06-19 11:00:00,20.54,20.56,20.53,20.55,179070.0,16.7859,16.8023,16.7777,16.7941,179070.0
2019-06-19 11:10:00,20.54,20.55,20.51,20.55,115182.0,16.7859,16.7941,16.7614,16.7941,115182.0
2019-06-19 11:20:00,20.55,20.56,20.53,20.55,67231.0,16.7941,16.8023,16.7777,16.7941,67231.0
2019-06-19 11:30:00,20.55,20.57,20.53,20.54,111476.0,16.7941,16.8104,16.7777,16.7859,111476.0
2019-06-19 11:40:00,20.54,20.56,20.53,20.54,75676.0,16.7859,16.8023,16.7777,16.7859,75676.0
2019-06-19 11:50:00,20.53,20.54,20.48,20.48,284922.0,16.7777,16.7859,16.7369,16.7369,284922.0
2019-06-19 12:00:00,20.48,20.5,20.46,20.48,94118.0,16.7369,16.7532,16.7205,16.7369,94118.0
2019-06-19 12:10:00,20.48,20.55,20.48,20.54,177092.0,16.7369,16.7941,16.7369,16.7859,177092.0
2019-06-19 12:20:00,20.53,20.54,20.5,20.52,80780.0,16.7777,16.7859,16.7532,16.7696,80780.0
2019-06-19 12:30:00,20.52,20.52,20.5,20.52,92065.0,16.7696,16.7696,16.7532,16.7696,92065.0
2019-06-19 12:40:00,20.52,20.52,20.5,20.51,76922.0,16.7696,16.7696,16.7532,16.7614,76922.0
2019-06-19 12:50:00,20.51,20.52,20.48,20.49,98392.0,16.7614,16.7696,16.7369,16.7451,98392.0
2019-06-19 13:00:00,20.49,20.5,20.48,20.48,68417.0,16.7451,16.7532,16.7369,16.7369,68417.0
2019-06-19 13:10:00,20.48,20.52,20.48,20.51,143586.0,16.7369,16.7696,16.7369,16.7614,143586.0
2019-06-19 13:20:00,20.51,20.54,20.51,20.54,81926.0,16.7614,16.7859,16.7614,16.7859,81926.0
2019-06-19 13:30:00,20.54,20.56,20.52,20.54,249980.0,16.7859,16.8023,16.7696,16.7859,249980.0
2019-06-19 13:40:00,20.54,20.54,20.49,20.5,105502.0,16.7859,16.7859,16.7451,16.7532,105502.0
2019-06-19 13:50:00,20.49,20.55,20.49,20.55,164001.0,16.7451,16.7941,16.7451,16.7941,164001.0
2019-06-19 14:00:00,20.55,20.65,20.49,20.57,341905.0,16.7941,16.8758,16.7451,16.8104,341905.0
2019-06-19 14:10:00,20.58,20.63,20.58,20.6,150437.0,16.8186,16.8595,16.8186,16.835,150437.0
2019-06-19 14:20:00,20.6,20.61,20.49,20.51,188519.0,16.835,16.8431,16.7451,16.7614,188519.0
2019-06-19 14:30:00,20.52,20.61,20.51,20.57,457756.0,16.7696,16.8431,16.7614,16.8104,457756.0
2019-06-19 14:40:00,20.57,20.6,20.54,20.56,190054.0,16.8104,16.835,16.7859,16.8023,190054.0
2019-06-19 14:50:00,20.56,20.61,20.56,20.61,196701.0,16.8023,16.8431,16.8023,16.8431,196701.0
2019-06-19 15:00:00,20.61,20.63,20.6,20.63,315495.0,16.8431,16.8595,16.835,16.8595,315495.0
2019-06-19 15:10:00,20.63,20.67,20.62,20.67,152288.0,16.8595,16.8922,16.8513,16.8922,152288.0
2019-06-19 15:20:00,20.66,20.67,20.62,20.63,181104.0,16.884,16.8922,16.8513,16.8595,181104.0
2019-06-19 15:30:00,20.62,20.65,20.61,20.62,204542.0,16.8513,16.8758,16.8431,16.8513,204542.0
2019-06-19 15:40:00,20.62,20.66,20.61,20.64,345990.0,16.8513,16.884,16.8431,16.8676,345990.0
2019-06-19 15:50:00,20.64,20.67,20.63,20.63,952698.0,16.8676,16.8922,16.8595,16.8595,952698.0
2019-06-20 09:30:00,20.88,20.9,20.73,20.77,281914.0,17.0638,17.0801,16.9412,16.9739,281914.0
2019-06-20 09:40:00,20.77,20.82,20.69,20.73,182761.0,16.9739,17.0147,16.9085,16.9412,182761.0
2019-06-20 09:50:00,20.73,20.82,20.72,20.78,103682.0,16.9412,17.0147,16.933,16.9821,103682.0
2019-06-20 10:00:00,20.77,20.85,20.76,20.79,171590.0,16.9739,17.0393,16.9657,16.9902,171590.0
2019-06-20 10:10:00,20.79,20.79,20.74,20.75,162602.0,16.9902,16.9902,16.9494,16.9575,162602.0
2019-06-20 10:20:00,20.75,20.79,20.72,20.75,111739.0,16.9575,16.9902,16.933,16.9575,111739.0
2019-06-20 10:30:00,20.75,20.77,20.72,20.72,118651.0,16.9575,16.9739,16.933,16.933,118651.0
2019-06-20 10:40:00,20.72,20.73,20.68,20.71,203783.0,16.933,16.9412,16.9003,16.9248,203783.0
2019-06-20 10:50:00,20.71,20.75,20.69,20.71,167777.0,16.9248,16.9575,16.9085,16.9248,167777.0
2019-06-20 11:00:00,20.72,20.78,20.71,20.76,138429.0,16.933,16.9821,16.9248,16.9657,138429.0
2019-06-20 11:10:00,20.77,20.77,20.72,20.73,130600.0,16.9739,16.9739,16.933,16.9412,130600.0
2019-06-20 11:20:00,20.73,20.78,20.72,20.76,97426.0,16.9412,16.9821,16.933,16.9657,97426.0
2019-06-20 11:30:00,20.77,20.8,20.74,20.76,147705.0,16.9739,16.9984,16.9494,16.9657,147705.0
2019-06-20 11:40:00,20.76,20.8,20.75,20.79,56870.0,16.9657,16.9984,16.9575,16.9902,56870.0
2019-06-20 11:50:00,20.78,20.79,20.73,20.75,157389.0,16.9821,16.9902,16.9412,16.9575,157389.0
2019-06-20 12:00:00,20.75,20.76,20.74,20.75,61462.0,16.9575,16.9657,16.9494,16.9575,61462.0
2019-06-20 12:10:00,20.74,20.75,20.68,20.7,329584.0,16.9494,16.9575,16.9003,16.9167,329584.0
2019-06-20 12:20:00,20.7,20.77,20.69,20.76,197386.0,16.9167,16.9739,16.9085,16.9657,197386.0
2019-06-20 12:30:00,20.75,20.77,20.75,20.76,82904.0,16.9575,16.9739,16.9575,16.9657,82904.0
2019-06-20 12:40:00,20.76,20.79,20.76,20.78,80470.0,16.9657,16.9902,16.9657,16.9821,80470.0
2019-06-20 12:50:00,20.79,20.81,20.74,20.77,312507.0,16.9902,17.0066,16.9494,16.9739,312507.0
2019-06-20 13:00:00,20.77,20.79,20.75,20.77,54297.0,16.9739,16.9902,16.9575,16.9739,54297.0
2019-06-20 13:10:00,20.77,20.78,20.75,20.75,65151.0,16.9739,16.9821,16.9575,16.9575,65151.0
2019-06-20 13:20:00,20.76,20.78,20.74,20.77,97660.0,16.9657,16.9821,16.9494,16.9739,97660.0
2019-06-20 13:30:00,20.78,20.8,20.75,20.76,75741.0,16.9821,16.9984,16.9575,16.9657,75741.0
2019-06-20 13:40:00,20.75,20.78,20.74,20.76,70884.0,16.9575,16.9821,16.9494,16.9657,70884.0
2019-06-20 13:50:00,20.76,20.78,20.74,20.77,155591.0,16.9657,16.9821,16.9494,16.9739,155591.0
2019-06-20 14:00:00,20.78,20.81,20.76,20.8,120597.0,16.9821,17.0066,16.9657,16.9984,120597.0
2019-06-20 14:10:00,20.8,20.83,20.79,20.81,194641.0,16.9984,17.0229,16.9902,17.0066,194641.0
2019-06-20 14:20:00,20.8,20.81,20.79,20.8,210823.0,16.9984,17.0066,16.9902,16.9984,210823.0
2019-06-20 14:30:00,20.8,20.81,20.75,20.76,177186.0,16.9984,17.0066,16.9575,16.9657,177186.0
2019-06-20 14:40:00,20.76,20.77,20.74,20.76,116381.0,16.9657,16.9739,16.9494,16.9657,116381.0
2019-06-20 14:50:00,20.76,20.79,20.74,20.79,151710.0,16.9657,16.9902,16.9494,16.9902,151710.0
2019-06-20 15:00:00,20.78,20.8,20.77,20.77,128518.0,16.9821,16.9984,16.9739,16.9739,128518.0
2019-06-20 15:10:00,20.77,20.81,20.77,20.81,148431.0,16.9739,17.0066,16.9739,17.0066,148431.0
2019-06-20 15:20:00,20.81,20.84,20.8,20.83,182659.0,17.0066,17.0311,16.9984,17.0229,182659.0
2019-06-20 15:30:00,20.84,20.87,20.82,20.84,212054.0,17.0311,17.0556,17.0147,17.0311,212054.0
2019-06-20 15:40:00,20.84,20.87,20.83,20.84,449811.0,17.0311,17.0556,17.0229,17.0311,449811.0
2019-06-20 15:50:00,20.83,20.87,20.81,20.85,1178772.0,17.0229,17.0556,17.0066,17.0393,1178772.0
2019-06-21 09:30:00,20.82,20.82,20.52,20.52,1393282.0,17.0147,17.0147,16.7696,16.7696,1393282.0
2019-06-21 09:40:00,20.53,20.66,20.52,20.64,410343.0,16.7777,16.884,16.7696,16.8676,410343.0
2019-06-21 09:50:00,20.64,20.65,20.59,20.63,336258.0,16.8676,16.8758,16.8268,16.8595,336258.0
2019-06-21 10:00:00,20.62,20.68,20.59,20.67,291081.0,16.8513,16.9003,16.8268,16.8922,291081.0
2019-06-21 10:10:00,20.68,20.69,20.65,20.66,179826.0,16.9003,16.9085,16.8758,16.884,179826.0
2019-06-21 10:20:00,20.67,20.72,20.65,20.7,173490.0,16.8922,16.933,16.8758,16.9167,173490.0
2019-06-21 10:30:00,20.7,20.71,20.66,20.68,104862.0,16.9167,16.9248,16.884,16.9003,104862.0
2019-06-21 10:40:00,20.69,20.73,20.66,20.71,178633.0,16.9085,16.9412,16.884,16.9248,178633.0
2019-06-21 10:50:00,20.71,20.72,20.68,20.71,140007.0,16.9248,16.933,16.9003,16.9248,140007.0
2019-06-21 11:00:00,20.71,20.76,20.7,20.74,216157.0,16.9248,16.9657,16.9167,16.9494,216157.0
2019-06-21 11:10:00,20.74,20.76,20.74,20.75,134719.0,16.9494,16.9657,16.9494,16.9575,134719.0
2019-06-21 11:20:00,20.75,20.78,20.74,20.76,177492.0,16.9575,16.9821,16.9494,16.9657,177492.0
2019-06-21 11:30:00,20.76,20.78,20.74,20.75,145455.0,16.9657,16.9821,16.9494,16.9575,145455.0
2019-06-21 11:40:00,20.74,20.76,20.68,20.68,144554.0,16.9494,16.9657,16.9003,16.9003,144554.0
2019-06-21 11:50:00,20.68,20.69,20.64,20.66,245757.0,16.9003,16.9085,16.8676,16.884,245757.0
2019-06-21 12:00:00,20.66,20.7,20.65,20.68,261080.0,16.884,16.9167,16.8758,16.9003,261080.0
2019-06-21 12:10:00,20.69,20.72,20.68,20.69,315607.0,16.9085,16.933,16.9003,16.9085,315607.0
2019-06-21 12:20:00,20.69,20.72,20.68,20.71,107560.0,16.9085,16.933,16.9003,16.9248,107560.0
2019-06-21 12:30:00,20.71,20.74,20.68,20.73,136824.0,16.9248,16.9494,16.9003,16.9412,136824.0
2019-06-21 12:40:00,20.73,20.76,20.71,20.75,98252.0,16.9412,16.9657,16.9248,16.9575,98252.0
2019-06-21 12:50:00,20.75,20.78,20.74,20.76,70772.0,16.9575,16.9821,16.9494,16.9657,70772.0
2019-06-21 13:00:00,20.76,20.78,20.74,20.76,211104.0,16.9657,16.9821,16.9494,16.9657,211104.0
2019-06-21 13:10:00,20.76,20.77,20.74,20.74,58393.0,16.9657,16.9739,16.9494,16.9494,58393.0
2019-06-21 13:20:00,20.75,20.76,20.74,20.76,189033.0,16.9575,16.9657,16.9494,16.9657,189033.0
2019-06-21 13:30:00,20.76,20.77,20.74,20.74,101502.0,16.9657,16.9739,16.9494,16.9494,101502.0
2019-06-21 13:40:00,20.75,20.76,20.74,20.75,68902.0,16.9575,16.9657,16.9494,16.9575,68902.0
2019-06-21 13:50:00,20.75,20.79,20.74,20.77,129857.0,16.9575,16.9902,16.9494,16.9739,129857.0
2019-06-21 14:00:00,20.78,20.81,20.77,20.8,133039.0,16.9821,17.0066,16.9739,16.9984,133039.0
2019-06-21 14:10:00,20.8,20.82,20.79,20.8,103789.0,16.9984,17.0147,16.9902,16.9984,103789.0
2019-06-21 14:20:00,20.8,20.81,20.79,20.8,86001.0,16.9984,17.0066,16.9902,16.9984,86001.0
2019-06-21 14:30:00,20.8,20.8,20.75,20.75,80554.0,16.9984,16.9984,16.9575,16.9575,80554.0
2019-06-21 14:40:00,20.76,20.77,20.74,20.76,224676.0,16.9657,16.9739,16.9494,16.9657,224676.0
2019-06-21 14:50:00,20.77,20.77,20.74,20.76,116420.0,16.9739,16.9739,16.9494,16.9657,116420.0
2019-06-21 15:00:00,20.76,20.78,20.75,20.77,216805.0,16.9657,16.9821,16.9575,16.9739,216805.0
2019-06-21 15:10:00,20.77,20.8,20.76,20.79,124122.0,16.9739,16.9984,16.9657,16.9902,124122.0
2019-06-21 15:20:00,20.79,20.8,20.74,20.75,156464.0,16.9902,16.9984,16.9494,16.9575,156464.0
2019-06-21 15:30:00,20.75,20.76,20.74,20.75,231904.0,16.9575,16.9657,16.9494,16.9575,231904.0
2019-06-21 15:40:00,20.75,20.78,20.74,20.76,426853.0,16.9575,16.9821,16.9494,16.9657,426853.0
2019-06-21 15:50:00,20.75,20.76,20.69,20.71,1672757.0,16.9575,16.9657,16.9085,16.9248,1672757.0
2019-06-24 09:30:00,20.7,20.77,20.65,20.68,440649.0,16.9167,16.9739,16.8758,16.9003,440649.0
2019-06-24 09:40:00,20.69,20.72,20.66,20.71,216289.0,16.9085,16.933,16.884,16.9248,216289.0
2019-06-24 09:50:00,20.71,20.79,20.71,20.76,228764.0,16.9248,16.9902,16.9248,16.9657,228764.0
2019-06-24 10:00:00,20.76,20.85,20.76,20.85,164153.0,16.9657,17.0393,16.9657,17.0393,164153.0
2019-06-24 10:10:00,20.85,20.87,20.76,20.76,153894.0,17.0393,17.0556,16.9657,16.9657,153894.0
2019-06-24 10:20:00,20.76,20.8,20.73,20.77,239555.0,16.9657,16.9984,16.9412,16.9739,239555.0
2019-06-24 10:30:00,20.77,20.77,20.71,20.73,111240.0,16.9739,16.9739,16.9248,16.9412,111240.0
2019-06-24 10:40:00,20.73,20.73,20.69,20.7,105671.0,16.9412,16.9412,16.9085,16.9167,105671.0
2019-06-24 10:50:00,20.7,20.73,20.69,20.71,133802.0,16.9167,16.9412,16.9085,16.9248,133802.0
2019-06-24 11:00:00,20.72,20.77,20.71,20.74,136501.0,16.933,16.9739,16.9248,16.9494,136501.0
2019-06-24 11:10:00,20.75,20.77,20.74,20.74,207342.0,16.9575,16.9739,16.9494,16.9494,207342.0
2019-06-24 11:20:00,20.75,20.77,20.74,20.76,117216.0,16.9575,16.9739,16.9494,16.9657,117216.0
2019-06-24 11:30:00,20.76,20.77,20.74,20.76,98887.0,16.9657,16.9739,16.9494,16.9657,98887.0
2019-06-24 11:40:00,20.76,20.76,20.73,20.75,124108.0,16.9657,16.9657,16.9412,16.9575,124108.0
2019-06-24 11:50:00,20.76,20.76,20.72,20.73,280474.0,16.9657,16.9657,16.933,16.9412,280474.0
2019-06-24 12:00:00,20.73,20.75,20.69,20.71,185255.0,16.9412,16.9575,16.9085,16.9248,185255.0
2019-06-24 12:10:00,20.71,20.74,20.71,20.73,158096.0,16.9248,16.9494,16.9248,16.9412,158096.0
2019-06-24 12:20:00,20.74,20.76,20.65,20.65,280813.0,16.9494,16.9657,16.8758,16.8758,280813.0
2019-06-24 12:30:00,20.66,20.67,20.62,20.63,109109.0,16.884,16.8922,16.8513,16.8595,109109.0
2019-06-24 12:40:00,20.63,20.67,20.62,20.65,113088.0,16.8595,16.8922,16.8513,16.8758,113088.0
2019-06-24 12:50:00,20.65,20.67,20.64,20.64,105632.0,16.8758,16.8922,16.8676,16.8676,105632.0
2019-06-24 13:00:00,20.64,20.66,20.64,20.64,118178.0,16.8676,16.884,16.8676,16.8676,118178.0
2019-06-24 13:10:00,20.64,20.68,20.64,20.66,178840.0,16.8676,16.9003,16.8676,16.884,178840.0
2019-06-24 13:20:00,20.66,20.69,20.65,20.65,92707.0,16.884,16.9085,16.8758,16.8758,92707.0
2019-06-24 13:30:00,20.65,20.68,20.65,20.65,79320.0,16.8758,16.9003,16.8758,16.8758,79320.0
2019-06-24 13:40:00,20.65,20.66,20.62,20.63,341637.0,16.8758,16.884,16.8513,16.8595,341637.0
2019-06-24 13:50:00,20.63,20.64,20.58,20.61,139070.0,16.8595,16.8676,16.8186,16.8431,139070.0
2019-06-24 14:00:00,20.61,20.64,20.6,20.62,146070.0,16.8431,16.8676,16.835,16.8513,146070.0
2019-06-24 14:10:00,20.61,20.64,20.6,20.61,159239.0,16.8431,16.8676,16.835,16.8431,159239.0
2019-06-24 14:20:00,20.61,20.63,20.58,20.59,106760.0,16.8431,16.8595,16.8186,16.8268,106760.0
2019-06-24 14:30:00,20.59,20.62,20.57,20.59,119724.0,16.8268,16.8513,16.8104,16.8268,119724.0
2019-06-24 14:40:00,20.59,20.6,20.57,20.6,523193.0,16.8268,16.835,16.8104,16.835,523193.0
2019-06-24 14:50:00,20.6,20.65,20.6,20.62,193302.0,16.835,16.8758,16.835,16.8513,193302.0
2019-06-24 15:00:00,20.62,20.63,20.59,20.6,201855.0,16.8513,16.8595,16.8268,16.835,201855.0
2019-06-24 15:10:00,20.6,20.63,20.59,20.61,124686.0,16.835,16.8595,16.8268,16.8431,124686.0
2019-06-24 15:20:00,20.61,20.64,20.6,20.62,139324.0,16.8431,16.8676,16.835,16.8513,139324.0
2019-06-24 15:30:00,20.62,20.67,20.62,20.66,227789.0,16.8513,16.8922,16.8513,16.884,227789.0
2019-06-24 15:40:00,20.66,20.67,20.64,20.65,256532.0,16.884,16.8922,16.8676,16.8758,256532.0
2019-06-24 15:50:00,20.65,20.68,20.64,20.66,716370.0,16.8758,16.9003,16.8676,16.884,716370.0
2019-06-25 09:30:00,20.73,20.87,20.69,20.79,292438.0,16.9412,17.0556,16.9085,16.9902,292438.0
2019-06-25 09:40:00,20.78,20.86,20.74,20.84,301034.0,16.9821,17.0474,16.9494,17.0311,301034.0
2019-06-25 09:50:00,20.83,20.91,20.75,20.78,236052.0,17.0229,17.0883,16.9575,16.9821,236052.0
2019-06-25 10:00:00,20.77,20.78,20.73,20.75,267123.0,16.9739,16.9821,16.9412,16.9575,267123.0
2019-06-25 10:10:00,20.76,20.77,20.7,20.72,537910.0,16.9657,16.9739,16.9167,16.933,537910.0
2019-06-25 10:20:00,20.73,20.74,20.67,20.7,298146.0,16.9412,16.9494,16.8922,16.9167,298146.0
2019-06-25 10:30:00,20.7,20.73,20.69,20.7,169701.0,16.9167,16.9412,16.9085,16.9167,169701.0
2019-06-25 10:40:00,20.71,20.74,20.71,20.71,101234.0,16.9248,16.9494,16.9248,16.9248,101234.0
2019-06-25 10:50:00,20.71,20.75,20.7,20.71,109062.0,16.9248,16.9575,16.9167,16.9248,109062.0
2019-06-25 11:00:00,20.71,20.71,20.67,20.7,298421.0,16.9248,16.9248,16.8922,16.9167,298421.0
2019-06-25 11:10:00,20.7,20.72,20.69,20.7,206782.0,16.9167,16.933,16.9085,16.9167,206782.0
2019-06-25 11:20:00,20.7,20.72,20.68,20.7,225955.0,16.9167,16.933,16.9003,16.9167,225955.0
2019-06-25 11:30:00,20.7,20.7,20.65,20.66,188877.0,16.9167,16.9167,16.8758,16.884,188877.0
2019-06-25 11:40:00,20.66,20.69,20.65,20.68,110233.0,16.884,16.9085,16.8758,16.9003,110233.0
2019-06-25 11:50:00,20.69,20.69,20.68,20.68,53008.0,16.9085,16.9085,16.9003,16.9003,53008.0
2019-06-25 12:00:00,20.69,20.72,20.68,20.71,113136.0,16.9085,16.933,16.9003,16.9248,113136.0
2019-06-25 12:10:00,20.71,20.72,20.67,20.68,79075.0,16.9248,16.933,16.8922,16.9003,79075.0
2019-06-25 12:20:00,20.68,20.71,20.67,20.7,133546.0,16.9003,16.9248,16.8922,16.9167,133546.0
2019-06-25 12:30:00,20.7,20.7,20.65,20.66,75515.0,16.9167,16.9167,16.8758,16.884,75515.0
2019-06-25 12:40:00,20.65,20.66,20.62,20.66,115123.0,16.8758,16.884,16.8513,16.884,115123.0
2019-06-25 12:50:00,20.66,20.68,20.65,20.67,71888.0,16.884,16.9003,16.8758,16.8922,71888.0
2019-06-25 13:00:00,20.66,20.66,20.6,20.66,90631.0,16.884,16.884,16.835,16.884,90631.0
2019-06-25 13:10:00,20.65,20.66,20.6,20.62,70761.0,16.8758,16.884,16.835,16.8513,70761.0
2019-06-25 13:20:00,20.62,20.65,20.61,20.64,85316.0,16.8513,16.8758,16.8431,16.8676,85316.0
2019-06-25 13:30:00,20.64,20.67,20.63,20.65,81163.0,16.8676,16.8922,16.8595,16.8758,81163.0
2019-06-25 13:40:00,20.65,20.66,20.64,20.65,64340.0,16.8758,16.884,16.8676,16.8758,64340.0
2019-06-25 13:50:00,20.64,20.66,20.62,20.63,85072.0,16.8676,16.884,16.8513,16.8595,85072.0
2019-06-25 14:00:00,20.63,20.65,20.62,20.63,95582.0,16.8595,16.8758,16.8513,16.8595,95582.0
2019-06-25 14:10:00,20.63,20.66,20.63,20.65,85665.0,16.8595,16.884,16.8595,16.8758,85665.0
2019-06-25 14:20:00,20.64,20.65,20.61,20.61,65690.0,16.8676,16.8758,16.8431,16.8431,65690.0
2019-06-25 14:30:00,20.62,20.62,20.58,20.61,184654.0,16.8513,16.8513,16.8186,16.8431,184654.0
2019-06-25 14:40:00,20.61,20.65,20.6,20.65,116359.0,16.8431,16.8758,16.835,16.8758,116359.0
2019-06-25 14:50:00,20.65,20.67,20.64,20.66,175720.0,16.8758,16.8922,16.8676,16.884,175720.0
2019-06-25 15:00:00,20.66,20.67,20.64,20.65,95824.0,16.884,16.8922,16.8676,16.8758,95824.0
2019-06-25 15:10:00,20.66,20.66,20.62,20.62,185554.0,16.884,16.884,16.8513,16.8513,185554.0
2019-06-25 15:20:00,20.63,20.66,20.62,20.64,201217.0,16.8595,16.884,16.8513,16.8676,201217.0
2019-06-25 15:30:00,20.64,20.68,20.64,20.66,204884.0,16.8676,16.9003,16.8676,16.884,204884.0
2019-06-25 15:40:00,20.66,20.67,20.64,20.64,436729.0,16.884,16.8922,16.8676,16.8676,436729.0
2019-06-25 15:50:00,20.64,20.65,20.59,20.6,975114.0,16.8676,16.8758,16.8268,16.835,975114.0
2019-06-26 09:30:00,20.74,20.84,20.72,20.73,376129.0,16.9494,17.0311,16.933,16.9412,376129.0
2019-06-26 09:40:00,20.73,20.77,20.7,20.74,222617.0,16.9412,16.9739,16.9167,16.9494,222617.0
2019-06-26 09:50:00,20.75,20.78,20.73,20.75,149125.0,16.9575,16.9821,16.9412,16.9575,149125.0
2019-06-26 10:00:00,20.75,20.76,20.74,20.75,195723.0,16.9575,16.9657,16.9494,16.9575,195723.0
2019-06-26 10:10:00,20.74,20.76,20.69,20.74,670004.0,16.9494,16.9657,16.9085,16.9494,670004.0
2019-06-26 10:20:00,20.74,20.77,20.73,20.75,216074.0,16.9494,16.9739,16.9412,16.9575,216074.0
2019-06-26 10:30:00,20.75,20.78,20.75,20.75,144086.0,16.9575,16.9821,16.9575,16.9575,144086.0
2019-06-26 10:40:00,20.75,20.77,20.74,20.76,257089.0,16.9575,16.9739,16.9494,16.9657,257089.0
2019-06-26 10:50:00,20.76,20.77,20.74,20.77,144983.0,16.9657,16.9739,16.9494,16.9739,144983.0
2019-06-26 11:00:00,20.76,20.82,20.76,20.81,169913.0,16.9657,17.0147,16.9657,17.0066,169913.0
2019-06-26 11:10:00,20.81,20.83,20.76,20.76,187014.0,17.0066,17.0229,16.9657,16.9657,187014.0
2019-06-26 11:20:00,20.76,20.78,20.73,20.77,188002.0,16.9657,16.9821,16.9412,16.9739,188002.0
2019-06-26 11:30:00,20.77,20.78,20.74,20.75,155502.0,16.9739,16.9821,16.9494,16.9575,155502.0
2019-06-26 11:40:00,20.75,20.78,20.74,20.78,123687.0,16.9575,16.9821,16.9494,16.9821,123687.0
2019-06-26 11:50:00,20.77,20.78,20.74,20.76,122103.0,16.9739,16.9821,16.9494,16.9657,122103.0
2019-06-26 12:00:00,20.75,20.82,20.75,20.82,194375.0,16.9575,17.0147,16.9575,17.0147,194375.0
2019-06-26 12:10:00,20.82,20.84,20.79,20.81,276206.0,17.0147,17.0311,16.9902,17.0066,276206.0
2019-06-26 12:20:00,20.82,20.82,20.75,20.78,161001.0,17.0147,17.0147,16.9575,16.9821,161001.0
2019-06-26 12:30:00,20.79,20.82,20.77,20.8,77124.0,16.9902,17.0147,16.9739,16.9984,77124.0
2019-06-26 12:40:00,20.8,20.8,20.78,20.78,66389.0,16.9984,16.9984,16.9821,16.9821,66389.0
2019-06-26 12:50:00,20.79,20.79,20.74,20.75,149056.0,16.9902,16.9902,16.9494,16.9575,149056.0
2019-06-26 13:00:00,20.75,20.78,20.74,20.77,93146.0,16.9575,16.9821,16.9494,16.9739,93146.0
2019-06-26 13:10:00,20.77,20.77,20.74,20.76,72177.0,16.9739,16.9739,16.9494,16.9657,72177.0
2019-06-26 13:20:00,20.75,20.76,20.74,20.75,86220.0,16.9575,16.9657,16.9494,16.9575,86220.0
2019-06-26 13:30:00,20.75,20.76,20.74,20.76,74698.0,16.9575,16.9657,16.9494,16.9657,74698.0
2019-06-26 13:40:00,20.75,20.77,20.74,20.77,96459.0,16.9575,16.9739,16.9494,16.9739,96459.0
2019-06-26 13:50:00,20.77,20.78,20.75,20.77,75612.0,16.9739,16.9821,16.9575,16.9739,75612.0
2019-06-26 14:00:00,20.77,20.8,20.76,20.78,99513.0,16.9739,16.9984,16.9657,16.9821,99513.0
2019-06-26 14:10:00,20.78,20.78,20.75,20.75,131034.0,16.9821,16.9821,16.9575,16.9575,131034.0
2019-06-26 14:20:00,20.76,20.78,20.74,20.77,125833.0,16.9657,16.9821,16.9494,16.9739,125833.0
2019-06-26 14:30:00,20.76,20.77,20.75,20.75,90538.0,16.9657,16.9739,16.9575,16.9575,90538.0
2019-06-26 14:40:00,20.76,20.78,20.74,20.77,142893.0,16.9657,16.9821,16.9494,16.9739,142893.0
2019-06-26 14:50:00,20.77,20.78,20.75,20.78,103431.0,16.9739,16.9821,16.9575,16.9821,103431.0
2019-06-26 15:00:00,20.77,20.81,20.77,20.8,100765.0,16.9739,17.0066,16.9739,16.9984,100765.0
2019-06-26 15:10:00,20.81,20.82,20.8,20.8,112261.0,17.0066,17.0147,16.9984,16.9984,112261.0
2019-06-26 15:20:00,20.8,20.82,20.8,20.8,88785.0,16.9984,17.0147,16.9984,16.9984,88785.0
2019-06-26 15:30:00,20.8,20.81,20.78,20.8,194944.0,16.9984,17.0066,16.9821,16.9984,194944.0
2019-06-26 15:40:00,20.8,20.82,20.77,20.8,257790.0,16.9984,17.0147,16.9739,16.9984,257790.0
2019-06-26 15:50:00,20.79,20.8,20.74,20.79,905626.0,16.9902,16.9984,16.9494,16.9902,905626.0
2019-06-27 09:30:00,20.84,20.94,20.78,20.93,208289.0,17.0311,17.1128,16.9821,17.1046,208289.0
2019-06-27 09:40:00,20.92,21.0,20.92,20.98,370234.0,17.0965,17.1618,17.0965,17.1455,370234.0
2019-06-27 09:50:00,20.97,21.0,20.95,20.98,140611.0,17.1373,17.1618,17.121,17.1455,140611.0
2019-06-27 10:00:00,20.99,21.05,20.98,21.05,261403.0,17.1537,17.2027,17.1455,17.2027,261403.0
2019-06-27 10:10:00,21.05,21.09,21.03,21.06,140263.0,17.2027,17.2354,17.1864,17.2109,140263.0
2019-06-27 10:20:00,21.05,21.08,21.03,21.06,90120.0,17.2027,17.2272,17.1864,17.2109,90120.0
2019-06-27 10:30:00,21.07,21.07,20.99,20.99,127793.0,17.2191,17.2191,17.1537,17.1537,127793.0
2019-06-27 10:40:00,20.99,21.0,20.96,20.99,57994.0,17.1537,17.1618,17.1292,17.1537,57994.0
2019-06-27 10:50:00,20.99,21.03,20.98,21.01,75307.0,17.1537,17.1864,17.1455,17.17,75307.0
2019-06-27 11:00:00,21.01,21.04,21.0,21.03,82309.0,17.17,17.1945,17.1618,17.1864,82309.0
2019-06-27 11:10:00,21.03,21.05,20.95,20.97,123400.0,17.1864,17.2027,17.121,17.1373,123400.0
2019-06-27 11:20:00,20.96,20.98,20.94,20.96,121507.0,17.1292,17.1455,17.1128,17.1292,121507.0
2019-06-27 11:30:00,20.96,20.97,20.93,20.96,97419.0,17.1292,17.1373,17.1046,17.1292,97419.0
2019-06-27 11:40:00,20.96,20.97,20.93,20.96,89503.0,17.1292,17.1373,17.1046,17.1292,89503.0
2019-06-27 11:50:00,20.96,20.97,20.92,20.92,123467.0,17.1292,17.1373,17.0965,17.0965,123467.0
2019-06-27 12:00:00,20.92,20.94,20.9,20.92,88058.0,17.0965,17.1128,17.0801,17.0965,88058.0
2019-06-27 12:10:00,20.93,20.94,20.91,20.93,56454.0,17.1046,17.1128,17.0883,17.1046,56454.0
2019-06-27 12:20:00,20.94,20.94,20.85,20.88,243355.0,17.1128,17.1128,17.0393,17.0638,243355.0
2019-06-27 12:30:00,20.88,20.89,20.86,20.88,73637.0,17.0638,17.072,17.0474,17.0638,73637.0
2019-06-27 12:40:00,20.87,20.88,20.83,20.84,83416.0,17.0556,17.0638,17.0229,17.0311,83416.0
2019-06-27 12:50:00,20.85,20.85,20.81,20.81,80455.0,17.0393,17.0393,17.0066,17.0066,80455.0
2019-06-27 13:00:00,20.81,20.83,20.8,20.82,57194.0,17.0066,17.0229,16.9984,17.0147,57194.0
2019-06-27 13:10:00,20.82,20.83,20.8,20.8,64127.0,17.0147,17.0229,16.9984,16.9984,64127.0
2019-06-27 13:20:00,20.8,20.83,20.79,20.8,95942.0,16.9984,17.0229,16.9902,16.9984,95942.0
2019-06-27 13:30:00,20.8,20.84,20.72,20.8,675807.0,16.9984,17.0311,16.933,16.9984,675807.0
2019-06-27 13:40:00,20.79,20.82,20.79,20.81,114217.0,16.9902,17.0147,16.9902,17.0066,114217.0
2019-06-27 13:50:00,20.81,20.82,20.79,20.8,62688.0,17.0066,17.0147,16.9902,16.9984,62688.0
2019-06-27 14:00:00,20.79,20.81,20.78,20.8,100775.0,16.9902,17.0066,16.9821,16.9984,100775.0
2019-06-27 14:10:00,20.8,20.81,20.78,20.8,113118.0,16.9984,17.0066,16.9821,16.9984,113118.0
2019-06-27 14:20:00,20.8,20.84,20.79,20.83,193333.0,16.9984,17.0311,16.9902,17.0229,193333.0
2019-06-27 14:30:00,20.84,20.84,20.81,20.82,112086.0,17.0311,17.0311,17.0066,17.0147,112086.0
2019-06-27 14:40:00,20.82,20.83,20.8,20.8,117707.0,17.0147,17.0229,16.9984,16.9984,117707.0
2019-06-27 14:50:00,20.8,20.82,20.79,20.8,98493.0,16.9984,17.0147,16.9902,16.9984,98493.0
2019-06-27 15:00:00,20.8,20.81,20.78,20.79,72449.0,16.9984,17.0066,16.9821,16.9902,72449.0
2019-06-27 15:10:00,20.79,20.8,20.76,20.76,109709.0,16.9902,16.9984,16.9657,16.9657,109709.0
2019-06-27 15:20:00,20.76,20.78,20.75,20.76,354477.0,16.9657,16.9821,16.9575,16.9657,354477.0
2019-06-27 15:30:00,20.76,20.78,20.74,20.77,203748.0,16.9657,16.9821,16.9494,16.9739,203748.0
2019-06-27 15:40:00,20.77,20.78,20.75,20.76,265080.0,16.9739,16.9821,16.9575,16.9657,265080.0
2019-06-27 15:50:00,20.76,20.76,20.72,20.73,1230148.0,16.9657,16.9657,16.933,16.9412,1230148.0
2019-06-28 09:30:00,20.83,20.96,20.83,20.95,260201.0,17.0229,17.1292,17.0229,17.121,260201.0
2019-06-28 09:40:00,20.95,20.96,20.83,20.84,129601.0,17.121,17.1292,17.0229,17.0311,129601.0
2019-06-28 09:50:00,20.83,20.84,20.79,20.84,111862.0,17.0229,17.0311,16.9902,17.0311,111862.0
2019-06-28 10:00:00,20.84,20.87,20.8,20.8,135302.0,17.0311,17.0556,16.9984,16.9984,135302.0
2019-06-28 10:10:00,20.8,20.84,20.78,20.8,76395.0,16.9984,17.0311,16.9821,16.9984,76395.0
2019-06-28 10:20:00,20.8,20.81,20.77,20.79,100014.0,16.9984,17.0066,16.9739,16.9902,100014.0
2019-06-28 10:30:00,20.79,20.8,20.76,20.79,42391.0,16.9902,16.9984,16.9657,16.9902,42391.0
2019-06-28 10:40:00,20.78,20.8,20.75,20.75,75970.0,16.9821,16.9984,16.9575,16.9575,75970.0
2019-06-28 10:50:00,20.76,20.79,20.74,20.77,327292.0,16.9657,16.9902,16.9494,16.9739,327292.0
2019-06-28 11:00:00,20.76,20.77,20.75,20.76,44789.0,16.9657,16.9739,16.9575,16.9657,44789.0
2019-06-28 11:10:00,20.77,20.8,20.76,20.79,60942.0,16.9739,16.9984,16.9657,16.9902,60942.0
2019-06-28 11:20:00,20.79,20.83,20.78,20.8,126615.0,16.9902,17.0229,16.9821,16.9984,126615.0
2019-06-28 11:30:00,20.8,20.81,20.78,20.8,87738.0,16.9984,17.0066,16.9821,16.9984,87738.0
2019-06-28 11:40:00,20.79,20.82,20.77,20.8,105109.0,16.9902,17.0147,16.9739,16.9984,105109.0
2019-06-28 11:50:00,20.81,20.84,20.78,20.83,78661.0,17.0066,17.0311,16.9821,17.0229,78661.0
2019-06-28 12:00:00,20.83,20.86,20.81,20.82,159988.0,17.0229,17.0474,17.0066,17.0147,159988.0
2019-06-28 12:10:00,20.82,20.83,20.8,20.82,60388.0,17.0147,17.0229,16.9984,17.0147,60388.0
2019-06-28 12:20:00,20.82,20.88,20.82,20.86,110968.0,17.0147,17.0638,17.0147,17.0474,110968.0
2019-06-28 12:30:00,20.87,20.87,20.83,20.84,156070.0,17.0556,17.0556,17.0229,17.0311,156070.0
2019-06-28 12:40:00,20.85,20.85,20.83,20.85,106940.0,17.0393,17.0393,17.0229,17.0393,106940.0
2019-06-28 12:50:00,20.85,20.85,20.81,20.81,69433.0,17.0393,17.0393,17.0066,17.0066,69433.0
2019-06-28 13:00:00,20.81,20.82,20.78,20.79,81359.0,17.0066,17.0147,16.9821,16.9902,81359.0
2019-06-28 13:10:00,20.79,20.82,20.79,20.8,50456.0,16.9902,17.0147,16.9902,16.9984,50456.0
2019-06-28 13:20:00,20.8,20.81,20.79,20.8,60346.0,16.9984,17.0066,16.9902,16.9984,60346.0
2019-06-28 13:30:00,20.81,20.82,20.78,20.8,62932.0,17.0066,17.0147,16.9821,16.9984,62932.0
2019-06-28 13:40:00,20.8,20.82,20.78,20.79,52977.0,16.9984,17.0147,16.9821,16.9902,52977.0
2019-06-28 13:50:00,20.79,20.79,20.77,20.79,59590.0,16.9902,16.9902,16.9739,16.9902,59590.0
2019-06-28 14:00:00,20.78,20.79,20.76,20.78,95780.0,16.9821,16.9902,16.9657,16.9821,95780.0
2019-06-28 14:10:00,20.78,20.78,20.74,20.75,148174.0,16.9821,16.9821,16.9494,16.9575,148174.0
2019-06-28 14:20:00,20.76,20.77,20.75,20.77,108697.0,16.9657,16.9739,16.9575,16.9739,108697.0
2019-06-28 14:30:00,20.77,20.8,20.76,20.78,164801.0,16.9739,16.9984,16.9657,16.9821,164801.0
2019-06-28 14:40:00,20.78,20.81,20.77,20.8,128457.0,16.9821,17.0066,16.9739,16.9984,128457.0
2019-06-28 14:50:00,20.8,20.8,20.74,20.75,292285.0,16.9984,16.9984,16.9494,16.9575,292285.0
2019-06-28 15:00:00,20.75,20.77,20.74,20.76,198221.0,16.9575,16.9739,16.9494,16.9657,198221.0
2019-06-28 15:10:00,20.76,20.77,20.75,20.76,87074.0,16.9657,16.9739,16.9575,16.9657,87074.0
2019-06-28 15:20:00,20.76,20.78,20.74,20.75,222488.0,16.9657,16.9821,16.9494,16.9575,222488.0
2019-06-28 15:30:00,20.74,20.77,20.73,20.77,295146.0,16.9494,16.9739,16.9412,16.9739,295146.0
2019-06-28 15:40:00,20.77,20.78,20.75,20.76,304623.0,16.9739,16.9821,16.9575,16.9657,304623.0
2019-06-28 15:50:00,20.76,20.85,20.74,20.78,1267230.0,16.9657,17.0393,16.9494,16.9821,1267230.0
2019-07-01 09:30:00,21.12,21.34,21.12,21.28,505272.0,17.2599,17.4397,17.2599,17.3907,505272.0
2019-07-01 09:40:00,21.29,21.34,21.22,21.29,217219.0,17.3988,17.4397,17.3416,17.3988,217219.0
2019-07-01 09:50:00,21.29,21.32,21.24,21.3,135542.0,17.3988,17.4234,17.358,17.407,135542.0
2019-07-01 10:00:00,21.3,21.38,21.29,21.31,293542.0,17.407,17.4724,17.3988,17.4152,293542.0
2019-07-01 10:10:00,21.3,21.31,21.21,21.23,265283.0,17.407,17.4152,17.3335,17.3498,265283.0
2019-07-01 10:20:00,21.23,21.25,21.17,21.19,253430.0,17.3498,17.3662,17.3008,17.3171,253430.0
2019-07-01 10:30:00,21.19,21.22,21.15,21.18,153216.0,17.3171,17.3416,17.2844,17.3089,153216.0
2019-07-01 10:40:00,21.19,21.23,21.17,21.19,150169.0,17.3171,17.3498,17.3008,17.3171,150169.0
2019-07-01 10:50:00,21.19,21.21,21.18,21.21,91596.0,17.3171,17.3335,17.3089,17.3335,91596.0
2019-07-01 11:00:00,21.21,21.21,21.14,21.14,103497.0,17.3335,17.3335,17.2763,17.2763,103497.0
2019-07-01 11:10:00,21.15,21.16,21.11,21.12,124172.0,17.2844,17.2926,17.2517,17.2599,124172.0
2019-07-01 11:20:00,21.13,21.13,21.07,21.07,87852.0,17.2681,17.2681,17.2191,17.2191,87852.0
2019-07-01 11:30:00,21.07,21.09,21.05,21.09,125026.0,17.2191,17.2354,17.2027,17.2354,125026.0
2019-07-01 11:40:00,21.08,21.09,21.02,21.03,81983.0,17.2272,17.2354,17.1782,17.1864,81983.0
2019-07-01 11:50:00,21.03,21.06,21.01,21.04,131947.0,17.1864,17.2109,17.17,17.1945,131947.0
2019-07-01 12:00:00,21.05,21.05,21.0,21.03,111362.0,17.2027,17.2027,17.1618,17.1864,111362.0
2019-07-01 12:10:00,21.03,21.05,21.03,21.03,79901.0,17.1864,17.2027,17.1864,17.1864,79901.0
2019-07-01 12:20:00,21.03,21.04,21.0,21.02,57465.0,17.1864,17.1945,17.1618,17.1782,57465.0
2019-07-01 12:30:00,21.02,21.02,20.99,21.02,71977.0,17.1782,17.1782,17.1537,17.1782,71977.0
2019-07-01 12:40:00,21.02,21.04,20.98,21.0,70428.0,17.1782,17.1945,17.1455,17.1618,70428.0
2019-07-01 12:50:00,21.01,21.01,20.94,20.95,79514.0,17.17,17.17,17.1128,17.121,79514.0
2019-07-01 13:00:00,20.96,20.96,20.93,20.96,131363.0,17.1292,17.1292,17.1046,17.1292,131363.0
2019-07-01 13:10:00,20.96,20.96,20.9,20.92,107718.0,17.1292,17.1292,17.0801,17.0965,107718.0
2019-07-01 13:20:00,20.93,20.93,20.89,20.93,81605.0,17.1046,17.1046,17.072,17.1046,81605.0
2019-07-01 13:30:00,20.93,20.95,20.92,20.93,88464.0,17.1046,17.121,17.0965,17.1046,88464.0
2019-07-01 13:40:00,20.93,20.94,20.91,20.93,69100.0,17.1046,17.1128,17.0883,17.1046,69100.0
2019-07-01 13:50:00,20.92,20.94,20.9,20.93,51772.0,17.0965,17.1128,17.0801,17.1046,51772.0
2019-07-01 14:00:00,20.94,20.94,20.89,20.91,73494.0,17.1128,17.1128,17.072,17.0883,73494.0
2019-07-01 14:10:00,20.92,20.93,20.9,20.92,64944.0,17.0965,17.1046,17.0801,17.0965,64944.0
2019-07-01 14:20:00,20.92,20.92,20.89,20.89,56020.0,17.0965,17.0965,17.072,17.072,56020.0
2019-07-01 14:30:00,20.89,20.92,20.88,20.92,90881.0,17.072,17.0965,17.0638,17.0965,90881.0
2019-07-01 14:40:00,20.92,20.95,20.91,20.95,101455.0,17.0965,17.121,17.0883,17.121,101455.0
2019-07-01 14:50:00,20.95,20.96,20.93,20.94,61709.0,17.121,17.1292,17.1046,17.1128,61709.0
2019-07-01 15:00:00,20.94,20.96,20.93,20.95,120907.0,17.1128,17.1292,17.1046,17.121,120907.0
2019-07-01 15:10:00,20.95,21.01,20.95,21.0,106458.0,17.121,17.17,17.121,17.1618,106458.0
2019-07-01 15:20:00,21.0,21.01,20.95,20.96,160687.0,17.1618,17.17,17.121,17.1292,160687.0
2019-07-01 15:30:00,20.97,20.99,20.96,20.99,164433.0,17.1373,17.1537,17.1292,17.1537,164433.0
2019-07-01 15:40:00,20.99,21.01,20.96,20.96,273773.0,17.1537,17.17,17.1292,17.1292,273773.0
2019-07-01 15:50:00,20.96,21.01,20.95,20.99,770831.0,17.1292,17.17,17.121,17.1537,770831.0
2019-07-02 09:30:00,21.1,21.14,21.0,21.07,373002.0,17.2436,17.2763,17.1618,17.2191,373002.0
2019-07-02 09:40:00,21.07,21.08,20.99,21.05,105878.0,17.2191,17.2272,17.1537,17.2027,105878.0
2019-07-02 09:50:00,21.04,21.05,20.99,21.01,113828.0,17.1945,17.2027,17.1537,17.17,113828.0
2019-07-02 10:00:00,21.02,21.03,20.99,21.0,123698.0,17.1782,17.1864,17.1537,17.1618,123698.0
2019-07-02 10:10:00,21.0,21.02,20.98,21.0,147294.0,17.1618,17.1782,17.1455,17.1618,147294.0
2019-07-02 10:20:00,21.0,21.05,20.99,21.05,124671.0,17.1618,17.2027,17.1537,17.2027,124671.0
2019-07-02 10:30:00,21.05,21.07,21.01,21.01,112275.0,17.2027,17.2191,17.17,17.17,112275.0
2019-07-02 10:40:00,21.02,21.03,20.99,21.0,99300.0,17.1782,17.1864,17.1537,17.1618,99300.0
2019-07-02 10:50:00,20.99,21.03,20.99,21.01,68686.0,17.1537,17.1864,17.1537,17.17,68686.0
2019-07-02 11:00:00,21.02,21.02,20.99,21.0,93957.0,17.1782,17.1782,17.1537,17.1618,93957.0
2019-07-02 11:10:00,21.0,21.03,20.99,21.01,87928.0,17.1618,17.1864,17.1537,17.17,87928.0
2019-07-02 11:20:00,21.01,21.01,20.98,21.0,168407.0,17.17,17.17,17.1455,17.1618,168407.0
2019-07-02 11:30:00,21.0,21.0,20.96,20.97,148280.0,17.1618,17.1618,17.1292,17.1373,148280.0
2019-07-02 11:40:00,20.96,20.96,20.91,20.94,132931.0,17.1292,17.1292,17.0883,17.1128,132931.0
2019-07-02 11:50:00,20.94,20.95,20.92,20.93,72273.0,17.1128,17.121,17.0965,17.1046,72273.0
2019-07-02 12:00:00,20.93,20.98,20.93,20.98,109910.0,17.1046,17.1455,17.1046,17.1455,109910.0
2019-07-02 12:10:00,20.98,21.0,20.97,20.98,176581.0,17.1455,17.1618,17.1373,17.1455,176581.0
2019-07-02 12:20:00,20.98,21.01,20.97,20.98,108246.0,17.1455,17.17,17.1373,17.1455,108246.0
2019-07-02 12:30:00,20.99,21.0,20.96,20.96,95029.0,17.1537,17.1618,17.1292,17.1292,95029.0
2019-07-02 12:40:00,20.96,20.97,20.93,20.96,106126.0,17.1292,17.1373,17.1046,17.1292,106126.0
2019-07-02 12:50:00,20.96,20.99,20.95,20.98,71300.0,17.1292,17.1537,17.121,17.1455,71300.0
2019-07-02 13:00:00,20.98,21.0,20.96,20.98,59374.0,17.1455,17.1618,17.1292,17.1455,59374.0
2019-07-02 13:10:00,20.98,20.99,20.95,20.96,88864.0,17.1455,17.1537,17.121,17.1292,88864.0
2019-07-02 13:20:00,20.96,20.99,20.94,20.98,135283.0,17.1292,17.1537,17.1128,17.1455,135283.0
2019-07-02 13:30:00,20.97,20.98,20.95,20.97,64077.0,17.1373,17.1455,17.121,17.1373,64077.0
2019-07-02 13:40:00,20.96,20.98,20.95,20.98,117646.0,17.1292,17.1455,17.121,17.1455,117646.0
2019-07-02 13:50:00,20.98,21.0,20.94,20.96,154299.0,17.1455,17.1618,17.1128,17.1292,154299.0
2019-07-02 14:00:00,20.96,21.0,20.95,21.0,186482.0,17.1292,17.1618,17.121,17.1618,186482.0
2019-07-02 14:10:00,21.0,21.0,20.97,20.98,176489.0,17.1618,17.1618,17.1373,17.1455,176489.0
2019-07-02 14:20:00,20.99,21.0,20.99,21.0,80702.0,17.1537,17.1618,17.1537,17.1618,80702.0
2019-07-02 14:30:00,21.0,21.0,20.97,20.98,129717.0,17.1618,17.1618,17.1373,17.1455,129717.0
2019-07-02 14:40:00,20.97,21.0,20.97,21.0,131347.0,17.1373,17.1618,17.1373,17.1618,131347.0
2019-07-02 14:50:00,21.0,21.0,20.98,20.99,92073.0,17.1618,17.1618,17.1455,17.1537,92073.0
2019-07-02 15:00:00,21.0,21.01,20.99,21.0,166735.0,17.1618,17.17,17.1537,17.1618,166735.0
2019-07-02 15:10:00,21.01,21.03,20.99,21.01,177334.0,17.17,17.1864,17.1537,17.17,177334.0
2019-07-02 15:20:00,21.01,21.02,20.99,21.0,127853.0,17.17,17.1782,17.1537,17.1618,127853.0
2019-07-02 15:30:00,20.99,21.04,20.99,21.01,187368.0,17.1537,17.1945,17.1537,17.17,187368.0
2019-07-02 15:40:00,21.02,21.03,21.0,21.01,236994.0,17.1782,17.1864,17.1618,17.17,236994.0
2019-07-02 15:50:00,21.02,21.06,21.01,21.06,661262.0,17.1782,17.2109,17.17,17.2109,661262.0
2019-07-03 09:30:00,21.05,21.15,20.96,21.09,269051.0,17.2027,17.2844,17.1292,17.2354,269051.0
2019-07-03 09:40:00,21.1,21.11,21.01,21.02,125629.0,17.2436,17.2517,17.17,17.1782,125629.0
2019-07-03 09:50:00,21.02,21.04,20.99,21.01,123821.0,17.1782,17.1945,17.1537,17.17,123821.0
2019-07-03 10:00:00,21.0,21.03,20.97,21.01,106350.0,17.1618,17.1864,17.1373,17.17,106350.0
2019-07-03 10:10:00,21.01,21.03,20.96,21.03,126684.0,17.17,17.1864,17.1292,17.1864,126684.0
2019-07-03 10:20:00,21.02,21.03,20.99,21.02,127317.0,17.1782,17.1864,17.1537,17.1782,127317.0
2019-07-03 10:30:00,21.01,21.05,21.0,21.03,122325.0,17.17,17.2027,17.1618,17.1864,122325.0
2019-07-03 10:40:00,21.03,21.05,21.01,21.05,81907.0,17.1864,17.2027,17.17,17.2027,81907.0
2019-07-03 10:50:00,21.05,21.09,21.04,21.07,90616.0,17.2027,17.2354,17.1945,17.2191,90616.0
2019-07-03 11:00:00,21.08,21.09,21.06,21.07,107453.0,17.2272,17.2354,17.2109,17.2191,107453.0
2019-07-03 11:10:00,21.07,21.08,21.07,21.08,117991.0,17.2191,17.2272,17.2191,17.2272,117991.0
2019-07-03 11:20:00,21.09,21.17,21.09,21.17,267411.0,17.2354,17.3008,17.2354,17.3008,267411.0
2019-07-03 11:30:00,21.17,21.17,21.14,21.16,195769.0,17.3008,17.3008,17.2763,17.2926,195769.0
2019-07-03 11:40:00,21.16,21.2,21.14,21.2,194062.0,17.2926,17.3253,17.2763,17.3253,194062.0
2019-07-03 11:50:00,21.2,21.24,21.19,21.21,226955.0,17.3253,17.358,17.3171,17.3335,226955.0
2019-07-03 12:00:00,21.21,21.24,21.2,21.23,145415.0,17.3335,17.358,17.3253,17.3498,145415.0
2019-07-03 12:10:00,21.24,21.26,21.18,21.19,147128.0,17.358,17.3743,17.3089,17.3171,147128.0
2019-07-03 12:20:00,21.19,21.19,21.14,21.14,81648.0,17.3171,17.3171,17.2763,17.2763,81648.0
2019-07-03 12:30:00,21.14,21.18,21.13,21.18,201705.0,17.2763,17.3089,17.2681,17.3089,201705.0
2019-07-03 12:40:00,21.17,21.19,21.16,21.17,127563.0,17.3008,17.3171,17.2926,17.3008,127563.0
2019-07-03 12:50:00,21.18,21.2,21.15,21.17,469140.0,17.3089,17.3253,17.2844,17.3008,469140.0
2019-07-05 09:30:00,21.04,21.19,21.0,21.19,298836.0,17.1945,17.3171,17.1618,17.3171,298836.0
2019-07-05 09:40:00,21.18,21.2,21.15,21.19,75040.0,17.3089,17.3253,17.2844,17.3171,75040.0
2019-07-05 09:50:00,21.19,21.2,21.11,21.11,104313.0,17.3171,17.3253,17.2517,17.2517,104313.0
2019-07-05 10:00:00,21.12,21.14,21.02,21.03,324312.0,17.2599,17.2763,17.1782,17.1864,324312.0
2019-07-05 10:10:00,21.02,21.02,20.95,20.96,246050.0,17.1782,17.1782,17.121,17.1292,246050.0
2019-07-05 10:20:00,20.96,20.98,20.92,20.94,327221.0,17.1292,17.1455,17.0965,17.1128,327221.0
2019-07-05 10:30:00,20.94,20.98,20.92,20.95,122873.0,17.1128,17.1455,17.0965,17.121,122873.0
2019-07-05 10:40:00,20.95,21.02,20.95,21.02,109827.0,17.121,17.1782,17.121,17.1782,109827.0
2019-07-05 10:50:00,21.02,21.07,21.0,21.07,111395.0,17.1782,17.2191,17.1618,17.2191,111395.0
2019-07-05 11:00:00,21.07,21.07,21.02,21.04,116001.0,17.2191,17.2191,17.1782,17.1945,116001.0
2019-07-05 11:10:00,21.04,21.06,21.03,21.03,102969.0,17.1945,17.2109,17.1864,17.1864,102969.0
2019-07-05 11:20:00,21.04,21.05,21.01,21.02,104099.0,17.1945,17.2027,17.17,17.1782,104099.0
2019-07-05 11:30:00,21.02,21.05,21.01,21.05,113626.0,17.1782,17.2027,17.17,17.2027,113626.0
2019-07-05 11:40:00,21.05,21.06,21.02,21.04,165219.0,17.2027,17.2109,17.1782,17.1945,165219.0
2019-07-05 11:50:00,21.04,21.08,21.03,21.07,132958.0,17.1945,17.2272,17.1864,17.2191,132958.0
2019-07-05 12:00:00,21.07,21.1,21.06,21.07,203341.0,17.2191,17.2436,17.2109,17.2191,203341.0
2019-07-05 12:10:00,21.07,21.11,21.07,21.1,102209.0,17.2191,17.2517,17.2191,17.2436,102209.0
2019-07-05 12:20:00,21.09,21.11,21.07,21.11,73348.0,17.2354,17.2517,17.2191,17.2517,73348.0
2019-07-05 12:30:00,21.11,21.15,21.1,21.14,50209.0,17.2517,17.2844,17.2436,17.2763,50209.0
2019-07-05 12:40:00,21.14,21.15,21.11,21.12,57479.0,17.2763,17.2844,17.2517,17.2599,57479.0
2019-07-05 12:50:00,21.13,21.13,21.12,21.13,34138.0,17.2681,17.2681,17.2599,17.2681,34138.0
2019-07-05 13:00:00,21.13,21.17,21.12,21.17,66046.0,17.2681,17.3008,17.2599,17.3008,66046.0
2019-07-05 13:10:00,21.17,21.17,21.15,21.15,50113.0,17.3008,17.3008,17.2844,17.2844,50113.0
2019-07-05 13:20:00,21.15,21.18,21.15,21.18,52347.0,17.2844,17.3089,17.2844,17.3089,52347.0
2019-07-05 13:30:00,21.18,21.2,21.17,21.19,64261.0,17.3089,17.3253,17.3008,17.3171,64261.0
2019-07-05 13:40:00,21.19,21.2,21.17,21.19,97213.0,17.3171,17.3253,17.3008,17.3171,97213.0
2019-07-05 13:50:00,21.18,21.2,21.18,21.2,64062.0,17.3089,17.3253,17.3089,17.3253,64062.0
2019-07-05 14:00:00,21.19,21.2,21.14,21.16,107262.0,17.3171,17.3253,17.2763,17.2926,107262.0
2019-07-05 14:10:00,21.16,21.16,21.13,21.16,80339.0,17.2926,17.2926,17.2681,17.2926,80339.0
2019-07-05 14:20:00,21.15,21.16,21.14,21.14,80217.0,17.2844,17.2926,17.2763,17.2763,80217.0
2019-07-05 14:30:00,21.14,21.15,21.12,21.14,144365.0,17.2763,17.2844,17.2599,17.2763,144365.0
2019-07-05 14:40:00,21.14,21.17,21.13,21.17,97851.0,17.2763,17.3008,17.2681,17.3008,97851.0
2019-07-05 14:50:00,21.17,21.17,21.15,21.16,56498.0,17.3008,17.3008,17.2844,17.2926,56498.0
2019-07-05 15:00:00,21.16,21.16,21.14,21.14,72738.0,17.2926,17.2926,17.2763,17.2763,72738.0
2019-07-05 15:10:00,21.14,21.15,21.12,21.13,105472.0,17.2763,17.2844,17.2599,17.2681,105472.0
2019-07-05 15:20:00,21.13,21.16,21.12,21.16,120805.0,17.2681,17.2926,17.2599,17.2926,120805.0
2019-07-05 15:30:00,21.16,21.16,21.13,21.14,111060.0,17.2926,17.2926,17.2681,17.2763,111060.0
2019-07-05 15:40:00,21.14,21.15,21.12,21.13,167557.0,17.2763,17.2844,17.2599,17.2681,167557.0
2019-07-05 15:50:00,21.13,21.17,21.09,21.17,565229.0,17.2681,17.3008,17.2354,17.3008,565229.0
2019-07-08 09:30:00,21.0,21.04,20.96,20.97,180626.0,17.1618,17.1945,17.1292,17.1373,180626.0
2019-07-08 09:40:00,20.96,21.01,20.95,21.01,72835.0,17.1292,17.17,17.121,17.17,72835.0
2019-07-08 09:50:00,21.01,21.03,20.99,21.03,77745.0,17.17,17.1864,17.1537,17.1864,77745.0
2019-07-08 10:00:00,21.03,21.11,21.02,21.09,120687.0,17.1864,17.2517,17.1782,17.2354,120687.0
2019-07-08 10:10:00,21.1,21.13,21.06,21.07,574056.0,17.2436,17.2681,17.2109,17.2191,574056.0
2019-07-08 10:20:00,21.07,21.1,21.05,21.05,80800.0,17.2191,17.2436,17.2027,17.2027,80800.0
2019-07-08 10:30:00,21.06,21.1,21.05,21.09,153310.0,17.2109,17.2436,17.2027,17.2354,153310.0
2019-07-08 10:40:00,21.1,21.1,20.97,20.98,583845.0,17.2436,17.2436,17.1373,17.1455,583845.0
2019-07-08 10:50:00,20.98,20.98,20.93,20.97,138008.0,17.1455,17.1455,17.1046,17.1373,138008.0
2019-07-08 11:00:00,20.97,21.0,20.96,20.97,107001.0,17.1373,17.1618,17.1292,17.1373,107001.0
2019-07-08 11:10:00,20.98,21.01,20.96,20.98,80869.0,17.1455,17.17,17.1292,17.1455,80869.0
2019-07-08 11:20:00,20.98,20.99,20.94,20.97,342197.0,17.1455,17.1537,17.1128,17.1373,342197.0
2019-07-08 11:30:00,20.97,20.98,20.95,20.96,158415.0,17.1373,17.1455,17.121,17.1292,158415.0
2019-07-08 11:40:00,20.95,20.96,20.9,20.92,237132.0,17.121,17.1292,17.0801,17.0965,237132.0
2019-07-08 11:50:00,20.92,20.92,20.89,20.9,80791.0,17.0965,17.0965,17.072,17.0801,80791.0
2019-07-08 12:00:00,20.9,20.9,20.83,20.86,206566.0,17.0801,17.0801,17.0229,17.0474,206566.0
2019-07-08 12:10:00,20.85,20.87,20.83,20.85,139077.0,17.0393,17.0556,17.0229,17.0393,139077.0
2019-07-08 12:20:00,20.85,20.85,20.8,20.82,135505.0,17.0393,17.0393,16.9984,17.0147,135505.0
2019-07-08 12:30:00,20.82,20.85,20.81,20.81,71180.0,17.0147,17.0393,17.0066,17.0066,71180.0
2019-07-08 12:40:00,20.81,20.81,20.77,20.8,104123.0,17.0066,17.0066,16.9739,16.9984,104123.0
2019-07-08 12:50:00,20.81,20.81,20.77,20.78,83412.0,17.0066,17.0066,16.9739,16.9821,83412.0
2019-07-08 13:00:00,20.78,20.79,20.75,20.77,164668.0,16.9821,16.9902,16.9575,16.9739,164668.0
2019-07-08 13:10:00,20.77,20.78,20.73,20.76,159835.0,16.9739,16.9821,16.9412,16.9657,159835.0
2019-07-08 13:20:00,20.76,20.78,20.75,20.75,66169.0,16.9657,16.9821,16.9575,16.9575,66169.0
2019-07-08 13:30:00,20.76,20.81,20.75,20.78,89447.0,16.9657,17.0066,16.9575,16.9821,89447.0
2019-07-08 13:40:00,20.79,20.79,20.76,20.78,83068.0,16.9902,16.9902,16.9657,16.9821,83068.0
2019-07-08 13:50:00,20.78,20.79,20.75,20.75,89891.0,16.9821,16.9902,16.9575,16.9575,89891.0
2019-07-08 14:00:00,20.76,20.77,20.73,20.76,99605.0,16.9657,16.9739,16.9412,16.9657,99605.0
2019-07-08 14:10:00,20.77,20.77,20.73,20.73,71522.0,16.9739,16.9739,16.9412,16.9412,71522.0
2019-07-08 14:20:00,20.74,20.76,20.73,20.75,86034.0,16.9494,16.9657,16.9412,16.9575,86034.0
2019-07-08 14:30:00,20.75,20.78,20.74,20.76,80423.0,16.9575,16.9821,16.9494,16.9657,80423.0
2019-07-08 14:40:00,20.76,20.78,20.75,20.76,100920.0,16.9657,16.9821,16.9575,16.9657,100920.0
2019-07-08 14:50:00,20.77,20.77,20.74,20.75,106004.0,16.9739,16.9739,16.9494,16.9575,106004.0
2019-07-08 15:00:00,20.76,20.76,20.73,20.73,116997.0,16.9657,16.9657,16.9412,16.9412,116997.0
2019-07-08 15:10:00,20.73,20.76,20.72,20.73,381819.0,16.9412,16.9657,16.933,16.9412,381819.0
2019-07-08 15:20:00,20.73,20.74,20.71,20.71,397043.0,16.9412,16.9494,16.9248,16.9248,397043.0
2019-07-08 15:30:00,20.71,20.73,20.7,20.71,377444.0,16.9248,16.9412,16.9167,16.9248,377444.0
2019-07-08 15:40:00,20.71,20.75,20.7,20.75,575195.0,16.9248,16.9575,16.9167,16.9575,575195.0
2019-07-08 15:50:00,20.75,20.76,20.7,20.74,1392589.0,16.9575,16.9657,16.9167,16.9494,1392589.0
2019-07-09 09:30:00,20.59,20.69,20.54,20.66,195091.0,16.8268,16.9085,16.7859,16.884,195091.0
2019-07-09 09:40:00,20.66,20.76,20.65,20.71,108398.0,16.884,16.9657,16.8758,16.9248,108398.0
2019-07-09 09:50:00,20.7,20.71,20.57,20.57,115555.0,16.9167,16.9248,16.8104,16.8104,115555.0
2019-07-09 10:00:00,20.57,20.6,20.54,20.59,365719.0,16.8104,16.835,16.7859,16.8268,365719.0
2019-07-09 10:10:00,20.59,20.69,20.59,20.69,126273.0,16.8268,16.9085,16.8268,16.9085,126273.0
2019-07-09 10:20:00,20.68,20.69,20.51,20.59,2016532.0,16.9003,16.9085,16.7614,16.8268,2016532.0
2019-07-09 10:30:00,20.59,20.64,20.59,20.62,181710.0,16.8268,16.8676,16.8268,16.8513,181710.0
2019-07-09 10:40:00,20.61,20.63,20.56,20.63,319777.0,16.8431,16.8595,16.8023,16.8595,319777.0
2019-07-09 10:50:00,20.63,20.63,20.58,20.59,184663.0,16.8595,16.8595,16.8186,16.8268,184663.0
2019-07-09 11:00:00,20.59,20.67,20.59,20.65,119855.0,16.8268,16.8922,16.8268,16.8758,119855.0
2019-07-09 11:10:00,20.65,20.67,20.62,20.63,113519.0,16.8758,16.8922,16.8513,16.8595,113519.0
2019-07-09 11:20:00,20.64,20.65,20.61,20.62,72865.0,16.8676,16.8758,16.8431,16.8513,72865.0
2019-07-09 11:30:00,20.63,20.65,20.6,20.62,79395.0,16.8595,16.8758,16.835,16.8513,79395.0
2019-07-09 11:40:00,20.61,20.64,20.6,20.64,64412.0,16.8431,16.8676,16.835,16.8676,64412.0
2019-07-09 11:50:00,20.64,20.67,20.61,20.65,66518.0,16.8676,16.8922,16.8431,16.8758,66518.0
2019-07-09 12:00:00,20.65,20.67,20.63,20.63,51373.0,16.8758,16.8922,16.8595,16.8595,51373.0
2019-07-09 12:10:00,20.64,20.67,20.63,20.65,89671.0,16.8676,16.8922,16.8595,16.8758,89671.0
2019-07-09 12:20:00,20.65,20.68,20.64,20.68,56927.0,16.8758,16.9003,16.8676,16.9003,56927.0
2019-07-09 12:30:00,20.68,20.68,20.64,20.64,93412.0,16.9003,16.9003,16.8676,16.8676,93412.0
2019-07-09 12:40:00,20.64,20.65,20.63,20.64,43089.0,16.8676,16.8758,16.8595,16.8676,43089.0
2019-07-09 12:50:00,20.64,20.65,20.61,20.62,73216.0,16.8676,16.8758,16.8431,16.8513,73216.0
2019-07-09 13:00:00,20.62,20.65,20.61,20.64,58298.0,16.8513,16.8758,16.8431,16.8676,58298.0
2019-07-09 13:10:00,20.63,20.66,20.63,20.66,38952.0,16.8595,16.884,16.8595,16.884,38952.0
2019-07-09 13:20:00,20.66,20.68,20.65,20.66,38736.0,16.884,16.9003,16.8758,16.884,38736.0
2019-07-09 13:30:00,20.66,20.7,20.65,20.7,62159.0,16.884,16.9167,16.8758,16.9167,62159.0
2019-07-09 13:40:00,20.7,20.71,20.68,20.69,33013.0,16.9167,16.9248,16.9003,16.9085,33013.0
2019-07-09 13:50:00,20.69,20.7,20.66,20.69,114123.0,16.9085,16.9167,16.884,16.9085,114123.0
2019-07-09 14:00:00,20.69,20.72,20.67,20.69,180338.0,16.9085,16.933,16.8922,16.9085,180338.0
2019-07-09 14:10:00,20.7,20.7,20.65,20.66,64764.0,16.9167,16.9167,16.8758,16.884,64764.0
2019-07-09 14:20:00,20.66,20.66,20.64,20.65,53756.0,16.884,16.884,16.8676,16.8758,53756.0
2019-07-09 14:30:00,20.65,20.66,20.64,20.64,47748.0,16.8758,16.884,16.8676,16.8676,47748.0
2019-07-09 14:40:00,20.65,20.66,20.64,20.66,68669.0,16.8758,16.884,16.8676,16.884,68669.0
2019-07-09 14:50:00,20.66,20.67,20.65,20.66,48473.0,16.884,16.8922,16.8758,16.884,48473.0
2019-07-09 15:00:00,20.67,20.68,20.65,20.66,95720.0,16.8922,16.9003,16.8758,16.884,95720.0
2019-07-09 15:10:00,20.66,20.67,20.64,20.64,127801.0,16.884,16.8922,16.8676,16.8676,127801.0
2019-07-09 15:20:00,20.64,20.66,20.64,20.66,63807.0,16.8676,16.884,16.8676,16.884,63807.0
2019-07-09 15:30:00,20.66,20.67,20.65,20.65,187172.0,16.884,16.8922,16.8758,16.8758,187172.0
2019-07-09 15:40:00,20.66,20.67,20.64,20.66,370699.0,16.884,16.8922,16.8676,16.884,370699.0
2019-07-09 15:50:00,20.67,20.7,20.63,20.64,1007452.0,16.8922,16.9167,16.8595,16.8676,1007452.0
2019-07-10 09:30:00,20.83,20.88,20.77,20.82,193678.0,17.0229,17.0638,16.9739,17.0147,193678.0
2019-07-10 09:40:00,20.82,20.87,20.8,20.86,88257.0,17.0147,17.0556,16.9984,17.0474,88257.0
2019-07-10 09:50:00,20.86,20.88,20.8,20.84,176013.0,17.0474,17.0638,16.9984,17.0311,176013.0
2019-07-10 10:00:00,20.84,20.86,20.79,20.83,126623.0,17.0311,17.0474,16.9902,17.0229,126623.0
2019-07-10 10:10:00,20.83,20.83,20.79,20.8,89441.0,17.0229,17.0229,16.9902,16.9984,89441.0
2019-07-10 10:20:00,20.8,20.81,20.7,20.71,206382.0,16.9984,17.0066,16.9167,16.9248,206382.0
2019-07-10 10:30:00,20.71,20.76,20.69,20.7,95292.0,16.9248,16.9657,16.9085,16.9167,95292.0
2019-07-10 10:40:00,20.69,20.74,20.66,20.72,110692.0,16.9085,16.9494,16.884,16.933,110692.0
2019-07-10 10:50:00,20.72,20.74,20.69,20.71,75429.0,16.933,16.9494,16.9085,16.9248,75429.0
2019-07-10 11:00:00,20.7,20.71,20.68,20.69,60978.0,16.9167,16.9248,16.9003,16.9085,60978.0
2019-07-10 11:10:00,20.69,20.72,20.67,20.69,75330.0,16.9085,16.933,16.8922,16.9085,75330.0
2019-07-10 11:20:00,20.69,20.69,20.64,20.65,107109.0,16.9085,16.9085,16.8676,16.8758,107109.0
2019-07-10 11:30:00,20.65,20.72,20.65,20.71,62985.0,16.8758,16.933,16.8758,16.9248,62985.0
2019-07-10 11:40:00,20.71,20.74,20.69,20.74,70794.0,16.9248,16.9494,16.9085,16.9494,70794.0
2019-07-10 11:50:00,20.74,20.79,20.74,20.77,68729.0,16.9494,16.9902,16.9494,16.9739,68729.0
2019-07-10 12:00:00,20.77,20.78,20.76,20.77,57641.0,16.9739,16.9821,16.9657,16.9739,57641.0
2019-07-10 12:10:00,20.76,20.77,20.73,20.73,65145.0,16.9657,16.9739,16.9412,16.9412,65145.0
2019-07-10 12:20:00,20.73,20.77,20.71,20.77,57380.0,16.9412,16.9739,16.9248,16.9739,57380.0
2019-07-10 12:30:00,20.77,20.78,20.75,20.77,47307.0,16.9739,16.9821,16.9575,16.9739,47307.0
2019-07-10 12:40:00,20.77,20.78,20.75,20.77,47090.0,16.9739,16.9821,16.9575,16.9739,47090.0
2019-07-10 12:50:00,20.77,20.79,20.76,20.79,53268.0,16.9739,16.9902,16.9657,16.9902,53268.0
2019-07-10 13:00:00,20.79,20.8,20.78,20.79,51963.0,16.9902,16.9984,16.9821,16.9902,51963.0
2019-07-10 13:10:00,20.79,20.79,20.76,20.78,49580.0,16.9902,16.9902,16.9657,16.9821,49580.0
2019-07-10 13:20:00,20.78,20.79,20.77,20.78,33564.0,16.9821,16.9902,16.9739,16.9821,33564.0
2019-07-10 13:30:00,20.78,20.8,20.77,20.78,78647.0,16.9821,16.9984,16.9739,16.9821,78647.0
2019-07-10 13:40:00,20.78,20.78,20.74,20.75,74070.0,16.9821,16.9821,16.9494,16.9575,74070.0
2019-07-10 13:50:00,20.75,20.75,20.7,20.7,80167.0,16.9575,16.9575,16.9167,16.9167,80167.0
2019-07-10 14:00:00,20.71,20.71,20.67,20.68,109643.0,16.9248,16.9248,16.8922,16.9003,109643.0
2019-07-10 14:10:00,20.68,20.7,20.67,20.69,185372.0,16.9003,16.9167,16.8922,16.9085,185372.0
2019-07-10 14:20:00,20.69,20.71,20.65,20.66,222756.0,16.9085,16.9248,16.8758,16.884,222756.0
2019-07-10 14:30:00,20.66,20.69,20.65,20.66,58841.0,16.884,16.9085,16.8758,16.884,58841.0
2019-07-10 14:40:00,20.67,20.67,20.63,20.64,58263.0,16.8922,16.8922,16.8595,16.8676,58263.0
2019-07-10 14:50:00,20.64,20.68,20.63,20.68,77739.0,16.8676,16.9003,16.8595,16.9003,77739.0
2019-07-10 15:00:00,20.68,20.68,20.63,20.64,107693.0,16.9003,16.9003,16.8595,16.8676,107693.0
2019-07-10 15:10:00,20.64,20.65,20.61,20.62,212320.0,16.8676,16.8758,16.8431,16.8513,212320.0
2019-07-10 15:20:00,20.62,20.64,20.59,20.64,178872.0,16.8513,16.8676,16.8268,16.8676,178872.0
2019-07-10 15:30:00,20.64,20.66,20.62,20.64,220422.0,16.8676,16.884,16.8513,16.8676,220422.0
2019-07-10 15:40:00,20.64,20.65,20.61,20.62,209356.0,16.8676,16.8758,16.8431,16.8513,209356.0
2019-07-10 15:50:00,20.61,20.65,20.58,20.59,530907.0,16.8431,16.8758,16.8186,16.8268,530907.0
2019-07-11 09:30:00,20.63,20.71,20.6,20.67,255206.0,16.8595,16.9248,16.835,16.8922,255206.0
2019-07-11 09:40:00,20.67,20.68,20.49,20.5,188114.0,16.8922,16.9003,16.7451,16.7532,188114.0
2019-07-11 09:50:00,20.5,20.55,20.47,20.55,1276155.0,16.7532,16.7941,16.7287,16.7941,1276155.0
2019-07-11 10:00:00,20.55,20.57,20.48,20.5,166778.0,16.7941,16.8104,16.7369,16.7532,166778.0
2019-07-11 10:10:00,20.49,20.57,20.49,20.55,138981.0,16.7451,16.8104,16.7451,16.7941,138981.0
2019-07-11 10:20:00,20.55,20.56,20.52,20.53,89129.0,16.7941,16.8023,16.7696,16.7777,89129.0
2019-07-11 10:30:00,20.52,20.57,20.51,20.55,239642.0,16.7696,16.8104,16.7614,16.7941,239642.0
2019-07-11 10:40:00,20.55,20.61,20.55,20.6,100867.0,16.7941,16.8431,16.7941,16.835,100867.0
2019-07-11 10:50:00,20.6,20.63,20.56,20.57,171252.0,16.835,16.8595,16.8023,16.8104,171252.0
2019-07-11 11:00:00,20.57,20.58,20.51,20.51,186451.0,16.8104,16.8186,16.7614,16.7614,186451.0
2019-07-11 11:10:00,20.51,20.6,20.5,20.59,439160.0,16.7614,16.835,16.7532,16.8268,439160.0
2019-07-11 11:20:00,20.6,20.64,20.59,20.63,150529.0,16.835,16.8676,16.8268,16.8595,150529.0
2019-07-11 11:30:00,20.63,20.68,20.62,20.67,214910.0,16.8595,16.9003,16.8513,16.8922,214910.0
2019-07-11 11:40:00,20.67,20.73,20.66,20.71,221654.0,16.8922,16.9412,16.884,16.9248,221654.0
2019-07-11 11:50:00,20.71,20.72,20.67,20.68,127802.0,16.9248,16.933,16.8922,16.9003,127802.0
2019-07-11 12:00:00,20.68,20.71,20.68,20.71,80236.0,16.9003,16.9248,16.9003,16.9248,80236.0
2019-07-11 12:10:00,20.7,20.73,20.7,20.72,67375.0,16.9167,16.9412,16.9167,16.933,67375.0
2019-07-11 12:20:00,20.73,20.76,20.71,20.75,198699.0,16.9412,16.9657,16.9248,16.9575,198699.0
2019-07-11 12:30:00,20.76,20.77,20.75,20.76,193579.0,16.9657,16.9739,16.9575,16.9657,193579.0
2019-07-11 12:40:00,20.77,20.79,20.76,20.79,78484.0,16.9739,16.9902,16.9657,16.9902,78484.0
2019-07-11 12:50:00,20.79,20.79,20.75,20.77,137279.0,16.9902,16.9902,16.9575,16.9739,137279.0
2019-07-11 13:00:00,20.77,20.77,20.73,20.74,154870.0,16.9739,16.9739,16.9412,16.9494,154870.0
2019-07-11 13:10:00,20.74,20.78,20.73,20.78,167339.0,16.9494,16.9821,16.9412,16.9821,167339.0
2019-07-11 13:20:00,20.78,20.79,20.77,20.78,161865.0,16.9821,16.9902,16.9739,16.9821,161865.0
2019-07-11 13:30:00,20.78,20.79,20.73,20.76,291033.0,16.9821,16.9902,16.9412,16.9657,291033.0
2019-07-11 13:40:00,20.76,20.77,20.74,20.77,89990.0,16.9657,16.9739,16.9494,16.9739,89990.0
2019-07-11 13:50:00,20.76,20.78,20.74,20.75,120748.0,16.9657,16.9821,16.9494,16.9575,120748.0
2019-07-11 14:00:00,20.75,20.76,20.74,20.74,160527.0,16.9575,16.9657,16.9494,16.9494,160527.0
2019-07-11 14:10:00,20.75,20.76,20.72,20.74,302199.0,16.9575,16.9657,16.933,16.9494,302199.0
2019-07-11 14:20:00,20.74,20.77,20.74,20.74,162667.0,16.9494,16.9739,16.9494,16.9494,162667.0
2019-07-11 14:30:00,20.75,20.75,20.68,20.71,412863.0,16.9575,16.9575,16.9003,16.9248,412863.0
2019-07-11 14:40:00,20.71,20.73,20.7,20.71,188531.0,16.9248,16.9412,16.9167,16.9248,188531.0
2019-07-11 14:50:00,20.71,20.73,20.71,20.73,206835.0,16.9248,16.9412,16.9248,16.9412,206835.0
2019-07-11 15:00:00,20.73,20.76,20.72,20.75,190857.0,16.9412,16.9657,16.933,16.9575,190857.0
2019-07-11 15:10:00,20.75,20.75,20.74,20.75,90226.0,16.9575,16.9575,16.9494,16.9575,90226.0
2019-07-11 15:20:00,20.75,20.75,20.74,20.75,116924.0,16.9575,16.9575,16.9494,16.9575,116924.0
2019-07-11 15:30:00,20.75,20.75,20.74,20.75,175445.0,16.9575,16.9575,16.9494,16.9575,175445.0
2019-07-11 15:40:00,20.75,20.79,20.74,20.78,320937.0,16.9575,16.9902,16.9494,16.9821,320937.0
2019-07-11 15:50:00,20.78,20.86,20.77,20.84,1167460.0,16.9821,17.0474,16.9739,17.0311,1167460.0
2019-07-12 09:30:00,21.0,21.17,20.97,21.03,401137.0,17.1618,17.3008,17.1373,17.1864,401137.0
2019-07-12 09:40:00,21.04,21.1,21.03,21.05,127093.0,17.1945,17.2436,17.1864,17.2027,127093.0
2019-07-12 09:50:00,21.05,21.12,21.03,21.1,145389.0,17.2027,17.2599,17.1864,17.2436,145389.0
2019-07-12 10:00:00,21.09,21.12,21.09,21.11,152161.0,17.2354,17.2599,17.2354,17.2517,152161.0
2019-07-12 10:10:00,21.11,21.14,21.09,21.13,277130.0,17.2517,17.2763,17.2354,17.2681,277130.0
2019-07-12 10:20:00,21.13,21.16,21.11,21.16,128696.0,17.2681,17.2926,17.2517,17.2926,128696.0
2019-07-12 10:30:00,21.16,21.19,21.15,21.18,143498.0,17.2926,17.3171,17.2844,17.3089,143498.0
2019-07-12 10:40:00,21.18,21.18,21.13,21.14,77060.0,17.3089,17.3089,17.2681,17.2763,77060.0
2019-07-12 10:50:00,21.14,21.16,21.12,21.15,129700.0,17.2763,17.2926,17.2599,17.2844,129700.0
2019-07-12 11:00:00,21.16,21.18,21.14,21.16,102414.0,17.2926,17.3089,17.2763,17.2926,102414.0
2019-07-12 11:10:00,21.15,21.18,21.14,21.18,106917.0,17.2844,17.3089,17.2763,17.3089,106917.0
2019-07-12 11:20:00,21.18,21.23,21.17,21.22,157838.0,17.3089,17.3498,17.3008,17.3416,157838.0
2019-07-12 11:30:00,21.23,21.23,21.17,21.18,163911.0,17.3498,17.3498,17.3008,17.3089,163911.0
2019-07-12 11:40:00,21.17,21.2,21.16,21.17,152127.0,17.3008,17.3253,17.2926,17.3008,152127.0
2019-07-12 11:50:00,21.16,21.2,21.14,21.2,73320.0,17.2926,17.3253,17.2763,17.3253,73320.0
2019-07-12 12:00:00,21.19,21.2,21.18,21.19,107309.0,17.3171,17.3253,17.3089,17.3171,107309.0
2019-07-12 12:10:00,21.18,21.2,21.17,21.19,94150.0,17.3089,17.3253,17.3008,17.3171,94150.0
2019-07-12 12:20:00,21.2,21.21,21.19,21.21,133650.0,17.3253,17.3335,17.3171,17.3335,133650.0
2019-07-12 12:30:00,21.21,21.22,21.19,21.21,99922.0,17.3335,17.3416,17.3171,17.3335,99922.0
2019-07-12 12:40:00,21.22,21.24,21.21,21.23,94632.0,17.3416,17.358,17.3335,17.3498,94632.0
2019-07-12 12:50:00,21.23,21.24,21.21,21.22,57523.0,17.3498,17.358,17.3335,17.3416,57523.0
2019-07-12 13:00:00,21.21,21.22,21.19,21.22,152975.0,17.3335,17.3416,17.3171,17.3416,152975.0
2019-07-12 13:10:00,21.22,21.23,21.21,21.21,49728.0,17.3416,17.3498,17.3335,17.3335,49728.0
2019-07-12 13:20:00,21.22,21.25,21.21,21.25,181951.0,17.3416,17.3662,17.3335,17.3662,181951.0
2019-07-12 13:30:00,21.26,21.26,21.24,21.24,136286.0,17.3743,17.3743,17.358,17.358,136286.0
2019-07-12 13:40:00,21.24,21.25,21.24,21.24,34519.0,17.358,17.3662,17.358,17.358,34519.0
2019-07-12 13:50:00,21.24,21.25,21.24,21.25,104904.0,17.358,17.3662,17.358,17.3662,104904.0
2019-07-12 14:00:00,21.25,21.26,21.21,21.22,84433.0,17.3662,17.3743,17.3335,17.3416,84433.0
2019-07-12 14:10:00,21.22,21.25,21.21,21.25,83048.0,17.3416,17.3662,17.3335,17.3662,83048.0
2019-07-12 14:20:00,21.25,21.27,21.24,21.27,56953.0,17.3662,17.3825,17.358,17.3825,56953.0
2019-07-12 14:30:00,21.27,21.27,21.25,21.26,73779.0,17.3825,17.3825,17.3662,17.3743,73779.0
2019-07-12 14:40:00,21.26,21.26,21.24,21.25,48015.0,17.3743,17.3743,17.358,17.3662,48015.0
2019-07-12 14:50:00,21.25,21.27,21.24,21.26,105874.0,17.3662,17.3825,17.358,17.3743,105874.0
2019-07-12 15:00:00,21.27,21.27,21.24,21.25,79675.0,17.3825,17.3825,17.358,17.3662,79675.0
2019-07-12 15:10:00,21.26,21.27,21.24,21.26,107579.0,17.3743,17.3825,17.358,17.3743,107579.0
2019-07-12 15:20:00,21.26,21.26,21.23,21.25,323300.0,17.3743,17.3743,17.3498,17.3662,323300.0
2019-07-12 15:30:00,21.25,21.26,21.24,21.25,165994.0,17.3662,17.3743,17.358,17.3662,165994.0
2019-07-12 15:40:00,21.25,21.25,21.24,21.25,329875.0,17.3662,17.3662,17.358,17.3662,329875.0
2019-07-12 15:50:00,21.25,21.26,21.23,21.23,685964.0,17.3662,17.3743,17.3498,17.3498,685964.0
2019-07-15 09:30:00,21.25,21.39,21.25,21.38,277008.0,17.3662,17.4806,17.3662,17.4724,277008.0
2019-07-15 09:40:00,21.37,21.43,21.34,21.34,221856.0,17.4642,17.5133,17.4397,17.4397,221856.0
2019-07-15 09:50:00,21.34,21.35,21.27,21.35,109439.0,17.4397,17.4479,17.3825,17.4479,109439.0
2019-07-15 10:00:00,21.35,21.35,21.29,21.3,87201.0,17.4479,17.4479,17.3988,17.407,87201.0
2019-07-15 10:10:00,21.29,21.35,21.27,21.35,79450.0,17.3988,17.4479,17.3825,17.4479,79450.0
2019-07-15 10:20:00,21.35,21.37,21.33,21.35,141888.0,17.4479,17.4642,17.4315,17.4479,141888.0
2019-07-15 10:30:00,21.35,21.36,21.31,21.36,100176.0,17.4479,17.456,17.4152,17.456,100176.0
2019-07-15 10:40:00,21.36,21.38,21.33,21.36,156569.0,17.456,17.4724,17.4315,17.456,156569.0
2019-07-15 10:50:00,21.36,21.36,21.31,21.32,59125.0,17.456,17.456,17.4152,17.4234,59125.0
2019-07-15 11:00:00,21.32,21.32,21.29,21.3,56135.0,17.4234,17.4234,17.3988,17.407,56135.0
2019-07-15 11:10:00,21.3,21.35,21.29,21.3,95633.0,17.407,17.4479,17.3988,17.407,95633.0
2019-07-15 11:20:00,21.3,21.31,21.28,21.29,78962.0,17.407,17.4152,17.3907,17.3988,78962.0
2019-07-15 11:30:00,21.29,21.31,21.27,21.28,83995.0,17.3988,17.4152,17.3825,17.3907,83995.0
2019-07-15 11:40:00,21.28,21.3,21.27,21.29,57730.0,17.3907,17.407,17.3825,17.3988,57730.0
2019-07-15 11:50:00,21.28,21.3,21.25,21.27,97883.0,17.3907,17.407,17.3662,17.3825,97883.0
2019-07-15 12:00:00,21.27,21.28,21.26,21.27,46686.0,17.3825,17.3907,17.3743,17.3825,46686.0
2019-07-15 12:10:00,21.27,21.3,21.26,21.3,76738.0,17.3825,17.407,17.3743,17.407,76738.0
2019-07-15 12:20:00,21.3,21.3,21.28,21.3,127215.0,17.407,17.407,17.3907,17.407,127215.0
2019-07-15 12:30:00,21.3,21.3,21.28,21.29,39874.0,17.407,17.407,17.3907,17.3988,39874.0
2019-07-15 12:40:00,21.28,21.3,21.26,21.27,52894.0,17.3907,17.407,17.3743,17.3825,52894.0
2019-07-15 12:50:00,21.27,21.29,21.26,21.28,30757.0,17.3825,17.3988,17.3743,17.3907,30757.0
2019-07-15 13:00:00,21.28,21.31,21.28,21.28,57624.0,17.3907,17.4152,17.3907,17.3907,57624.0
2019-07-15 13:10:00,21.29,21.29,21.27,21.28,40711.0,17.3988,17.3988,17.3825,17.3907,40711.0
2019-07-15 13:20:00,21.28,21.29,21.27,21.29,50945.0,17.3907,17.3988,17.3825,17.3988,50945.0
2019-07-15 13:30:00,21.28,21.3,21.28,21.29,46321.0,17.3907,17.407,17.3907,17.3988,46321.0
2019-07-15 13:40:00,21.29,21.31,21.29,21.3,63130.0,17.3988,17.4152,17.3988,17.407,63130.0
2019-07-15 13:50:00,21.3,21.32,21.29,21.3,67321.0,17.407,17.4234,17.3988,17.407,67321.0
2019-07-15 14:00:00,21.3,21.32,21.3,21.32,39616.0,17.407,17.4234,17.407,17.4234,39616.0
2019-07-15 14:10:00,21.32,21.32,21.3,21.31,66582.0,17.4234,17.4234,17.407,17.4152,66582.0
2019-07-15 14:20:00,21.31,21.33,21.3,21.31,56468.0,17.4152,17.4315,17.407,17.4152,56468.0
2019-07-15 14:30:00,21.3,21.34,21.3,21.34,54725.0,17.407,17.4397,17.407,17.4397,54725.0
2019-07-15 14:40:00,21.33,21.35,21.32,21.32,76868.0,17.4315,17.4479,17.4234,17.4234,76868.0
2019-07-15 14:50:00,21.32,21.35,21.32,21.33,47565.0,17.4234,17.4479,17.4234,17.4315,47565.0
2019-07-15 15:00:00,21.34,21.35,21.33,21.34,43601.0,17.4397,17.4479,17.4315,17.4397,43601.0
2019-07-15 15:10:00,21.35,21.35,21.32,21.32,59504.0,17.4479,17.4479,17.4234,17.4234,59504.0
2019-07-15 15:20:00,21.32,21.36,21.32,21.36,89187.0,17.4234,17.456,17.4234,17.456,89187.0
2019-07-15 15:30:00,21.36,21.38,21.33,21.34,187849.0,17.456,17.4724,17.4315,17.4397,187849.0
2019-07-15 15:40:00,21.34,21.37,21.34,21.35,250240.0,17.4397,17.4642,17.4397,17.4479,250240.0
2019-07-15 15:50:00,21.34,21.37,21.29,21.35,1190469.0,17.4397,17.4642,17.3988,17.4479,1190469.0
2019-07-16 09:30:00,21.41,21.51,21.34,21.47,281059.0,17.4969,17.5786,17.4397,17.5459,281059.0
2019-07-16 09:40:00,21.46,21.5,21.45,21.47,117354.0,17.5378,17.5705,17.5296,17.5459,117354.0
2019-07-16 09:50:00,21.48,21.54,21.46,21.53,206665.0,17.5541,17.6032,17.5378,17.595,206665.0
2019-07-16 10:00:00,21.53,21.56,21.51,21.55,175122.0,17.595,17.6195,17.5786,17.6113,175122.0
2019-07-16 10:10:00,21.55,21.62,21.55,21.58,203307.0,17.6113,17.6685,17.6113,17.6358,203307.0
2019-07-16 10:20:00,21.57,21.6,21.57,21.58,108799.0,17.6277,17.6522,17.6277,17.6358,108799.0
2019-07-16 10:30:00,21.57,21.59,21.53,21.54,140112.0,17.6277,17.644,17.595,17.6032,140112.0
2019-07-16 10:40:00,21.53,21.56,21.52,21.52,118069.0,17.595,17.6195,17.5868,17.5868,118069.0
2019-07-16 10:50:00,21.51,21.52,21.47,21.51,110188.0,17.5786,17.5868,17.5459,17.5786,110188.0
2019-07-16 11:00:00,21.5,21.56,21.48,21.55,208509.0,17.5705,17.6195,17.5541,17.6113,208509.0
2019-07-16 11:10:00,21.55,21.56,21.51,21.52,137952.0,17.6113,17.6195,17.5786,17.5868,137952.0
2019-07-16 11:20:00,21.52,21.55,21.51,21.55,74685.0,17.5868,17.6113,17.5786,17.6113,74685.0
2019-07-16 11:30:00,21.55,21.58,21.54,21.55,69379.0,17.6113,17.6358,17.6032,17.6113,69379.0
2019-07-16 11:40:00,21.55,21.57,21.54,21.55,75661.0,17.6113,17.6277,17.6032,17.6113,75661.0
2019-07-16 11:50:00,21.55,21.58,21.54,21.55,78203.0,17.6113,17.6358,17.6032,17.6113,78203.0
2019-07-16 12:00:00,21.55,21.55,21.51,21.53,45610.0,17.6113,17.6113,17.5786,17.595,45610.0
2019-07-16 12:10:00,21.53,21.53,21.41,21.41,121509.0,17.595,17.595,17.4969,17.4969,121509.0
2019-07-16 12:20:00,21.41,21.44,21.4,21.43,57662.0,17.4969,17.5214,17.4887,17.5133,57662.0
2019-07-16 12:30:00,21.43,21.45,21.42,21.45,69310.0,17.5133,17.5296,17.5051,17.5296,69310.0
2019-07-16 12:40:00,21.45,21.46,21.43,21.43,52659.0,17.5296,17.5378,17.5133,17.5133,52659.0
2019-07-16 12:50:00,21.43,21.44,21.42,21.44,58911.0,17.5133,17.5214,17.5051,17.5214,58911.0
2019-07-16 13:00:00,21.44,21.47,21.43,21.44,107302.0,17.5214,17.5459,17.5133,17.5214,107302.0
2019-07-16 13:10:00,21.44,21.45,21.41,21.42,82092.0,17.5214,17.5296,17.4969,17.5051,82092.0
2019-07-16 13:20:00,21.42,21.42,21.36,21.37,67423.0,17.5051,17.5051,17.456,17.4642,67423.0
2019-07-16 13:30:00,21.37,21.37,21.34,21.34,122248.0,17.4642,17.4642,17.4397,17.4397,122248.0
2019-07-16 13:40:00,21.35,21.36,21.31,21.31,116214.0,17.4479,17.456,17.4152,17.4152,116214.0
2019-07-16 13:50:00,21.31,21.32,21.28,21.3,123117.0,17.4152,17.4234,17.3907,17.407,123117.0
2019-07-16 14:00:00,21.3,21.32,21.28,21.29,189709.0,17.407,17.4234,17.3907,17.3988,189709.0
2019-07-16 14:10:00,21.29,21.31,21.28,21.29,66701.0,17.3988,17.4152,17.3907,17.3988,66701.0
2019-07-16 14:20:00,21.29,21.31,21.28,21.3,49110.0,17.3988,17.4152,17.3907,17.407,49110.0
2019-07-16 14:30:00,21.3,21.31,21.28,21.3,107739.0,17.407,17.4152,17.3907,17.407,107739.0
2019-07-16 14:40:00,21.3,21.32,21.29,21.3,114400.0,17.407,17.4234,17.3988,17.407,114400.0
2019-07-16 14:50:00,21.3,21.32,21.29,21.31,93700.0,17.407,17.4234,17.3988,17.4152,93700.0
2019-07-16 15:00:00,21.31,21.36,21.31,21.32,197012.0,17.4152,17.456,17.4152,17.4234,197012.0
2019-07-16 15:10:00,21.32,21.35,21.32,21.35,84205.0,17.4234,17.4479,17.4234,17.4479,84205.0
2019-07-16 15:20:00,21.35,21.37,21.33,21.34,136734.0,17.4479,17.4642,17.4315,17.4397,136734.0
2019-07-16 15:30:00,21.34,21.36,21.33,21.36,146514.0,17.4397,17.456,17.4315,17.456,146514.0
2019-07-16 15:40:00,21.36,21.37,21.34,21.35,176765.0,17.456,17.4642,17.4397,17.4479,176765.0
2019-07-16 15:50:00,21.35,21.36,21.3,21.31,482652.0,17.4479,17.456,17.407,17.4152,482652.0
2019-07-17 09:30:00,21.27,21.27,21.18,21.23,233679.0,17.3825,17.3825,17.3089,17.3498,233679.0
2019-07-17 09:40:00,21.22,21.28,21.22,21.24,93108.0,17.3416,17.3907,17.3416,17.358,93108.0
2019-07-17 09:50:00,21.24,21.29,21.23,21.28,78481.0,17.358,17.3988,17.3498,17.3907,78481.0
2019-07-17 10:00:00,21.29,21.29,21.24,21.25,184005.0,17.3988,17.3988,17.358,17.3662,184005.0
2019-07-17 10:10:00,21.25,21.32,21.24,21.31,152723.0,17.3662,17.4234,17.358,17.4152,152723.0
2019-07-17 10:20:00,21.3,21.34,21.29,21.29,88478.0,17.407,17.4397,17.3988,17.3988,88478.0
2019-07-17 10:30:00,21.29,21.31,21.27,21.31,58255.0,17.3988,17.4152,17.3825,17.4152,58255.0
2019-07-17 10:40:00,21.3,21.32,21.27,21.28,71426.0,17.407,17.4234,17.3825,17.3907,71426.0
2019-07-17 10:50:00,21.28,21.29,21.24,21.29,68639.0,17.3907,17.3988,17.358,17.3988,68639.0
2019-07-17 11:00:00,21.29,21.33,21.28,21.32,75580.0,17.3988,17.4315,17.3907,17.4234,75580.0
2019-07-17 11:10:00,21.32,21.33,21.29,21.3,58436.0,17.4234,17.4315,17.3988,17.407,58436.0
2019-07-17 11:20:00,21.3,21.32,21.29,21.32,47735.0,17.407,17.4234,17.3988,17.4234,47735.0
2019-07-17 11:30:00,21.32,21.33,21.31,21.32,63939.0,17.4234,17.4315,17.4152,17.4234,63939.0
2019-07-17 11:40:00,21.32,21.36,21.31,21.36,53053.0,17.4234,17.456,17.4152,17.456,53053.0
2019-07-17 11:50:00,21.36,21.38,21.36,21.37,46026.0,17.456,17.4724,17.456,17.4642,46026.0
2019-07-17 12:00:00,21.37,21.4,21.36,21.39,60509.0,17.4642,17.4887,17.456,17.4806,60509.0
2019-07-17 12:10:00,21.39,21.39,21.36,21.39,98067.0,17.4806,17.4806,17.456,17.4806,98067.0
2019-07-17 12:20:00,21.39,21.4,21.38,21.39,47367.0,17.4806,17.4887,17.4724,17.4806,47367.0
2019-07-17 12:30:00,21.39,21.39,21.34,21.35,114800.0,17.4806,17.4806,17.4397,17.4479,114800.0
2019-07-17 12:40:00,21.36,21.37,21.33,21.33,60572.0,17.456,17.4642,17.4315,17.4315,60572.0
2019-07-17 12:50:00,21.33,21.36,21.33,21.36,53570.0,17.4315,17.456,17.4315,17.456,53570.0
2019-07-17 13:00:00,21.36,21.36,21.33,21.35,92619.0,17.456,17.456,17.4315,17.4479,92619.0
2019-07-17 13:10:00,21.34,21.36,21.34,21.36,58153.0,17.4397,17.456,17.4397,17.456,58153.0
2019-07-17 13:20:00,21.36,21.37,21.35,21.35,37358.0,17.456,17.4642,17.4479,17.4479,37358.0
2019-07-17 13:30:00,21.35,21.36,21.3,21.32,202997.0,17.4479,17.456,17.407,17.4234,202997.0
2019-07-17 13:40:00,21.31,21.33,21.27,21.28,108708.0,17.4152,17.4315,17.3825,17.3907,108708.0
2019-07-17 13:50:00,21.29,21.29,21.26,21.27,47957.0,17.3988,17.3988,17.3743,17.3825,47957.0
2019-07-17 14:00:00,21.27,21.28,21.25,21.25,81285.0,17.3825,17.3907,17.3662,17.3662,81285.0
2019-07-17 14:10:00,21.26,21.27,21.25,21.25,35174.0,17.3743,17.3825,17.3662,17.3662,35174.0
2019-07-17 14:20:00,21.26,21.26,21.24,21.25,82744.0,17.3743,17.3743,17.358,17.3662,82744.0
2019-07-17 14:30:00,21.25,21.26,21.24,21.25,117102.0,17.3662,17.3743,17.358,17.3662,117102.0
2019-07-17 14:40:00,21.25,21.26,21.24,21.25,117229.0,17.3662,17.3743,17.358,17.3662,117229.0
2019-07-17 14:50:00,21.25,21.28,21.24,21.27,191105.0,17.3662,17.3907,17.358,17.3825,191105.0
2019-07-17 15:00:00,21.27,21.27,21.24,21.26,96491.0,17.3825,17.3825,17.358,17.3743,96491.0
2019-07-17 15:10:00,21.25,21.26,21.24,21.25,113242.0,17.3662,17.3743,17.358,17.3662,113242.0
2019-07-17 15:20:00,21.25,21.25,21.22,21.23,210574.0,17.3662,17.3662,17.3416,17.3498,210574.0
2019-07-17 15:30:00,21.23,21.28,21.23,21.26,220177.0,17.3498,17.3907,17.3498,17.3743,220177.0
2019-07-17 15:40:00,21.25,21.26,21.24,21.25,156184.0,17.3662,17.3743,17.358,17.3662,156184.0
2019-07-17 15:50:00,21.26,21.26,21.18,21.19,699135.0,17.3743,17.3743,17.3089,17.3171,699135.0
2019-07-18 09:30:00,21.1,21.27,21.08,21.25,211012.0,17.2436,17.3825,17.2272,17.3662,211012.0
2019-07-18 09:40:00,21.26,21.26,21.22,21.26,139787.0,17.3743,17.3743,17.3416,17.3743,139787.0
2019-07-18 09:50:00,21.26,21.29,21.24,21.26,62720.0,17.3743,17.3988,17.358,17.3743,62720.0
2019-07-18 10:00:00,21.26,21.27,21.22,21.26,116953.0,17.3743,17.3825,17.3416,17.3743,116953.0
2019-07-18 10:10:00,21.26,21.27,21.24,21.26,61850.0,17.3743,17.3825,17.358,17.3743,61850.0
2019-07-18 10:20:00,21.26,21.28,21.25,21.26,62644.0,17.3743,17.3907,17.3662,17.3743,62644.0
2019-07-18 10:30:00,21.26,21.28,21.25,21.27,51404.0,17.3743,17.3907,17.3662,17.3825,51404.0
2019-07-18 10:40:00,21.27,21.28,21.24,21.24,63271.0,17.3825,17.3907,17.358,17.358,63271.0
2019-07-18 10:50:00,21.25,21.26,21.24,21.25,136303.0,17.3662,17.3743,17.358,17.3662,136303.0
2019-07-18 11:00:00,21.26,21.28,21.23,21.23,101888.0,17.3743,17.3907,17.3498,17.3498,101888.0
2019-07-18 11:10:00,21.23,21.26,21.23,21.25,82425.0,17.3498,17.3743,17.3498,17.3662,82425.0
2019-07-18 11:20:00,21.25,21.26,21.22,21.26,156199.0,17.3662,17.3743,17.3416,17.3743,156199.0
2019-07-18 11:30:00,21.26,21.27,21.24,21.26,88058.0,17.3743,17.3825,17.358,17.3743,88058.0
2019-07-18 11:40:00,21.25,21.26,21.24,21.26,64122.0,17.3662,17.3743,17.358,17.3743,64122.0
2019-07-18 11:50:00,21.26,21.27,21.24,21.25,87678.0,17.3743,17.3825,17.358,17.3662,87678.0
2019-07-18 12:00:00,21.25,21.3,21.24,21.3,72209.0,17.3662,17.407,17.358,17.407,72209.0
2019-07-18 12:10:00,21.29,21.31,21.29,21.3,55233.0,17.3988,17.4152,17.3988,17.407,55233.0
2019-07-18 12:20:00,21.3,21.32,21.29,21.3,36620.0,17.407,17.4234,17.3988,17.407,36620.0
2019-07-18 12:30:00,21.31,21.32,21.28,21.3,108967.0,17.4152,17.4234,17.3907,17.407,108967.0
2019-07-18 12:40:00,21.3,21.32,21.3,21.3,39920.0,17.407,17.4234,17.407,17.407,39920.0
2019-07-18 12:50:00,21.3,21.31,21.27,21.29,45890.0,17.407,17.4152,17.3825,17.3988,45890.0
2019-07-18 13:00:00,21.28,21.28,21.25,21.27,40267.0,17.3907,17.3907,17.3662,17.3825,40267.0
2019-07-18 13:10:00,21.27,21.29,21.26,21.29,36336.0,17.3825,17.3988,17.3743,17.3988,36336.0
2019-07-18 13:20:00,21.28,21.29,21.27,21.28,25754.0,17.3907,17.3988,17.3825,17.3907,25754.0
2019-07-18 13:30:00,21.28,21.3,21.27,21.29,43465.0,17.3907,17.407,17.3825,17.3988,43465.0
2019-07-18 13:40:00,21.29,21.3,21.28,21.29,67857.0,17.3988,17.407,17.3907,17.3988,67857.0
2019-07-18 13:50:00,21.29,21.31,21.27,21.29,210150.0,17.3988,17.4152,17.3825,17.3988,210150.0
2019-07-18 14:00:00,21.29,21.34,21.29,21.3,156112.0,17.3988,17.4397,17.3988,17.407,156112.0
2019-07-18 14:10:00,21.3,21.33,21.29,21.33,150480.0,17.407,17.4315,17.3988,17.4315,150480.0
2019-07-18 14:20:00,21.33,21.36,21.32,21.36,87132.0,17.4315,17.456,17.4234,17.456,87132.0
2019-07-18 14:30:00,21.36,21.38,21.34,21.37,97351.0,17.456,17.4724,17.4397,17.4642,97351.0
2019-07-18 14:40:00,21.37,21.4,21.37,21.39,61687.0,17.4642,17.4887,17.4642,17.4806,61687.0
2019-07-18 14:50:00,21.4,21.41,21.39,21.41,60933.0,17.4887,17.4969,17.4806,17.4969,60933.0
2019-07-18 15:00:00,21.41,21.44,21.4,21.43,75220.0,17.4969,17.5214,17.4887,17.5133,75220.0
2019-07-18 15:10:00,21.43,21.43,21.38,21.38,84735.0,17.5133,17.5133,17.4724,17.4724,84735.0
2019-07-18 15:20:00,21.38,21.39,21.34,21.38,105900.0,17.4724,17.4806,17.4397,17.4724,105900.0
2019-07-18 15:30:00,21.37,21.39,21.36,21.37,167711.0,17.4642,17.4806,17.456,17.4642,167711.0
2019-07-18 15:40:00,21.37,21.37,21.34,21.35,259754.0,17.4642,17.4642,17.4397,17.4479,259754.0
2019-07-18 15:50:00,21.35,21.39,21.34,21.39,947148.0,17.4479,17.4806,17.4397,17.4806,947148.0
2019-07-19 09:30:00,21.45,21.5,21.4,21.41,383109.0,17.5296,17.5705,17.4887,17.4969,383109.0
2019-07-19 09:40:00,21.4,21.5,21.4,21.46,72713.0,17.4887,17.5705,17.4887,17.5378,72713.0
2019-07-19 09:50:00,21.45,21.45,21.38,21.39,41336.0,17.5296,17.5296,17.4724,17.4806,41336.0
2019-07-19 10:00:00,21.4,21.45,21.4,21.41,85165.0,17.4887,17.5296,17.4887,17.4969,85165.0
2019-07-19 10:10:00,21.41,21.47,21.41,21.46,99368.0,17.4969,17.5459,17.4969,17.5378,99368.0
2019-07-19 10:20:00,21.47,21.49,21.45,21.48,111709.0,17.5459,17.5623,17.5296,17.5541,111709.0
2019-07-19 10:30:00,21.48,21.51,21.47,21.5,160299.0,17.5541,17.5786,17.5459,17.5705,160299.0
2019-07-19 10:40:00,21.5,21.51,21.48,21.49,84611.0,17.5705,17.5786,17.5541,17.5623,84611.0
2019-07-19 10:50:00,21.49,21.5,21.46,21.48,213871.0,17.5623,17.5705,17.5378,17.5541,213871.0
2019-07-19 11:00:00,21.49,21.53,21.48,21.52,80652.0,17.5623,17.595,17.5541,17.5868,80652.0
2019-07-19 11:10:00,21.53,21.55,21.51,21.53,73831.0,17.595,17.6113,17.5786,17.595,73831.0
2019-07-19 11:20:00,21.53,21.54,21.49,21.5,57148.0,17.595,17.6032,17.5623,17.5705,57148.0
2019-07-19 11:30:00,21.5,21.51,21.48,21.48,101518.0,17.5705,17.5786,17.5541,17.5541,101518.0
2019-07-19 11:40:00,21.48,21.49,21.45,21.46,83936.0,17.5541,17.5623,17.5296,17.5378,83936.0
2019-07-19 11:50:00,21.47,21.52,21.46,21.51,153647.0,17.5459,17.5868,17.5378,17.5786,153647.0
2019-07-19 12:00:00,21.52,21.56,21.51,21.55,48973.0,17.5868,17.6195,17.5786,17.6113,48973.0
2019-07-19 12:10:00,21.56,21.56,21.53,21.55,105216.0,17.6195,17.6195,17.595,17.6113,105216.0
2019-07-19 12:20:00,21.54,21.55,21.52,21.54,45525.0,17.6032,17.6113,17.5868,17.6032,45525.0
2019-07-19 12:30:00,21.54,21.54,21.53,21.54,47523.0,17.6032,17.6032,17.595,17.6032,47523.0
2019-07-19 12:40:00,21.54,21.54,21.53,21.54,40868.0,17.6032,17.6032,17.595,17.6032,40868.0
2019-07-19 12:50:00,21.54,21.55,21.53,21.54,71533.0,17.6032,17.6113,17.595,17.6032,71533.0
2019-07-19 13:00:00,21.54,21.56,21.53,21.56,54080.0,17.6032,17.6195,17.595,17.6195,54080.0
2019-07-19 13:10:00,21.55,21.58,21.55,21.58,60188.0,17.6113,17.6358,17.6113,17.6358,60188.0
2019-07-19 13:20:00,21.57,21.58,21.56,21.57,118608.0,17.6277,17.6358,17.6195,17.6277,118608.0
2019-07-19 13:30:00,21.57,21.58,21.52,21.52,146605.0,17.6277,17.6358,17.5868,17.5868,146605.0
2019-07-19 13:40:00,21.52,21.52,21.5,21.51,53551.0,17.5868,17.5868,17.5705,17.5786,53551.0
2019-07-19 13:50:00,21.51,21.53,21.5,21.52,69291.0,17.5786,17.595,17.5705,17.5868,69291.0
2019-07-19 14:00:00,21.52,21.54,21.49,21.5,97932.0,17.5868,17.6032,17.5623,17.5705,97932.0
2019-07-19 14:10:00,21.49,21.52,21.48,21.48,157943.0,17.5623,17.5868,17.5541,17.5541,157943.0
2019-07-19 14:20:00,21.49,21.51,21.48,21.48,78208.0,17.5623,17.5786,17.5541,17.5541,78208.0
2019-07-19 14:30:00,21.48,21.51,21.46,21.47,131679.0,17.5541,17.5786,17.5378,17.5459,131679.0
2019-07-19 14:40:00,21.47,21.48,21.47,21.48,46427.0,17.5459,17.5541,17.5459,17.5541,46427.0
2019-07-19 14:50:00,21.47,21.49,21.47,21.49,137897.0,17.5459,17.5623,17.5459,17.5623,137897.0
2019-07-19 15:00:00,21.48,21.49,21.45,21.46,426440.0,17.5541,17.5623,17.5296,17.5378,426440.0
2019-07-19 15:10:00,21.46,21.48,21.46,21.46,555184.0,17.5378,17.5541,17.5378,17.5378,555184.0
2019-07-19 15:20:00,21.46,21.48,21.41,21.48,277960.0,17.5378,17.5541,17.4969,17.5541,277960.0
2019-07-19 15:30:00,21.48,21.5,21.47,21.48,271833.0,17.5541,17.5705,17.5459,17.5541,271833.0
2019-07-19 15:40:00,21.48,21.5,21.43,21.44,432781.0,17.5541,17.5705,17.5133,17.5214,432781.0
2019-07-19 15:50:00,21.44,21.45,21.38,21.4,1209834.0,17.5214,17.5296,17.4724,17.4887,1209834.0
2019-07-22 09:30:00,21.5,21.53,21.45,21.48,330050.0,17.5705,17.595,17.5296,17.5541,330050.0
2019-07-22 09:40:00,21.48,21.54,21.46,21.54,128038.0,17.5541,17.6032,17.5378,17.6032,128038.0
2019-07-22 09:50:00,21.54,21.54,21.44,21.45,179222.0,17.6032,17.6032,17.5214,17.5296,179222.0
2019-07-22 10:00:00,21.44,21.46,21.4,21.4,311454.0,17.5214,17.5378,17.4887,17.4887,311454.0
2019-07-22 10:10:00,21.4,21.44,21.4,21.43,231661.0,17.4887,17.5214,17.4887,17.5133,231661.0
2019-07-22 10:20:00,21.43,21.49,21.42,21.48,202687.0,17.5133,17.5623,17.5051,17.5541,202687.0
2019-07-22 10:30:00,21.48,21.5,21.48,21.49,142145.0,17.5541,17.5705,17.5541,17.5623,142145.0
2019-07-22 10:40:00,21.5,21.5,21.44,21.46,534234.0,17.5705,17.5705,17.5214,17.5378,534234.0
2019-07-22 10:50:00,21.47,21.48,21.46,21.48,254698.0,17.5459,17.5541,17.5378,17.5541,254698.0
2019-07-22 11:00:00,21.47,21.51,21.47,21.5,149777.0,17.5459,17.5786,17.5459,17.5705,149777.0
2019-07-22 11:10:00,21.5,21.51,21.43,21.44,121121.0,17.5705,17.5786,17.5133,17.5214,121121.0
2019-07-22 11:20:00,21.44,21.46,21.43,21.45,89867.0,17.5214,17.5378,17.5133,17.5296,89867.0
2019-07-22 11:30:00,21.45,21.49,21.45,21.48,126367.0,17.5296,17.5623,17.5296,17.5541,126367.0
2019-07-22 11:40:00,21.48,21.49,21.48,21.49,58571.0,17.5541,17.5623,17.5541,17.5623,58571.0
2019-07-22 11:50:00,21.49,21.51,21.48,21.5,90581.0,17.5623,17.5786,17.5541,17.5705,90581.0
2019-07-22 12:00:00,21.5,21.5,21.47,21.47,203799.0,17.5705,17.5705,17.5459,17.5459,203799.0
2019-07-22 12:10:00,21.48,21.51,21.47,21.5,147436.0,17.5541,17.5786,17.5459,17.5705,147436.0
2019-07-22 12:20:00,21.5,21.5,21.49,21.5,109299.0,17.5705,17.5705,17.5623,17.5705,109299.0
2019-07-22 12:30:00,21.5,21.51,21.49,21.5,42731.0,17.5705,17.5786,17.5623,17.5705,42731.0
2019-07-22 12:40:00,21.5,21.51,21.49,21.51,52592.0,17.5705,17.5786,17.5623,17.5786,52592.0
2019-07-22 12:50:00,21.5,21.51,21.49,21.49,160077.0,17.5705,17.5786,17.5623,17.5623,160077.0
2019-07-22 13:00:00,21.5,21.51,21.49,21.49,62138.0,17.5705,17.5786,17.5623,17.5623,62138.0
2019-07-22 13:10:00,21.5,21.5,21.49,21.49,43916.0,17.5705,17.5705,17.5623,17.5623,43916.0
2019-07-22 13:20:00,21.49,21.51,21.49,21.5,67789.0,17.5623,17.5786,17.5623,17.5705,67789.0
2019-07-22 13:30:00,21.5,21.51,21.49,21.49,78821.0,17.5705,17.5786,17.5623,17.5623,78821.0
2019-07-22 13:40:00,21.5,21.5,21.47,21.47,290756.0,17.5705,17.5705,17.5459,17.5459,290756.0
2019-07-22 13:50:00,21.48,21.5,21.47,21.49,64785.0,17.5541,17.5705,17.5459,17.5623,64785.0
2019-07-22 14:00:00,21.49,21.51,21.48,21.48,249154.0,17.5623,17.5786,17.5541,17.5541,249154.0
2019-07-22 14:10:00,21.49,21.49,21.48,21.48,127076.0,17.5623,17.5623,17.5541,17.5541,127076.0
2019-07-22 14:20:00,21.48,21.49,21.41,21.42,267548.0,17.5541,17.5623,17.4969,17.5051,267548.0
2019-07-22 14:30:00,21.42,21.46,21.41,21.44,191044.0,17.5051,17.5378,17.4969,17.5214,191044.0
2019-07-22 14:40:00,21.44,21.46,21.44,21.45,116372.0,17.5214,17.5378,17.5214,17.5296,116372.0
2019-07-22 14:50:00,21.44,21.47,21.44,21.46,73603.0,17.5214,17.5459,17.5214,17.5378,73603.0
2019-07-22 15:00:00,21.46,21.51,21.46,21.5,280373.0,17.5378,17.5786,17.5378,17.5705,280373.0
2019-07-22 15:10:00,21.49,21.5,21.48,21.49,452560.0,17.5623,17.5705,17.5541,17.5623,452560.0
2019-07-22 15:20:00,21.49,21.49,21.47,21.48,197012.0,17.5623,17.5623,17.5459,17.5541,197012.0
2019-07-22 15:30:00,21.48,21.51,21.48,21.5,386715.0,17.5541,17.5786,17.5541,17.5705,386715.0
2019-07-22 15:40:00,21.5,21.51,21.48,21.49,348857.0,17.5705,17.5786,17.5541,17.5623,348857.0
2019-07-22 15:50:00,21.49,21.5,21.43,21.44,887492.0,17.5623,17.5705,17.5133,17.5214,887492.0
2019-07-23 09:30:00,21.56,21.62,21.51,21.57,207232.0,17.6195,17.6685,17.5786,17.6277,207232.0
2019-07-23 09:40:00,21.57,21.68,21.57,21.66,269263.0,17.6277,17.7176,17.6277,17.7012,269263.0
2019-07-23 09:50:00,21.67,21.71,21.65,21.69,165889.0,17.7094,17.7421,17.693,17.7257,165889.0
2019-07-23 10:00:00,21.7,21.7,21.58,21.58,137996.0,17.7339,17.7339,17.6358,17.6358,137996.0
2019-07-23 10:10:00,21.58,21.6,21.57,21.58,58598.0,17.6358,17.6522,17.6277,17.6358,58598.0
2019-07-23 10:20:00,21.59,21.59,21.54,21.56,62481.0,17.644,17.644,17.6032,17.6195,62481.0
2019-07-23 10:30:00,21.56,21.57,21.5,21.51,74008.0,17.6195,17.6277,17.5705,17.5786,74008.0
2019-07-23 10:40:00,21.51,21.54,21.47,21.47,387901.0,17.5786,17.6032,17.5459,17.5459,387901.0
2019-07-23 10:50:00,21.47,21.48,21.44,21.45,89005.0,17.5459,17.5541,17.5214,17.5296,89005.0
2019-07-23 11:00:00,21.44,21.49,21.44,21.47,157431.0,17.5214,17.5623,17.5214,17.5459,157431.0
2019-07-23 11:10:00,21.48,21.49,21.47,21.48,47946.0,17.5541,17.5623,17.5459,17.5541,47946.0
2019-07-23 11:20:00,21.48,21.49,21.45,21.45,107307.0,17.5541,17.5623,17.5296,17.5296,107307.0
2019-07-23 11:30:00,21.46,21.47,21.43,21.43,122177.0,17.5378,17.5459,17.5133,17.5133,122177.0
2019-07-23 11:40:00,21.44,21.44,21.43,21.44,36280.0,17.5214,17.5214,17.5133,17.5214,36280.0
2019-07-23 11:50:00,21.44,21.46,21.43,21.45,99983.0,17.5214,17.5378,17.5133,17.5296,99983.0
2019-07-23 12:00:00,21.45,21.48,21.44,21.48,89833.0,17.5296,17.5541,17.5214,17.5541,89833.0
2019-07-23 12:10:00,21.47,21.48,21.46,21.48,78543.0,17.5459,17.5541,17.5378,17.5541,78543.0
2019-07-23 12:20:00,21.48,21.5,21.47,21.5,249760.0,17.5541,17.5705,17.5459,17.5705,249760.0
2019-07-23 12:30:00,21.49,21.51,21.48,21.5,109617.0,17.5623,17.5786,17.5541,17.5705,109617.0
2019-07-23 12:40:00,21.51,21.51,21.5,21.5,48444.0,17.5786,17.5786,17.5705,17.5705,48444.0
2019-07-23 12:50:00,21.51,21.52,21.49,21.51,171049.0,17.5786,17.5868,17.5623,17.5786,171049.0
2019-07-23 13:00:00,21.51,21.54,21.49,21.51,187737.0,17.5786,17.6032,17.5623,17.5786,187737.0
2019-07-23 13:10:00,21.5,21.52,21.48,21.51,203293.0,17.5705,17.5868,17.5541,17.5786,203293.0
2019-07-23 13:20:00,21.52,21.52,21.48,21.5,89143.0,17.5868,17.5868,17.5541,17.5705,89143.0
2019-07-23 13:30:00,21.5,21.51,21.49,21.51,97364.0,17.5705,17.5786,17.5623,17.5786,97364.0
2019-07-23 13:40:00,21.5,21.57,21.5,21.55,69148.0,17.5705,17.6277,17.5705,17.6113,69148.0
2019-07-23 13:50:00,21.56,21.62,21.55,21.61,79638.0,17.6195,17.6685,17.6113,17.6604,79638.0
2019-07-23 14:00:00,21.61,21.64,21.59,21.59,191616.0,17.6604,17.6849,17.644,17.644,191616.0
2019-07-23 14:10:00,21.59,21.6,21.57,21.59,79583.0,17.644,17.6522,17.6277,17.644,79583.0
2019-07-23 14:20:00,21.59,21.6,21.58,21.6,45913.0,17.644,17.6522,17.6358,17.6522,45913.0
2019-07-23 14:30:00,21.6,21.6,21.56,21.57,88923.0,17.6522,17.6522,17.6195,17.6277,88923.0
2019-07-23 14:40:00,21.57,21.59,21.56,21.56,51095.0,17.6277,17.644,17.6195,17.6195,51095.0
2019-07-23 14:50:00,21.56,21.56,21.54,21.55,82248.0,17.6195,17.6195,17.6032,17.6113,82248.0
2019-07-23 15:00:00,21.55,21.62,21.55,21.62,74361.0,17.6113,17.6685,17.6113,17.6685,74361.0
2019-07-23 15:10:00,21.62,21.63,21.61,21.61,305000.0,17.6685,17.6767,17.6604,17.6604,305000.0
2019-07-23 15:20:00,21.61,21.64,21.61,21.62,89322.0,17.6604,17.6849,17.6604,17.6685,89322.0
2019-07-23 15:30:00,21.62,21.66,21.62,21.66,173118.0,17.6685,17.7012,17.6685,17.7012,173118.0
2019-07-23 15:40:00,21.65,21.66,21.63,21.64,384162.0,17.693,17.7012,17.6767,17.6849,384162.0
2019-07-23 15:50:00,21.64,21.67,21.63,21.63,1197215.0,17.6849,17.7094,17.6767,17.6767,1197215.0
2019-07-24 09:30:00,21.59,21.64,21.52,21.63,164930.0,17.644,17.6849,17.5868,17.6767,164930.0
2019-07-24 09:40:00,21.63,21.71,21.62,21.69,149850.0,17.6767,17.7421,17.6685,17.7257,149850.0
2019-07-24 09:50:00,21.69,21.74,21.67,21.7,209801.0,17.7257,17.7666,17.7094,17.7339,209801.0
2019-07-24 10:00:00,21.7,21.72,21.68,21.69,127284.0,17.7339,17.7503,17.7176,17.7257,127284.0
2019-07-24 10:10:00,21.69,21.69,21.66,21.69,198604.0,17.7257,17.7257,17.7012,17.7257,198604.0
2019-07-24 10:20:00,21.69,21.72,21.67,21.71,418931.0,17.7257,17.7503,17.7094,17.7421,418931.0
2019-07-24 10:30:00,21.71,21.71,21.62,21.63,380874.0,17.7421,17.7421,17.6685,17.6767,380874.0
2019-07-24 10:40:00,21.63,21.64,21.58,21.59,161020.0,17.6767,17.6849,17.6358,17.644,161020.0
2019-07-24 10:50:00,21.58,21.59,21.55,21.55,107900.0,17.6358,17.644,17.6113,17.6113,107900.0
2019-07-24 11:00:00,21.55,21.56,21.5,21.55,122268.0,17.6113,17.6195,17.5705,17.6113,122268.0
2019-07-24 11:10:00,21.55,21.55,21.52,21.52,100453.0,17.6113,17.6113,17.5868,17.5868,100453.0
2019-07-24 11:20:00,21.52,21.53,21.5,21.51,68000.0,17.5868,17.595,17.5705,17.5786,68000.0
2019-07-24 11:30:00,21.51,21.51,21.48,21.49,105331.0,17.5786,17.5786,17.5541,17.5623,105331.0
2019-07-24 11:40:00,21.5,21.5,21.47,21.48,88332.0,17.5705,17.5705,17.5459,17.5541,88332.0
2019-07-24 11:50:00,21.47,21.5,21.47,21.49,101469.0,17.5459,17.5705,17.5459,17.5623,101469.0
2019-07-24 12:00:00,21.49,21.51,21.48,21.5,77761.0,17.5623,17.5786,17.5541,17.5705,77761.0
2019-07-24 12:10:00,21.5,21.51,21.48,21.49,83253.0,17.5705,17.5786,17.5541,17.5623,83253.0
2019-07-24 12:20:00,21.49,21.51,21.47,21.5,98620.0,17.5623,17.5786,17.5459,17.5705,98620.0
2019-07-24 12:30:00,21.5,21.51,21.49,21.51,61470.0,17.5705,17.5786,17.5623,17.5786,61470.0
2019-07-24 12:40:00,21.51,21.53,21.51,21.52,102550.0,17.5786,17.595,17.5786,17.5868,102550.0
2019-07-24 12:50:00,21.52,21.52,21.5,21.52,100281.0,17.5868,17.5868,17.5705,17.5868,100281.0
2019-07-24 13:00:00,21.52,21.52,21.49,21.52,100930.0,17.5868,17.5868,17.5623,17.5868,100930.0
2019-07-24 13:10:00,21.52,21.52,21.5,21.52,55197.0,17.5868,17.5868,17.5705,17.5868,55197.0
2019-07-24 13:20:00,21.51,21.53,21.51,21.51,75299.0,17.5786,17.595,17.5786,17.5786,75299.0
2019-07-24 13:30:00,21.52,21.52,21.5,21.51,58716.0,17.5868,17.5868,17.5705,17.5786,58716.0
2019-07-24 13:40:00,21.5,21.51,21.47,21.48,86727.0,17.5705,17.5786,17.5459,17.5541,86727.0
2019-07-24 13:50:00,21.48,21.51,21.47,21.5,95505.0,17.5541,17.5786,17.5459,17.5705,95505.0
2019-07-24 14:00:00,21.49,21.51,21.48,21.48,68245.0,17.5623,17.5786,17.5541,17.5541,68245.0
2019-07-24 14:10:00,21.48,21.49,21.47,21.48,57496.0,17.5541,17.5623,17.5459,17.5541,57496.0
2019-07-24 14:20:00,21.48,21.48,21.45,21.47,115583.0,17.5541,17.5541,17.5296,17.5459,115583.0
2019-07-24 14:30:00,21.46,21.48,21.46,21.46,91470.0,17.5378,17.5541,17.5378,17.5378,91470.0
2019-07-24 14:40:00,21.46,21.47,21.45,21.47,111031.0,17.5378,17.5459,17.5296,17.5459,111031.0
2019-07-24 14:50:00,21.46,21.5,21.46,21.5,93935.0,17.5378,17.5705,17.5378,17.5705,93935.0
2019-07-24 15:00:00,21.5,21.54,21.49,21.54,139428.0,17.5705,17.6032,17.5623,17.6032,139428.0
2019-07-24 15:10:00,21.53,21.57,21.53,21.56,124766.0,17.595,17.6277,17.595,17.6195,124766.0
2019-07-24 15:20:00,21.57,21.62,21.56,21.62,162899.0,17.6277,17.6685,17.6195,17.6685,162899.0
2019-07-24 15:30:00,21.62,21.66,21.61,21.65,162268.0,17.6685,17.7012,17.6604,17.693,162268.0
2019-07-24 15:40:00,21.64,21.65,21.63,21.64,297880.0,17.6849,17.693,17.6767,17.6849,297880.0
2019-07-24 15:50:00,21.63,21.64,21.55,21.57,848549.0,17.6767,17.6849,17.6113,17.6277,848549.0
2019-07-25 09:30:00,21.49,21.49,21.36,21.39,151838.0,17.5623,17.5623,17.456,17.4806,151838.0
2019-07-25 09:40:00,21.38,21.4,21.23,21.23,121496.0,17.4724,17.4887,17.3498,17.3498,121496.0
2019-07-25 09:50:00,21.22,21.25,21.16,21.23,107254.0,17.3416,17.3662,17.2926,17.3498,107254.0
2019-07-25 10:00:00,21.23,21.32,21.21,21.3,90898.0,17.3498,17.4234,17.3335,17.407,90898.0
2019-07-25 10:10:00,21.3,21.32,21.29,21.31,99965.0,17.407,17.4234,17.3988,17.4152,99965.0
2019-07-25 10:20:00,21.31,21.31,21.26,21.28,71874.0,17.4152,17.4152,17.3743,17.3907,71874.0
2019-07-25 10:30:00,21.27,21.31,21.27,21.29,81467.0,17.3825,17.4152,17.3825,17.3988,81467.0
2019-07-25 10:40:00,21.29,21.3,21.27,21.28,70316.0,17.3988,17.407,17.3825,17.3907,70316.0
2019-07-25 10:50:00,21.28,21.28,21.23,21.23,119004.0,17.3907,17.3907,17.3498,17.3498,119004.0
2019-07-25 11:00:00,21.23,21.26,21.22,21.25,158575.0,17.3498,17.3743,17.3416,17.3662,158575.0
2019-07-25 11:10:00,21.25,21.26,21.22,21.24,178096.0,17.3662,17.3743,17.3416,17.358,178096.0
2019-07-25 11:20:00,21.24,21.28,21.23,21.25,204184.0,17.358,17.3907,17.3498,17.3662,204184.0
2019-07-25 11:30:00,21.24,21.27,21.23,21.27,92747.0,17.358,17.3825,17.3498,17.3825,92747.0
2019-07-25 11:40:00,21.27,21.27,21.21,21.23,149724.0,17.3825,17.3825,17.3335,17.3498,149724.0
2019-07-25 11:50:00,21.24,21.26,21.22,21.26,63763.0,17.358,17.3743,17.3416,17.3743,63763.0
2019-07-25 12:00:00,21.26,21.28,21.24,21.27,114267.0,17.3743,17.3907,17.358,17.3825,114267.0
2019-07-25 12:10:00,21.27,21.3,21.25,21.3,100366.0,17.3825,17.407,17.3662,17.407,100366.0
2019-07-25 12:20:00,21.29,21.31,21.28,21.3,65941.0,17.3988,17.4152,17.3907,17.407,65941.0
2019-07-25 12:30:00,21.29,21.32,21.27,21.27,69681.0,17.3988,17.4234,17.3825,17.3825,69681.0
2019-07-25 12:40:00,21.27,21.3,21.24,21.3,79407.0,17.3825,17.407,17.358,17.407,79407.0
2019-07-25 12:50:00,21.3,21.31,21.27,21.28,71768.0,17.407,17.4152,17.3825,17.3907,71768.0
2019-07-25 13:00:00,21.28,21.3,21.26,21.28,54564.0,17.3907,17.407,17.3743,17.3907,54564.0
2019-07-25 13:10:00,21.29,21.29,21.27,21.28,29112.0,17.3988,17.3988,17.3825,17.3907,29112.0
2019-07-25 13:20:00,21.28,21.3,21.27,21.3,34738.0,17.3907,17.407,17.3825,17.407,34738.0
2019-07-25 13:30:00,21.3,21.35,21.29,21.35,97879.0,17.407,17.4479,17.3988,17.4479,97879.0
2019-07-25 13:40:00,21.35,21.37,21.34,21.36,49953.0,17.4479,17.4642,17.4397,17.456,49953.0
2019-07-25 13:50:00,21.36,21.37,21.32,21.32,94074.0,17.456,17.4642,17.4234,17.4234,94074.0
2019-07-25 14:00:00,21.32,21.35,21.32,21.34,57517.0,17.4234,17.4479,17.4234,17.4397,57517.0
2019-07-25 14:10:00,21.34,21.36,21.33,21.33,73623.0,17.4397,17.456,17.4315,17.4315,73623.0
2019-07-25 14:20:00,21.34,21.34,21.29,21.29,83750.0,17.4397,17.4397,17.3988,17.3988,83750.0
2019-07-25 14:30:00,21.29,21.3,21.28,21.29,63230.0,17.3988,17.407,17.3907,17.3988,63230.0
2019-07-25 14:40:00,21.28,21.29,21.26,21.27,51452.0,17.3907,17.3988,17.3743,17.3825,51452.0
2019-07-25 14:50:00,21.27,21.28,21.25,21.25,63174.0,17.3825,17.3907,17.3662,17.3662,63174.0
2019-07-25 15:00:00,21.25,21.29,21.25,21.28,162883.0,17.3662,17.3988,17.3662,17.3907,162883.0
2019-07-25 15:10:00,21.27,21.3,21.26,21.3,86367.0,17.3825,17.407,17.3743,17.407,86367.0
2019-07-25 15:20:00,21.3,21.33,21.29,21.33,56657.0,17.407,17.4315,17.3988,17.4315,56657.0
2019-07-25 15:30:00,21.33,21.35,21.31,21.31,147273.0,17.4315,17.4479,17.4152,17.4152,147273.0
2019-07-25 15:40:00,21.31,21.36,21.31,21.35,309862.0,17.4152,17.456,17.4152,17.4479,309862.0
2019-07-25 15:50:00,21.35,21.35,21.29,21.33,551593.0,17.4479,17.4479,17.3988,17.4315,551593.0
2019-07-26 09:30:00,21.38,21.38,21.22,21.25,143827.0,17.4724,17.4724,17.3416,17.3662,143827.0
2019-07-26 09:40:00,21.25,21.36,21.24,21.34,83679.0,17.3662,17.456,17.358,17.4397,83679.0
2019-07-26 09:50:00,21.34,21.41,21.34,21.39,46481.0,17.4397,17.4969,17.4397,17.4806,46481.0
2019-07-26 10:00:00,21.39,21.42,21.38,21.38,68052.0,17.4806,17.5051,17.4724,17.4724,68052.0
2019-07-26 10:10:00,21.38,21.42,21.36,21.36,53689.0,17.4724,17.5051,17.456,17.456,53689.0
2019-07-26 10:20:00,21.36,21.36,21.33,21.35,34340.0,17.456,17.456,17.4315,17.4479,34340.0
2019-07-26 10:30:00,21.35,21.36,21.31,21.36,133379.0,17.4479,17.456,17.4152,17.456,133379.0
2019-07-26 10:40:00,21.35,21.39,21.34,21.39,77013.0,17.4479,17.4806,17.4397,17.4806,77013.0
2019-07-26 10:50:00,21.39,21.41,21.38,21.4,115064.0,17.4806,17.4969,17.4724,17.4887,115064.0
2019-07-26 11:00:00,21.39,21.44,21.39,21.42,100514.0,17.4806,17.5214,17.4806,17.5051,100514.0
2019-07-26 11:10:00,21.41,21.47,21.41,21.46,80566.0,17.4969,17.5459,17.4969,17.5378,80566.0
2019-07-26 11:20:00,21.47,21.47,21.44,21.45,92043.0,17.5459,17.5459,17.5214,17.5296,92043.0
2019-07-26 11:30:00,21.46,21.49,21.44,21.48,115205.0,17.5378,17.5623,17.5214,17.5541,115205.0
2019-07-26 11:40:00,21.48,21.49,21.44,21.45,61013.0,17.5541,17.5623,17.5214,17.5296,61013.0
2019-07-26 11:50:00,21.45,21.47,21.45,21.46,36320.0,17.5296,17.5459,17.5296,17.5378,36320.0
2019-07-26 12:00:00,21.46,21.47,21.44,21.44,54796.0,17.5378,17.5459,17.5214,17.5214,54796.0
2019-07-26 12:10:00,21.45,21.45,21.42,21.43,69390.0,17.5296,17.5296,17.5051,17.5133,69390.0
2019-07-26 12:20:00,21.43,21.44,21.42,21.44,36437.0,17.5133,17.5214,17.5051,17.5214,36437.0
2019-07-26 12:30:00,21.44,21.46,21.43,21.45,70420.0,17.5214,17.5378,17.5133,17.5296,70420.0
2019-07-26 12:40:00,21.45,21.49,21.44,21.48,48150.0,17.5296,17.5623,17.5214,17.5541,48150.0
2019-07-26 12:50:00,21.49,21.5,21.46,21.46,68428.0,17.5623,17.5705,17.5378,17.5378,68428.0
2019-07-26 13:00:00,21.46,21.49,21.46,21.48,61974.0,17.5378,17.5623,17.5378,17.5541,61974.0
2019-07-26 13:10:00,21.48,21.52,21.48,21.52,71563.0,17.5541,17.5868,17.5541,17.5868,71563.0
2019-07-26 13:20:00,21.52,21.53,21.49,21.49,59243.0,17.5868,17.595,17.5623,17.5623,59243.0
2019-07-26 13:30:00,21.5,21.55,21.49,21.55,80076.0,17.5705,17.6113,17.5623,17.6113,80076.0
2019-07-26 13:40:00,21.55,21.57,21.54,21.56,59024.0,17.6113,17.6277,17.6032,17.6195,59024.0
2019-07-26 13:50:00,21.56,21.57,21.55,21.57,127568.0,17.6195,17.6277,17.6113,17.6277,127568.0
2019-07-26 14:00:00,21.56,21.58,21.51,21.53,91117.0,17.6195,17.6358,17.5786,17.595,91117.0
2019-07-26 14:10:00,21.54,21.56,21.53,21.55,50462.0,17.6032,17.6195,17.595,17.6113,50462.0
2019-07-26 14:20:00,21.55,21.55,21.52,21.52,57728.0,17.6113,17.6113,17.5868,17.5868,57728.0
2019-07-26 14:30:00,21.53,21.55,21.52,21.53,67711.0,17.595,17.6113,17.5868,17.595,67711.0
2019-07-26 14:40:00,21.53,21.55,21.53,21.55,65077.0,17.595,17.6113,17.595,17.6113,65077.0
2019-07-26 14:50:00,21.55,21.56,21.54,21.55,80605.0,17.6113,17.6195,17.6032,17.6113,80605.0
2019-07-26 15:00:00,21.55,21.57,21.54,21.55,137725.0,17.6113,17.6277,17.6032,17.6113,137725.0
2019-07-26 15:10:00,21.55,21.56,21.51,21.52,114283.0,17.6113,17.6195,17.5786,17.5868,114283.0
2019-07-26 15:20:00,21.52,21.52,21.5,21.51,64164.0,17.5868,17.5868,17.5705,17.5786,64164.0
2019-07-26 15:30:00,21.51,21.52,21.5,21.52,111994.0,17.5786,17.5868,17.5705,17.5868,111994.0
2019-07-26 15:40:00,21.51,21.52,21.5,21.51,172806.0,17.5786,17.5868,17.5705,17.5786,172806.0
2019-07-26 15:50:00,21.51,21.55,21.49,21.52,711027.0,17.5786,17.6113,17.5623,17.5868,711027.0
2019-07-29 09:30:00,21.47,21.55,21.45,21.48,194413.0,17.5459,17.6113,17.5296,17.5541,194413.0
2019-07-29 09:40:00,21.48,21.51,21.45,21.49,150303.0,17.5541,17.5786,17.5296,17.5623,150303.0
2019-07-29 09:50:00,21.49,21.51,21.46,21.47,93594.0,17.5623,17.5786,17.5378,17.5459,93594.0
2019-07-29 10:00:00,21.47,21.47,21.4,21.42,212388.0,17.5459,17.5459,17.4887,17.5051,212388.0
2019-07-29 10:10:00,21.43,21.46,21.37,21.44,188469.0,17.5133,17.5378,17.4642,17.5214,188469.0
2019-07-29 10:20:00,21.44,21.47,21.43,21.47,127240.0,17.5214,17.5459,17.5133,17.5459,127240.0
2019-07-29 10:30:00,21.46,21.5,21.44,21.45,146503.0,17.5378,17.5705,17.5214,17.5296,146503.0
2019-07-29 10:40:00,21.45,21.52,21.44,21.52,70129.0,17.5296,17.5868,17.5214,17.5868,70129.0
2019-07-29 10:50:00,21.51,21.53,21.5,21.52,86663.0,17.5786,17.595,17.5705,17.5868,86663.0
2019-07-29 11:00:00,21.52,21.53,21.49,21.5,80594.0,17.5868,17.595,17.5623,17.5705,80594.0
2019-07-29 11:10:00,21.51,21.56,21.5,21.55,62242.0,17.5786,17.6195,17.5705,17.6113,62242.0
2019-07-29 11:20:00,21.55,21.59,21.53,21.55,117217.0,17.6113,17.644,17.595,17.6113,117217.0
2019-07-29 11:30:00,21.55,21.55,21.51,21.51,145236.0,17.6113,17.6113,17.5786,17.5786,145236.0
2019-07-29 11:40:00,21.52,21.52,21.49,21.49,78384.0,17.5868,17.5868,17.5623,17.5623,78384.0
2019-07-29 11:50:00,21.49,21.51,21.48,21.51,88066.0,17.5623,17.5786,17.5541,17.5786,88066.0
2019-07-29 12:00:00,21.51,21.51,21.47,21.48,66873.0,17.5786,17.5786,17.5459,17.5541,66873.0
2019-07-29 12:10:00,21.47,21.48,21.45,21.47,121010.0,17.5459,17.5541,17.5296,17.5459,121010.0
2019-07-29 12:20:00,21.47,21.49,21.46,21.48,75808.0,17.5459,17.5623,17.5378,17.5541,75808.0
2019-07-29 12:30:00,21.48,21.51,21.48,21.51,81374.0,17.5541,17.5786,17.5541,17.5786,81374.0
2019-07-29 12:40:00,21.51,21.59,21.5,21.55,231466.0,17.5786,17.644,17.5705,17.6113,231466.0
2019-07-29 12:50:00,21.55,21.58,21.55,21.57,74844.0,17.6113,17.6358,17.6113,17.6277,74844.0
2019-07-29 13:00:00,21.57,21.6,21.56,21.58,89483.0,17.6277,17.6522,17.6195,17.6358,89483.0
2019-07-29 13:10:00,21.58,21.59,21.57,21.57,48711.0,17.6358,17.644,17.6277,17.6277,48711.0
2019-07-29 13:20:00,21.57,21.58,21.51,21.51,76173.0,17.6277,17.6358,17.5786,17.5786,76173.0
2019-07-29 13:30:00,21.51,21.54,21.5,21.54,97159.0,17.5786,17.6032,17.5705,17.6032,97159.0
2019-07-29 13:40:00,21.54,21.55,21.52,21.53,58357.0,17.6032,17.6113,17.5868,17.595,58357.0
2019-07-29 13:50:00,21.53,21.53,21.52,21.53,38414.0,17.595,17.595,17.5868,17.595,38414.0
2019-07-29 14:00:00,21.52,21.55,21.52,21.55,68549.0,17.5868,17.6113,17.5868,17.6113,68549.0
2019-07-29 14:10:00,21.55,21.56,21.54,21.55,72145.0,17.6113,17.6195,17.6032,17.6113,72145.0
2019-07-29 14:20:00,21.55,21.57,21.54,21.57,87248.0,17.6113,17.6277,17.6032,17.6277,87248.0
2019-07-29 14:30:00,21.57,21.57,21.53,21.54,55135.0,17.6277,17.6277,17.595,17.6032,55135.0
2019-07-29 14:40:00,21.53,21.55,21.53,21.54,66832.0,17.595,17.6113,17.595,17.6032,66832.0
2019-07-29 14:50:00,21.54,21.56,21.53,21.54,103302.0,17.6032,17.6195,17.595,17.6032,103302.0
2019-07-29 15:00:00,21.54,21.56,21.54,21.55,82611.0,17.6032,17.6195,17.6032,17.6113,82611.0
2019-07-29 15:10:00,21.55,21.56,21.54,21.56,94010.0,17.6113,17.6195,17.6032,17.6195,94010.0
2019-07-29 15:20:00,21.56,21.56,21.53,21.54,111684.0,17.6195,17.6195,17.595,17.6032,111684.0
2019-07-29 15:30:00,21.54,21.56,21.53,21.54,172401.0,17.6032,17.6195,17.595,17.6032,172401.0
2019-07-29 15:40:00,21.55,21.55,21.53,21.54,180922.0,17.6113,17.6113,17.595,17.6032,180922.0
2019-07-29 15:50:00,21.54,21.54,21.49,21.51,492587.0,17.6032,17.6032,17.5623,17.5786,492587.0
2019-07-30 09:30:00,21.46,21.47,21.34,21.4,227663.0,17.5378,17.5459,17.4397,17.4887,227663.0
2019-07-30 09:40:00,21.4,21.43,21.33,21.42,69993.0,17.4887,17.5133,17.4315,17.5051,69993.0
2019-07-30 09:50:00,21.43,21.43,21.37,21.39,82544.0,17.5133,17.5133,17.4642,17.4806,82544.0
2019-07-30 10:00:00,21.38,21.41,21.35,21.4,84245.0,17.4724,17.4969,17.4479,17.4887,84245.0
2019-07-30 10:10:00,21.41,21.42,21.37,21.4,64165.0,17.4969,17.5051,17.4642,17.4887,64165.0
2019-07-30 10:20:00,21.41,21.42,21.39,21.41,68606.0,17.4969,17.5051,17.4806,17.4969,68606.0
2019-07-30 10:30:00,21.41,21.43,21.4,21.42,51131.0,17.4969,17.5133,17.4887,17.5051,51131.0
2019-07-30 10:40:00,21.41,21.44,21.4,21.41,53627.0,17.4969,17.5214,17.4887,17.4969,53627.0
2019-07-30 10:50:00,21.41,21.43,21.4,21.42,132066.0,17.4969,17.5133,17.4887,17.5051,132066.0
2019-07-30 11:00:00,21.42,21.5,21.41,21.48,173216.0,17.5051,17.5705,17.4969,17.5541,173216.0
2019-07-30 11:10:00,21.49,21.53,21.48,21.53,154709.0,17.5623,17.595,17.5541,17.595,154709.0
2019-07-30 11:20:00,21.53,21.54,21.5,21.51,84541.0,17.595,17.6032,17.5705,17.5786,84541.0
2019-07-30 11:30:00,21.5,21.53,21.5,21.5,63389.0,17.5705,17.595,17.5705,17.5705,63389.0
2019-07-30 11:40:00,21.51,21.52,21.49,21.51,66606.0,17.5786,17.5868,17.5623,17.5786,66606.0
2019-07-30 11:50:00,21.51,21.55,21.49,21.54,185697.0,17.5786,17.6113,17.5623,17.6032,185697.0
2019-07-30 12:00:00,21.53,21.58,21.52,21.56,94976.0,17.595,17.6358,17.5868,17.6195,94976.0
2019-07-30 12:10:00,21.56,21.57,21.55,21.57,54220.0,17.6195,17.6277,17.6113,17.6277,54220.0
2019-07-30 12:20:00,21.57,21.57,21.52,21.54,75798.0,17.6277,17.6277,17.5868,17.6032,75798.0
2019-07-30 12:30:00,21.54,21.56,21.53,21.55,56942.0,17.6032,17.6195,17.595,17.6113,56942.0
2019-07-30 12:40:00,21.55,21.55,21.51,21.52,54142.0,17.6113,17.6113,17.5786,17.5868,54142.0
2019-07-30 12:50:00,21.52,21.52,21.48,21.51,144401.0,17.5868,17.5868,17.5541,17.5786,144401.0
2019-07-30 13:00:00,21.51,21.53,21.51,21.52,27339.0,17.5786,17.595,17.5786,17.5868,27339.0
2019-07-30 13:10:00,21.52,21.52,21.5,21.51,36242.0,17.5868,17.5868,17.5705,17.5786,36242.0
2019-07-30 13:20:00,21.51,21.52,21.5,21.51,34639.0,17.5786,17.5868,17.5705,17.5786,34639.0
2019-07-30 13:30:00,21.51,21.53,21.5,21.52,60606.0,17.5786,17.595,17.5705,17.5868,60606.0
2019-07-30 13:40:00,21.52,21.55,21.52,21.55,56142.0,17.5868,17.6113,17.5868,17.6113,56142.0
2019-07-30 13:50:00,21.55,21.55,21.52,21.55,51680.0,17.6113,17.6113,17.5868,17.6113,51680.0
2019-07-30 14:00:00,21.55,21.56,21.54,21.55,95797.0,17.6113,17.6195,17.6032,17.6113,95797.0
2019-07-30 14:10:00,21.55,21.58,21.55,21.56,84683.0,17.6113,17.6358,17.6113,17.6195,84683.0
2019-07-30 14:20:00,21.57,21.57,21.54,21.54,45285.0,17.6277,17.6277,17.6032,17.6032,45285.0
2019-07-30 14:30:00,21.54,21.55,21.52,21.53,35976.0,17.6032,17.6113,17.5868,17.595,35976.0
2019-07-30 14:40:00,21.53,21.53,21.52,21.52,36936.0,17.595,17.595,17.5868,17.5868,36936.0
2019-07-30 14:50:00,21.52,21.52,21.5,21.51,54918.0,17.5868,17.5868,17.5705,17.5786,54918.0
2019-07-30 15:00:00,21.51,21.54,21.5,21.53,96867.0,17.5786,17.6032,17.5705,17.595,96867.0
2019-07-30 15:10:00,21.53,21.54,21.52,21.53,51659.0,17.595,17.6032,17.5868,17.595,51659.0
2019-07-30 15:20:00,21.53,21.53,21.51,21.52,67160.0,17.595,17.595,17.5786,17.5868,67160.0
2019-07-30 15:30:00,21.51,21.52,21.49,21.5,119900.0,17.5786,17.5868,17.5623,17.5705,119900.0
2019-07-30 15:40:00,21.5,21.51,21.49,21.51,139209.0,17.5705,17.5786,17.5623,17.5786,139209.0
2019-07-30 15:50:00,21.5,21.54,21.49,21.54,684761.0,17.5705,17.6032,17.5623,17.6032,684761.0
2019-07-31 09:30:00,21.49,21.58,21.48,21.51,228302.0,17.5623,17.6358,17.5541,17.5786,228302.0
2019-07-31 09:40:00,21.51,21.55,21.49,21.5,123816.0,17.5786,17.6113,17.5623,17.5705,123816.0
2019-07-31 09:50:00,21.5,21.53,21.46,21.51,130300.0,17.5705,17.595,17.5378,17.5786,130300.0
2019-07-31 10:00:00,21.5,21.51,21.46,21.48,371029.0,17.5705,17.5786,17.5378,17.5541,371029.0
2019-07-31 10:10:00,21.48,21.49,21.43,21.44,118385.0,17.5541,17.5623,17.5133,17.5214,118385.0
2019-07-31 10:20:00,21.45,21.45,21.33,21.34,136769.0,17.5296,17.5296,17.4315,17.4397,136769.0
2019-07-31 10:30:00,21.35,21.39,21.29,21.39,228115.0,17.4479,17.4806,17.3988,17.4806,228115.0
2019-07-31 10:40:00,21.39,21.41,21.38,21.39,120723.0,17.4806,17.4969,17.4724,17.4806,120723.0
2019-07-31 10:50:00,21.39,21.41,21.39,21.41,213536.0,17.4806,17.4969,17.4806,17.4969,213536.0
2019-07-31 11:00:00,21.41,21.46,21.39,21.45,130724.0,17.4969,17.5378,17.4806,17.5296,130724.0
2019-07-31 11:10:00,21.45,21.46,21.42,21.42,115747.0,17.5296,17.5378,17.5051,17.5051,115747.0
2019-07-31 11:20:00,21.43,21.44,21.4,21.42,78922.0,17.5133,17.5214,17.4887,17.5051,78922.0
2019-07-31 11:30:00,21.41,21.45,21.41,21.45,92657.0,17.4969,17.5296,17.4969,17.5296,92657.0
2019-07-31 11:40:00,21.45,21.47,21.44,21.47,133622.0,17.5296,17.5459,17.5214,17.5459,133622.0
2019-07-31 11:50:00,21.46,21.48,21.46,21.48,149965.0,17.5378,17.5541,17.5378,17.5541,149965.0
2019-07-31 12:00:00,21.48,21.51,21.47,21.49,160134.0,17.5541,17.5786,17.5459,17.5623,160134.0
2019-07-31 12:10:00,21.49,21.53,21.48,21.5,375187.0,17.5623,17.595,17.5541,17.5705,375187.0
2019-07-31 12:20:00,21.5,21.5,21.49,21.5,37433.0,17.5705,17.5705,17.5623,17.5705,37433.0
2019-07-31 12:30:00,21.5,21.5,21.49,21.5,113527.0,17.5705,17.5705,17.5623,17.5705,113527.0
2019-07-31 12:40:00,21.5,21.51,21.49,21.5,86783.0,17.5705,17.5786,17.5623,17.5705,86783.0
2019-07-31 12:50:00,21.5,21.5,21.49,21.49,113678.0,17.5705,17.5705,17.5623,17.5623,113678.0
2019-07-31 13:00:00,21.5,21.51,21.48,21.5,131112.0,17.5705,17.5786,17.5541,17.5705,131112.0
2019-07-31 13:10:00,21.5,21.5,21.48,21.5,185404.0,17.5705,17.5705,17.5541,17.5705,185404.0
2019-07-31 13:20:00,21.49,21.52,21.49,21.5,162700.0,17.5623,17.5868,17.5623,17.5705,162700.0
2019-07-31 13:30:00,21.49,21.54,21.48,21.48,241756.0,17.5623,17.6032,17.5541,17.5541,241756.0
2019-07-31 13:40:00,21.48,21.51,21.48,21.48,172802.0,17.5541,17.5786,17.5541,17.5541,172802.0
2019-07-31 13:50:00,21.48,21.49,21.44,21.46,94394.0,17.5541,17.5623,17.5214,17.5378,94394.0
2019-07-31 14:00:00,21.45,21.48,21.37,21.41,216580.0,17.5296,17.5541,17.4642,17.4969,216580.0
2019-07-31 14:10:00,21.4,21.47,21.39,21.45,320476.0,17.4887,17.5459,17.4806,17.5296,320476.0
2019-07-31 14:20:00,21.46,21.48,21.41,21.42,508967.0,17.5378,17.5541,17.4969,17.5051,508967.0
2019-07-31 14:30:00,21.41,21.41,21.34,21.36,450204.0,17.4969,17.4969,17.4397,17.456,450204.0
2019-07-31 14:40:00,21.36,21.39,21.18,21.2,659414.0,17.456,17.4806,17.3089,17.3253,659414.0
2019-07-31 14:50:00,21.19,21.19,20.89,21.18,474514.0,17.3171,17.3171,17.072,17.3089,474514.0
2019-07-31 15:00:00,21.17,21.29,21.14,21.23,367859.0,17.3008,17.3988,17.2763,17.3498,367859.0
2019-07-31 15:10:00,21.22,21.27,21.17,21.23,417323.0,17.3416,17.3825,17.3008,17.3498,417323.0
2019-07-31 15:20:00,21.23,21.35,21.22,21.34,313546.0,17.3498,17.4479,17.3416,17.4397,313546.0
2019-07-31 15:30:00,21.33,21.35,21.22,21.23,695253.0,17.4315,17.4479,17.3416,17.3498,695253.0
2019-07-31 15:40:00,21.23,21.25,21.11,21.13,446359.0,17.3498,17.3662,17.2517,17.2681,446359.0
2019-07-31 15:50:00,21.13,21.13,21.0,21.04,1404954.0,17.2681,17.2681,17.1618,17.1945,1404954.0
2019-08-01 09:30:00,21.03,21.22,21.02,21.16,414462.0,17.1864,17.3416,17.1782,17.2926,414462.0
2019-08-01 09:40:00,21.15,21.31,21.14,21.29,389877.0,17.2844,17.4152,17.2763,17.3988,389877.0
2019-08-01 09:50:00,21.29,21.47,21.27,21.44,860649.0,17.3988,17.5459,17.3825,17.5214,860649.0
2019-08-01 10:00:00,21.44,21.44,21.32,21.38,317622.0,17.5214,17.5214,17.4234,17.4724,317622.0
2019-08-01 10:10:00,21.38,21.38,21.29,21.34,124918.0,17.4724,17.4724,17.3988,17.4397,124918.0
2019-08-01 10:20:00,21.34,21.49,21.32,21.46,188542.0,17.4397,17.5623,17.4234,17.5378,188542.0
2019-08-01 10:30:00,21.46,21.49,21.44,21.46,118118.0,17.5378,17.5623,17.5214,17.5378,118118.0
2019-08-01 10:40:00,21.46,21.47,21.42,21.45,104514.0,17.5378,17.5459,17.5051,17.5296,104514.0
2019-08-01 10:50:00,21.44,21.48,21.42,21.44,109700.0,17.5214,17.5541,17.5051,17.5214,109700.0
2019-08-01 11:00:00,21.44,21.46,21.4,21.42,109847.0,17.5214,17.5378,17.4887,17.5051,109847.0
2019-08-01 11:10:00,21.42,21.45,21.4,21.41,108343.0,17.5051,17.5296,17.4887,17.4969,108343.0
2019-08-01 11:20:00,21.42,21.46,21.41,21.46,71834.0,17.5051,17.5378,17.4969,17.5378,71834.0
2019-08-01 11:30:00,21.46,21.5,21.44,21.5,132666.0,17.5378,17.5705,17.5214,17.5705,132666.0
2019-08-01 11:40:00,21.5,21.52,21.49,21.52,133640.0,17.5705,17.5868,17.5623,17.5868,133640.0
2019-08-01 11:50:00,21.52,21.54,21.5,21.51,73145.0,17.5868,17.6032,17.5705,17.5786,73145.0
2019-08-01 12:00:00,21.51,21.51,21.49,21.5,80586.0,17.5786,17.5786,17.5623,17.5705,80586.0
2019-08-01 12:10:00,21.5,21.51,21.47,21.48,116676.0,17.5705,17.5786,17.5459,17.5541,116676.0
2019-08-01 12:20:00,21.48,21.52,21.48,21.51,103140.0,17.5541,17.5868,17.5541,17.5786,103140.0
2019-08-01 12:30:00,21.52,21.55,21.51,21.55,116515.0,17.5868,17.6113,17.5786,17.6113,116515.0
2019-08-01 12:40:00,21.55,21.55,21.5,21.52,78988.0,17.6113,17.6113,17.5705,17.5868,78988.0
2019-08-01 12:50:00,21.52,21.54,21.51,21.52,53938.0,17.5868,17.6032,17.5786,17.5868,53938.0
2019-08-01 13:00:00,21.53,21.54,21.51,21.54,64974.0,17.595,17.6032,17.5786,17.6032,64974.0
2019-08-01 13:10:00,21.53,21.55,21.5,21.53,117111.0,17.595,17.6113,17.5705,17.595,117111.0
2019-08-01 13:20:00,21.54,21.54,21.33,21.35,221259.0,17.6032,17.6032,17.4315,17.4479,221259.0
2019-08-01 13:30:00,21.34,21.42,21.15,21.16,770271.0,17.4397,17.5051,17.2844,17.2926,770271.0
2019-08-01 13:40:00,21.15,21.17,21.02,21.14,473488.0,17.2844,17.3008,17.1782,17.2763,473488.0
2019-08-01 13:50:00,21.13,21.15,20.96,21.05,483733.0,17.2681,17.2844,17.1292,17.2027,483733.0
2019-08-01 14:00:00,21.05,21.06,20.96,21.02,326238.0,17.2027,17.2109,17.1292,17.1782,326238.0
2019-08-01 14:10:00,21.02,21.02,20.88,20.92,445398.0,17.1782,17.1782,17.0638,17.0965,445398.0
2019-08-01 14:20:00,20.92,20.92,20.8,20.88,166505.0,17.0965,17.0965,16.9984,17.0638,166505.0
2019-08-01 14:30:00,20.87,20.92,20.82,20.88,508212.0,17.0556,17.0965,17.0147,17.0638,508212.0
2019-08-01 14:40:00,20.89,20.95,20.79,20.9,437052.0,17.072,17.121,16.9902,17.0801,437052.0
2019-08-01 14:50:00,20.91,20.97,20.89,20.93,297593.0,17.0883,17.1373,17.072,17.1046,297593.0
2019-08-01 15:00:00,20.93,20.95,20.87,20.88,366490.0,17.1046,17.121,17.0556,17.0638,366490.0
2019-08-01 15:10:00,20.89,20.94,20.85,20.91,271817.0,17.072,17.1128,17.0393,17.0883,271817.0
2019-08-01 15:20:00,20.91,21.0,20.9,20.96,187458.0,17.0883,17.1618,17.0801,17.1292,187458.0
2019-08-01 15:30:00,20.96,20.99,20.9,20.98,349815.0,17.1292,17.1537,17.0801,17.1455,349815.0
2019-08-01 15:40:00,20.98,21.01,20.94,20.97,375795.0,17.1455,17.17,17.1128,17.1373,375795.0
2019-08-01 15:50:00,20.96,21.0,20.94,20.99,1124272.0,17.1292,17.1618,17.1128,17.1537,1124272.0
2019-08-02 09:30:00,20.56,20.69,20.45,20.64,769114.0,16.8023,16.9085,16.7124,16.8676,769114.0
2019-08-02 09:40:00,20.64,20.65,20.34,20.39,390920.0,16.8676,16.8758,16.6225,16.6633,390920.0
2019-08-02 09:50:00,20.4,20.46,20.33,20.35,178099.0,16.6715,16.7205,16.6143,16.6306,178099.0
2019-08-02 10:00:00,20.35,20.38,20.23,20.28,140132.0,16.6306,16.6552,16.5326,16.5734,140132.0
2019-08-02 10:10:00,20.28,20.3,20.23,20.3,209942.0,16.5734,16.5898,16.5326,16.5898,209942.0
2019-08-02 10:20:00,20.3,20.35,20.28,20.32,191665.0,16.5898,16.6306,16.5734,16.6061,191665.0
2019-08-02 10:30:00,20.32,20.33,20.2,20.24,152752.0,16.6061,16.6143,16.5081,16.5408,152752.0
2019-08-02 10:40:00,20.24,20.26,20.18,20.19,304829.0,16.5408,16.5571,16.4917,16.4999,304829.0
2019-08-02 10:50:00,20.18,20.2,20.11,20.17,343345.0,16.4917,16.5081,16.4345,16.4835,343345.0
2019-08-02 11:00:00,20.17,20.19,20.13,20.19,204148.0,16.4835,16.4999,16.4509,16.4999,204148.0
2019-08-02 11:10:00,20.19,20.29,20.19,20.29,166528.0,16.4999,16.5816,16.4999,16.5816,166528.0
2019-08-02 11:20:00,20.28,20.28,20.16,20.18,335918.0,16.5734,16.5734,16.4754,16.4917,335918.0
2019-08-02 11:30:00,20.17,20.21,20.14,20.16,311841.0,16.4835,16.5162,16.459,16.4754,311841.0
2019-08-02 11:40:00,20.16,20.19,20.07,20.12,379026.0,16.4754,16.4999,16.4018,16.4427,379026.0
2019-08-02 11:50:00,20.12,20.2,20.07,20.15,285490.0,16.4427,16.5081,16.4018,16.4672,285490.0
2019-08-02 12:00:00,20.16,20.16,20.09,20.12,152253.0,16.4754,16.4754,16.4182,16.4427,152253.0
2019-08-02 12:10:00,20.12,20.15,20.11,20.15,126864.0,16.4427,16.4672,16.4345,16.4672,126864.0
2019-08-02 12:20:00,20.15,20.27,20.14,20.18,271926.0,16.4672,16.5653,16.459,16.4917,271926.0
2019-08-02 12:30:00,20.18,20.18,20.13,20.14,73256.0,16.4917,16.4917,16.4509,16.459,73256.0
2019-08-02 12:40:00,20.14,20.15,20.08,20.08,83587.0,16.459,16.4672,16.41,16.41,83587.0
2019-08-02 12:50:00,20.09,20.1,20.03,20.06,121546.0,16.4182,16.4263,16.3691,16.3936,121546.0
2019-08-02 13:00:00,20.05,20.06,19.96,19.99,185418.0,16.3855,16.3936,16.3119,16.3364,185418.0
2019-08-02 13:10:00,20.0,20.02,19.96,19.98,130735.0,16.3446,16.361,16.3119,16.3283,130735.0
2019-08-02 13:20:00,19.98,20.0,19.95,19.96,141758.0,16.3283,16.3446,16.3038,16.3119,141758.0
2019-08-02 13:30:00,19.96,19.96,19.93,19.94,93144.0,16.3119,16.3119,16.2874,16.2956,93144.0
2019-08-02 13:40:00,19.95,19.99,19.94,19.98,79571.0,16.3038,16.3364,16.2956,16.3283,79571.0
2019-08-02 13:50:00,19.97,19.99,19.96,19.97,99718.0,16.3201,16.3364,16.3119,16.3201,99718.0
2019-08-02 14:00:00,19.97,20.04,19.93,20.03,321203.0,16.3201,16.3773,16.2874,16.3691,321203.0
2019-08-02 14:10:00,20.03,20.07,20.02,20.07,171197.0,16.3691,16.4018,16.361,16.4018,171197.0
2019-08-02 14:20:00,20.07,20.12,20.06,20.11,94535.0,16.4018,16.4427,16.3936,16.4345,94535.0
2019-08-02 14:30:00,20.1,20.12,20.07,20.12,87649.0,16.4263,16.4427,16.4018,16.4427,87649.0
2019-08-02 14:40:00,20.12,20.15,20.09,20.1,115739.0,16.4427,16.4672,16.4182,16.4263,115739.0
2019-08-02 14:50:00,20.1,20.11,20.06,20.09,77587.0,16.4263,16.4345,16.3936,16.4182,77587.0
2019-08-02 15:00:00,20.09,20.11,20.07,20.07,100242.0,16.4182,16.4345,16.4018,16.4018,100242.0
2019-08-02 15:10:00,20.07,20.08,20.04,20.08,180712.0,16.4018,16.41,16.3773,16.41,180712.0
2019-08-02 15:20:00,20.08,20.18,20.07,20.16,280632.0,16.41,16.4917,16.4018,16.4754,280632.0
2019-08-02 15:30:00,20.15,20.23,20.11,20.2,452708.0,16.4672,16.5326,16.4345,16.5081,452708.0
2019-08-02 15:40:00,20.2,20.23,20.17,20.18,335182.0,16.5081,16.5326,16.4835,16.4917,335182.0
2019-08-02 15:50:00,20.18,20.18,20.1,20.15,1121014.0,16.4917,16.4917,16.4263,16.4672,1121014.0
2019-08-05 09:30:00,19.96,20.0,19.6,19.73,392012.0,16.3119,16.3446,16.0177,16.124,392012.0
2019-08-05 09:40:00,19.74,19.75,19.56,19.56,159161.0,16.1321,16.1403,15.985,15.985,159161.0
2019-08-05 09:50:00,19.56,19.66,19.55,19.64,204020.0,15.985,16.0668,15.9769,16.0504,204020.0
2019-08-05 10:00:00,19.63,19.65,19.58,19.63,131783.0,16.0422,16.0586,16.0014,16.0422,131783.0
2019-08-05 10:10:00,19.63,19.65,19.57,19.57,123482.0,16.0422,16.0586,15.9932,15.9932,123482.0
2019-08-05 10:20:00,19.58,19.59,19.47,19.48,207273.0,16.0014,16.0096,15.9115,15.9197,207273.0
2019-08-05 10:30:00,19.48,19.49,19.35,19.35,143211.0,15.9197,15.9278,15.8134,15.8134,143211.0
2019-08-05 10:40:00,19.36,19.37,19.29,19.37,162563.0,15.8216,15.8298,15.7644,15.8298,162563.0
2019-08-05 10:50:00,19.37,19.39,19.33,19.39,68600.0,15.8298,15.8461,15.7971,15.8461,68600.0
2019-08-05 11:00:00,19.38,19.44,19.36,19.42,119794.0,15.8379,15.887,15.8216,15.8706,119794.0
2019-08-05 11:10:00,19.43,19.45,19.38,19.38,79599.0,15.8788,15.8951,15.8379,15.8379,79599.0
2019-08-05 11:20:00,19.38,19.42,19.35,19.37,134771.0,15.8379,15.8706,15.8134,15.8298,134771.0
2019-08-05 11:30:00,19.36,19.38,19.31,19.31,135899.0,15.8216,15.8379,15.7807,15.7807,135899.0
2019-08-05 11:40:00,19.32,19.32,19.26,19.29,108853.0,15.7889,15.7889,15.7399,15.7644,108853.0
2019-08-05 11:50:00,19.3,19.33,19.26,19.27,134967.0,15.7726,15.7971,15.7399,15.748,134967.0
2019-08-05 12:00:00,19.27,19.27,19.2,19.21,158717.0,15.748,15.748,15.6908,15.699,158717.0
2019-08-05 12:10:00,19.21,19.29,19.2,19.29,98864.0,15.699,15.7644,15.6908,15.7644,98864.0
2019-08-05 12:20:00,19.29,19.29,19.2,19.2,94933.0,15.7644,15.7644,15.6908,15.6908,94933.0
2019-08-05 12:30:00,19.21,19.21,19.14,19.15,115993.0,15.699,15.699,15.6418,15.65,115993.0
2019-08-05 12:40:00,19.14,19.16,19.1,19.1,125682.0,15.6418,15.6581,15.6091,15.6091,125682.0
2019-08-05 12:50:00,19.1,19.15,19.06,19.07,140270.0,15.6091,15.65,15.5764,15.5846,140270.0
2019-08-05 13:00:00,19.06,19.14,19.06,19.13,137588.0,15.5764,15.6418,15.5764,15.6336,137588.0
2019-08-05 13:10:00,19.13,19.17,19.11,19.16,70600.0,15.6336,15.6663,15.6173,15.6581,70600.0
2019-08-05 13:20:00,19.16,19.19,19.14,19.15,97092.0,15.6581,15.6827,15.6418,15.65,97092.0
2019-08-05 13:30:00,19.14,19.18,19.11,19.18,134952.0,15.6418,15.6745,15.6173,15.6745,134952.0
2019-08-05 13:40:00,19.18,19.2,19.08,19.11,164928.0,15.6745,15.6908,15.5928,15.6173,164928.0
2019-08-05 13:50:00,19.11,19.11,19.06,19.07,136093.0,15.6173,15.6173,15.5764,15.5846,136093.0
2019-08-05 14:00:00,19.07,19.1,19.05,19.07,113771.0,15.5846,15.6091,15.5682,15.5846,113771.0
2019-08-05 14:10:00,19.07,19.13,19.07,19.11,106638.0,15.5846,15.6336,15.5846,15.6173,106638.0
2019-08-05 14:20:00,19.11,19.12,19.03,19.04,154493.0,15.6173,15.6255,15.5519,15.5601,154493.0
2019-08-05 14:30:00,19.04,19.07,19.02,19.03,179749.0,15.5601,15.5846,15.5437,15.5519,179749.0
2019-08-05 14:40:00,19.03,19.08,19.02,19.05,144151.0,15.5519,15.5928,15.5437,15.5682,144151.0
2019-08-05 14:50:00,19.05,19.07,19.01,19.02,138405.0,15.5682,15.5846,15.5356,15.5437,138405.0
2019-08-05 15:00:00,19.02,19.06,18.99,19.0,296352.0,15.5437,15.5764,15.5192,15.5274,296352.0
2019-08-05 15:10:00,19.0,19.16,19.0,19.15,326567.0,15.5274,15.6581,15.5274,15.65,326567.0
2019-08-05 15:20:00,19.14,19.19,19.11,19.11,377283.0,15.6418,15.6827,15.6173,15.6173,377283.0
2019-08-05 15:30:00,19.11,19.16,19.06,19.16,452249.0,15.6173,15.6581,15.5764,15.6581,452249.0
2019-08-05 15:40:00,19.16,19.21,19.14,19.14,514444.0,15.6581,15.699,15.6418,15.6418,514444.0
2019-08-05 15:50:00,19.15,19.19,19.12,19.16,1398320.0,15.65,15.6827,15.6255,15.6581,1398320.0
2019-08-06 09:30:00,19.32,19.48,19.27,19.36,289984.0,15.7889,15.9197,15.748,15.8216,289984.0
2019-08-06 09:40:00,19.35,19.36,19.18,19.26,184847.0,15.8134,15.8216,15.6745,15.7399,184847.0
2019-08-06 09:50:00,19.26,19.31,19.24,19.3,108757.0,15.7399,15.7807,15.7235,15.7726,108757.0
2019-08-06 10:00:00,19.3,19.33,19.25,19.25,123916.0,15.7726,15.7971,15.7317,15.7317,123916.0
2019-08-06 10:10:00,19.26,19.26,19.12,19.13,131694.0,15.7399,15.7399,15.6255,15.6336,131694.0
2019-08-06 10:20:00,19.12,19.17,19.1,19.16,190644.0,15.6255,15.6663,15.6091,15.6581,190644.0
2019-08-06 10:30:00,19.15,19.19,19.11,19.15,215795.0,15.65,15.6827,15.6173,15.65,215795.0
2019-08-06 10:40:00,19.16,19.19,19.08,19.08,251849.0,15.6581,15.6827,15.5928,15.5928,251849.0
2019-08-06 10:50:00,19.09,19.2,19.08,19.17,164320.0,15.6009,15.6908,15.5928,15.6663,164320.0
2019-08-06 11:00:00,19.18,19.19,19.14,19.16,148403.0,15.6745,15.6827,15.6418,15.6581,148403.0
2019-08-06 11:10:00,19.15,19.16,19.1,19.11,286850.0,15.65,15.6581,15.6091,15.6173,286850.0
2019-08-06 11:20:00,19.11,19.17,19.1,19.15,136817.0,15.6173,15.6663,15.6091,15.65,136817.0
2019-08-06 11:30:00,19.15,19.16,19.09,19.12,288646.0,15.65,15.6581,15.6009,15.6255,288646.0
2019-08-06 11:40:00,19.12,19.17,19.11,19.16,193670.0,15.6255,15.6663,15.6173,15.6581,193670.0
2019-08-06 11:50:00,19.16,19.2,19.14,19.2,182015.0,15.6581,15.6908,15.6418,15.6908,182015.0
2019-08-06 12:00:00,19.2,19.22,19.15,19.18,139840.0,15.6908,15.7072,15.65,15.6745,139840.0
2019-08-06 12:10:00,19.18,19.21,19.15,19.18,169779.0,15.6745,15.699,15.65,15.6745,169779.0
2019-08-06 12:20:00,19.18,19.19,19.14,19.16,106753.0,15.6745,15.6827,15.6418,15.6581,106753.0
2019-08-06 12:30:00,19.16,19.17,19.13,19.17,141084.0,15.6581,15.6663,15.6336,15.6663,141084.0
2019-08-06 12:40:00,19.17,19.19,19.13,19.14,122183.0,15.6663,15.6827,15.6336,15.6418,122183.0
2019-08-06 12:50:00,19.14,19.15,19.13,19.14,92562.0,15.6418,15.65,15.6336,15.6418,92562.0
2019-08-06 13:00:00,19.14,19.24,19.13,19.24,154133.0,15.6418,15.7235,15.6336,15.7235,154133.0
2019-08-06 13:10:00,19.24,19.26,19.21,19.22,94990.0,15.7235,15.7399,15.699,15.7072,94990.0
2019-08-06 13:20:00,19.22,19.29,19.22,19.26,194970.0,15.7072,15.7644,15.7072,15.7399,194970.0
2019-08-06 13:30:00,19.26,19.27,19.23,19.27,118327.0,15.7399,15.748,15.7153,15.748,118327.0
2019-08-06 13:40:00,19.26,19.28,19.25,19.27,89783.0,15.7399,15.7562,15.7317,15.748,89783.0
2019-08-06 13:50:00,19.28,19.29,19.24,19.26,97928.0,15.7562,15.7644,15.7235,15.7399,97928.0
2019-08-06 14:00:00,19.26,19.26,19.19,19.21,111763.0,15.7399,15.7399,15.6827,15.699,111763.0
2019-08-06 14:10:00,19.21,19.26,19.2,19.26,128614.0,15.699,15.7399,15.6908,15.7399,128614.0
2019-08-06 14:20:00,19.25,19.28,19.24,19.26,84256.0,15.7317,15.7562,15.7235,15.7399,84256.0
2019-08-06 14:30:00,19.25,19.3,19.23,19.29,115417.0,15.7317,15.7726,15.7153,15.7644,115417.0
2019-08-06 14:40:00,19.29,19.3,19.24,19.26,91273.0,15.7644,15.7726,15.7235,15.7399,91273.0
2019-08-06 14:50:00,19.26,19.28,19.22,19.23,64326.0,15.7399,15.7562,15.7072,15.7153,64326.0
2019-08-06 15:00:00,19.23,19.24,19.2,19.22,87178.0,15.7153,15.7235,15.6908,15.7072,87178.0
2019-08-06 15:10:00,19.22,19.25,19.2,19.25,137781.0,15.7072,15.7317,15.6908,15.7317,137781.0
2019-08-06 15:20:00,19.25,19.27,19.22,19.24,122058.0,15.7317,15.748,15.7072,15.7235,122058.0
2019-08-06 15:30:00,19.23,19.25,19.21,19.25,166230.0,15.7153,15.7317,15.699,15.7317,166230.0
2019-08-06 15:40:00,19.25,19.27,19.22,19.27,205193.0,15.7317,15.748,15.7072,15.748,205193.0
2019-08-06 15:50:00,19.27,19.29,19.23,19.25,548750.0,15.748,15.7644,15.7153,15.7317,548750.0
2019-08-07 09:30:00,18.97,19.07,18.95,19.04,265100.0,15.5029,15.5846,15.4865,15.5601,265100.0
2019-08-07 09:40:00,19.05,19.05,18.81,18.9,178135.0,15.5682,15.5682,15.3721,15.4457,178135.0
2019-08-07 09:50:00,18.89,18.95,18.85,18.94,179932.0,15.4375,15.4865,15.4048,15.4784,179932.0
2019-08-07 10:00:00,18.94,19.01,18.86,19.01,232445.0,15.4784,15.5356,15.413,15.5356,232445.0
2019-08-07 10:10:00,19.01,19.09,18.99,19.05,136713.0,15.5356,15.6009,15.5192,15.5682,136713.0
2019-08-07 10:20:00,19.05,19.06,18.88,18.89,129857.0,15.5682,15.5764,15.4293,15.4375,129857.0
2019-08-07 10:30:00,18.9,19.04,18.87,19.04,132695.0,15.4457,15.5601,15.4211,15.5601,132695.0
2019-08-07 10:40:00,19.04,19.07,18.99,19.01,154459.0,15.5601,15.5846,15.5192,15.5356,154459.0
2019-08-07 10:50:00,19.01,19.1,19.0,19.09,127262.0,15.5356,15.6091,15.5274,15.6009,127262.0
2019-08-07 11:00:00,19.08,19.08,19.0,19.05,125962.0,15.5928,15.5928,15.5274,15.5682,125962.0
2019-08-07 11:10:00,19.05,19.09,19.04,19.07,98652.0,15.5682,15.6009,15.5601,15.5846,98652.0
2019-08-07 11:20:00,19.08,19.1,19.01,19.03,199400.0,15.5928,15.6091,15.5356,15.5519,199400.0
2019-08-07 11:30:00,19.03,19.07,19.0,19.01,174021.0,15.5519,15.5846,15.5274,15.5356,174021.0
2019-08-07 11:40:00,19.01,19.03,18.98,18.99,165949.0,15.5356,15.5519,15.511,15.5192,165949.0
2019-08-07 11:50:00,18.99,19.03,18.97,18.99,133787.0,15.5192,15.5519,15.5029,15.5192,133787.0
2019-08-07 12:00:00,19.0,19.01,18.97,18.98,86767.0,15.5274,15.5356,15.5029,15.511,86767.0
2019-08-07 12:10:00,18.98,19.01,18.97,18.98,134840.0,15.511,15.5356,15.5029,15.511,134840.0
2019-08-07 12:20:00,18.97,18.98,18.93,18.95,94641.0,15.5029,15.511,15.4702,15.4865,94641.0
2019-08-07 12:30:00,18.95,18.99,18.94,18.97,83127.0,15.4865,15.5192,15.4784,15.5029,83127.0
2019-08-07 12:40:00,18.97,19.02,18.95,18.97,87897.0,15.5029,15.5437,15.4865,15.5029,87897.0
2019-08-07 12:50:00,18.98,19.01,18.96,18.98,95136.0,15.511,15.5356,15.4947,15.511,95136.0
2019-08-07 13:00:00,18.98,19.02,18.97,19.02,70680.0,15.511,15.5437,15.5029,15.5437,70680.0
2019-08-07 13:10:00,19.02,19.02,18.95,18.98,94484.0,15.5437,15.5437,15.4865,15.511,94484.0
2019-08-07 13:20:00,18.98,18.99,18.95,18.97,51119.0,15.511,15.5192,15.4865,15.5029,51119.0
2019-08-07 13:30:00,18.97,19.05,18.97,19.05,74679.0,15.5029,15.5682,15.5029,15.5682,74679.0
2019-08-07 13:40:00,19.05,19.08,19.04,19.07,95829.0,15.5682,15.5928,15.5601,15.5846,95829.0
2019-08-07 13:50:00,19.07,19.09,19.05,19.05,77240.0,15.5846,15.6009,15.5682,15.5682,77240.0
2019-08-07 14:00:00,19.05,19.11,19.05,19.09,108622.0,15.5682,15.6173,15.5682,15.6009,108622.0
2019-08-07 14:10:00,19.09,19.09,18.99,19.0,130208.0,15.6009,15.6009,15.5192,15.5274,130208.0
2019-08-07 14:20:00,19.0,19.03,18.98,19.03,88407.0,15.5274,15.5519,15.511,15.5519,88407.0
2019-08-07 14:30:00,19.02,19.04,19.0,19.0,93594.0,15.5437,15.5601,15.5274,15.5274,93594.0
2019-08-07 14:40:00,19.0,19.07,18.99,19.04,115148.0,15.5274,15.5846,15.5192,15.5601,115148.0
2019-08-07 14:50:00,19.05,19.06,19.01,19.06,357790.0,15.5682,15.5764,15.5356,15.5764,357790.0
2019-08-07 15:00:00,19.05,19.07,19.02,19.03,126939.0,15.5682,15.5846,15.5437,15.5519,126939.0
2019-08-07 15:10:00,19.03,19.07,19.01,19.07,107040.0,15.5519,15.5846,15.5356,15.5846,107040.0
2019-08-07 15:20:00,19.07,19.12,19.06,19.11,125849.0,15.5846,15.6255,15.5764,15.6173,125849.0
2019-08-07 15:30:00,19.11,19.18,19.1,19.18,203943.0,15.6173,15.6745,15.6091,15.6745,203943.0
2019-08-07 15:40:00,19.18,19.18,19.1,19.11,260344.0,15.6745,15.6745,15.6091,15.6173,260344.0
2019-08-07 15:50:00,19.11,19.15,19.05,19.1,699090.0,15.6173,15.65,15.5682,15.6091,699090.0
2019-08-08 09:30:00,19.25,19.33,19.21,19.28,170471.0,15.7317,15.7971,15.699,15.7562,170471.0
2019-08-08 09:40:00,19.28,19.42,19.28,19.4,122035.0,15.7562,15.8706,15.7562,15.8543,122035.0
2019-08-08 09:50:00,19.4,19.48,19.35,19.46,80231.0,15.8543,15.9197,15.8134,15.9033,80231.0
2019-08-08 10:00:00,19.46,19.48,19.43,19.45,132846.0,15.9033,15.9197,15.8788,15.8951,132846.0
2019-08-08 10:10:00,19.45,19.47,19.41,19.42,87505.0,15.8951,15.9115,15.8624,15.8706,87505.0
2019-08-08 10:20:00,19.43,19.43,19.36,19.39,79551.0,15.8788,15.8788,15.8216,15.8461,79551.0
2019-08-08 10:30:00,19.39,19.45,19.39,19.43,115501.0,15.8461,15.8951,15.8461,15.8788,115501.0
2019-08-08 10:40:00,19.44,19.46,19.42,19.45,63567.0,15.887,15.9033,15.8706,15.8951,63567.0
2019-08-08 10:50:00,19.45,19.53,19.44,19.51,109902.0,15.8951,15.9605,15.887,15.9442,109902.0
2019-08-08 11:00:00,19.52,19.53,19.5,19.51,104403.0,15.9523,15.9605,15.936,15.9442,104403.0
2019-08-08 11:10:00,19.51,19.56,19.5,19.56,70638.0,15.9442,15.985,15.936,15.985,70638.0
2019-08-08 11:20:00,19.55,19.58,19.53,19.53,83050.0,15.9769,16.0014,15.9605,15.9605,83050.0
2019-08-08 11:30:00,19.53,19.55,19.51,19.55,52384.0,15.9605,15.9769,15.9442,15.9769,52384.0
2019-08-08 11:40:00,19.55,19.57,19.53,19.57,135821.0,15.9769,15.9932,15.9605,15.9932,135821.0
2019-08-08 11:50:00,19.56,19.59,19.55,19.57,80589.0,15.985,16.0096,15.9769,15.9932,80589.0
2019-08-08 12:00:00,19.57,19.59,19.54,19.56,57076.0,15.9932,16.0096,15.9687,15.985,57076.0
2019-08-08 12:10:00,19.56,19.57,19.51,19.52,55379.0,15.985,15.9932,15.9442,15.9523,55379.0
2019-08-08 12:20:00,19.53,19.54,19.51,19.53,48065.0,15.9605,15.9687,15.9442,15.9605,48065.0
2019-08-08 12:30:00,19.53,19.56,19.52,19.53,72941.0,15.9605,15.985,15.9523,15.9605,72941.0
2019-08-08 12:40:00,19.53,19.54,19.51,19.53,42155.0,15.9605,15.9687,15.9442,15.9605,42155.0
2019-08-08 12:50:00,19.52,19.55,19.51,19.53,77556.0,15.9523,15.9769,15.9442,15.9605,77556.0
2019-08-08 13:00:00,19.52,19.54,19.5,19.51,57682.0,15.9523,15.9687,15.936,15.9442,57682.0
2019-08-08 13:10:00,19.51,19.51,19.48,19.49,45942.0,15.9442,15.9442,15.9197,15.9278,45942.0
2019-08-08 13:20:00,19.48,19.5,19.48,19.5,46680.0,15.9197,15.936,15.9197,15.936,46680.0
2019-08-08 13:30:00,19.5,19.54,19.49,19.52,44542.0,15.936,15.9687,15.9278,15.9523,44542.0
2019-08-08 13:40:00,19.53,19.54,19.52,19.54,35274.0,15.9605,15.9687,15.9523,15.9687,35274.0
2019-08-08 13:50:00,19.54,19.56,19.53,19.54,58570.0,15.9687,15.985,15.9605,15.9687,58570.0
2019-08-08 14:00:00,19.54,19.54,19.47,19.48,52290.0,15.9687,15.9687,15.9115,15.9197,52290.0
2019-08-08 14:10:00,19.48,19.51,19.47,19.5,54133.0,15.9197,15.9442,15.9115,15.936,54133.0
2019-08-08 14:20:00,19.5,19.51,19.49,19.51,42211.0,15.936,15.9442,15.9278,15.9442,42211.0
2019-08-08 14:30:00,19.51,19.55,19.5,19.53,71304.0,15.9442,15.9769,15.936,15.9605,71304.0
2019-08-08 14:40:00,19.54,19.55,19.48,19.5,63528.0,15.9687,15.9769,15.9197,15.936,63528.0
2019-08-08 14:50:00,19.5,19.54,19.5,19.54,102704.0,15.936,15.9687,15.936,15.9687,102704.0
2019-08-08 15:00:00,19.53,19.56,19.52,19.56,88302.0,15.9605,15.985,15.9523,15.985,88302.0
2019-08-08 15:10:00,19.56,19.56,19.51,19.53,101899.0,15.985,15.985,15.9442,15.9605,101899.0
2019-08-08 15:20:00,19.53,19.54,19.51,19.52,109657.0,15.9605,15.9687,15.9442,15.9523,109657.0
2019-08-08 15:30:00,19.52,19.56,19.51,19.54,171017.0,15.9523,15.985,15.9442,15.9687,171017.0
2019-08-08 15:40:00,19.54,19.58,19.53,19.54,364763.0,15.9687,16.0014,15.9605,15.9687,364763.0
2019-08-08 15:50:00,19.54,19.55,19.49,19.54,948024.0,15.9687,15.9769,15.9278,15.9687,948024.0
2019-08-09 09:30:00,19.45,19.48,19.4,19.45,135553.0,15.8951,15.9197,15.8543,15.8951,135553.0
2019-08-09 09:40:00,19.44,19.45,19.36,19.37,83459.0,15.887,15.8951,15.8216,15.8298,83459.0
2019-08-09 09:50:00,19.37,19.43,19.33,19.43,72263.0,15.8298,15.8788,15.7971,15.8788,72263.0
2019-08-09 10:00:00,19.42,19.45,19.37,19.39,179164.0,15.8706,15.8951,15.8298,15.8461,179164.0
2019-08-09 10:10:00,19.39,19.43,19.38,19.4,95299.0,15.8461,15.8788,15.8379,15.8543,95299.0
2019-08-09 10:20:00,19.39,19.41,19.34,19.34,74087.0,15.8461,15.8624,15.8052,15.8052,74087.0
2019-08-09 10:30:00,19.34,19.35,19.29,19.3,95742.0,15.8052,15.8134,15.7644,15.7726,95742.0
2019-08-09 10:40:00,19.3,19.31,19.28,19.31,75881.0,15.7726,15.7807,15.7562,15.7807,75881.0
2019-08-09 10:50:00,19.31,19.33,19.3,19.31,45352.0,15.7807,15.7971,15.7726,15.7807,45352.0
2019-08-09 11:00:00,19.31,19.31,19.25,19.25,63087.0,15.7807,15.7807,15.7317,15.7317,63087.0
2019-08-09 11:10:00,19.25,19.27,19.23,19.23,81600.0,15.7317,15.748,15.7153,15.7153,81600.0
2019-08-09 11:20:00,19.23,19.24,19.18,19.18,90388.0,15.7153,15.7235,15.6745,15.6745,90388.0
2019-08-09 11:30:00,19.18,19.2,19.15,19.16,62095.0,15.6745,15.6908,15.65,15.6581,62095.0
2019-08-09 11:40:00,19.16,19.22,19.14,19.21,87222.0,15.6581,15.7072,15.6418,15.699,87222.0
2019-08-09 11:50:00,19.22,19.23,19.15,19.16,61060.0,15.7072,15.7153,15.65,15.6581,61060.0
2019-08-09 12:00:00,19.15,19.17,19.14,19.16,88584.0,15.65,15.6663,15.6418,15.6581,88584.0
2019-08-09 12:10:00,19.15,19.19,19.15,19.16,78737.0,15.65,15.6827,15.65,15.6581,78737.0
2019-08-09 12:20:00,19.16,19.17,19.12,19.15,101551.0,15.6581,15.6663,15.6255,15.65,101551.0
2019-08-09 12:30:00,19.16,19.16,19.13,19.16,88587.0,15.6581,15.6581,15.6336,15.6581,88587.0
2019-08-09 12:40:00,19.15,19.24,19.14,19.23,109708.0,15.65,15.7235,15.6418,15.7153,109708.0
2019-08-09 12:50:00,19.24,19.37,19.21,19.29,128107.0,15.7235,15.8298,15.699,15.7644,128107.0
2019-08-09 13:00:00,19.29,19.33,19.28,19.32,98186.0,15.7644,15.7971,15.7562,15.7889,98186.0
2019-08-09 13:10:00,19.32,19.36,19.31,19.34,103026.0,15.7889,15.8216,15.7807,15.8052,103026.0
2019-08-09 13:20:00,19.34,19.36,19.32,19.34,96180.0,15.8052,15.8216,15.7889,15.8052,96180.0
2019-08-09 13:30:00,19.34,19.37,19.33,19.37,71892.0,15.8052,15.8298,15.7971,15.8298,71892.0
2019-08-09 13:40:00,19.37,19.4,19.36,19.4,80509.0,15.8298,15.8543,15.8216,15.8543,80509.0
2019-08-09 13:50:00,19.39,19.4,19.36,19.37,114951.0,15.8461,15.8543,15.8216,15.8298,114951.0
2019-08-09 14:00:00,19.37,19.39,19.35,19.37,128544.0,15.8298,15.8461,15.8134,15.8298,128544.0
2019-08-09 14:10:00,19.37,19.4,19.36,19.36,131478.0,15.8298,15.8543,15.8216,15.8216,131478.0
2019-08-09 14:20:00,19.36,19.36,19.33,19.34,79662.0,15.8216,15.8216,15.7971,15.8052,79662.0
2019-08-09 14:30:00,19.34,19.38,19.33,19.35,70077.0,15.8052,15.8379,15.7971,15.8134,70077.0
2019-08-09 14:40:00,19.35,19.36,19.32,19.33,97148.0,15.8134,15.8216,15.7889,15.7971,97148.0
2019-08-09 14:50:00,19.33,19.36,19.32,19.34,55513.0,15.7971,15.8216,15.7889,15.8052,55513.0
2019-08-09 15:00:00,19.33,19.44,19.33,19.42,71726.0,15.7971,15.887,15.7971,15.8706,71726.0
2019-08-09 15:10:00,19.42,19.43,19.39,19.41,54926.0,15.8706,15.8788,15.8461,15.8624,54926.0
2019-08-09 15:20:00,19.41,19.42,19.4,19.42,71963.0,15.8624,15.8706,15.8543,15.8706,71963.0
2019-08-09 15:30:00,19.42,19.44,19.4,19.43,110033.0,15.8706,15.887,15.8543,15.8788,110033.0
2019-08-09 15:40:00,19.43,19.43,19.38,19.38,137476.0,15.8788,15.8788,15.8379,15.8379,137476.0
2019-08-09 15:50:00,19.38,19.39,19.26,19.27,572158.0,15.8379,15.8461,15.7399,15.748,572158.0
2019-08-12 09:30:00,19.15,19.18,19.08,19.11,149451.0,15.65,15.6745,15.5928,15.6173,149451.0
2019-08-12 09:40:00,19.11,19.17,19.09,19.11,61371.0,15.6173,15.6663,15.6009,15.6173,61371.0
2019-08-12 09:50:00,19.11,19.14,19.06,19.1,81893.0,15.6173,15.6418,15.5764,15.6091,81893.0
2019-08-12 10:00:00,19.1,19.12,19.05,19.05,126379.0,15.6091,15.6255,15.5682,15.5682,126379.0
2019-08-12 10:10:00,19.05,19.08,19.02,19.08,92804.0,15.5682,15.5928,15.5437,15.5928,92804.0
2019-08-12 10:20:00,19.08,19.13,19.07,19.1,118557.0,15.5928,15.6336,15.5846,15.6091,118557.0
2019-08-12 10:30:00,19.1,19.13,19.09,19.12,96169.0,15.6091,15.6336,15.6009,15.6255,96169.0
2019-08-12 10:40:00,19.12,19.13,19.07,19.09,120963.0,15.6255,15.6336,15.5846,15.6009,120963.0
2019-08-12 10:50:00,19.1,19.16,19.08,19.16,96729.0,15.6091,15.6581,15.5928,15.6581,96729.0
2019-08-12 11:00:00,19.16,19.17,19.1,19.11,81371.0,15.6581,15.6663,15.6091,15.6173,81371.0
2019-08-12 11:10:00,19.1,19.11,19.02,19.03,133186.0,15.6091,15.6173,15.5437,15.5519,133186.0
2019-08-12 11:20:00,19.03,19.04,19.01,19.02,56080.0,15.5519,15.5601,15.5356,15.5437,56080.0
2019-08-12 11:30:00,19.01,19.03,18.99,19.02,115996.0,15.5356,15.5519,15.5192,15.5437,115996.0
2019-08-12 11:40:00,19.01,19.06,19.0,19.05,98295.0,15.5356,15.5764,15.5274,15.5682,98295.0
2019-08-12 11:50:00,19.05,19.07,19.02,19.03,76170.0,15.5682,15.5846,15.5437,15.5519,76170.0
2019-08-12 12:00:00,19.02,19.08,19.01,19.07,85725.0,15.5437,15.5928,15.5356,15.5846,85725.0
2019-08-12 12:10:00,19.07,19.1,19.04,19.08,134805.0,15.5846,15.6091,15.5601,15.5928,134805.0
2019-08-12 12:20:00,19.08,19.08,19.05,19.07,98161.0,15.5928,15.5928,15.5682,15.5846,98161.0
2019-08-12 12:30:00,19.08,19.11,19.06,19.07,69906.0,15.5928,15.6173,15.5764,15.5846,69906.0
2019-08-12 12:40:00,19.07,19.07,19.01,19.02,53173.0,15.5846,15.5846,15.5356,15.5437,53173.0
2019-08-12 12:50:00,19.02,19.07,19.01,19.05,137706.0,15.5437,15.5846,15.5356,15.5682,137706.0
2019-08-12 13:00:00,19.04,19.06,19.03,19.04,79513.0,15.5601,15.5764,15.5519,15.5601,79513.0
2019-08-12 13:10:00,19.03,19.04,19.0,19.01,34194.0,15.5519,15.5601,15.5274,15.5356,34194.0
2019-08-12 13:20:00,19.01,19.05,19.0,19.02,72328.0,15.5356,15.5682,15.5274,15.5437,72328.0
2019-08-12 13:30:00,19.03,19.05,19.02,19.03,103924.0,15.5519,15.5682,15.5437,15.5519,103924.0
2019-08-12 13:40:00,19.03,19.03,18.98,19.0,167555.0,15.5519,15.5519,15.511,15.5274,167555.0
2019-08-12 13:50:00,19.0,19.02,18.99,19.01,94945.0,15.5274,15.5437,15.5192,15.5356,94945.0
2019-08-12 14:00:00,19.02,19.03,19.0,19.01,74383.0,15.5437,15.5519,15.5274,15.5356,74383.0
2019-08-12 14:10:00,19.01,19.02,18.98,18.99,103732.0,15.5356,15.5437,15.511,15.5192,103732.0
2019-08-12 14:20:00,18.99,19.01,18.96,18.96,95771.0,15.5192,15.5356,15.4947,15.4947,95771.0
2019-08-12 14:30:00,18.96,18.98,18.93,18.95,150937.0,15.4947,15.511,15.4702,15.4865,150937.0
2019-08-12 14:40:00,18.95,18.95,18.86,18.88,143481.0,15.4865,15.4865,15.413,15.4293,143481.0
2019-08-12 14:50:00,18.88,18.88,18.8,18.83,306264.0,15.4293,15.4293,15.3639,15.3885,306264.0
2019-08-12 15:00:00,18.83,18.9,18.82,18.89,126221.0,15.3885,15.4457,15.3803,15.4375,126221.0
2019-08-12 15:10:00,18.89,18.95,18.88,18.94,136380.0,15.4375,15.4865,15.4293,15.4784,136380.0
2019-08-12 15:20:00,18.94,18.95,18.9,18.93,92113.0,15.4784,15.4865,15.4457,15.4702,92113.0
2019-08-12 15:30:00,18.93,18.96,18.92,18.96,19666.0,15.4702,15.4947,15.462,15.4947,19666.0
2019-08-12 15:40:00,18.97,18.98,18.95,18.96,41394.0,15.5029,15.511,15.4865,15.4947,41394.0
2019-08-12 15:50:00,18.96,18.97,18.92,18.95,250850.0,15.4947,15.5029,15.462,15.4865,250850.0
2019-08-13 09:30:00,18.88,19.0,18.82,19.0,223674.0,15.4293,15.5274,15.3803,15.5274,223674.0
2019-08-13 09:40:00,19.01,19.44,18.97,19.42,247113.0,15.5356,15.887,15.5029,15.8706,247113.0
2019-08-13 09:50:00,19.41,19.54,19.36,19.49,293171.0,15.8624,15.9687,15.8216,15.9278,293171.0
2019-08-13 10:00:00,19.49,19.51,19.46,19.51,176540.0,15.9278,15.9442,15.9033,15.9442,176540.0
2019-08-13 10:10:00,19.51,19.62,19.43,19.62,193072.0,15.9442,16.0341,15.8788,16.0341,193072.0
2019-08-13 10:20:00,19.62,19.77,19.6,19.74,229907.0,16.0341,16.1567,16.0177,16.1321,229907.0
2019-08-13 10:30:00,19.75,19.79,19.72,19.73,213243.0,16.1403,16.173,16.1158,16.124,213243.0
2019-08-13 10:40:00,19.73,19.74,19.63,19.65,219488.0,16.124,16.1321,16.0422,16.0586,219488.0
2019-08-13 10:50:00,19.65,19.7,19.64,19.64,187513.0,16.0586,16.0994,16.0504,16.0504,187513.0
2019-08-13 11:00:00,19.64,19.66,19.58,19.64,159358.0,16.0504,16.0668,16.0014,16.0504,159358.0
2019-08-13 11:10:00,19.65,19.67,19.52,19.55,174838.0,16.0586,16.0749,15.9523,15.9769,174838.0
2019-08-13 11:20:00,19.55,19.57,19.46,19.48,209565.0,15.9769,15.9932,15.9033,15.9197,209565.0
2019-08-13 11:30:00,19.48,19.51,19.42,19.51,166614.0,15.9197,15.9442,15.8706,15.9442,166614.0
2019-08-13 11:40:00,19.51,19.51,19.47,19.5,118875.0,15.9442,15.9442,15.9115,15.936,118875.0
2019-08-13 11:50:00,19.5,19.55,19.5,19.54,135889.0,15.936,15.9769,15.936,15.9687,135889.0
2019-08-13 12:00:00,19.54,19.6,19.53,19.6,243197.0,15.9687,16.0177,15.9605,16.0177,243197.0
2019-08-13 12:10:00,19.6,19.61,19.58,19.6,157000.0,16.0177,16.0259,16.0014,16.0177,157000.0
2019-08-13 12:20:00,19.61,19.62,19.58,19.61,195110.0,16.0259,16.0341,16.0014,16.0259,195110.0
2019-08-13 12:30:00,19.6,19.61,19.52,19.55,152612.0,16.0177,16.0259,15.9523,15.9769,152612.0
2019-08-13 12:40:00,19.54,19.56,19.53,19.54,135737.0,15.9687,15.985,15.9605,15.9687,135737.0
2019-08-13 12:50:00,19.53,19.54,19.49,19.52,75847.0,15.9605,15.9687,15.9278,15.9523,75847.0
2019-08-13 13:00:00,19.52,19.59,19.51,19.58,140547.0,15.9523,16.0096,15.9442,16.0014,140547.0
2019-08-13 13:10:00,19.58,19.63,19.55,19.57,211407.0,16.0014,16.0422,15.9769,15.9932,211407.0
2019-08-13 13:20:00,19.56,19.6,19.55,19.59,342667.0,15.985,16.0177,15.9769,16.0096,342667.0
2019-08-13 13:30:00,19.59,19.62,19.57,19.6,113499.0,16.0096,16.0341,15.9932,16.0177,113499.0
2019-08-13 13:40:00,19.59,19.61,19.57,19.59,158155.0,16.0096,16.0259,15.9932,16.0096,158155.0
2019-08-13 13:50:00,19.59,19.64,19.58,19.61,289057.0,16.0096,16.0504,16.0014,16.0259,289057.0
2019-08-13 14:00:00,19.6,19.62,19.59,19.61,110362.0,16.0177,16.0341,16.0096,16.0259,110362.0
2019-08-13 14:10:00,19.61,19.61,19.58,19.6,55100.0,16.0259,16.0259,16.0014,16.0177,55100.0
2019-08-13 14:20:00,19.6,19.62,19.58,19.62,150197.0,16.0177,16.0341,16.0014,16.0341,150197.0
2019-08-13 14:30:00,19.62,19.62,19.58,19.6,89935.0,16.0341,16.0341,16.0014,16.0177,89935.0
2019-08-13 14:40:00,19.6,19.62,19.58,19.58,146626.0,16.0177,16.0341,16.0014,16.0014,146626.0
2019-08-13 14:50:00,19.58,19.61,19.57,19.57,106218.0,16.0014,16.0259,15.9932,15.9932,106218.0
2019-08-13 15:00:00,19.57,19.58,19.55,19.57,175207.0,15.9932,16.0014,15.9769,15.9932,175207.0
2019-08-13 15:10:00,19.57,19.58,19.56,19.57,132675.0,15.9932,16.0014,15.985,15.9932,132675.0
2019-08-13 15:20:00,19.57,19.58,19.56,19.58,125632.0,15.9932,16.0014,15.985,16.0014,125632.0
2019-08-13 15:30:00,19.58,19.59,19.55,19.55,265212.0,16.0014,16.0096,15.9769,15.9769,265212.0
2019-08-13 15:40:00,19.55,19.56,19.55,19.55,531940.0,15.9769,15.985,15.9769,15.9769,531940.0
2019-08-13 15:50:00,19.55,19.59,19.53,19.54,1267716.0,15.9769,16.0096,15.9605,15.9687,1267716.0
2019-08-14 09:30:00,19.21,19.22,19.07,19.21,282980.0,15.699,15.7072,15.5846,15.699,282980.0
2019-08-14 09:40:00,19.2,19.2,19.11,19.13,188922.0,15.6908,15.6908,15.6173,15.6336,188922.0
2019-08-14 09:50:00,19.12,19.3,19.11,19.26,688360.0,15.6255,15.7726,15.6173,15.7399,688360.0
2019-08-14 10:00:00,19.27,19.29,19.21,19.26,348818.0,15.748,15.7644,15.699,15.7399,348818.0
2019-08-14 10:10:00,19.26,19.29,19.23,19.29,322021.0,15.7399,15.7644,15.7153,15.7644,322021.0
2019-08-14 10:20:00,19.29,19.35,19.25,19.35,200367.0,15.7644,15.8134,15.7317,15.8134,200367.0
2019-08-14 10:30:00,19.35,19.35,19.3,19.31,159971.0,15.8134,15.8134,15.7726,15.7807,159971.0
2019-08-14 10:40:00,19.31,19.4,19.29,19.39,590028.0,15.7807,15.8543,15.7644,15.8461,590028.0
2019-08-14 10:50:00,19.38,19.4,19.26,19.27,1112289.0,15.8379,15.8543,15.7399,15.748,1112289.0
2019-08-14 11:00:00,19.27,19.31,19.25,19.28,320033.0,15.748,15.7807,15.7317,15.7562,320033.0
2019-08-14 11:10:00,19.28,19.34,19.27,19.32,254306.0,15.7562,15.8052,15.748,15.7889,254306.0
2019-08-14 11:20:00,19.32,19.36,19.31,19.32,121872.0,15.7889,15.8216,15.7807,15.7889,121872.0
2019-08-14 11:30:00,19.32,19.36,19.32,19.34,340586.0,15.7889,15.8216,15.7889,15.8052,340586.0
2019-08-14 11:40:00,19.35,19.38,19.31,19.37,450340.0,15.8134,15.8379,15.7807,15.8298,450340.0
2019-08-14 11:50:00,19.37,19.39,19.32,19.34,205185.0,15.8298,15.8461,15.7889,15.8052,205185.0
2019-08-14 12:00:00,19.33,19.36,19.31,19.34,600108.0,15.7971,15.8216,15.7807,15.8052,600108.0
2019-08-14 12:10:00,19.34,19.39,19.33,19.34,278812.0,15.8052,15.8461,15.7971,15.8052,278812.0
2019-08-14 12:20:00,19.33,19.35,19.26,19.26,779128.0,15.7971,15.8134,15.7399,15.7399,779128.0
2019-08-14 12:30:00,19.26,19.3,19.25,19.3,328603.0,15.7399,15.7726,15.7317,15.7726,328603.0
2019-08-14 12:40:00,19.3,19.31,19.26,19.27,475395.0,15.7726,15.7807,15.7399,15.748,475395.0
2019-08-14 12:50:00,19.28,19.31,19.27,19.29,712664.0,15.7562,15.7807,15.748,15.7644,712664.0
2019-08-14 13:00:00,19.28,19.32,19.24,19.31,664303.0,15.7562,15.7889,15.7235,15.7807,664303.0
2019-08-14 13:10:00,19.32,19.32,19.27,19.28,296114.0,15.7889,15.7889,15.748,15.7562,296114.0
2019-08-14 13:20:00,19.27,19.38,19.27,19.33,241252.0,15.748,15.8379,15.748,15.7971,241252.0
2019-08-14 13:30:00,19.33,19.37,19.33,19.33,177644.0,15.7971,15.8298,15.7971,15.7971,177644.0
2019-08-14 13:40:00,19.34,19.36,19.33,19.34,132757.0,15.8052,15.8216,15.7971,15.8052,132757.0
2019-08-14 13:50:00,19.35,19.35,19.29,19.3,140696.0,15.8134,15.8134,15.7644,15.7726,140696.0
2019-08-14 14:00:00,19.3,19.3,19.27,19.29,337953.0,15.7726,15.7726,15.748,15.7644,337953.0
2019-08-14 14:10:00,19.3,19.32,19.28,19.32,286946.0,15.7726,15.7889,15.7562,15.7889,286946.0
2019-08-14 14:20:00,19.31,19.33,19.29,19.3,251026.0,15.7807,15.7971,15.7644,15.7726,251026.0
2019-08-14 14:30:00,19.3,19.31,19.28,19.3,318759.0,15.7726,15.7807,15.7562,15.7726,318759.0
2019-08-14 14:40:00,19.3,19.31,19.27,19.3,464849.0,15.7726,15.7807,15.748,15.7726,464849.0
2019-08-14 14:50:00,19.3,19.31,19.29,19.29,292418.0,15.7726,15.7807,15.7644,15.7644,292418.0
2019-08-14 15:00:00,19.3,19.39,19.28,19.38,650533.0,15.7726,15.8461,15.7562,15.8379,650533.0
2019-08-14 15:10:00,19.38,19.4,19.26,19.29,875865.0,15.8379,15.8543,15.7399,15.7644,875865.0
2019-08-14 15:20:00,19.29,19.4,19.27,19.34,500619.0,15.7644,15.8543,15.748,15.8052,500619.0
2019-08-14 15:30:00,19.34,19.35,19.27,19.34,469004.0,15.8052,15.8134,15.748,15.8052,469004.0
2019-08-14 15:40:00,19.34,19.38,19.3,19.33,523828.0,15.8052,15.8379,15.7726,15.7971,523828.0
2019-08-14 15:50:00,19.33,19.38,19.26,19.28,1039210.0,15.7971,15.8379,15.7399,15.7562,1039210.0
2019-08-15 09:30:00,19.17,19.29,19.0,19.0,324194.0,15.6663,15.7644,15.5274,15.5274,324194.0
2019-08-15 09:40:00,19.0,19.02,18.91,18.94,264778.0,15.5274,15.5437,15.4538,15.4784,264778.0
2019-08-15 09:50:00,18.93,18.94,18.86,18.9,233183.0,15.4702,15.4784,15.413,15.4457,233183.0
2019-08-15 10:00:00,18.89,18.92,18.78,18.8,191563.0,15.4375,15.462,15.3476,15.3639,191563.0
2019-08-15 10:10:00,18.8,18.83,18.76,18.77,147123.0,15.3639,15.3885,15.3312,15.3394,147123.0
2019-08-15 10:20:00,18.77,18.81,18.75,18.79,210317.0,15.3394,15.3721,15.3231,15.3558,210317.0
2019-08-15 10:30:00,18.78,18.81,18.74,18.78,505091.0,15.3476,15.3721,15.3149,15.3476,505091.0
2019-08-15 10:40:00,18.78,18.82,18.75,18.8,294584.0,15.3476,15.3803,15.3231,15.3639,294584.0
2019-08-15 10:50:00,18.8,18.82,18.79,18.8,228238.0,15.3639,15.3803,15.3558,15.3639,228238.0
2019-08-15 11:00:00,18.8,18.8,18.69,18.71,178129.0,15.3639,15.3639,15.274,15.2904,178129.0
2019-08-15 11:10:00,18.71,18.71,18.61,18.63,150533.0,15.2904,15.2904,15.2087,15.225,150533.0
2019-08-15 11:20:00,18.62,18.67,18.59,18.67,169582.0,15.2168,15.2577,15.1923,15.2577,169582.0
2019-08-15 11:30:00,18.68,18.75,18.67,18.74,146568.0,15.2659,15.3231,15.2577,15.3149,146568.0
2019-08-15 11:40:00,18.74,18.75,18.69,18.7,119820.0,15.3149,15.3231,15.274,15.2822,119820.0
2019-08-15 11:50:00,18.7,18.73,18.67,18.73,100352.0,15.2822,15.3067,15.2577,15.3067,100352.0
2019-08-15 12:00:00,18.73,18.76,18.69,18.74,203425.0,15.3067,15.3312,15.274,15.3149,203425.0
2019-08-15 12:10:00,18.73,18.73,18.67,18.68,90454.0,15.3067,15.3067,15.2577,15.2659,90454.0
2019-08-15 12:20:00,18.69,18.69,18.62,18.63,137628.0,15.274,15.274,15.2168,15.225,137628.0
2019-08-15 12:30:00,18.63,18.7,18.63,18.68,176035.0,15.225,15.2822,15.225,15.2659,176035.0
2019-08-15 12:40:00,18.68,18.71,18.66,18.67,123125.0,15.2659,15.2904,15.2495,15.2577,123125.0
2019-08-15 12:50:00,18.67,18.69,18.65,18.66,118345.0,15.2577,15.274,15.2414,15.2495,118345.0
2019-08-15 13:00:00,18.67,18.7,18.65,18.66,131505.0,15.2577,15.2822,15.2414,15.2495,131505.0
2019-08-15 13:10:00,18.66,18.67,18.63,18.65,116159.0,15.2495,15.2577,15.225,15.2414,116159.0
2019-08-15 13:20:00,18.64,18.67,18.62,18.64,161061.0,15.2332,15.2577,15.2168,15.2332,161061.0
2019-08-15 13:30:00,18.64,18.66,18.59,18.6,179232.0,15.2332,15.2495,15.1923,15.2005,179232.0
2019-08-15 13:40:00,18.6,18.61,18.53,18.54,148741.0,15.2005,15.2087,15.1433,15.1515,148741.0
2019-08-15 13:50:00,18.55,18.55,18.46,18.48,234504.0,15.1596,15.1596,15.0861,15.1024,234504.0
2019-08-15 14:00:00,18.48,18.52,18.44,18.5,170513.0,15.1024,15.1351,15.0697,15.1188,170513.0
2019-08-15 14:10:00,18.51,18.57,18.51,18.55,154063.0,15.1269,15.176,15.1269,15.1596,154063.0
2019-08-15 14:20:00,18.55,18.58,18.49,18.52,192036.0,15.1596,15.1841,15.1106,15.1351,192036.0
2019-08-15 14:30:00,18.53,18.53,18.48,18.5,143218.0,15.1433,15.1433,15.1024,15.1188,143218.0
2019-08-15 14:40:00,18.5,18.56,18.48,18.54,158756.0,15.1188,15.1678,15.1024,15.1515,158756.0
2019-08-15 14:50:00,18.54,18.56,18.5,18.55,120798.0,15.1515,15.1678,15.1188,15.1596,120798.0
2019-08-15 15:00:00,18.55,18.63,18.55,18.62,226953.0,15.1596,15.225,15.1596,15.2168,226953.0
2019-08-15 15:10:00,18.63,18.63,18.59,18.6,158522.0,15.225,15.225,15.1923,15.2005,158522.0
2019-08-15 15:20:00,18.6,18.61,18.55,18.57,195389.0,15.2005,15.2087,15.1596,15.176,195389.0
2019-08-15 15:30:00,18.57,18.62,18.56,18.6,376604.0,15.176,15.2168,15.1678,15.2005,376604.0
2019-08-15 15:40:00,18.6,18.67,18.59,18.66,362857.0,15.2005,15.2577,15.1923,15.2495,362857.0
2019-08-15 15:50:00,18.66,18.69,18.62,18.63,953810.0,15.2495,15.274,15.2168,15.225,953810.0
2019-08-16 09:30:00,18.85,19.01,18.83,18.95,445384.0,15.4048,15.5356,15.3885,15.4865,445384.0
2019-08-16 09:40:00,18.96,19.04,18.95,19.01,118259.0,15.4947,15.5601,15.4865,15.5356,118259.0
2019-08-16 09:50:00,19.01,19.03,18.98,19.0,167861.0,15.5356,15.5519,15.511,15.5274,167861.0
2019-08-16 10:00:00,19.0,19.02,18.92,18.94,229217.0,15.5274,15.5437,15.462,15.4784,229217.0
2019-08-16 10:10:00,18.94,19.02,18.92,19.0,225479.0,15.4784,15.5437,15.462,15.5274,225479.0
2019-08-16 10:20:00,19.0,19.08,18.97,19.02,487667.0,15.5274,15.5928,15.5029,15.5437,487667.0
2019-08-16 10:30:00,19.02,19.09,19.02,19.04,297762.0,15.5437,15.6009,15.5437,15.5601,297762.0
2019-08-16 10:40:00,19.03,19.16,19.03,19.13,99354.0,15.5519,15.6581,15.5519,15.6336,99354.0
2019-08-16 10:50:00,19.13,19.19,19.13,19.17,141427.0,15.6336,15.6827,15.6336,15.6663,141427.0
2019-08-16 11:00:00,19.16,19.19,19.14,19.16,68718.0,15.6581,15.6827,15.6418,15.6581,68718.0
2019-08-16 11:10:00,19.16,19.17,19.11,19.13,60745.0,15.6581,15.6663,15.6173,15.6336,60745.0
2019-08-16 11:20:00,19.13,19.16,19.13,19.15,77844.0,15.6336,15.6581,15.6336,15.65,77844.0
2019-08-16 11:30:00,19.15,19.16,19.12,19.14,122333.0,15.65,15.6581,15.6255,15.6418,122333.0
2019-08-16 11:40:00,19.13,19.14,19.08,19.14,106825.0,15.6336,15.6418,15.5928,15.6418,106825.0
2019-08-16 11:50:00,19.14,19.14,19.11,19.13,64549.0,15.6418,15.6418,15.6173,15.6336,64549.0
2019-08-16 12:00:00,19.12,19.15,19.1,19.14,58264.0,15.6255,15.65,15.6091,15.6418,58264.0
2019-08-16 12:10:00,19.14,19.15,19.11,19.12,64873.0,15.6418,15.65,15.6173,15.6255,64873.0
2019-08-16 12:20:00,19.13,19.14,19.12,19.13,47030.0,15.6336,15.6418,15.6255,15.6336,47030.0
2019-08-16 12:30:00,19.13,19.15,19.1,19.14,89358.0,15.6336,15.65,15.6091,15.6418,89358.0
2019-08-16 12:40:00,19.14,19.15,19.12,19.13,59990.0,15.6418,15.65,15.6255,15.6336,59990.0
2019-08-16 12:50:00,19.14,19.14,19.11,19.14,65406.0,15.6418,15.6418,15.6173,15.6418,65406.0
2019-08-16 13:00:00,19.14,19.16,19.12,19.16,55996.0,15.6418,15.6581,15.6255,15.6581,55996.0
2019-08-16 13:10:00,19.15,19.17,19.14,19.16,76089.0,15.65,15.6663,15.6418,15.6581,76089.0
2019-08-16 13:20:00,19.16,19.18,19.14,19.17,49155.0,15.6581,15.6745,15.6418,15.6663,49155.0
2019-08-16 13:30:00,19.16,19.17,19.14,19.14,45520.0,15.6581,15.6663,15.6418,15.6418,45520.0
2019-08-16 13:40:00,19.15,19.15,19.13,19.14,119812.0,15.65,15.65,15.6336,15.6418,119812.0
2019-08-16 13:50:00,19.14,19.17,19.14,19.16,55620.0,15.6418,15.6663,15.6418,15.6581,55620.0
2019-08-16 14:00:00,19.16,19.16,19.14,19.15,80393.0,15.6581,15.6581,15.6418,15.65,80393.0
2019-08-16 14:10:00,19.16,19.16,19.13,19.14,81889.0,15.6581,15.6581,15.6336,15.6418,81889.0
2019-08-16 14:20:00,19.14,19.15,19.12,19.13,55919.0,15.6418,15.65,15.6255,15.6336,55919.0
2019-08-16 14:30:00,19.13,19.13,19.08,19.08,56547.0,15.6336,15.6336,15.5928,15.5928,56547.0
2019-08-16 14:40:00,19.09,19.09,19.05,19.05,122628.0,15.6009,15.6009,15.5682,15.5682,122628.0
2019-08-16 14:50:00,19.05,19.08,19.04,19.05,112722.0,15.5682,15.5928,15.5601,15.5682,112722.0
2019-08-16 15:00:00,19.04,19.07,19.04,19.04,140443.0,15.5601,15.5846,15.5601,15.5601,140443.0
2019-08-16 15:10:00,19.04,19.05,19.03,19.04,97455.0,15.5601,15.5682,15.5519,15.5601,97455.0
2019-08-16 15:20:00,19.04,19.05,19.03,19.04,155891.0,15.5601,15.5682,15.5519,15.5601,155891.0
2019-08-16 15:30:00,19.04,19.07,19.02,19.07,197515.0,15.5601,15.5846,15.5437,15.5846,197515.0
2019-08-16 15:40:00,19.07,19.08,19.05,19.05,183222.0,15.5846,15.5928,15.5682,15.5682,183222.0
2019-08-16 15:50:00,19.05,19.1,19.04,19.08,1199400.0,15.5682,15.6091,15.5601,15.5928,1199400.0
2019-08-19 09:30:00,19.46,19.63,19.46,19.52,290696.0,15.9033,16.0422,15.9033,15.9523,290696.0
2019-08-19 09:40:00,19.52,19.54,19.39,19.39,109051.0,15.9523,15.9687,15.8461,15.8461,109051.0
2019-08-19 09:50:00,19.39,19.41,19.36,19.39,116696.0,15.8461,15.8624,15.8216,15.8461,116696.0
2019-08-19 10:00:00,19.38,19.42,19.31,19.32,112067.0,15.8379,15.8706,15.7807,15.7889,112067.0
2019-08-19 10:10:00,19.32,19.33,19.26,19.26,104889.0,15.7889,15.7971,15.7399,15.7399,104889.0
2019-08-19 10:20:00,19.26,19.34,19.23,19.32,190333.0,15.7399,15.8052,15.7153,15.7889,190333.0
2019-08-19 10:30:00,19.32,19.35,19.28,19.31,117143.0,15.7889,15.8134,15.7562,15.7807,117143.0
2019-08-19 10:40:00,19.31,19.32,19.26,19.3,93131.0,15.7807,15.7889,15.7399,15.7726,93131.0
2019-08-19 10:50:00,19.3,19.35,19.29,19.32,75261.0,15.7726,15.8134,15.7644,15.7889,75261.0
2019-08-19 11:00:00,19.33,19.35,19.32,19.32,86267.0,15.7971,15.8134,15.7889,15.7889,86267.0
2019-08-19 11:10:00,19.33,19.35,19.32,19.34,83271.0,15.7971,15.8134,15.7889,15.8052,83271.0
2019-08-19 11:20:00,19.34,19.35,19.3,19.3,99850.0,15.8052,15.8134,15.7726,15.7726,99850.0
2019-08-19 11:30:00,19.3,19.37,19.29,19.37,76643.0,15.7726,15.8298,15.7644,15.8298,76643.0
2019-08-19 11:40:00,19.36,19.37,19.31,19.32,208055.0,15.8216,15.8298,15.7807,15.7889,208055.0
2019-08-19 11:50:00,19.31,19.32,19.28,19.31,109405.0,15.7807,15.7889,15.7562,15.7807,109405.0
2019-08-19 12:00:00,19.32,19.33,19.29,19.29,81646.0,15.7889,15.7971,15.7644,15.7644,81646.0
2019-08-19 12:10:00,19.29,19.32,19.27,19.3,145567.0,15.7644,15.7889,15.748,15.7726,145567.0
2019-08-19 12:20:00,19.3,19.31,19.29,19.3,78191.0,15.7726,15.7807,15.7644,15.7726,78191.0
2019-08-19 12:30:00,19.3,19.3,19.28,19.3,122958.0,15.7726,15.7726,15.7562,15.7726,122958.0
2019-08-19 12:40:00,19.3,19.32,19.29,19.3,119811.0,15.7726,15.7889,15.7644,15.7726,119811.0
2019-08-19 12:50:00,19.3,19.32,19.29,19.3,111349.0,15.7726,15.7889,15.7644,15.7726,111349.0
2019-08-19 13:00:00,19.3,19.32,19.29,19.3,138561.0,15.7726,15.7889,15.7644,15.7726,138561.0
2019-08-19 13:10:00,19.3,19.32,19.28,19.3,115158.0,15.7726,15.7889,15.7562,15.7726,115158.0
2019-08-19 13:20:00,19.3,19.34,19.3,19.34,116224.0,15.7726,15.8052,15.7726,15.8052,116224.0
2019-08-19 13:30:00,19.34,19.35,19.31,19.31,113771.0,15.8052,15.8134,15.7807,15.7807,113771.0
2019-08-19 13:40:00,19.31,19.32,19.29,19.3,64003.0,15.7807,15.7889,15.7644,15.7726,64003.0
2019-08-19 13:50:00,19.31,19.32,19.29,19.29,54051.0,15.7807,15.7889,15.7644,15.7644,54051.0
2019-08-19 14:00:00,19.29,19.31,19.28,19.3,179630.0,15.7644,15.7807,15.7562,15.7726,179630.0
2019-08-19 14:10:00,19.3,19.31,19.27,19.3,98194.0,15.7726,15.7807,15.748,15.7726,98194.0
2019-08-19 14:20:00,19.29,19.32,19.28,19.31,221561.0,15.7644,15.7889,15.7562,15.7807,221561.0
2019-08-19 14:30:00,19.3,19.33,19.28,19.3,156470.0,15.7726,15.7971,15.7562,15.7726,156470.0
2019-08-19 14:40:00,19.29,19.31,19.28,19.29,103886.0,15.7644,15.7807,15.7562,15.7644,103886.0
2019-08-19 14:50:00,19.3,19.34,19.29,19.32,254879.0,15.7726,15.8052,15.7644,15.7889,254879.0
2019-08-19 15:00:00,19.32,19.33,19.29,19.32,112353.0,15.7889,15.7971,15.7644,15.7889,112353.0
2019-08-19 15:10:00,19.31,19.32,19.28,19.31,85195.0,15.7807,15.7889,15.7562,15.7807,85195.0
2019-08-19 15:20:00,19.31,19.32,19.29,19.3,155267.0,15.7807,15.7889,15.7644,15.7726,155267.0
2019-08-19 15:30:00,19.3,19.33,19.27,19.3,388287.0,15.7726,15.7971,15.748,15.7726,388287.0
2019-08-19 15:40:00,19.29,19.3,19.24,19.29,413826.0,15.7644,15.7726,15.7235,15.7644,413826.0
2019-08-19 15:50:00,19.28,19.29,19.21,19.22,929243.0,15.7562,15.7644,15.699,15.7072,929243.0
2019-08-20 09:30:00,18.88,19.07,18.79,19.06,544206.0,15.4293,15.5846,15.3558,15.5764,544206.0
2019-08-20 09:40:00,19.05,19.09,19.01,19.02,336661.0,15.5682,15.6009,15.5356,15.5437,336661.0
2019-08-20 09:50:00,19.03,19.06,18.98,19.0,311667.0,15.5519,15.5764,15.511,15.5274,311667.0
2019-08-20 10:00:00,19.0,19.04,18.99,19.03,221763.0,15.5274,15.5601,15.5192,15.5519,221763.0
2019-08-20 10:10:00,19.03,19.09,19.0,19.05,186637.0,15.5519,15.6009,15.5274,15.5682,186637.0
2019-08-20 10:20:00,19.05,19.06,19.02,19.04,99013.0,15.5682,15.5764,15.5437,15.5601,99013.0
2019-08-20 10:30:00,19.04,19.04,18.99,19.0,165123.0,15.5601,15.5601,15.5192,15.5274,165123.0
2019-08-20 10:40:00,19.0,19.02,18.99,19.01,136740.0,15.5274,15.5437,15.5192,15.5356,136740.0
2019-08-20 10:50:00,19.0,19.04,18.99,19.04,164082.0,15.5274,15.5601,15.5192,15.5601,164082.0
2019-08-20 11:00:00,19.04,19.06,19.02,19.05,210705.0,15.5601,15.5764,15.5437,15.5682,210705.0
2019-08-20 11:10:00,19.05,19.08,19.04,19.05,157731.0,15.5682,15.5928,15.5601,15.5682,157731.0
2019-08-20 11:20:00,19.06,19.08,19.04,19.07,102527.0,15.5764,15.5928,15.5601,15.5846,102527.0
2019-08-20 11:30:00,19.07,19.1,19.06,19.07,124973.0,15.5846,15.6091,15.5764,15.5846,124973.0
2019-08-20 11:40:00,19.07,19.08,19.02,19.04,78286.0,15.5846,15.5928,15.5437,15.5601,78286.0
2019-08-20 11:50:00,19.04,19.05,19.01,19.01,78837.0,15.5601,15.5682,15.5356,15.5356,78837.0
2019-08-20 12:00:00,19.02,19.04,19.01,19.03,84944.0,15.5437,15.5601,15.5356,15.5519,84944.0
2019-08-20 12:10:00,19.03,19.04,19.01,19.04,86736.0,15.5519,15.5601,15.5356,15.5601,86736.0
2019-08-20 12:20:00,19.04,19.04,19.01,19.01,113733.0,15.5601,15.5601,15.5356,15.5356,113733.0
2019-08-20 12:30:00,19.01,19.02,18.98,19.0,134133.0,15.5356,15.5437,15.511,15.5274,134133.0
2019-08-20 12:40:00,18.99,19.01,18.99,19.0,49443.0,15.5192,15.5356,15.5192,15.5274,49443.0
2019-08-20 12:50:00,19.0,19.02,19.0,19.02,83994.0,15.5274,15.5437,15.5274,15.5437,83994.0
2019-08-20 13:00:00,19.01,19.02,19.0,19.02,83992.0,15.5356,15.5437,15.5274,15.5437,83992.0
2019-08-20 13:10:00,19.02,19.02,19.0,19.01,92401.0,15.5437,15.5437,15.5274,15.5356,92401.0
2019-08-20 13:20:00,19.01,19.01,18.99,19.0,61467.0,15.5356,15.5356,15.5192,15.5274,61467.0
2019-08-20 13:30:00,19.0,19.02,18.97,18.98,215439.0,15.5274,15.5437,15.5029,15.511,215439.0
2019-08-20 13:40:00,18.98,18.99,18.95,18.97,138966.0,15.511,15.5192,15.4865,15.5029,138966.0
2019-08-20 13:50:00,18.96,19.0,18.96,18.98,67822.0,15.4947,15.5274,15.4947,15.511,67822.0
2019-08-20 14:00:00,18.98,18.98,18.92,18.93,117772.0,15.511,15.511,15.462,15.4702,117772.0
2019-08-20 14:10:00,18.93,18.94,18.92,18.93,68739.0,15.4702,15.4784,15.462,15.4702,68739.0
2019-08-20 14:20:00,18.94,18.94,18.91,18.91,118099.0,15.4784,15.4784,15.4538,15.4538,118099.0
2019-08-20 14:30:00,18.91,18.96,18.91,18.95,128818.0,15.4538,15.4947,15.4538,15.4865,128818.0
2019-08-20 14:40:00,18.95,18.95,18.92,18.94,116086.0,15.4865,15.4865,15.462,15.4784,116086.0
2019-08-20 14:50:00,18.94,18.95,18.92,18.95,116410.0,15.4784,15.4865,15.462,15.4865,116410.0
2019-08-20 15:00:00,18.94,18.95,18.91,18.91,160418.0,15.4784,15.4865,15.4538,15.4538,160418.0
2019-08-20 15:10:00,18.91,18.94,18.9,18.9,144456.0,15.4538,15.4784,15.4457,15.4457,144456.0
2019-08-20 15:20:00,18.9,18.94,18.9,18.94,138308.0,15.4457,15.4784,15.4457,15.4784,138308.0
2019-08-20 15:30:00,18.94,18.96,18.93,18.96,217694.0,15.4784,15.4947,15.4702,15.4947,217694.0
2019-08-20 15:40:00,18.96,18.98,18.96,18.98,196814.0,15.4947,15.511,15.4947,15.511,196814.0
2019-08-20 15:50:00,18.98,19.0,18.9,18.92,831677.0,15.511,15.5274,15.4457,15.462,831677.0
2019-08-21 09:30:00,19.15,19.17,19.09,19.13,201932.0,15.65,15.6663,15.6009,15.6336,201932.0
2019-08-21 09:40:00,19.12,19.2,19.1,19.11,105699.0,15.6255,15.6908,15.6091,15.6173,105699.0
2019-08-21 09:50:00,19.12,19.13,19.04,19.06,119289.0,15.6255,15.6336,15.5601,15.5764,119289.0
2019-08-21 10:00:00,19.06,19.1,19.03,19.1,134051.0,15.5764,15.6091,15.5519,15.6091,134051.0
2019-08-21 10:10:00,19.1,19.15,19.09,19.14,102057.0,15.6091,15.65,15.6009,15.6418,102057.0
2019-08-21 10:20:00,19.14,19.15,19.09,19.1,106586.0,15.6418,15.65,15.6009,15.6091,106586.0
2019-08-21 10:30:00,19.1,19.11,19.05,19.05,83359.0,15.6091,15.6173,15.5682,15.5682,83359.0
2019-08-21 10:40:00,19.05,19.07,19.02,19.05,75708.0,15.5682,15.5846,15.5437,15.5682,75708.0
2019-08-21 10:50:00,19.05,19.06,19.02,19.04,77982.0,15.5682,15.5764,15.5437,15.5601,77982.0
2019-08-21 11:00:00,19.04,19.08,19.02,19.07,89900.0,15.5601,15.5928,15.5437,15.5846,89900.0
2019-08-21 11:10:00,19.07,19.08,19.04,19.06,119663.0,15.5846,15.5928,15.5601,15.5764,119663.0
2019-08-21 11:20:00,19.07,19.07,19.04,19.04,115919.0,15.5846,15.5846,15.5601,15.5601,115919.0
2019-08-21 11:30:00,19.04,19.07,19.03,19.06,78317.0,15.5601,15.5846,15.5519,15.5764,78317.0
2019-08-21 11:40:00,19.07,19.08,19.06,19.07,86518.0,15.5846,15.5928,15.5764,15.5846,86518.0
2019-08-21 11:50:00,19.07,19.09,19.04,19.09,82953.0,15.5846,15.6009,15.5601,15.6009,82953.0
2019-08-21 12:00:00,19.09,19.1,19.04,19.05,143410.0,15.6009,15.6091,15.5601,15.5682,143410.0
2019-08-21 12:10:00,19.05,19.05,19.01,19.02,108857.0,15.5682,15.5682,15.5356,15.5437,108857.0
2019-08-21 12:20:00,19.02,19.05,19.01,19.05,102462.0,15.5437,15.5682,15.5356,15.5682,102462.0
2019-08-21 12:30:00,19.04,19.05,19.01,19.03,63763.0,15.5601,15.5682,15.5356,15.5519,63763.0
2019-08-21 12:40:00,19.03,19.03,19.0,19.01,81205.0,15.5519,15.5519,15.5274,15.5356,81205.0
2019-08-21 12:50:00,19.01,19.03,19.0,19.03,86749.0,15.5356,15.5519,15.5274,15.5519,86749.0
2019-08-21 13:00:00,19.02,19.03,19.01,19.02,67448.0,15.5437,15.5519,15.5356,15.5437,67448.0
2019-08-21 13:10:00,19.01,19.02,18.99,19.0,187038.0,15.5356,15.5437,15.5192,15.5274,187038.0
2019-08-21 13:20:00,19.01,19.02,18.99,19.01,135837.0,15.5356,15.5437,15.5192,15.5356,135837.0
2019-08-21 13:30:00,19.02,19.02,18.99,19.01,97251.0,15.5437,15.5437,15.5192,15.5356,97251.0
2019-08-21 13:40:00,19.01,19.01,18.99,19.0,185522.0,15.5356,15.5356,15.5192,15.5274,185522.0
2019-08-21 13:50:00,19.0,19.0,18.98,18.98,55426.0,15.5274,15.5274,15.511,15.511,55426.0
2019-08-21 14:00:00,18.98,19.02,18.93,19.0,194661.0,15.511,15.5437,15.4702,15.5274,194661.0
2019-08-21 14:10:00,19.0,19.0,18.96,18.98,214690.0,15.5274,15.5274,15.4947,15.511,214690.0
2019-08-21 14:20:00,18.98,19.0,18.96,19.0,201190.0,15.511,15.5274,15.4947,15.5274,201190.0
2019-08-21 14:30:00,19.0,19.01,18.99,18.99,96021.0,15.5274,15.5356,15.5192,15.5192,96021.0
2019-08-21 14:40:00,18.99,19.0,18.98,18.99,79144.0,15.5192,15.5274,15.511,15.5192,79144.0
2019-08-21 14:50:00,18.99,19.02,18.98,19.02,73320.0,15.5192,15.5437,15.511,15.5437,73320.0
2019-08-21 15:00:00,19.02,19.02,18.99,19.02,109207.0,15.5437,15.5437,15.5192,15.5437,109207.0
2019-08-21 15:10:00,19.02,19.03,18.99,19.0,145948.0,15.5437,15.5519,15.5192,15.5274,145948.0
2019-08-21 15:20:00,19.0,19.02,18.99,19.02,163959.0,15.5274,15.5437,15.5192,15.5437,163959.0
2019-08-21 15:30:00,19.01,19.03,19.01,19.02,205641.0,15.5356,15.5519,15.5356,15.5437,205641.0
2019-08-21 15:40:00,19.02,19.02,18.99,19.0,182491.0,15.5437,15.5437,15.5192,15.5274,182491.0
2019-08-21 15:50:00,19.0,19.01,18.94,18.96,786938.0,15.5274,15.5356,15.4784,15.4947,786938.0
2019-08-22 09:30:00,19.01,19.08,18.97,19.0,288174.0,15.5356,15.5928,15.5029,15.5274,288174.0
2019-08-22 09:40:00,19.01,19.06,18.96,19.0,287924.0,15.5356,15.5764,15.4947,15.5274,287924.0
2019-08-22 09:50:00,18.99,19.07,18.96,19.05,197637.0,15.5192,15.5846,15.4947,15.5682,197637.0
2019-08-22 10:00:00,19.06,19.11,19.02,19.09,244917.0,15.5764,15.6173,15.5437,15.6009,244917.0
2019-08-22 10:10:00,19.08,19.09,19.04,19.05,123870.0,15.5928,15.6009,15.5601,15.5682,123870.0
2019-08-22 10:20:00,19.04,19.06,19.0,19.01,187072.0,15.5601,15.5764,15.5274,15.5356,187072.0
2019-08-22 10:30:00,19.0,19.01,18.91,18.93,248799.0,15.5274,15.5356,15.4538,15.4702,248799.0
2019-08-22 10:40:00,18.93,18.93,18.85,18.89,199496.0,15.4702,15.4702,15.4048,15.4375,199496.0
2019-08-22 10:50:00,18.89,18.91,18.83,18.85,185254.0,15.4375,15.4538,15.3885,15.4048,185254.0
2019-08-22 11:00:00,18.85,18.92,18.82,18.91,180370.0,15.4048,15.462,15.3803,15.4538,180370.0
2019-08-22 11:10:00,18.9,18.94,18.89,18.94,141868.0,15.4457,15.4784,15.4375,15.4784,141868.0
2019-08-22 11:20:00,18.94,18.95,18.9,18.9,162307.0,15.4784,15.4865,15.4457,15.4457,162307.0
2019-08-22 11:30:00,18.9,18.96,18.89,18.94,145693.0,15.4457,15.4947,15.4375,15.4784,145693.0
2019-08-22 11:40:00,18.95,18.95,18.89,18.89,140772.0,15.4865,15.4865,15.4375,15.4375,140772.0
2019-08-22 11:50:00,18.89,18.9,18.83,18.84,192885.0,15.4375,15.4457,15.3885,15.3966,192885.0
2019-08-22 12:00:00,18.84,18.89,18.84,18.88,189265.0,15.3966,15.4375,15.3966,15.4293,189265.0
2019-08-22 12:10:00,18.87,18.88,18.86,18.87,161025.0,15.4211,15.4293,15.413,15.4211,161025.0
2019-08-22 12:20:00,18.87,18.88,18.83,18.88,194880.0,15.4211,15.4293,15.3885,15.4293,194880.0
2019-08-22 12:30:00,18.88,18.92,18.88,18.89,98729.0,15.4293,15.462,15.4293,15.4375,98729.0
2019-08-22 12:40:00,18.89,18.95,18.88,18.95,158871.0,15.4375,15.4865,15.4293,15.4865,158871.0
2019-08-22 12:50:00,18.95,18.96,18.92,18.92,127233.0,15.4865,15.4947,15.462,15.462,127233.0
2019-08-22 13:00:00,18.92,18.97,18.91,18.95,153450.0,15.462,15.5029,15.4538,15.4865,153450.0
2019-08-22 13:10:00,18.94,18.95,18.92,18.94,104736.0,15.4784,15.4865,15.462,15.4784,104736.0
2019-08-22 13:20:00,18.94,18.97,18.93,18.95,113700.0,15.4784,15.5029,15.4702,15.4865,113700.0
2019-08-22 13:30:00,18.95,18.98,18.94,18.96,167782.0,15.4865,15.511,15.4784,15.4947,167782.0
2019-08-22 13:40:00,18.96,18.97,18.93,18.95,146921.0,15.4947,15.5029,15.4702,15.4865,146921.0
2019-08-22 13:50:00,18.95,18.97,18.94,18.97,110437.0,15.4865,15.5029,15.4784,15.5029,110437.0
2019-08-22 14:00:00,18.96,18.98,18.95,18.96,120802.0,15.4947,15.511,15.4865,15.4947,120802.0
2019-08-22 14:10:00,18.96,18.97,18.93,18.97,118210.0,15.4947,15.5029,15.4702,15.5029,118210.0
2019-08-22 14:20:00,18.97,18.98,18.95,18.96,116500.0,15.5029,15.511,15.4865,15.4947,116500.0
2019-08-22 14:30:00,18.96,18.96,18.92,18.92,106794.0,15.4947,15.4947,15.462,15.462,106794.0
2019-08-22 14:40:00,18.92,18.97,18.92,18.96,141230.0,15.462,15.5029,15.462,15.4947,141230.0
2019-08-22 14:50:00,18.97,18.98,18.95,18.97,121768.0,15.5029,15.511,15.4865,15.5029,121768.0
2019-08-22 15:00:00,18.98,18.98,18.93,18.94,160962.0,15.511,15.511,15.4702,15.4784,160962.0
2019-08-22 15:10:00,18.93,18.94,18.9,18.93,210532.0,15.4702,15.4784,15.4457,15.4702,210532.0
2019-08-22 15:20:00,18.92,18.96,18.92,18.95,156160.0,15.462,15.4947,15.462,15.4865,156160.0
2019-08-22 15:30:00,18.95,19.01,18.94,19.0,342000.0,15.4865,15.5356,15.4784,15.5274,342000.0
2019-08-22 15:40:00,19.0,19.0,18.95,18.96,414231.0,15.5274,15.5274,15.4865,15.4947,414231.0
2019-08-22 15:50:00,18.96,19.01,18.9,18.91,1445252.0,15.4947,15.5356,15.4457,15.4538,1445252.0
2019-08-23 09:30:00,17.32,17.76,17.1,17.73,1828958.0,14.1544,14.514,13.9746,14.4895,1828958.0
2019-08-23 09:40:00,17.72,17.85,17.6,17.69,2175959.0,14.4813,14.5876,14.3833,14.4568,2175959.0
2019-08-23 09:50:00,17.68,17.77,17.58,17.66,1577674.0,14.4486,14.5222,14.3669,14.4323,1577674.0
2019-08-23 10:00:00,17.66,17.76,17.48,17.52,1416615.0,14.4323,14.514,14.2852,14.3179,1416615.0
2019-08-23 10:10:00,17.51,17.87,17.5,17.85,1039993.0,14.3097,14.6039,14.3015,14.5876,1039993.0
2019-08-23 10:20:00,17.85,17.88,17.73,17.83,657909.0,14.5876,14.6121,14.4895,14.5712,657909.0
2019-08-23 10:30:00,17.82,18.0,17.79,17.99,691449.0,14.5631,14.7102,14.5385,14.702,691449.0
2019-08-23 10:40:00,17.99,18.05,17.92,17.98,767564.0,14.702,14.751,14.6448,14.6938,767564.0
2019-08-23 10:50:00,17.98,18.16,17.97,18.1,610268.0,14.6938,14.8409,14.6856,14.7919,610268.0
2019-08-23 11:00:00,18.12,18.12,17.77,17.77,626429.0,14.8082,14.8082,14.5222,14.5222,626429.0
2019-08-23 11:10:00,17.77,17.9,17.68,17.85,510778.0,14.5222,14.6284,14.4486,14.5876,510778.0
2019-08-23 11:20:00,17.85,17.92,17.79,17.87,284827.0,14.5876,14.6448,14.5385,14.6039,284827.0
2019-08-23 11:30:00,17.87,17.87,17.7,17.71,302494.0,14.6039,14.6039,14.465,14.4732,302494.0
2019-08-23 11:40:00,17.71,17.75,17.66,17.7,358449.0,14.4732,14.5058,14.4323,14.465,358449.0
2019-08-23 11:50:00,17.69,17.73,17.65,17.68,241855.0,14.4568,14.4895,14.4241,14.4486,241855.0
2019-08-23 12:00:00,17.69,17.73,17.55,17.6,589367.0,14.4568,14.4895,14.3424,14.3833,589367.0
2019-08-23 12:10:00,17.6,17.69,17.54,17.68,471678.0,14.3833,14.4568,14.3342,14.4486,471678.0
2019-08-23 12:20:00,17.67,17.68,17.6,17.61,248878.0,14.4405,14.4486,14.3833,14.3914,248878.0
2019-08-23 12:30:00,17.6,17.64,17.58,17.64,339799.0,14.3833,14.416,14.3669,14.416,339799.0
2019-08-23 12:40:00,17.64,17.68,17.62,17.68,227273.0,14.416,14.4486,14.3996,14.4486,227273.0
2019-08-23 12:50:00,17.67,17.69,17.61,17.63,293601.0,14.4405,14.4568,14.3914,14.4078,293601.0
2019-08-23 13:00:00,17.63,17.67,17.61,17.64,253550.0,14.4078,14.4405,14.3914,14.416,253550.0
2019-08-23 13:10:00,17.65,17.77,17.63,17.69,299909.0,14.4241,14.5222,14.4078,14.4568,299909.0
2019-08-23 13:20:00,17.7,17.7,17.6,17.62,342818.0,14.465,14.465,14.3833,14.3996,342818.0
2019-08-23 13:30:00,17.62,17.77,17.6,17.76,247382.0,14.3996,14.5222,14.3833,14.514,247382.0
2019-08-23 13:40:00,17.76,17.76,17.7,17.74,242071.0,14.514,14.514,14.465,14.4977,242071.0
2019-08-23 13:50:00,17.73,17.81,17.72,17.76,207014.0,14.4895,14.5549,14.4813,14.514,207014.0
2019-08-23 14:00:00,17.76,17.77,17.71,17.73,277175.0,14.514,14.5222,14.4732,14.4895,277175.0
2019-08-23 14:10:00,17.73,17.76,17.7,17.73,259870.0,14.4895,14.514,14.465,14.4895,259870.0
2019-08-23 14:20:00,17.74,17.75,17.65,17.69,202848.0,14.4977,14.5058,14.4241,14.4568,202848.0
2019-08-23 14:30:00,17.69,17.73,17.68,17.69,300336.0,14.4568,14.4895,14.4486,14.4568,300336.0
2019-08-23 14:40:00,17.69,17.69,17.6,17.61,336789.0,14.4568,14.4568,14.3833,14.3914,336789.0
2019-08-23 14:50:00,17.62,17.65,17.59,17.63,241798.0,14.3996,14.4241,14.3751,14.4078,241798.0
2019-08-23 15:00:00,17.62,17.82,17.61,17.76,438112.0,14.3996,14.5631,14.3914,14.514,438112.0
2019-08-23 15:10:00,17.75,17.76,17.68,17.73,287855.0,14.5058,14.514,14.4486,14.4895,287855.0
2019-08-23 15:20:00,17.73,17.74,17.7,17.73,416353.0,14.4895,14.4977,14.465,14.4895,416353.0
2019-08-23 15:30:00,17.73,17.8,17.72,17.8,620775.0,14.4895,14.5467,14.4813,14.5467,620775.0
2019-08-23 15:40:00,17.8,17.8,17.75,17.76,850948.0,14.5467,14.5467,14.5058,14.514,850948.0
2019-08-23 15:50:00,17.76,17.82,17.71,17.81,1875890.0,14.514,14.5631,14.4732,14.5549,1875890.0
2019-08-26 09:30:00,17.98,18.03,17.92,17.98,571554.0,14.6938,14.7347,14.6448,14.6938,571554.0
2019-08-26 09:40:00,17.98,17.99,17.84,17.87,324080.0,14.6938,14.702,14.5794,14.6039,324080.0
2019-08-26 09:50:00,17.87,17.87,17.8,17.82,307433.0,14.6039,14.6039,14.5467,14.5631,307433.0
2019-08-26 10:00:00,17.82,17.88,17.81,17.84,286174.0,14.5631,14.6121,14.5549,14.5794,286174.0
2019-08-26 10:10:00,17.85,17.86,17.8,17.84,155607.0,14.5876,14.5957,14.5467,14.5794,155607.0
2019-08-26 10:20:00,17.84,17.88,17.81,17.88,154358.0,14.5794,14.6121,14.5549,14.6121,154358.0
2019-08-26 10:30:00,17.88,17.96,17.83,17.96,218086.0,14.6121,14.6775,14.5712,14.6775,218086.0
2019-08-26 10:40:00,17.95,18.01,17.91,17.98,264475.0,14.6693,14.7183,14.6366,14.6938,264475.0
2019-08-26 10:50:00,17.98,18.04,17.97,18.0,361465.0,14.6938,14.7428,14.6856,14.7102,361465.0
2019-08-26 11:00:00,18.0,18.04,17.98,17.98,366578.0,14.7102,14.7428,14.6938,14.6938,366578.0
2019-08-26 11:10:00,17.98,18.04,17.98,17.98,419492.0,14.6938,14.7428,14.6938,14.6938,419492.0
2019-08-26 11:20:00,17.99,18.01,17.98,18.0,275922.0,14.702,14.7183,14.6938,14.7102,275922.0
2019-08-26 11:30:00,18.0,18.02,17.97,18.01,249338.0,14.7102,14.7265,14.6856,14.7183,249338.0
2019-08-26 11:40:00,18.01,18.01,17.96,17.97,169783.0,14.7183,14.7183,14.6775,14.6856,169783.0
2019-08-26 11:50:00,17.98,18.0,17.95,18.0,85554.0,14.6938,14.7102,14.6693,14.7102,85554.0
2019-08-26 12:00:00,18.0,18.04,17.99,18.03,240411.0,14.7102,14.7428,14.702,14.7347,240411.0
2019-08-26 12:10:00,18.03,18.04,17.95,17.95,199435.0,14.7347,14.7428,14.6693,14.6693,199435.0
2019-08-26 12:20:00,17.95,18.07,17.95,18.04,171694.0,14.6693,14.7674,14.6693,14.7428,171694.0
2019-08-26 12:30:00,18.04,18.05,18.03,18.03,112208.0,14.7428,14.751,14.7347,14.7347,112208.0
2019-08-26 12:40:00,18.04,18.05,18.01,18.05,174237.0,14.7428,14.751,14.7183,14.751,174237.0
2019-08-26 12:50:00,18.05,18.06,18.02,18.04,139496.0,14.751,14.7592,14.7265,14.7428,139496.0
2019-08-26 13:00:00,18.04,18.07,18.01,18.07,251457.0,14.7428,14.7674,14.7183,14.7674,251457.0
2019-08-26 13:10:00,18.07,18.07,17.99,17.99,333883.0,14.7674,14.7674,14.702,14.702,333883.0
2019-08-26 13:20:00,17.99,18.0,17.95,17.96,138738.0,14.702,14.7102,14.6693,14.6775,138738.0
2019-08-26 13:30:00,17.96,17.96,17.91,17.91,148117.0,14.6775,14.6775,14.6366,14.6366,148117.0
2019-08-26 13:40:00,17.91,17.92,17.89,17.91,213743.0,14.6366,14.6448,14.6203,14.6366,213743.0
2019-08-26 13:50:00,17.91,17.91,17.89,17.91,180675.0,14.6366,14.6366,14.6203,14.6366,180675.0
2019-08-26 14:00:00,17.91,17.91,17.87,17.87,185318.0,14.6366,14.6366,14.6039,14.6039,185318.0
2019-08-26 14:10:00,17.87,17.89,17.86,17.87,213577.0,14.6039,14.6203,14.5957,14.6039,213577.0
2019-08-26 14:20:00,17.87,17.89,17.86,17.88,189539.0,14.6039,14.6203,14.5957,14.6121,189539.0
2019-08-26 14:30:00,17.87,17.89,17.86,17.89,224700.0,14.6039,14.6203,14.5957,14.6203,224700.0
2019-08-26 14:40:00,17.89,17.89,17.86,17.87,256335.0,14.6203,14.6203,14.5957,14.6039,256335.0
2019-08-26 14:50:00,17.88,17.89,17.85,17.87,293160.0,14.6121,14.6203,14.5876,14.6039,293160.0
2019-08-26 15:00:00,17.87,17.91,17.87,17.87,183731.0,14.6039,14.6366,14.6039,14.6039,183731.0
2019-08-26 15:10:00,17.88,17.89,17.86,17.86,346849.0,14.6121,14.6203,14.5957,14.5957,346849.0
2019-08-26 15:20:00,17.87,17.88,17.82,17.82,205782.0,14.6039,14.6121,14.5631,14.5631,205782.0
2019-08-26 15:30:00,17.82,17.86,17.81,17.82,354529.0,14.5631,14.5957,14.5549,14.5631,354529.0
2019-08-26 15:40:00,17.82,17.82,17.73,17.73,467271.0,14.5631,14.5631,14.4895,14.4895,467271.0
2019-08-26 15:50:00,17.74,17.84,17.73,17.84,1365066.0,14.4977,14.5794,14.4895,14.5794,1365066.0
2019-08-27 09:30:00,17.94,18.1,17.92,18.06,382679.0,14.6611,14.7919,14.6448,14.7592,382679.0
2019-08-27 09:40:00,18.06,18.07,18.0,18.03,97648.0,14.7592,14.7674,14.7102,14.7347,97648.0
2019-08-27 09:50:00,18.03,18.03,17.97,18.01,735883.0,14.7347,14.7347,14.6856,14.7183,735883.0
2019-08-27 10:00:00,18.02,18.02,17.93,17.95,323180.0,14.7265,14.7265,14.6529,14.6693,323180.0
2019-08-27 10:10:00,17.96,17.96,17.86,17.87,312524.0,14.6775,14.6775,14.5957,14.6039,312524.0
2019-08-27 10:20:00,17.86,17.91,17.85,17.86,268518.0,14.5957,14.6366,14.5876,14.5957,268518.0
2019-08-27 10:30:00,17.85,17.89,17.82,17.82,173805.0,14.5876,14.6203,14.5631,14.5631,173805.0
2019-08-27 10:40:00,17.83,17.83,17.76,17.77,227327.0,14.5712,14.5712,14.514,14.5222,227327.0
2019-08-27 10:50:00,17.76,17.78,17.74,17.75,164396.0,14.514,14.5304,14.4977,14.5058,164396.0
2019-08-27 11:00:00,17.75,17.76,17.72,17.73,321547.0,14.5058,14.514,14.4813,14.4895,321547.0
2019-08-27 11:10:00,17.73,17.75,17.68,17.7,362325.0,14.4895,14.5058,14.4486,14.465,362325.0
2019-08-27 11:20:00,17.7,17.77,17.68,17.74,568509.0,14.465,14.5222,14.4486,14.4977,568509.0
2019-08-27 11:30:00,17.75,17.76,17.73,17.76,252056.0,14.5058,14.514,14.4895,14.514,252056.0
2019-08-27 11:40:00,17.75,17.81,17.75,17.8,310416.0,14.5058,14.5549,14.5058,14.5467,310416.0
2019-08-27 11:50:00,17.8,17.81,17.74,17.75,522771.0,14.5467,14.5549,14.4977,14.5058,522771.0
2019-08-27 12:00:00,17.76,17.77,17.72,17.73,660941.0,14.514,14.5222,14.4813,14.4895,660941.0
2019-08-27 12:10:00,17.73,17.78,17.73,17.75,219587.0,14.4895,14.5304,14.4895,14.5058,219587.0
2019-08-27 12:20:00,17.75,17.77,17.74,17.75,173511.0,14.5058,14.5222,14.4977,14.5058,173511.0
2019-08-27 12:30:00,17.75,17.76,17.67,17.67,292324.0,14.5058,14.514,14.4405,14.4405,292324.0
2019-08-27 12:40:00,17.67,17.68,17.65,17.66,136787.0,14.4405,14.4486,14.4241,14.4323,136787.0
2019-08-27 12:50:00,17.66,17.67,17.6,17.6,135492.0,14.4323,14.4405,14.3833,14.3833,135492.0
2019-08-27 13:00:00,17.61,17.68,17.6,17.68,206351.0,14.3914,14.4486,14.3833,14.4486,206351.0
2019-08-27 13:10:00,17.68,17.68,17.64,17.66,151601.0,14.4486,14.4486,14.416,14.4323,151601.0
2019-08-27 13:20:00,17.66,17.69,17.65,17.69,156555.0,14.4323,14.4568,14.4241,14.4568,156555.0
2019-08-27 13:30:00,17.69,17.73,17.65,17.73,253118.0,14.4568,14.4895,14.4241,14.4895,253118.0
2019-08-27 13:40:00,17.72,17.76,17.72,17.76,196782.0,14.4813,14.514,14.4813,14.514,196782.0
2019-08-27 13:50:00,17.76,17.8,17.74,17.78,233757.0,14.514,14.5467,14.4977,14.5304,233757.0
2019-08-27 14:00:00,17.79,17.81,17.74,17.76,296657.0,14.5385,14.5549,14.4977,14.514,296657.0
2019-08-27 14:10:00,17.76,17.77,17.74,17.75,160976.0,14.514,14.5222,14.4977,14.5058,160976.0
2019-08-27 14:20:00,17.75,17.78,17.74,17.74,119609.0,14.5058,14.5304,14.4977,14.4977,119609.0
2019-08-27 14:30:00,17.74,17.75,17.71,17.73,160564.0,14.4977,14.5058,14.4732,14.4895,160564.0
2019-08-27 14:40:00,17.74,17.78,17.73,17.78,184516.0,14.4977,14.5304,14.4895,14.5304,184516.0
2019-08-27 14:50:00,17.78,17.83,17.77,17.8,221249.0,14.5304,14.5712,14.5222,14.5467,221249.0
2019-08-27 15:00:00,17.81,17.85,17.8,17.81,137702.0,14.5549,14.5876,14.5467,14.5549,137702.0
2019-08-27 15:10:00,17.81,17.82,17.77,17.77,153344.0,14.5549,14.5631,14.5222,14.5222,153344.0
2019-08-27 15:20:00,17.78,17.78,17.75,17.76,178294.0,14.5304,14.5304,14.5058,14.514,178294.0
2019-08-27 15:30:00,17.75,17.77,17.72,17.76,371313.0,14.5058,14.5222,14.4813,14.514,371313.0
2019-08-27 15:40:00,17.76,17.78,17.74,17.76,367134.0,14.514,14.5304,14.4977,14.514,367134.0
2019-08-27 15:50:00,17.75,17.76,17.69,17.72,1029936.0,14.5058,14.514,14.4568,14.4813,1029936.0
2019-08-28 09:30:00,17.77,17.82,17.71,17.78,322189.0,14.5222,14.5631,14.4732,14.5304,322189.0
2019-08-28 09:40:00,17.78,17.8,17.71,17.76,154299.0,14.5304,14.5467,14.4732,14.514,154299.0
2019-08-28 09:50:00,17.76,17.82,17.74,17.8,143053.0,14.514,14.5631,14.4977,14.5467,143053.0
2019-08-28 10:00:00,17.8,17.82,17.7,17.73,166013.0,14.5467,14.5631,14.465,14.4895,166013.0
2019-08-28 10:10:00,17.73,17.75,17.63,17.63,198588.0,14.4895,14.5058,14.4078,14.4078,198588.0
2019-08-28 10:20:00,17.63,17.7,17.62,17.7,149498.0,14.4078,14.465,14.3996,14.465,149498.0
2019-08-28 10:30:00,17.7,17.81,17.69,17.77,146843.0,14.465,14.5549,14.4568,14.5222,146843.0
2019-08-28 10:40:00,17.77,17.82,17.77,17.8,144249.0,14.5222,14.5631,14.5222,14.5467,144249.0
2019-08-28 10:50:00,17.8,17.81,17.76,17.76,94685.0,14.5467,14.5549,14.514,14.514,94685.0
2019-08-28 11:00:00,17.76,17.79,17.74,17.78,116940.0,14.514,14.5385,14.4977,14.5304,116940.0
2019-08-28 11:10:00,17.79,17.81,17.77,17.78,120254.0,14.5385,14.5549,14.5222,14.5304,120254.0
2019-08-28 11:20:00,17.78,17.84,17.77,17.84,165660.0,14.5304,14.5794,14.5222,14.5794,165660.0
2019-08-28 11:30:00,17.84,17.86,17.82,17.84,246374.0,14.5794,14.5957,14.5631,14.5794,246374.0
2019-08-28 11:40:00,17.84,17.89,17.84,17.87,209913.0,14.5794,14.6203,14.5794,14.6039,209913.0
2019-08-28 11:50:00,17.87,17.89,17.86,17.87,101789.0,14.6039,14.6203,14.5957,14.6039,101789.0
2019-08-28 12:00:00,17.87,17.88,17.87,17.88,53099.0,14.6039,14.6121,14.6039,14.6121,53099.0
2019-08-28 12:10:00,17.88,17.91,17.87,17.91,102276.0,14.6121,14.6366,14.6039,14.6366,102276.0
2019-08-28 12:20:00,17.91,17.92,17.89,17.89,103214.0,14.6366,14.6448,14.6203,14.6203,103214.0
2019-08-28 12:30:00,17.89,17.9,17.86,17.87,114954.0,14.6203,14.6284,14.5957,14.6039,114954.0
2019-08-28 12:40:00,17.86,17.87,17.84,17.85,92265.0,14.5957,14.6039,14.5794,14.5876,92265.0
2019-08-28 12:50:00,17.86,17.88,17.85,17.87,75684.0,14.5957,14.6121,14.5876,14.6039,75684.0
2019-08-28 13:00:00,17.87,17.87,17.83,17.83,127127.0,14.6039,14.6039,14.5712,14.5712,127127.0
2019-08-28 13:10:00,17.83,17.84,17.78,17.81,264681.0,14.5712,14.5794,14.5304,14.5549,264681.0
2019-08-28 13:20:00,17.81,17.82,17.8,17.81,95757.0,14.5549,14.5631,14.5467,14.5549,95757.0
2019-08-28 13:30:00,17.8,17.81,17.79,17.8,152863.0,14.5467,14.5549,14.5385,14.5467,152863.0
2019-08-28 13:40:00,17.8,17.82,17.79,17.81,160929.0,14.5467,14.5631,14.5385,14.5549,160929.0
2019-08-28 13:50:00,17.81,17.82,17.79,17.8,133845.0,14.5549,14.5631,14.5385,14.5467,133845.0
2019-08-28 14:00:00,17.8,17.81,17.79,17.79,56843.0,14.5467,14.5549,14.5385,14.5385,56843.0
2019-08-28 14:10:00,17.8,17.84,17.79,17.83,116083.0,14.5467,14.5794,14.5385,14.5712,116083.0
2019-08-28 14:20:00,17.84,17.86,17.83,17.86,113847.0,14.5794,14.5957,14.5712,14.5957,113847.0
2019-08-28 14:30:00,17.86,17.88,17.85,17.87,66946.0,14.5957,14.6121,14.5876,14.6039,66946.0
2019-08-28 14:40:00,17.88,17.89,17.84,17.89,144685.0,14.6121,14.6203,14.5794,14.6203,144685.0
2019-08-28 14:50:00,17.89,17.9,17.88,17.89,85256.0,14.6203,14.6284,14.6121,14.6203,85256.0
2019-08-28 15:00:00,17.88,17.89,17.86,17.87,97461.0,14.6121,14.6203,14.5957,14.6039,97461.0
2019-08-28 15:10:00,17.86,17.87,17.85,17.87,140117.0,14.5957,14.6039,14.5876,14.6039,140117.0
2019-08-28 15:20:00,17.87,17.87,17.79,17.79,157002.0,14.6039,14.6039,14.5385,14.5385,157002.0
2019-08-28 15:30:00,17.79,17.8,17.75,17.77,384824.0,14.5385,14.5467,14.5058,14.5222,384824.0
2019-08-28 15:40:00,17.77,17.8,17.75,17.79,392589.0,14.5222,14.5467,14.5058,14.5385,392589.0
2019-08-28 15:50:00,17.79,17.8,17.76,17.78,699043.0,14.5385,14.5467,14.514,14.5304,699043.0
2019-08-29 09:30:00,18.07,18.22,18.05,18.2,325900.0,14.7674,14.8899,14.751,14.8736,325900.0
2019-08-29 09:40:00,18.21,18.21,18.13,18.19,117973.0,14.8818,14.8818,14.8164,14.8654,117973.0
2019-08-29 09:50:00,18.19,18.25,18.18,18.22,96964.0,14.8654,14.9145,14.8573,14.8899,96964.0
2019-08-29 10:00:00,18.23,18.24,18.18,18.23,101141.0,14.8981,14.9063,14.8573,14.8981,101141.0
2019-08-29 10:10:00,18.24,18.25,18.18,18.24,162452.0,14.9063,14.9145,14.8573,14.9063,162452.0
2019-08-29 10:20:00,18.24,18.27,18.22,18.23,133734.0,14.9063,14.9308,14.8899,14.8981,133734.0
2019-08-29 10:30:00,18.23,18.25,18.11,18.15,219453.0,14.8981,14.9145,14.8,14.8327,219453.0
2019-08-29 10:40:00,18.14,18.2,18.13,18.14,83820.0,14.8246,14.8736,14.8164,14.8246,83820.0
2019-08-29 10:50:00,18.14,18.23,18.14,18.23,66614.0,14.8246,14.8981,14.8246,14.8981,66614.0
2019-08-29 11:00:00,18.22,18.25,18.21,18.24,90189.0,14.8899,14.9145,14.8818,14.9063,90189.0
2019-08-29 11:10:00,18.23,18.26,18.21,18.23,131233.0,14.8981,14.9226,14.8818,14.8981,131233.0
2019-08-29 11:20:00,18.24,18.26,18.21,18.22,206877.0,14.9063,14.9226,14.8818,14.8899,206877.0
2019-08-29 11:30:00,18.22,18.24,18.21,18.23,134832.0,14.8899,14.9063,14.8818,14.8981,134832.0
2019-08-29 11:40:00,18.23,18.27,18.21,18.25,118990.0,14.8981,14.9308,14.8818,14.9145,118990.0
2019-08-29 11:50:00,18.26,18.26,18.22,18.23,90508.0,14.9226,14.9226,14.8899,14.8981,90508.0
2019-08-29 12:00:00,18.23,18.23,18.2,18.23,102224.0,14.8981,14.8981,14.8736,14.8981,102224.0
2019-08-29 12:10:00,18.23,18.25,18.21,18.21,127818.0,14.8981,14.9145,14.8818,14.8818,127818.0
2019-08-29 12:20:00,18.21,18.25,18.19,18.23,103602.0,14.8818,14.9145,14.8654,14.8981,103602.0
2019-08-29 12:30:00,18.23,18.24,18.21,18.23,114502.0,14.8981,14.9063,14.8818,14.8981,114502.0
2019-08-29 12:40:00,18.23,18.24,18.16,18.16,155706.0,14.8981,14.9063,14.8409,14.8409,155706.0
2019-08-29 12:50:00,18.16,18.27,18.16,18.24,210158.0,14.8409,14.9308,14.8409,14.9063,210158.0
2019-08-29 13:00:00,18.24,18.25,18.21,18.21,69062.0,14.9063,14.9145,14.8818,14.8818,69062.0
2019-08-29 13:10:00,18.21,18.22,18.18,18.21,95872.0,14.8818,14.8899,14.8573,14.8818,95872.0
2019-08-29 13:20:00,18.21,18.21,18.14,18.15,127379.0,14.8818,14.8818,14.8246,14.8327,127379.0
2019-08-29 13:30:00,18.15,18.16,18.1,18.14,247346.0,14.8327,14.8409,14.7919,14.8246,247346.0
2019-08-29 13:40:00,18.14,18.16,18.13,18.14,147071.0,14.8246,14.8409,14.8164,14.8246,147071.0
2019-08-29 13:50:00,18.15,18.15,18.13,18.13,114533.0,14.8327,14.8327,14.8164,14.8164,114533.0
2019-08-29 14:00:00,18.13,18.15,18.12,18.13,198718.0,14.8164,14.8327,14.8082,14.8164,198718.0
2019-08-29 14:10:00,18.13,18.14,18.1,18.11,163998.0,14.8164,14.8246,14.7919,14.8,163998.0
2019-08-29 14:20:00,18.1,18.13,18.1,18.12,199194.0,14.7919,14.8164,14.7919,14.8082,199194.0
2019-08-29 14:30:00,18.12,18.13,18.11,18.12,171015.0,14.8082,14.8164,14.8,14.8082,171015.0
2019-08-29 14:40:00,18.12,18.12,18.09,18.11,181719.0,14.8082,14.8082,14.7837,14.8,181719.0
2019-08-29 14:50:00,18.11,18.11,18.07,18.08,114736.0,14.8,14.8,14.7674,14.7755,114736.0
2019-08-29 15:00:00,18.08,18.1,18.06,18.09,158639.0,14.7755,14.7919,14.7592,14.7837,158639.0
2019-08-29 15:10:00,18.09,18.14,18.08,18.14,197241.0,14.7837,14.8246,14.7755,14.8246,197241.0
2019-08-29 15:20:00,18.14,18.14,18.1,18.12,130252.0,14.8246,14.8246,14.7919,14.8082,130252.0
2019-08-29 15:30:00,18.12,18.14,18.11,18.11,265963.0,14.8082,14.8246,14.8,14.8,265963.0
2019-08-29 15:40:00,18.11,18.14,18.09,18.14,248208.0,14.8,14.8246,14.7837,14.8246,248208.0
2019-08-29 15:50:00,18.13,18.15,18.07,18.09,765059.0,14.8164,14.8327,14.7674,14.7837,765059.0
2019-08-30 09:30:00,18.31,18.47,18.3,18.47,310076.0,14.9635,15.0943,14.9553,15.0943,310076.0
2019-08-30 09:40:00,18.46,18.51,18.4,18.42,175087.0,15.0861,15.1269,15.037,15.0534,175087.0
2019-08-30 09:50:00,18.43,18.44,18.32,18.33,86644.0,15.0616,15.0697,14.9717,14.9798,86644.0
2019-08-30 10:00:00,18.33,18.38,18.32,18.36,108301.0,14.9798,15.0207,14.9717,15.0044,108301.0
2019-08-30 10:10:00,18.36,18.39,18.35,18.37,110317.0,15.0044,15.0289,14.9962,15.0125,110317.0
2019-08-30 10:20:00,18.37,18.39,18.35,18.38,144671.0,15.0125,15.0289,14.9962,15.0207,144671.0
2019-08-30 10:30:00,18.38,18.41,18.37,18.39,136814.0,15.0207,15.0452,15.0125,15.0289,136814.0
2019-08-30 10:40:00,18.38,18.4,18.35,18.4,113223.0,15.0207,15.037,14.9962,15.037,113223.0
2019-08-30 10:50:00,18.39,18.4,18.35,18.36,120923.0,15.0289,15.037,14.9962,15.0044,120923.0
2019-08-30 11:00:00,18.36,18.37,18.34,18.36,297615.0,15.0044,15.0125,14.988,15.0044,297615.0
2019-08-30 11:10:00,18.36,18.37,18.32,18.35,371067.0,15.0044,15.0125,14.9717,14.9962,371067.0
2019-08-30 11:20:00,18.35,18.35,18.3,18.3,250253.0,14.9962,14.9962,14.9553,14.9553,250253.0
2019-08-30 11:30:00,18.3,18.35,18.29,18.3,97885.0,14.9553,14.9962,14.9472,14.9553,97885.0
2019-08-30 11:40:00,18.31,18.35,18.3,18.35,57374.0,14.9635,14.9962,14.9553,14.9962,57374.0
2019-08-30 11:50:00,18.34,18.35,18.3,18.31,99798.0,14.988,14.9962,14.9553,14.9635,99798.0
2019-08-30 12:00:00,18.32,18.32,18.28,18.29,72303.0,14.9717,14.9717,14.939,14.9472,72303.0
2019-08-30 12:10:00,18.29,18.32,18.28,18.3,96910.0,14.9472,14.9717,14.939,14.9553,96910.0
2019-08-30 12:20:00,18.3,18.33,18.3,18.3,73895.0,14.9553,14.9798,14.9553,14.9553,73895.0
2019-08-30 12:30:00,18.3,18.31,18.28,18.3,42365.0,14.9553,14.9635,14.939,14.9553,42365.0
2019-08-30 12:40:00,18.3,18.33,18.3,18.31,47617.0,14.9553,14.9798,14.9553,14.9635,47617.0
2019-08-30 12:50:00,18.31,18.35,18.3,18.35,73878.0,14.9635,14.9962,14.9553,14.9962,73878.0
2019-08-30 13:00:00,18.35,18.35,18.3,18.32,69659.0,14.9962,14.9962,14.9553,14.9717,69659.0
2019-08-30 13:10:00,18.31,18.32,18.28,18.28,43246.0,14.9635,14.9717,14.939,14.939,43246.0
2019-08-30 13:20:00,18.29,18.3,18.28,18.29,48528.0,14.9472,14.9553,14.939,14.9472,48528.0
2019-08-30 13:30:00,18.29,18.3,18.28,18.29,46189.0,14.9472,14.9553,14.939,14.9472,46189.0
2019-08-30 13:40:00,18.29,18.29,18.27,18.29,49225.0,14.9472,14.9472,14.9308,14.9472,49225.0
2019-08-30 13:50:00,18.28,18.31,18.25,18.3,119336.0,14.939,14.9635,14.9145,14.9553,119336.0
2019-08-30 14:00:00,18.3,18.33,18.29,18.32,80769.0,14.9553,14.9798,14.9472,14.9717,80769.0
2019-08-30 14:10:00,18.32,18.34,18.31,18.34,94785.0,14.9717,14.988,14.9635,14.988,94785.0
2019-08-30 14:20:00,18.33,18.35,18.32,18.32,91880.0,14.9798,14.9962,14.9717,14.9717,91880.0
2019-08-30 14:30:00,18.32,18.34,18.31,18.32,88721.0,14.9717,14.988,14.9635,14.9717,88721.0
2019-08-30 14:40:00,18.32,18.33,18.27,18.27,102362.0,14.9717,14.9798,14.9308,14.9308,102362.0
2019-08-30 14:50:00,18.27,18.29,18.25,18.25,107389.0,14.9308,14.9472,14.9145,14.9145,107389.0
2019-08-30 15:00:00,18.25,18.27,18.23,18.25,102563.0,14.9145,14.9308,14.8981,14.9145,102563.0
2019-08-30 15:10:00,18.25,18.25,18.21,18.23,129274.0,14.9145,14.9145,14.8818,14.8981,129274.0
2019-08-30 15:20:00,18.23,18.26,18.21,18.26,103625.0,14.8981,14.9226,14.8818,14.9226,103625.0
2019-08-30 15:30:00,18.25,18.28,18.25,18.27,179098.0,14.9145,14.939,14.9145,14.9308,179098.0
2019-08-30 15:40:00,18.28,18.29,18.25,18.25,194545.0,14.939,14.9472,14.9145,14.9145,194545.0
2019-08-30 15:50:00,18.26,18.31,18.24,18.28,1152255.0,14.9226,14.9635,14.9063,14.939,1152255.0
2019-09-03 09:30:00,18.07,18.11,18.02,18.1,283470.0,14.7674,14.8,14.7265,14.7919,283470.0
2019-09-03 09:40:00,18.09,18.15,18.08,18.1,137371.0,14.7837,14.8327,14.7755,14.7919,137371.0
2019-09-03 09:50:00,18.1,18.18,18.09,18.14,110909.0,14.7919,14.8573,14.7837,14.8246,110909.0
2019-09-03 10:00:00,18.14,18.14,17.97,18.01,315604.0,14.8246,14.8246,14.6856,14.7183,315604.0
2019-09-03 10:10:00,18.0,18.07,17.98,18.07,219652.0,14.7102,14.7674,14.6938,14.7674,219652.0
2019-09-03 10:20:00,18.07,18.12,18.04,18.12,169991.0,14.7674,14.8082,14.7428,14.8082,169991.0
2019-09-03 10:30:00,18.11,18.14,18.07,18.13,87754.0,14.8,14.8246,14.7674,14.8164,87754.0
2019-09-03 10:40:00,18.12,18.21,18.12,18.16,110470.0,14.8082,14.8818,14.8082,14.8409,110470.0
2019-09-03 10:50:00,18.16,18.23,18.15,18.23,133543.0,14.8409,14.8981,14.8327,14.8981,133543.0
2019-09-03 11:00:00,18.23,18.24,18.19,18.21,308903.0,14.8981,14.9063,14.8654,14.8818,308903.0
2019-09-03 11:10:00,18.2,18.21,18.14,18.19,246395.0,14.8736,14.8818,14.8246,14.8654,246395.0
2019-09-03 11:20:00,18.19,18.28,18.19,18.26,117687.0,14.8654,14.939,14.8654,14.9226,117687.0
2019-09-03 11:30:00,18.26,18.3,18.24,18.27,197014.0,14.9226,14.9553,14.9063,14.9308,197014.0
2019-09-03 11:40:00,18.27,18.29,18.23,18.29,143520.0,14.9308,14.9472,14.8981,14.9472,143520.0
2019-09-03 11:50:00,18.29,18.29,18.21,18.21,74757.0,14.9472,14.9472,14.8818,14.8818,74757.0
2019-09-03 12:00:00,18.21,18.22,18.17,18.18,77741.0,14.8818,14.8899,14.8491,14.8573,77741.0
2019-09-03 12:10:00,18.18,18.21,18.16,18.2,78694.0,14.8573,14.8818,14.8409,14.8736,78694.0
2019-09-03 12:20:00,18.2,18.22,18.18,18.2,65559.0,14.8736,14.8899,14.8573,14.8736,65559.0
2019-09-03 12:30:00,18.2,18.2,18.16,18.18,93512.0,14.8736,14.8736,14.8409,14.8573,93512.0
2019-09-03 12:40:00,18.19,18.2,18.16,18.2,91593.0,14.8654,14.8736,14.8409,14.8736,91593.0
2019-09-03 12:50:00,18.2,18.2,18.16,18.2,96041.0,14.8736,14.8736,14.8409,14.8736,96041.0
2019-09-03 13:00:00,18.2,18.22,18.18,18.21,135910.0,14.8736,14.8899,14.8573,14.8818,135910.0
2019-09-03 13:10:00,18.2,18.22,18.19,18.2,72993.0,14.8736,14.8899,14.8654,14.8736,72993.0
2019-09-03 13:20:00,18.2,18.2,18.15,18.16,75954.0,14.8736,14.8736,14.8327,14.8409,75954.0
2019-09-03 13:30:00,18.16,18.16,18.1,18.11,186858.0,14.8409,14.8409,14.7919,14.8,186858.0
2019-09-03 13:40:00,18.12,18.15,18.11,18.14,117021.0,14.8082,14.8327,14.8,14.8246,117021.0
2019-09-03 13:50:00,18.14,18.15,18.1,18.13,67848.0,14.8246,14.8327,14.7919,14.8164,67848.0
2019-09-03 14:00:00,18.13,18.14,18.12,18.13,58176.0,14.8164,14.8246,14.8082,14.8164,58176.0
2019-09-03 14:10:00,18.13,18.14,18.11,18.11,65742.0,14.8164,14.8246,14.8,14.8,65742.0
2019-09-03 14:20:00,18.12,18.13,18.09,18.12,94289.0,14.8082,14.8164,14.7837,14.8082,94289.0
2019-09-03 14:30:00,18.12,18.17,18.12,18.16,63289.0,14.8082,14.8491,14.8082,14.8409,63289.0
2019-09-03 14:40:00,18.16,18.19,18.16,18.18,78080.0,14.8409,14.8654,14.8409,14.8573,78080.0
2019-09-03 14:50:00,18.19,18.2,18.16,18.16,109224.0,14.8654,14.8736,14.8409,14.8409,109224.0
2019-09-03 15:00:00,18.17,18.19,18.15,18.16,105644.0,14.8491,14.8654,14.8327,14.8409,105644.0
2019-09-03 15:10:00,18.16,18.18,18.14,18.17,110999.0,14.8409,14.8573,14.8246,14.8491,110999.0
2019-09-03 15:20:00,18.17,18.18,18.14,18.17,124112.0,14.8491,14.8573,14.8246,14.8491,124112.0
2019-09-03 15:30:00,18.17,18.18,18.15,18.18,226320.0,14.8491,14.8573,14.8327,14.8573,226320.0
2019-09-03 15:40:00,18.18,18.19,18.15,18.17,197208.0,14.8573,14.8654,14.8327,14.8491,197208.0
2019-09-03 15:50:00,18.17,18.21,18.14,18.15,983297.0,14.8491,14.8818,14.8246,14.8327,983297.0
2019-09-04 09:30:00,18.3,18.5,18.3,18.38,370657.0,14.9553,15.1188,14.9553,15.0207,370657.0
2019-09-04 09:40:00,18.39,18.51,18.39,18.48,151394.0,15.0289,15.1269,15.0289,15.1024,151394.0
2019-09-04 09:50:00,18.48,18.5,18.41,18.42,84113.0,15.1024,15.1188,15.0452,15.0534,84113.0
2019-09-04 10:00:00,18.43,18.47,18.42,18.43,93711.0,15.0616,15.0943,15.0534,15.0616,93711.0
2019-09-04 10:10:00,18.43,18.43,18.34,18.37,107127.0,15.0616,15.0616,14.988,15.0125,107127.0
2019-09-04 10:20:00,18.37,18.38,18.32,18.38,83669.0,15.0125,15.0207,14.9717,15.0207,83669.0
2019-09-04 10:30:00,18.37,18.4,18.37,18.39,70182.0,15.0125,15.037,15.0125,15.0289,70182.0
2019-09-04 10:40:00,18.38,18.41,18.37,18.41,63140.0,15.0207,15.0452,15.0125,15.0452,63140.0
2019-09-04 10:50:00,18.41,18.42,18.36,18.38,63758.0,15.0452,15.0534,15.0044,15.0207,63758.0
2019-09-04 11:00:00,18.39,18.39,18.32,18.35,85180.0,15.0289,15.0289,14.9717,14.9962,85180.0
2019-09-04 11:10:00,18.35,18.35,18.29,18.31,127258.0,14.9962,14.9962,14.9472,14.9635,127258.0
2019-09-04 11:20:00,18.32,18.35,18.3,18.35,103600.0,14.9717,14.9962,14.9553,14.9962,103600.0
2019-09-04 11:30:00,18.35,18.36,18.33,18.36,53391.0,14.9962,15.0044,14.9798,15.0044,53391.0
2019-09-04 11:40:00,18.36,18.36,18.35,18.36,39729.0,15.0044,15.0044,14.9962,15.0044,39729.0
2019-09-04 11:50:00,18.36,18.36,18.33,18.33,117557.0,15.0044,15.0044,14.9798,14.9798,117557.0
2019-09-04 12:00:00,18.34,18.34,18.33,18.33,39748.0,14.988,14.988,14.9798,14.9798,39748.0
2019-09-04 12:10:00,18.34,18.34,18.28,18.29,91971.0,14.988,14.988,14.939,14.9472,91971.0
2019-09-04 12:20:00,18.28,18.3,18.28,18.29,60379.0,14.939,14.9553,14.939,14.9472,60379.0
2019-09-04 12:30:00,18.3,18.3,18.24,18.25,195881.0,14.9553,14.9553,14.9063,14.9145,195881.0
2019-09-04 12:40:00,18.25,18.28,18.24,18.27,75954.0,14.9145,14.939,14.9063,14.9308,75954.0
2019-09-04 12:50:00,18.28,18.28,18.26,18.28,71675.0,14.939,14.939,14.9226,14.939,71675.0
2019-09-04 13:00:00,18.28,18.28,18.24,18.25,230714.0,14.939,14.939,14.9063,14.9145,230714.0
2019-09-04 13:10:00,18.24,18.25,18.24,18.25,36805.0,14.9063,14.9145,14.9063,14.9145,36805.0
2019-09-04 13:20:00,18.24,18.26,18.22,18.25,98370.0,14.9063,14.9226,14.8899,14.9145,98370.0
2019-09-04 13:30:00,18.26,18.26,18.22,18.23,110785.0,14.9226,14.9226,14.8899,14.8981,110785.0
2019-09-04 13:40:00,18.23,18.24,18.21,18.23,62835.0,14.8981,14.9063,14.8818,14.8981,62835.0
2019-09-04 13:50:00,18.22,18.25,18.22,18.25,44254.0,14.8899,14.9145,14.8899,14.9145,44254.0
2019-09-04 14:00:00,18.25,18.26,18.22,18.26,167075.0,14.9145,14.9226,14.8899,14.9226,167075.0
2019-09-04 14:10:00,18.26,18.27,18.24,18.26,125720.0,14.9226,14.9308,14.9063,14.9226,125720.0
2019-09-04 14:20:00,18.26,18.3,18.26,18.29,76094.0,14.9226,14.9553,14.9226,14.9472,76094.0
2019-09-04 14:30:00,18.29,18.31,18.28,18.3,257602.0,14.9472,14.9635,14.939,14.9553,257602.0
2019-09-04 14:40:00,18.3,18.33,18.3,18.33,61050.0,14.9553,14.9798,14.9553,14.9798,61050.0
2019-09-04 14:50:00,18.33,18.34,18.3,18.34,91844.0,14.9798,14.988,14.9553,14.988,91844.0
2019-09-04 15:00:00,18.34,18.36,18.33,18.36,90950.0,14.988,15.0044,14.9798,15.0044,90950.0
2019-09-04 15:10:00,18.35,18.37,18.35,18.35,76847.0,14.9962,15.0125,14.9962,14.9962,76847.0
2019-09-04 15:20:00,18.35,18.36,18.34,18.34,191586.0,14.9962,15.0044,14.988,14.988,191586.0
2019-09-04 15:30:00,18.35,18.38,18.34,18.38,181299.0,14.9962,15.0207,14.988,15.0207,181299.0
2019-09-04 15:40:00,18.38,18.38,18.35,18.37,204549.0,15.0207,15.0207,14.9962,15.0125,204549.0
2019-09-04 15:50:00,18.36,18.39,18.34,18.37,796396.0,15.0044,15.0289,14.988,15.0125,796396.0
2019-09-05 09:30:00,18.59,18.86,18.54,18.82,330994.0,15.1923,15.413,15.1515,15.3803,330994.0
2019-09-05 09:40:00,18.82,18.91,18.81,18.89,179110.0,15.3803,15.4538,15.3721,15.4375,179110.0
2019-09-05 09:50:00,18.89,18.93,18.87,18.9,178582.0,15.4375,15.4702,15.4211,15.4457,178582.0
2019-09-05 10:00:00,18.91,18.96,18.88,18.89,243639.0,15.4538,15.4947,15.4293,15.4375,243639.0
2019-09-05 10:10:00,18.9,18.97,18.88,18.96,204543.0,15.4457,15.5029,15.4293,15.4947,204543.0
2019-09-05 10:20:00,18.96,18.98,18.9,18.93,150110.0,15.4947,15.511,15.4457,15.4702,150110.0
2019-09-05 10:30:00,18.93,18.94,18.91,18.94,198244.0,15.4702,15.4784,15.4538,15.4784,198244.0
2019-09-05 10:40:00,18.94,18.98,18.94,18.96,256153.0,15.4784,15.511,15.4784,15.4947,256153.0
2019-09-05 10:50:00,18.96,19.0,18.96,18.98,129506.0,15.4947,15.5274,15.4947,15.511,129506.0
2019-09-05 11:00:00,18.99,19.03,18.96,18.99,242777.0,15.5192,15.5519,15.4947,15.5192,242777.0
2019-09-05 11:10:00,18.98,19.0,18.96,19.0,148362.0,15.511,15.5274,15.4947,15.5274,148362.0
2019-09-05 11:20:00,19.0,19.02,18.99,19.01,191638.0,15.5274,15.5437,15.5192,15.5356,191638.0
2019-09-05 11:30:00,19.0,19.01,18.97,19.01,163785.0,15.5274,15.5356,15.5029,15.5356,163785.0
2019-09-05 11:40:00,19.01,19.01,18.96,18.98,126307.0,15.5356,15.5356,15.4947,15.511,126307.0
2019-09-05 11:50:00,18.98,18.99,18.96,18.96,86054.0,15.511,15.5192,15.4947,15.4947,86054.0
2019-09-05 12:00:00,18.96,18.98,18.95,18.96,105338.0,15.4947,15.511,15.4865,15.4947,105338.0
2019-09-05 12:10:00,18.96,18.99,18.96,18.97,79734.0,15.4947,15.5192,15.4947,15.5029,79734.0
2019-09-05 12:20:00,18.97,18.98,18.93,18.95,69338.0,15.5029,15.511,15.4702,15.4865,69338.0
2019-09-05 12:30:00,18.95,18.97,18.93,18.97,77471.0,15.4865,15.5029,15.4702,15.5029,77471.0
2019-09-05 12:40:00,18.96,18.99,18.96,18.98,173494.0,15.4947,15.5192,15.4947,15.511,173494.0
2019-09-05 12:50:00,18.98,19.02,18.98,19.02,161752.0,15.511,15.5437,15.511,15.5437,161752.0
2019-09-05 13:00:00,19.02,19.04,18.97,18.98,202566.0,15.5437,15.5601,15.5029,15.511,202566.0
2019-09-05 13:10:00,18.98,18.98,18.96,18.98,89177.0,15.511,15.511,15.4947,15.511,89177.0
2019-09-05 13:20:00,18.97,19.01,18.97,19.01,89892.0,15.5029,15.5356,15.5029,15.5356,89892.0
2019-09-05 13:30:00,19.01,19.01,18.99,19.01,82649.0,15.5356,15.5356,15.5192,15.5356,82649.0
2019-09-05 13:40:00,19.01,19.04,19.0,19.02,104679.0,15.5356,15.5601,15.5274,15.5437,104679.0
2019-09-05 13:50:00,19.02,19.05,19.01,19.05,77827.0,15.5437,15.5682,15.5356,15.5682,77827.0
2019-09-05 14:00:00,19.05,19.05,19.01,19.02,99118.0,15.5682,15.5682,15.5356,15.5437,99118.0
2019-09-05 14:10:00,19.02,19.06,19.01,19.05,95736.0,15.5437,15.5764,15.5356,15.5682,95736.0
2019-09-05 14:20:00,19.05,19.05,19.02,19.05,82703.0,15.5682,15.5682,15.5437,15.5682,82703.0
2019-09-05 14:30:00,19.05,19.06,19.02,19.03,88715.0,15.5682,15.5764,15.5437,15.5519,88715.0
2019-09-05 14:40:00,19.02,19.04,19.01,19.04,92067.0,15.5437,15.5601,15.5356,15.5601,92067.0
2019-09-05 14:50:00,19.04,19.06,19.02,19.05,125130.0,15.5601,15.5764,15.5437,15.5682,125130.0
2019-09-05 15:00:00,19.05,19.09,19.04,19.04,136882.0,15.5682,15.6009,15.5601,15.5601,136882.0
2019-09-05 15:10:00,19.04,19.05,19.03,19.03,88374.0,15.5601,15.5682,15.5519,15.5519,88374.0
2019-09-05 15:20:00,19.03,19.05,19.02,19.03,154557.0,15.5519,15.5682,15.5437,15.5519,154557.0
2019-09-05 15:30:00,19.03,19.06,19.02,19.02,273804.0,15.5519,15.5764,15.5437,15.5437,273804.0
2019-09-05 15:40:00,19.03,19.03,18.96,18.97,549139.0,15.5519,15.5519,15.4947,15.5029,549139.0
2019-09-05 15:50:00,18.98,18.98,18.9,18.91,1261995.0,15.511,15.511,15.4457,15.4538,1261995.0
2019-09-06 09:30:00,19.0,19.06,18.97,19.05,249065.0,15.5274,15.5764,15.5029,15.5682,249065.0
2019-09-06 09:40:00,19.05,19.08,19.0,19.05,200492.0,15.5682,15.5928,15.5274,15.5682,200492.0
2019-09-06 09:50:00,19.05,19.06,18.99,19.03,215208.0,15.5682,15.5764,15.5192,15.5519,215208.0
2019-09-06 10:00:00,19.03,19.08,19.02,19.03,117024.0,15.5519,15.5928,15.5437,15.5519,117024.0
2019-09-06 10:10:00,19.03,19.05,19.0,19.03,163179.0,15.5519,15.5682,15.5274,15.5519,163179.0
2019-09-06 10:20:00,19.03,19.04,19.01,19.04,76965.0,15.5519,15.5601,15.5356,15.5601,76965.0
2019-09-06 10:30:00,19.05,19.06,19.01,19.04,92111.0,15.5682,15.5764,15.5356,15.5601,92111.0
2019-09-06 10:40:00,19.04,19.09,19.04,19.09,89503.0,15.5601,15.6009,15.5601,15.6009,89503.0
2019-09-06 10:50:00,19.09,19.09,19.06,19.09,89025.0,15.6009,15.6009,15.5764,15.6009,89025.0
2019-09-06 11:00:00,19.09,19.1,19.07,19.07,130621.0,15.6009,15.6091,15.5846,15.5846,130621.0
2019-09-06 11:10:00,19.07,19.1,19.07,19.08,96846.0,15.5846,15.6091,15.5846,15.5928,96846.0
2019-09-06 11:20:00,19.08,19.11,19.05,19.07,112935.0,15.5928,15.6173,15.5682,15.5846,112935.0
2019-09-06 11:30:00,19.07,19.08,19.04,19.07,167174.0,15.5846,15.5928,15.5601,15.5846,167174.0
2019-09-06 11:40:00,19.06,19.09,19.06,19.08,65501.0,15.5764,15.6009,15.5764,15.5928,65501.0
2019-09-06 11:50:00,19.08,19.09,19.05,19.07,187556.0,15.5928,15.6009,15.5682,15.5846,187556.0
2019-09-06 12:00:00,19.07,19.1,19.06,19.07,118760.0,15.5846,15.6091,15.5764,15.5846,118760.0
2019-09-06 12:10:00,19.07,19.08,19.05,19.08,74733.0,15.5846,15.5928,15.5682,15.5928,74733.0
2019-09-06 12:20:00,19.08,19.09,19.05,19.07,55668.0,15.5928,15.6009,15.5682,15.5846,55668.0
2019-09-06 12:30:00,19.07,19.09,19.04,19.08,109429.0,15.5846,15.6009,15.5601,15.5928,109429.0
2019-09-06 12:40:00,19.08,19.09,19.05,19.06,91898.0,15.5928,15.6009,15.5682,15.5764,91898.0
2019-09-06 12:50:00,19.07,19.08,19.05,19.07,49333.0,15.5846,15.5928,15.5682,15.5846,49333.0
2019-09-06 13:00:00,19.08,19.1,19.07,19.08,61113.0,15.5928,15.6091,15.5846,15.5928,61113.0
2019-09-06 13:10:00,19.08,19.11,19.08,19.1,33654.0,15.5928,15.6173,15.5928,15.6091,33654.0
2019-09-06 13:20:00,19.1,19.12,19.1,19.11,39115.0,15.6091,15.6255,15.6091,15.6173,39115.0
2019-09-06 13:30:00,19.11,19.15,19.09,19.14,55642.0,15.6173,15.65,15.6009,15.6418,55642.0
2019-09-06 13:40:00,19.14,19.16,19.12,19.15,97161.0,15.6418,15.6581,15.6255,15.65,97161.0
2019-09-06 13:50:00,19.16,19.16,19.14,19.14,101744.0,15.6581,15.6581,15.6418,15.6418,101744.0
2019-09-06 14:00:00,19.14,19.15,19.13,19.14,51078.0,15.6418,15.65,15.6336,15.6418,51078.0
2019-09-06 14:10:00,19.14,19.15,19.1,19.11,149166.0,15.6418,15.65,15.6091,15.6173,149166.0
2019-09-06 14:20:00,19.1,19.14,19.1,19.12,64545.0,15.6091,15.6418,15.6091,15.6255,64545.0
2019-09-06 14:30:00,19.12,19.15,19.11,19.12,85426.0,15.6255,15.65,15.6173,15.6255,85426.0
2019-09-06 14:40:00,19.12,19.15,19.12,19.14,142872.0,15.6255,15.65,15.6255,15.6418,142872.0
2019-09-06 14:50:00,19.14,19.15,19.12,19.13,63670.0,15.6418,15.65,15.6255,15.6336,63670.0
2019-09-06 15:00:00,19.13,19.14,19.12,19.13,139184.0,15.6336,15.6418,15.6255,15.6336,139184.0
2019-09-06 15:10:00,19.14,19.15,19.13,19.14,79115.0,15.6418,15.65,15.6336,15.6418,79115.0
2019-09-06 15:20:00,19.15,19.16,19.13,19.16,145657.0,15.65,15.6581,15.6336,15.6581,145657.0
2019-09-06 15:30:00,19.16,19.16,19.14,19.14,164356.0,15.6581,15.6581,15.6418,15.6418,164356.0
2019-09-06 15:40:00,19.15,19.15,19.13,19.13,218550.0,15.65,15.65,15.6336,15.6336,218550.0
2019-09-06 15:50:00,19.14,19.14,19.08,19.11,890909.0,15.6418,15.6418,15.5928,15.6173,890909.0
2019-09-09 09:30:00,18.77,19.04,18.75,18.98,688197.0,15.3394,15.5601,15.3231,15.511,688197.0
2019-09-09 09:40:00,18.98,19.01,18.88,18.89,1633911.0,15.511,15.5356,15.4293,15.4375,1633911.0
2019-09-09 09:50:00,18.89,19.0,18.89,18.97,425865.0,15.4375,15.5274,15.4375,15.5029,425865.0
2019-09-09 10:00:00,18.98,19.07,18.97,19.06,264768.0,15.511,15.5846,15.5029,15.5764,264768.0
2019-09-09 10:10:00,19.07,19.15,19.05,19.1,389352.0,15.5846,15.65,15.5682,15.6091,389352.0
2019-09-09 10:20:00,19.1,19.12,19.02,19.03,251383.0,15.6091,15.6255,15.5437,15.5519,251383.0
2019-09-09 10:30:00,19.02,19.03,18.92,18.92,399072.0,15.5437,15.5519,15.462,15.462,399072.0
2019-09-09 10:40:00,18.92,19.02,18.92,19.0,260832.0,15.462,15.5437,15.462,15.5274,260832.0
2019-09-09 10:50:00,19.01,19.04,19.0,19.01,155914.0,15.5356,15.5601,15.5274,15.5356,155914.0
2019-09-09 11:00:00,19.01,19.03,18.97,19.03,350046.0,15.5356,15.5519,15.5029,15.5519,350046.0
2019-09-09 11:10:00,19.03,19.05,19.01,19.05,184977.0,15.5519,15.5682,15.5356,15.5682,184977.0
2019-09-09 11:20:00,19.05,19.05,18.99,18.99,195324.0,15.5682,15.5682,15.5192,15.5192,195324.0
2019-09-09 11:30:00,19.0,19.0,18.98,18.99,130107.0,15.5274,15.5274,15.511,15.5192,130107.0
2019-09-09 11:40:00,18.99,19.01,18.97,18.98,181572.0,15.5192,15.5356,15.5029,15.511,181572.0
2019-09-09 11:50:00,18.98,19.04,18.98,19.01,166341.0,15.511,15.5601,15.511,15.5356,166341.0
2019-09-09 12:00:00,19.02,19.02,18.99,19.0,171706.0,15.5437,15.5437,15.5192,15.5274,171706.0
2019-09-09 12:10:00,18.99,19.0,18.92,18.94,380620.0,15.5192,15.5274,15.462,15.4784,380620.0
2019-09-09 12:20:00,18.93,18.94,18.89,18.9,195827.0,15.4702,15.4784,15.4375,15.4457,195827.0
2019-09-09 12:30:00,18.89,18.92,18.87,18.89,337795.0,15.4375,15.462,15.4211,15.4375,337795.0
2019-09-09 12:40:00,18.89,18.91,18.87,18.88,182176.0,15.4375,15.4538,15.4211,15.4293,182176.0
2019-09-09 12:50:00,18.87,18.9,18.87,18.89,192526.0,15.4211,15.4457,15.4211,15.4375,192526.0
2019-09-09 13:00:00,18.89,18.89,18.86,18.87,120255.0,15.4375,15.4375,15.413,15.4211,120255.0
2019-09-09 13:10:00,18.87,18.88,18.86,18.88,81659.0,15.4211,15.4293,15.413,15.4293,81659.0
2019-09-09 13:20:00,18.87,18.88,18.83,18.84,83502.0,15.4211,15.4293,15.3885,15.3966,83502.0
2019-09-09 13:30:00,18.83,18.84,18.77,18.77,265686.0,15.3885,15.3966,15.3394,15.3394,265686.0
2019-09-09 13:40:00,18.77,18.8,18.76,18.78,164091.0,15.3394,15.3639,15.3312,15.3476,164091.0
2019-09-09 13:50:00,18.78,18.82,18.77,18.8,127752.0,15.3476,15.3803,15.3394,15.3639,127752.0
2019-09-09 14:00:00,18.8,18.82,18.79,18.8,205393.0,15.3639,15.3803,15.3558,15.3639,205393.0
2019-09-09 14:10:00,18.8,18.87,18.79,18.87,141440.0,15.3639,15.4211,15.3558,15.4211,141440.0
2019-09-09 14:20:00,18.87,18.89,18.86,18.89,110402.0,15.4211,15.4375,15.413,15.4375,110402.0
2019-09-09 14:30:00,18.89,18.94,18.89,18.94,129101.0,15.4375,15.4784,15.4375,15.4784,129101.0
2019-09-09 14:40:00,18.94,18.97,18.93,18.95,129707.0,15.4784,15.5029,15.4702,15.4865,129707.0
2019-09-09 14:50:00,18.94,18.98,18.93,18.97,132580.0,15.4784,15.511,15.4702,15.5029,132580.0
2019-09-09 15:00:00,18.97,18.99,18.95,18.98,148709.0,15.5029,15.5192,15.4865,15.511,148709.0
2019-09-09 15:10:00,18.97,19.01,18.97,19.01,125082.0,15.5029,15.5356,15.5029,15.5356,125082.0
2019-09-09 15:20:00,19.02,19.02,19.0,19.02,95664.0,15.5437,15.5437,15.5274,15.5437,95664.0
2019-09-09 15:30:00,19.02,19.04,19.01,19.04,242590.0,15.5437,15.5601,15.5356,15.5601,242590.0
2019-09-09 15:40:00,19.04,19.04,19.01,19.04,255367.0,15.5601,15.5601,15.5356,15.5601,255367.0
2019-09-09 15:50:00,19.04,19.05,19.0,19.01,610933.0,15.5601,15.5682,15.5274,15.5356,610933.0
2019-09-10 09:30:00,18.79,18.93,18.77,18.82,338294.0,15.4853,15.6007,15.4688,15.51,338294.0
2019-09-10 09:40:00,18.82,18.9,18.77,18.86,178051.0,15.51,15.576,15.4688,15.543,178051.0
2019-09-10 09:50:00,18.86,18.92,18.83,18.91,313011.0,15.543,15.5924,15.5183,15.5842,313011.0
2019-09-10 10:00:00,18.91,18.96,18.9,18.95,166703.0,15.5842,15.6254,15.576,15.6172,166703.0
2019-09-10 10:10:00,18.95,18.96,18.9,18.91,357049.0,15.6172,15.6254,15.576,15.5842,357049.0
2019-09-10 10:20:00,18.91,18.96,18.89,18.92,641839.0,15.5842,15.6254,15.5677,15.5924,641839.0
2019-09-10 10:30:00,18.92,18.93,18.88,18.89,120084.0,15.5924,15.6007,15.5595,15.5677,120084.0
2019-09-10 10:40:00,18.89,18.9,18.85,18.87,213815.0,15.5677,15.576,15.5348,15.5512,213815.0
2019-09-10 10:50:00,18.86,18.93,18.86,18.93,126193.0,15.543,15.6007,15.543,15.6007,126193.0
2019-09-10 11:00:00,18.93,18.95,18.89,18.91,162470.0,15.6007,15.6172,15.5677,15.5842,162470.0
2019-09-10 11:10:00,18.9,18.95,18.89,18.94,131842.0,15.576,15.6172,15.5677,15.6089,131842.0
2019-09-10 11:20:00,18.94,18.95,18.92,18.94,151087.0,15.6089,15.6172,15.5924,15.6089,151087.0
2019-09-10 11:30:00,18.94,18.96,18.93,18.95,171712.0,15.6089,15.6254,15.6007,15.6172,171712.0
2019-09-10 11:40:00,18.95,18.98,18.92,18.96,263135.0,15.6172,15.6419,15.5924,15.6254,263135.0
2019-09-10 11:50:00,18.96,19.02,18.96,18.98,156540.0,15.6254,15.6749,15.6254,15.6419,156540.0
2019-09-10 12:00:00,18.98,18.99,18.91,18.92,118372.0,15.6419,15.6501,15.5842,15.5924,118372.0
2019-09-10 12:10:00,18.92,18.95,18.9,18.94,134481.0,15.5924,15.6172,15.576,15.6089,134481.0
2019-09-10 12:20:00,18.94,18.99,18.93,18.98,99813.0,15.6089,15.6501,15.6007,15.6419,99813.0
2019-09-10 12:30:00,18.98,18.99,18.96,18.96,99588.0,15.6419,15.6501,15.6254,15.6254,99588.0
2019-09-10 12:40:00,18.96,18.99,18.94,18.98,113684.0,15.6254,15.6501,15.6089,15.6419,113684.0
2019-09-10 12:50:00,18.98,18.99,18.95,18.95,63402.0,15.6419,15.6501,15.6172,15.6172,63402.0
2019-09-10 13:00:00,18.95,18.96,18.92,18.92,75028.0,15.6172,15.6254,15.5924,15.5924,75028.0
2019-09-10 13:10:00,18.92,18.95,18.91,18.94,158433.0,15.5924,15.6172,15.5842,15.6089,158433.0
2019-09-10 13:20:00,18.94,18.98,18.94,18.96,122195.0,15.6089,15.6419,15.6089,15.6254,122195.0
2019-09-10 13:30:00,18.95,18.98,18.95,18.96,108314.0,15.6172,15.6419,15.6172,15.6254,108314.0
2019-09-10 13:40:00,18.96,18.97,18.95,18.96,73858.0,15.6254,15.6337,15.6172,15.6254,73858.0
2019-09-10 13:50:00,18.96,18.98,18.93,18.96,129232.0,15.6254,15.6419,15.6007,15.6254,129232.0
2019-09-10 14:00:00,18.96,18.96,18.92,18.95,150812.0,15.6254,15.6254,15.5924,15.6172,150812.0
2019-09-10 14:10:00,18.94,18.95,18.91,18.92,105126.0,15.6089,15.6172,15.5842,15.5924,105126.0
2019-09-10 14:20:00,18.92,18.96,18.91,18.96,143552.0,15.5924,15.6254,15.5842,15.6254,143552.0
2019-09-10 14:30:00,18.96,18.98,18.95,18.95,120464.0,15.6254,15.6419,15.6172,15.6172,120464.0
2019-09-10 14:40:00,18.95,18.96,18.93,18.93,111414.0,15.6172,15.6254,15.6007,15.6007,111414.0
2019-09-10 14:50:00,18.93,18.95,18.91,18.94,186596.0,15.6007,15.6172,15.5842,15.6089,186596.0
2019-09-10 15:00:00,18.94,18.97,18.93,18.96,133318.0,15.6089,15.6337,15.6007,15.6254,133318.0
2019-09-10 15:10:00,18.96,18.97,18.94,18.95,161228.0,15.6254,15.6337,15.6089,15.6172,161228.0
2019-09-10 15:20:00,18.95,18.95,18.92,18.92,103861.0,15.6172,15.6172,15.5924,15.5924,103861.0
2019-09-10 15:30:00,18.93,18.93,18.91,18.91,170825.0,15.6007,15.6007,15.5842,15.5842,170825.0
2019-09-10 15:40:00,18.91,18.92,18.89,18.89,390831.0,15.5842,15.5924,15.5677,15.5677,390831.0
2019-09-10 15:50:00,18.89,18.99,18.88,18.99,1028132.0,15.5677,15.6501,15.5595,15.6501,1028132.0
2019-09-11 09:30:00,18.98,19.09,18.84,18.94,234043.0,15.6419,15.7325,15.5265,15.6089,234043.0
2019-09-11 09:40:00,18.94,18.97,18.87,18.95,342120.0,15.6089,15.6337,15.5512,15.6172,342120.0
2019-09-11 09:50:00,18.95,18.99,18.91,18.94,136175.0,15.6172,15.6501,15.5842,15.6089,136175.0
2019-09-11 10:00:00,18.95,19.0,18.93,18.96,381632.0,15.6172,15.6584,15.6007,15.6254,381632.0
2019-09-11 10:10:00,18.95,18.98,18.91,18.94,168812.0,15.6172,15.6419,15.5842,15.6089,168812.0
2019-09-11 10:20:00,18.94,18.96,18.92,18.93,169735.0,15.6089,15.6254,15.5924,15.6007,169735.0
2019-09-11 10:30:00,18.93,19.04,18.92,19.03,196241.0,15.6007,15.6913,15.5924,15.6831,196241.0
2019-09-11 10:40:00,19.02,19.07,19.02,19.05,130292.0,15.6749,15.7161,15.6749,15.6996,130292.0
2019-09-11 10:50:00,19.05,19.11,19.05,19.1,167363.0,15.6996,15.749,15.6996,15.7408,167363.0
2019-09-11 11:00:00,19.1,19.12,19.08,19.1,288203.0,15.7408,15.7573,15.7243,15.7408,288203.0
2019-09-11 11:10:00,19.11,19.12,19.08,19.08,114119.0,15.749,15.7573,15.7243,15.7243,114119.0
2019-09-11 11:20:00,19.08,19.08,19.02,19.05,134964.0,15.7243,15.7243,15.6749,15.6996,134964.0
2019-09-11 11:30:00,19.05,19.07,19.01,19.01,148542.0,15.6996,15.7161,15.6666,15.6666,148542.0
2019-09-11 11:40:00,19.01,19.01,18.93,18.95,140643.0,15.6666,15.6666,15.6007,15.6172,140643.0
2019-09-11 11:50:00,18.95,18.97,18.93,18.96,116139.0,15.6172,15.6337,15.6007,15.6254,116139.0
2019-09-11 12:00:00,18.96,18.99,18.94,18.95,122548.0,15.6254,15.6501,15.6089,15.6172,122548.0
2019-09-11 12:10:00,18.94,18.96,18.91,18.91,95229.0,15.6089,15.6254,15.5842,15.5842,95229.0
2019-09-11 12:20:00,18.91,18.94,18.9,18.93,94155.0,15.5842,15.6089,15.576,15.6007,94155.0
2019-09-11 12:30:00,18.93,18.94,18.89,18.93,194263.0,15.6007,15.6089,15.5677,15.6007,194263.0
2019-09-11 12:40:00,18.93,18.94,18.91,18.92,101119.0,15.6007,15.6089,15.5842,15.5924,101119.0
2019-09-11 12:50:00,18.93,18.97,18.92,18.94,171961.0,15.6007,15.6337,15.5924,15.6089,171961.0
2019-09-11 13:00:00,18.95,18.97,18.94,18.96,74008.0,15.6172,15.6337,15.6089,15.6254,74008.0
2019-09-11 13:10:00,18.96,18.97,18.94,18.96,123203.0,15.6254,15.6337,15.6089,15.6254,123203.0
2019-09-11 13:20:00,18.95,18.98,18.94,18.96,123295.0,15.6172,15.6419,15.6089,15.6254,123295.0
2019-09-11 13:30:00,18.96,18.97,18.94,18.94,109460.0,15.6254,15.6337,15.6089,15.6089,109460.0
2019-09-11 13:40:00,18.94,18.97,18.93,18.96,214698.0,15.6089,15.6337,15.6007,15.6254,214698.0
2019-09-11 13:50:00,18.96,18.96,18.93,18.95,125186.0,15.6254,15.6254,15.6007,15.6172,125186.0
2019-09-11 14:00:00,18.95,18.95,18.94,18.94,103082.0,15.6172,15.6172,15.6089,15.6089,103082.0
2019-09-11 14:10:00,18.94,18.95,18.91,18.91,100186.0,15.6089,15.6172,15.5842,15.5842,100186.0
2019-09-11 14:20:00,18.91,18.94,18.91,18.93,123839.0,15.5842,15.6089,15.5842,15.6007,123839.0
2019-09-11 14:30:00,18.93,18.95,18.92,18.95,190795.0,15.6007,15.6172,15.5924,15.6172,190795.0
2019-09-11 14:40:00,18.95,18.97,18.94,18.95,140662.0,15.6172,15.6337,15.6089,15.6172,140662.0
2019-09-11 14:50:00,18.95,18.96,18.93,18.93,183187.0,15.6172,15.6254,15.6007,15.6007,183187.0
2019-09-11 15:00:00,18.93,18.97,18.93,18.95,174255.0,15.6007,15.6337,15.6007,15.6172,174255.0
2019-09-11 15:10:00,18.95,18.97,18.95,18.96,127241.0,15.6172,15.6337,15.6172,15.6254,127241.0
2019-09-11 15:20:00,18.96,18.97,18.94,18.95,211477.0,15.6254,15.6337,15.6089,15.6172,211477.0
2019-09-11 15:30:00,18.96,19.03,18.95,19.02,241359.0,15.6254,15.6831,15.6172,15.6749,241359.0
2019-09-11 15:40:00,19.03,19.04,18.99,19.02,237419.0,15.6831,15.6913,15.6501,15.6749,237419.0
2019-09-11 15:50:00,19.02,19.05,19.01,19.04,732319.0,15.6749,15.6996,15.6666,15.6913,732319.0
2019-09-12 09:30:00,18.99,19.04,18.7,18.76,459347.0,15.6501,15.6913,15.4111,15.4606,459347.0
2019-09-12 09:40:00,18.76,18.76,18.46,18.48,576430.0,15.4606,15.4606,15.2133,15.2298,576430.0
2019-09-12 09:50:00,18.48,18.59,18.46,18.56,326121.0,15.2298,15.3205,15.2133,15.2958,326121.0
2019-09-12 10:00:00,18.57,18.62,18.55,18.57,277588.0,15.304,15.3452,15.2875,15.304,277588.0
2019-09-12 10:10:00,18.58,18.95,18.53,18.95,892085.0,15.3122,15.6172,15.271,15.6172,892085.0
2019-09-12 10:20:00,18.95,19.05,18.92,19.03,580155.0,15.6172,15.6996,15.5924,15.6831,580155.0
2019-09-12 10:30:00,19.03,19.04,18.93,18.98,568204.0,15.6831,15.6913,15.6007,15.6419,568204.0
2019-09-12 10:40:00,18.98,19.03,18.91,18.91,462128.0,15.6419,15.6831,15.5842,15.5842,462128.0
2019-09-12 10:50:00,18.91,18.93,18.74,18.77,284797.0,15.5842,15.6007,15.4441,15.4688,284797.0
2019-09-12 11:00:00,18.76,18.77,18.67,18.69,256281.0,15.4606,15.4688,15.3864,15.4029,256281.0
2019-09-12 11:10:00,18.69,18.73,18.66,18.73,226193.0,15.4029,15.4359,15.3782,15.4359,226193.0
2019-09-12 11:20:00,18.73,18.81,18.72,18.79,147904.0,15.4359,15.5018,15.4276,15.4853,147904.0
2019-09-12 11:30:00,18.79,18.81,18.77,18.77,120096.0,15.4853,15.5018,15.4688,15.4688,120096.0
2019-09-12 11:40:00,18.78,18.83,18.77,18.82,147458.0,15.4771,15.5183,15.4688,15.51,147458.0
2019-09-12 11:50:00,18.82,18.88,18.8,18.88,374125.0,15.51,15.5595,15.4935,15.5595,374125.0
2019-09-12 12:00:00,18.87,18.89,18.85,18.86,142205.0,15.5512,15.5677,15.5348,15.543,142205.0
2019-09-12 12:10:00,18.86,18.87,18.84,18.85,136600.0,15.543,15.5512,15.5265,15.5348,136600.0
2019-09-12 12:20:00,18.85,18.89,18.85,18.87,141637.0,15.5348,15.5677,15.5348,15.5512,141637.0
2019-09-12 12:30:00,18.87,18.95,18.86,18.92,201052.0,15.5512,15.6172,15.543,15.5924,201052.0
2019-09-12 12:40:00,18.93,18.99,18.92,18.97,197401.0,15.6007,15.6501,15.5924,15.6337,197401.0
2019-09-12 12:50:00,18.98,19.01,18.97,18.99,278758.0,15.6419,15.6666,15.6337,15.6501,278758.0
2019-09-12 13:00:00,19.0,19.03,18.98,19.0,292399.0,15.6584,15.6831,15.6419,15.6584,292399.0
2019-09-12 13:10:00,19.0,19.0,18.97,18.98,107715.0,15.6584,15.6584,15.6337,15.6419,107715.0
2019-09-12 13:20:00,18.98,19.0,18.97,18.97,199250.0,15.6419,15.6584,15.6337,15.6337,199250.0
2019-09-12 13:30:00,18.97,19.02,18.96,19.0,142401.0,15.6337,15.6749,15.6254,15.6584,142401.0
2019-09-12 13:40:00,19.0,19.01,18.96,18.98,189740.0,15.6584,15.6666,15.6254,15.6419,189740.0
2019-09-12 13:50:00,18.98,19.0,18.95,18.96,137818.0,15.6419,15.6584,15.6172,15.6254,137818.0
2019-09-12 14:00:00,18.96,18.96,18.92,18.93,134825.0,15.6254,15.6254,15.5924,15.6007,134825.0
2019-09-12 14:10:00,18.93,18.93,18.91,18.92,111103.0,15.6007,15.6007,15.5842,15.5924,111103.0
2019-09-12 14:20:00,18.93,18.93,18.89,18.89,217055.0,15.6007,15.6007,15.5677,15.5677,217055.0
2019-09-12 14:30:00,18.89,18.94,18.89,18.92,191952.0,15.5677,15.6089,15.5677,15.5924,191952.0
2019-09-12 14:40:00,18.93,18.95,18.9,18.91,611842.0,15.6007,15.6172,15.576,15.5842,611842.0
2019-09-12 14:50:00,18.91,18.93,18.86,18.86,232703.0,15.5842,15.6007,15.543,15.543,232703.0
2019-09-12 15:00:00,18.86,18.87,18.82,18.82,251665.0,15.543,15.5512,15.51,15.51,251665.0
2019-09-12 15:10:00,18.82,18.84,18.8,18.81,284508.0,15.51,15.5265,15.4935,15.5018,284508.0
2019-09-12 15:20:00,18.81,18.84,18.81,18.81,255411.0,15.5018,15.5265,15.5018,15.5018,255411.0
2019-09-12 15:30:00,18.81,18.86,18.8,18.84,738204.0,15.5018,15.543,15.4935,15.5265,738204.0
2019-09-12 15:40:00,18.84,18.84,18.81,18.81,448692.0,15.5265,15.5265,15.5018,15.5018,448692.0
2019-09-12 15:50:00,18.82,18.82,18.74,18.77,2504607.0,15.51,15.51,15.4441,15.4688,2504607.0
2019-09-13 09:30:00,18.85,19.02,18.85,18.98,257454.0,15.5348,15.6749,15.5348,15.6419,257454.0
2019-09-13 09:40:00,18.98,18.99,18.91,18.94,315880.0,15.6419,15.6501,15.5842,15.6089,315880.0
2019-09-13 09:50:00,18.95,18.96,18.87,18.89,170347.0,15.6172,15.6254,15.5512,15.5677,170347.0
2019-09-13 10:00:00,18.88,18.94,18.87,18.93,306654.0,15.5595,15.6089,15.5512,15.6007,306654.0
2019-09-13 10:10:00,18.93,19.02,18.92,18.98,477282.0,15.6007,15.6749,15.5924,15.6419,477282.0
2019-09-13 10:20:00,18.99,19.04,18.98,19.01,471088.0,15.6501,15.6913,15.6419,15.6666,471088.0
2019-09-13 10:30:00,19.02,19.1,19.01,19.09,707948.0,15.6749,15.7408,15.6666,15.7325,707948.0
2019-09-13 10:40:00,19.1,19.12,19.08,19.12,131730.0,15.7408,15.7573,15.7243,15.7573,131730.0
2019-09-13 10:50:00,19.11,19.19,19.1,19.16,391041.0,15.749,15.815,15.7408,15.7902,391041.0
2019-09-13 11:00:00,19.16,19.2,19.15,19.17,231678.0,15.7902,15.8232,15.782,15.7985,231678.0
2019-09-13 11:10:00,19.17,19.18,19.09,19.1,408784.0,15.7985,15.8067,15.7325,15.7408,408784.0
2019-09-13 11:20:00,19.1,19.1,19.02,19.03,200431.0,15.7408,15.7408,15.6749,15.6831,200431.0
2019-09-13 11:30:00,19.04,19.05,19.01,19.01,80012.0,15.6913,15.6996,15.6666,15.6666,80012.0
2019-09-13 11:40:00,19.01,19.03,18.99,19.01,247433.0,15.6666,15.6831,15.6501,15.6666,247433.0
2019-09-13 11:50:00,19.0,19.01,18.99,18.99,43594.0,15.6584,15.6666,15.6501,15.6501,43594.0
2019-09-13 12:00:00,18.99,19.01,18.97,18.99,290168.0,15.6501,15.6666,15.6337,15.6501,290168.0
2019-09-13 12:10:00,19.0,19.01,18.98,18.98,219075.0,15.6584,15.6666,15.6419,15.6419,219075.0
2019-09-13 12:20:00,18.98,18.98,18.95,18.96,140069.0,15.6419,15.6419,15.6172,15.6254,140069.0
2019-09-13 12:30:00,18.96,18.97,18.95,18.95,143016.0,15.6254,15.6337,15.6172,15.6172,143016.0
2019-09-13 12:40:00,18.96,18.96,18.94,18.96,98439.0,15.6254,15.6254,15.6089,15.6254,98439.0
2019-09-13 12:50:00,18.95,19.02,18.94,19.02,147584.0,15.6172,15.6749,15.6089,15.6749,147584.0
2019-09-13 13:00:00,19.02,19.04,19.01,19.04,67753.0,15.6749,15.6913,15.6666,15.6913,67753.0
2019-09-13 13:10:00,19.04,19.1,19.03,19.1,71575.0,15.6913,15.7408,15.6831,15.7408,71575.0
2019-09-13 13:20:00,19.09,19.11,19.08,19.11,98325.0,15.7325,15.749,15.7243,15.749,98325.0
2019-09-13 13:30:00,19.11,19.12,19.1,19.12,182789.0,15.749,15.7573,15.7408,15.7573,182789.0
2019-09-13 13:40:00,19.12,19.12,19.08,19.12,150876.0,15.7573,15.7573,15.7243,15.7573,150876.0
2019-09-13 13:50:00,19.12,19.13,19.09,19.1,98165.0,15.7573,15.7655,15.7325,15.7408,98165.0
2019-09-13 14:00:00,19.1,19.16,19.09,19.14,123143.0,15.7408,15.7902,15.7325,15.7738,123143.0
2019-09-13 14:10:00,19.14,19.16,19.13,19.13,131093.0,15.7738,15.7902,15.7655,15.7655,131093.0
2019-09-13 14:20:00,19.14,19.15,19.13,19.15,102604.0,15.7738,15.782,15.7655,15.782,102604.0
2019-09-13 14:30:00,19.15,19.17,19.14,19.16,146121.0,15.782,15.7985,15.7738,15.7902,146121.0
2019-09-13 14:40:00,19.16,19.18,19.13,19.14,166947.0,15.7902,15.8067,15.7655,15.7738,166947.0
2019-09-13 14:50:00,19.14,19.14,19.09,19.1,154231.0,15.7738,15.7738,15.7325,15.7408,154231.0
2019-09-13 15:00:00,19.11,19.11,19.07,19.07,101351.0,15.749,15.749,15.7161,15.7161,101351.0
2019-09-13 15:10:00,19.08,19.08,19.05,19.07,133023.0,15.7243,15.7243,15.6996,15.7161,133023.0
2019-09-13 15:20:00,19.07,19.08,19.06,19.08,81649.0,15.7161,15.7243,15.7078,15.7243,81649.0
2019-09-13 15:30:00,19.07,19.09,19.05,19.09,244028.0,15.7161,15.7325,15.6996,15.7325,244028.0
2019-09-13 15:40:00,19.09,19.09,19.03,19.06,400165.0,15.7325,15.7325,15.6831,15.7078,400165.0
2019-09-13 15:50:00,19.05,19.08,19.03,19.08,1118443.0,15.6996,15.7243,15.6831,15.7243,1118443.0
2019-09-16 09:30:00,18.56,18.66,18.46,18.52,498390.0,15.2958,15.3782,15.2133,15.2628,498390.0
2019-09-16 09:40:00,18.52,18.63,18.46,18.61,423280.0,15.2628,15.3534,15.2133,15.337,423280.0
2019-09-16 09:50:00,18.61,18.8,18.6,18.8,277636.0,15.337,15.4935,15.3287,15.4935,277636.0
2019-09-16 10:00:00,18.8,18.83,18.73,18.73,252986.0,15.4935,15.5183,15.4359,15.4359,252986.0
2019-09-16 10:10:00,18.74,18.75,18.71,18.71,136089.0,15.4441,15.4523,15.4194,15.4194,136089.0
2019-09-16 10:20:00,18.71,18.75,18.71,18.72,206705.0,15.4194,15.4523,15.4194,15.4276,206705.0
2019-09-16 10:30:00,18.72,18.73,18.7,18.71,183762.0,15.4276,15.4359,15.4111,15.4194,183762.0
2019-09-16 10:40:00,18.71,18.72,18.68,18.7,119804.0,15.4194,15.4276,15.3947,15.4111,119804.0
2019-09-16 10:50:00,18.71,18.72,18.65,18.7,142836.0,15.4194,15.4276,15.3699,15.4111,142836.0
2019-09-16 11:00:00,18.7,18.81,18.7,18.81,94210.0,15.4111,15.5018,15.4111,15.5018,94210.0
2019-09-16 11:10:00,18.81,18.85,18.79,18.8,234826.0,15.5018,15.5348,15.4853,15.4935,234826.0
2019-09-16 11:20:00,18.8,18.82,18.8,18.8,90058.0,15.4935,15.51,15.4935,15.4935,90058.0
2019-09-16 11:30:00,18.8,18.81,18.77,18.8,107374.0,15.4935,15.5018,15.4688,15.4935,107374.0
2019-09-16 11:40:00,18.79,18.8,18.74,18.74,91736.0,15.4853,15.4935,15.4441,15.4441,91736.0
2019-09-16 11:50:00,18.74,18.79,18.73,18.74,136304.0,15.4441,15.4853,15.4359,15.4441,136304.0
2019-09-16 12:00:00,18.74,18.78,18.74,18.76,82867.0,15.4441,15.4771,15.4441,15.4606,82867.0
2019-09-16 12:10:00,18.76,18.79,18.76,18.76,52032.0,15.4606,15.4853,15.4606,15.4606,52032.0
2019-09-16 12:20:00,18.77,18.8,18.75,18.8,59154.0,15.4688,15.4935,15.4523,15.4935,59154.0
2019-09-16 12:30:00,18.8,18.83,18.78,18.82,84705.0,15.4935,15.5183,15.4771,15.51,84705.0
2019-09-16 12:40:00,18.82,18.83,18.78,18.81,82139.0,15.51,15.5183,15.4771,15.5018,82139.0
2019-09-16 12:50:00,18.8,18.82,18.79,18.82,86850.0,15.4935,15.51,15.4853,15.51,86850.0
2019-09-16 13:00:00,18.81,18.83,18.8,18.82,70689.0,15.5018,15.5183,15.4935,15.51,70689.0
2019-09-16 13:10:00,18.83,18.85,18.82,18.85,34795.0,15.5183,15.5348,15.51,15.5348,34795.0
2019-09-16 13:20:00,18.84,18.87,18.82,18.83,98636.0,15.5265,15.5512,15.51,15.5183,98636.0
2019-09-16 13:30:00,18.82,18.84,18.81,18.81,51532.0,15.51,15.5265,15.5018,15.5018,51532.0
2019-09-16 13:40:00,18.82,18.83,18.81,18.83,50814.0,15.51,15.5183,15.5018,15.5183,50814.0
2019-09-16 13:50:00,18.82,18.85,18.82,18.85,80596.0,15.51,15.5348,15.51,15.5348,80596.0
2019-09-16 14:00:00,18.85,18.87,18.83,18.84,127623.0,15.5348,15.5512,15.5183,15.5265,127623.0
2019-09-16 14:10:00,18.84,18.86,18.83,18.86,74316.0,15.5265,15.543,15.5183,15.543,74316.0
2019-09-16 14:20:00,18.86,18.89,18.84,18.85,89605.0,15.543,15.5677,15.5265,15.5348,89605.0
2019-09-16 14:30:00,18.84,18.85,18.82,18.84,87809.0,15.5265,15.5348,15.51,15.5265,87809.0
2019-09-16 14:40:00,18.84,18.88,18.82,18.88,136934.0,15.5265,15.5595,15.51,15.5595,136934.0
2019-09-16 14:50:00,18.88,18.9,18.85,18.86,182285.0,15.5595,15.576,15.5348,15.543,182285.0
2019-09-16 15:00:00,18.86,18.88,18.85,18.86,85560.0,15.543,15.5595,15.5348,15.543,85560.0
2019-09-16 15:10:00,18.86,18.89,18.85,18.89,207626.0,15.543,15.5677,15.5348,15.5677,207626.0
2019-09-16 15:20:00,18.89,18.9,18.87,18.89,263740.0,15.5677,15.576,15.5512,15.5677,263740.0
2019-09-16 15:30:00,18.89,18.9,18.86,18.88,241229.0,15.5677,15.576,15.543,15.5595,241229.0
2019-09-16 15:40:00,18.88,18.91,18.86,18.86,281880.0,15.5595,15.5842,15.543,15.543,281880.0
2019-09-16 15:50:00,18.86,18.89,18.85,18.87,699739.0,15.543,15.5677,15.5348,15.5512,699739.0
2019-09-17 09:30:00,18.86,18.86,18.6,18.71,569181.0,15.543,15.543,15.3287,15.4194,569181.0
2019-09-17 09:40:00,18.71,18.72,18.62,18.66,265901.0,15.4194,15.4276,15.3452,15.3782,265901.0
2019-09-17 09:50:00,18.67,18.68,18.58,18.64,251984.0,15.3864,15.3947,15.3122,15.3617,251984.0
2019-09-17 10:00:00,18.64,18.71,18.62,18.71,192107.0,15.3617,15.4194,15.3452,15.4194,192107.0
2019-09-17 10:10:00,18.71,18.79,18.69,18.78,173414.0,15.4194,15.4853,15.4029,15.4771,173414.0
2019-09-17 10:20:00,18.78,18.8,18.76,18.79,152246.0,15.4771,15.4935,15.4606,15.4853,152246.0
2019-09-17 10:30:00,18.79,18.83,18.78,18.82,161812.0,15.4853,15.5183,15.4771,15.51,161812.0
2019-09-17 10:40:00,18.82,18.83,18.8,18.82,235346.0,15.51,15.5183,15.4935,15.51,235346.0
2019-09-17 10:50:00,18.81,18.82,18.75,18.79,133074.0,15.5018,15.51,15.4523,15.4853,133074.0
2019-09-17 11:00:00,18.79,18.87,18.79,18.87,124470.0,15.4853,15.5512,15.4853,15.5512,124470.0
2019-09-17 11:10:00,18.87,18.9,18.86,18.87,123935.0,15.5512,15.576,15.543,15.5512,123935.0
2019-09-17 11:20:00,18.87,18.92,18.87,18.89,106799.0,15.5512,15.5924,15.5512,15.5677,106799.0
2019-09-17 11:30:00,18.89,18.93,18.88,18.91,131427.0,15.5677,15.6007,15.5595,15.5842,131427.0
2019-09-17 11:40:00,18.92,18.95,18.9,18.91,98423.0,15.5924,15.6172,15.576,15.5842,98423.0
2019-09-17 11:50:00,18.91,18.93,18.9,18.93,61510.0,15.5842,15.6007,15.576,15.6007,61510.0
2019-09-17 12:00:00,18.93,18.94,18.89,18.91,84710.0,15.6007,15.6089,15.5677,15.5842,84710.0
2019-09-17 12:10:00,18.91,18.93,18.89,18.89,53363.0,15.5842,15.6007,15.5677,15.5677,53363.0
2019-09-17 12:20:00,18.89,18.9,18.85,18.88,80223.0,15.5677,15.576,15.5348,15.5595,80223.0
2019-09-17 12:30:00,18.88,18.89,18.87,18.89,159680.0,15.5595,15.5677,15.5512,15.5677,159680.0
2019-09-17 12:40:00,18.89,18.92,18.86,18.87,121865.0,15.5677,15.5924,15.543,15.5512,121865.0
2019-09-17 12:50:00,18.87,18.89,18.85,18.89,96493.0,15.5512,15.5677,15.5348,15.5677,96493.0
2019-09-17 13:00:00,18.89,18.91,18.87,18.91,83318.0,15.5677,15.5842,15.5512,15.5842,83318.0
2019-09-17 13:10:00,18.91,18.93,18.91,18.91,79879.0,15.5842,15.6007,15.5842,15.5842,79879.0
2019-09-17 13:20:00,18.91,18.94,18.91,18.93,107435.0,15.5842,15.6089,15.5842,15.6007,107435.0
2019-09-17 13:30:00,18.93,18.96,18.93,18.96,78870.0,15.6007,15.6254,15.6007,15.6254,78870.0
2019-09-17 13:40:00,18.96,18.96,18.9,18.91,231050.0,15.6254,15.6254,15.576,15.5842,231050.0
2019-09-17 13:50:00,18.92,18.94,18.9,18.91,78661.0,15.5924,15.6089,15.576,15.5842,78661.0
2019-09-17 14:00:00,18.91,18.94,18.91,18.92,106984.0,15.5842,15.6089,15.5842,15.5924,106984.0
2019-09-17 14:10:00,18.92,18.94,18.92,18.93,83034.0,15.5924,15.6089,15.5924,15.6007,83034.0
2019-09-17 14:20:00,18.93,18.93,18.9,18.93,75782.0,15.6007,15.6007,15.576,15.6007,75782.0
2019-09-17 14:30:00,18.93,18.93,18.9,18.92,132179.0,15.6007,15.6007,15.576,15.5924,132179.0
2019-09-17 14:40:00,18.92,18.93,18.88,18.9,171021.0,15.5924,15.6007,15.5595,15.576,171021.0
2019-09-17 14:50:00,18.89,18.91,18.89,18.91,67654.0,15.5677,15.5842,15.5677,15.5842,67654.0
2019-09-17 15:00:00,18.91,18.91,18.88,18.89,107261.0,15.5842,15.5842,15.5595,15.5677,107261.0
2019-09-17 15:10:00,18.89,18.91,18.88,18.89,116807.0,15.5677,15.5842,15.5595,15.5677,116807.0
2019-09-17 15:20:00,18.89,18.89,18.88,18.89,64042.0,15.5677,15.5677,15.5595,15.5677,64042.0
2019-09-17 15:30:00,18.89,18.9,18.87,18.87,214699.0,15.5677,15.576,15.5512,15.5512,214699.0
2019-09-17 15:40:00,18.87,18.9,18.87,18.89,276406.0,15.5512,15.576,15.5512,15.5677,276406.0
2019-09-17 15:50:00,18.89,18.91,18.86,18.86,1004364.0,15.5677,15.5842,15.543,15.543,1004364.0
2019-09-18 09:30:00,18.89,18.97,18.81,18.93,192822.0,15.5677,15.6337,15.5018,15.6007,192822.0
2019-09-18 09:40:00,18.92,18.99,18.9,18.94,208088.0,15.5924,15.6501,15.576,15.6089,208088.0
2019-09-18 09:50:00,18.94,18.96,18.87,18.88,119315.0,15.6089,15.6254,15.5512,15.5595,119315.0
2019-09-18 10:00:00,18.88,18.92,18.86,18.9,136521.0,15.5595,15.5924,15.543,15.576,136521.0
2019-09-18 10:10:00,18.9,18.91,18.85,18.86,62268.0,15.576,15.5842,15.5348,15.543,62268.0
2019-09-18 10:20:00,18.86,18.91,18.85,18.89,80264.0,15.543,15.5842,15.5348,15.5677,80264.0
2019-09-18 10:30:00,18.89,18.9,18.86,18.86,54256.0,15.5677,15.576,15.543,15.543,54256.0
2019-09-18 10:40:00,18.86,18.87,18.83,18.84,65863.0,15.543,15.5512,15.5183,15.5265,65863.0
2019-09-18 10:50:00,18.84,18.85,18.75,18.77,212278.0,15.5265,15.5348,15.4523,15.4688,212278.0
2019-09-18 11:00:00,18.77,18.8,18.75,18.78,80235.0,15.4688,15.4935,15.4523,15.4771,80235.0
2019-09-18 11:10:00,18.79,18.81,18.77,18.81,56528.0,15.4853,15.5018,15.4688,15.5018,56528.0
2019-09-18 11:20:00,18.8,18.81,18.79,18.79,60232.0,15.4935,15.5018,15.4853,15.4853,60232.0
2019-09-18 11:30:00,18.79,18.81,18.78,18.8,89517.0,15.4853,15.5018,15.4771,15.4935,89517.0
2019-09-18 11:40:00,18.8,18.81,18.77,18.77,75023.0,15.4935,15.5018,15.4688,15.4688,75023.0
2019-09-18 11:50:00,18.78,18.78,18.71,18.71,85276.0,15.4771,15.4771,15.4194,15.4194,85276.0
2019-09-18 12:00:00,18.72,18.73,18.61,18.67,373687.0,15.4276,15.4359,15.337,15.3864,373687.0
2019-09-18 12:10:00,18.67,18.68,18.65,18.65,42077.0,15.3864,15.3947,15.3699,15.3699,42077.0
2019-09-18 12:20:00,18.65,18.69,18.65,18.69,98724.0,15.3699,15.4029,15.3699,15.4029,98724.0
2019-09-18 12:30:00,18.69,18.7,18.68,18.7,43819.0,15.4029,15.4111,15.3947,15.4111,43819.0
2019-09-18 12:40:00,18.69,18.72,18.69,18.71,51863.0,15.4029,15.4276,15.4029,15.4194,51863.0
2019-09-18 12:50:00,18.71,18.71,18.67,18.68,72174.0,15.4194,15.4194,15.3864,15.3947,72174.0
2019-09-18 13:00:00,18.67,18.68,18.65,18.67,58414.0,15.3864,15.3947,15.3699,15.3864,58414.0
2019-09-18 13:10:00,18.68,18.68,18.65,18.66,64941.0,15.3947,15.3947,15.3699,15.3782,64941.0
2019-09-18 13:20:00,18.66,18.66,18.62,18.63,67815.0,15.3782,15.3782,15.3452,15.3534,67815.0
2019-09-18 13:30:00,18.63,18.63,18.59,18.61,111861.0,15.3534,15.3534,15.3205,15.337,111861.0
2019-09-18 13:40:00,18.61,18.62,18.58,18.6,92750.0,15.337,15.3452,15.3122,15.3287,92750.0
2019-09-18 13:50:00,18.6,18.64,18.59,18.64,61381.0,15.3287,15.3617,15.3205,15.3617,61381.0
2019-09-18 14:00:00,18.64,18.72,18.56,18.63,139236.0,15.3617,15.4276,15.2958,15.3534,139236.0
2019-09-18 14:10:00,18.63,18.63,18.54,18.58,81565.0,15.3534,15.3534,15.2793,15.3122,81565.0
2019-09-18 14:20:00,18.57,18.61,18.55,18.58,79647.0,15.304,15.337,15.2875,15.3122,79647.0
2019-09-18 14:30:00,18.57,18.59,18.53,18.56,101760.0,15.304,15.3205,15.271,15.2958,101760.0
2019-09-18 14:40:00,18.55,18.58,18.49,18.54,403149.0,15.2875,15.3122,15.2381,15.2793,403149.0
2019-09-18 14:50:00,18.54,18.59,18.54,18.57,54634.0,15.2793,15.3205,15.2793,15.304,54634.0
2019-09-18 15:00:00,18.57,18.63,18.55,18.62,75049.0,15.304,15.3534,15.2875,15.3452,75049.0
2019-09-18 15:10:00,18.62,18.66,18.62,18.66,73212.0,15.3452,15.3782,15.3452,15.3782,73212.0
2019-09-18 15:20:00,18.66,18.7,18.66,18.68,197628.0,15.3782,15.4111,15.3782,15.3947,197628.0
2019-09-18 15:30:00,18.69,18.76,18.68,18.74,201973.0,15.4029,15.4606,15.3947,15.4441,201973.0
2019-09-18 15:40:00,18.73,18.77,18.72,18.73,169484.0,15.4359,15.4688,15.4276,15.4359,169484.0
2019-09-18 15:50:00,18.73,18.75,18.7,18.71,649716.0,15.4359,15.4523,15.4111,15.4194,649716.0
2019-09-19 09:30:00,18.75,18.91,18.73,18.89,191307.0,15.4523,15.5842,15.4359,15.5677,191307.0
2019-09-19 09:40:00,18.88,18.89,18.82,18.85,158825.0,15.5595,15.5677,15.51,15.5348,158825.0
2019-09-19 09:50:00,18.85,18.91,18.83,18.88,92807.0,15.5348,15.5842,15.5183,15.5595,92807.0
2019-09-19 10:00:00,18.88,18.93,18.87,18.9,136326.0,15.5595,15.6007,15.5512,15.576,136326.0
2019-09-19 10:10:00,18.9,18.92,18.87,18.89,125539.0,15.576,15.5924,15.5512,15.5677,125539.0
2019-09-19 10:20:00,18.89,18.93,18.89,18.91,229671.0,15.5677,15.6007,15.5677,15.5842,229671.0
2019-09-19 10:30:00,18.91,18.94,18.9,18.94,121587.0,15.5842,15.6089,15.576,15.6089,121587.0
2019-09-19 10:40:00,18.94,18.95,18.92,18.93,159840.0,15.6089,15.6172,15.5924,15.6007,159840.0
2019-09-19 10:50:00,18.93,18.99,18.92,18.97,221961.0,15.6007,15.6501,15.5924,15.6337,221961.0
2019-09-19 11:00:00,18.97,19.0,18.96,19.0,142282.0,15.6337,15.6584,15.6254,15.6584,142282.0
2019-09-19 11:10:00,18.99,19.04,18.97,19.0,508629.0,15.6501,15.6913,15.6337,15.6584,508629.0
2019-09-19 11:20:00,19.0,19.01,18.95,18.97,265886.0,15.6584,15.6666,15.6172,15.6337,265886.0
2019-09-19 11:30:00,18.96,19.0,18.96,18.97,113002.0,15.6254,15.6584,15.6254,15.6337,113002.0
2019-09-19 11:40:00,18.98,18.98,18.93,18.95,83428.0,15.6419,15.6419,15.6007,15.6172,83428.0
2019-09-19 11:50:00,18.94,18.99,18.94,18.97,122857.0,15.6089,15.6501,15.6089,15.6337,122857.0
2019-09-19 12:00:00,18.98,19.01,18.97,19.0,151032.0,15.6419,15.6666,15.6337,15.6584,151032.0
2019-09-19 12:10:00,19.0,19.01,18.97,18.98,88844.0,15.6584,15.6666,15.6337,15.6419,88844.0
2019-09-19 12:20:00,18.98,18.99,18.95,18.95,105319.0,15.6419,15.6501,15.6172,15.6172,105319.0
2019-09-19 12:30:00,18.95,18.98,18.93,18.98,82076.0,15.6172,15.6419,15.6007,15.6419,82076.0
2019-09-19 12:40:00,18.97,19.0,18.97,19.0,98596.0,15.6337,15.6584,15.6337,15.6584,98596.0
2019-09-19 12:50:00,19.0,19.01,18.98,18.98,124318.0,15.6584,15.6666,15.6419,15.6419,124318.0
2019-09-19 13:00:00,18.98,19.0,18.98,18.99,62793.0,15.6419,15.6584,15.6419,15.6501,62793.0
2019-09-19 13:10:00,18.99,19.0,18.98,19.0,68096.0,15.6501,15.6584,15.6419,15.6584,68096.0
2019-09-19 13:20:00,19.0,19.01,18.99,19.0,177222.0,15.6584,15.6666,15.6501,15.6584,177222.0
2019-09-19 13:30:00,18.99,18.99,18.93,18.96,289464.0,15.6501,15.6501,15.6007,15.6254,289464.0
2019-09-19 13:40:00,18.96,18.99,18.95,18.97,248833.0,15.6254,15.6501,15.6172,15.6337,248833.0
2019-09-19 13:50:00,18.97,18.98,18.96,18.98,77670.0,15.6337,15.6419,15.6254,15.6419,77670.0
2019-09-19 14:00:00,18.98,18.99,18.97,18.99,94113.0,15.6419,15.6501,15.6337,15.6501,94113.0
2019-09-19 14:10:00,18.99,19.02,18.99,19.01,298383.0,15.6501,15.6749,15.6501,15.6666,298383.0
2019-09-19 14:20:00,19.02,19.02,18.95,18.95,124837.0,15.6749,15.6749,15.6172,15.6172,124837.0
2019-09-19 14:30:00,18.95,18.96,18.92,18.92,95196.0,15.6172,15.6254,15.5924,15.5924,95196.0
2019-09-19 14:40:00,18.92,18.93,18.87,18.88,78945.0,15.5924,15.6007,15.5512,15.5595,78945.0
2019-09-19 14:50:00,18.88,18.88,18.83,18.84,82417.0,15.5595,15.5595,15.5183,15.5265,82417.0
2019-09-19 15:00:00,18.84,18.86,18.81,18.82,105516.0,15.5265,15.543,15.5018,15.51,105516.0
2019-09-19 15:10:00,18.82,18.84,18.81,18.81,62345.0,15.51,15.5265,15.5018,15.5018,62345.0
2019-09-19 15:20:00,18.82,18.84,18.81,18.82,105854.0,15.51,15.5265,15.5018,15.51,105854.0
2019-09-19 15:30:00,18.82,18.83,18.77,18.79,235487.0,15.51,15.5183,15.4688,15.4853,235487.0
2019-09-19 15:40:00,18.79,18.81,18.76,18.77,225846.0,15.4853,15.5018,15.4606,15.4688,225846.0
2019-09-19 15:50:00,18.77,18.77,18.72,18.74,945919.0,15.4688,15.4688,15.4276,15.4441,945919.0
2019-09-20 09:30:00,18.81,18.86,18.77,18.79,1453846.0,15.5018,15.543,15.4688,15.4853,1453846.0
2019-09-20 09:40:00,18.79,18.82,18.65,18.66,780498.0,15.4853,15.51,15.3699,15.3782,780498.0
2019-09-20 09:50:00,18.65,18.72,18.62,18.66,171878.0,15.3699,15.4276,15.3452,15.3782,171878.0
2019-09-20 10:00:00,18.67,18.79,18.67,18.76,155851.0,15.3864,15.4853,15.3864,15.4606,155851.0
2019-09-20 10:10:00,18.75,18.77,18.71,18.77,86740.0,15.4523,15.4688,15.4194,15.4688,86740.0
2019-09-20 10:20:00,18.77,18.79,18.75,18.77,79239.0,15.4688,15.4853,15.4523,15.4688,79239.0
2019-09-20 10:30:00,18.77,18.8,18.76,18.78,99116.0,15.4688,15.4935,15.4606,15.4771,99116.0
2019-09-20 10:40:00,18.78,18.8,18.75,18.8,180983.0,15.4771,15.4935,15.4523,15.4935,180983.0
2019-09-20 10:50:00,18.8,18.8,18.75,18.76,73791.0,15.4935,15.4935,15.4523,15.4606,73791.0
2019-09-20 11:00:00,18.76,18.8,18.75,18.78,66249.0,15.4606,15.4935,15.4523,15.4771,66249.0
2019-09-20 11:10:00,18.78,18.79,18.74,18.76,72571.0,15.4771,15.4853,15.4441,15.4606,72571.0
2019-09-20 11:20:00,18.76,18.81,18.75,18.77,136082.0,15.4606,15.5018,15.4523,15.4688,136082.0
2019-09-20 11:30:00,18.77,18.79,18.75,18.75,87805.0,15.4688,15.4853,15.4523,15.4523,87805.0
2019-09-20 11:40:00,18.75,18.77,18.73,18.73,78604.0,15.4523,15.4688,15.4359,15.4359,78604.0
2019-09-20 11:50:00,18.73,18.74,18.71,18.73,110276.0,15.4359,15.4441,15.4194,15.4359,110276.0
2019-09-20 12:00:00,18.73,18.75,18.73,18.73,66486.0,15.4359,15.4523,15.4359,15.4359,66486.0
2019-09-20 12:10:00,18.73,18.75,18.73,18.74,37159.0,15.4359,15.4523,15.4359,15.4441,37159.0
2019-09-20 12:20:00,18.75,18.75,18.72,18.73,82739.0,15.4523,15.4523,15.4276,15.4359,82739.0
2019-09-20 12:30:00,18.74,18.74,18.7,18.73,56711.0,15.4441,15.4441,15.4111,15.4359,56711.0
2019-09-20 12:40:00,18.73,18.74,18.72,18.73,42777.0,15.4359,15.4441,15.4276,15.4359,42777.0
2019-09-20 12:50:00,18.73,18.76,18.73,18.76,67295.0,15.4359,15.4606,15.4359,15.4606,67295.0
2019-09-20 13:00:00,18.75,18.76,18.74,18.74,51097.0,15.4523,15.4606,15.4441,15.4441,51097.0
2019-09-20 13:10:00,18.74,18.75,18.51,18.61,370938.0,15.4441,15.4523,15.2546,15.337,370938.0
2019-09-20 13:20:00,18.6,18.61,18.56,18.59,83819.0,15.3287,15.337,15.2958,15.3205,83819.0
2019-09-20 13:30:00,18.59,18.6,18.56,18.57,102528.0,15.3205,15.3287,15.2958,15.304,102528.0
2019-09-20 13:40:00,18.56,18.58,18.52,18.52,126250.0,15.2958,15.3122,15.2628,15.2628,126250.0
2019-09-20 13:50:00,18.53,18.59,18.5,18.57,83112.0,15.271,15.3205,15.2463,15.304,83112.0
2019-09-20 14:00:00,18.58,18.62,18.56,18.56,119041.0,15.3122,15.3452,15.2958,15.2958,119041.0
2019-09-20 14:10:00,18.57,18.57,18.54,18.56,69475.0,15.304,15.304,15.2793,15.2958,69475.0
2019-09-20 14:20:00,18.56,18.6,18.56,18.6,61337.0,15.2958,15.3287,15.2958,15.3287,61337.0
2019-09-20 14:30:00,18.6,18.65,18.59,18.63,87597.0,15.3287,15.3699,15.3205,15.3534,87597.0
2019-09-20 14:40:00,18.63,18.63,18.6,18.6,58152.0,15.3534,15.3534,15.3287,15.3287,58152.0
2019-09-20 14:50:00,18.6,18.6,18.56,18.57,101389.0,15.3287,15.3287,15.2958,15.304,101389.0
2019-09-20 15:00:00,18.58,18.58,18.55,18.55,86523.0,15.3122,15.3122,15.2875,15.2875,86523.0
2019-09-20 15:10:00,18.56,18.58,18.55,18.56,99868.0,15.2958,15.3122,15.2875,15.2958,99868.0
2019-09-20 15:20:00,18.56,18.57,18.49,18.49,174978.0,15.2958,15.304,15.2381,15.2381,174978.0
2019-09-20 15:30:00,18.5,18.55,18.49,18.54,264559.0,15.2463,15.2875,15.2381,15.2793,264559.0
2019-09-20 15:40:00,18.55,18.56,18.48,18.48,538622.0,15.2875,15.2958,15.2298,15.2298,538622.0
2019-09-20 15:50:00,18.48,18.52,18.46,18.46,1627223.0,15.2298,15.2628,15.2133,15.2133,1627223.0
2019-09-23 09:30:00,18.39,18.54,18.38,18.52,235648.0,15.1557,15.2793,15.1474,15.2628,235648.0
2019-09-23 09:40:00,18.52,18.61,18.51,18.58,138177.0,15.2628,15.337,15.2546,15.3122,138177.0
2019-09-23 09:50:00,18.58,18.61,18.53,18.53,86000.0,15.3122,15.337,15.271,15.271,86000.0
2019-09-23 10:00:00,18.53,18.53,18.39,18.4,215715.0,15.271,15.271,15.1557,15.1639,215715.0
2019-09-23 10:10:00,18.39,18.46,18.37,18.45,274774.0,15.1557,15.2133,15.1392,15.2051,274774.0
2019-09-23 10:20:00,18.46,18.52,18.45,18.5,104829.0,15.2133,15.2628,15.2051,15.2463,104829.0
2019-09-23 10:30:00,18.51,18.54,18.5,18.52,95190.0,15.2546,15.2793,15.2463,15.2628,95190.0
2019-09-23 10:40:00,18.51,18.52,18.46,18.46,126798.0,15.2546,15.2628,15.2133,15.2133,126798.0
2019-09-23 10:50:00,18.46,18.49,18.42,18.46,267536.0,15.2133,15.2381,15.1804,15.2133,267536.0
2019-09-23 11:00:00,18.47,18.5,18.45,18.47,187349.0,15.2216,15.2463,15.2051,15.2216,187349.0
2019-09-23 11:10:00,18.47,18.54,18.45,18.51,146241.0,15.2216,15.2793,15.2051,15.2546,146241.0
2019-09-23 11:20:00,18.51,18.51,18.49,18.5,112028.0,15.2546,15.2546,15.2381,15.2463,112028.0
2019-09-23 11:30:00,18.5,18.51,18.47,18.47,100383.0,15.2463,15.2546,15.2216,15.2216,100383.0
2019-09-23 11:40:00,18.47,18.49,18.46,18.48,80302.0,15.2216,15.2381,15.2133,15.2298,80302.0
2019-09-23 11:50:00,18.47,18.51,18.46,18.5,162777.0,15.2216,15.2546,15.2133,15.2463,162777.0
2019-09-23 12:00:00,18.49,18.51,18.48,18.49,108216.0,15.2381,15.2546,15.2298,15.2381,108216.0
2019-09-23 12:10:00,18.49,18.5,18.46,18.47,60781.0,15.2381,15.2463,15.2133,15.2216,60781.0
2019-09-23 12:20:00,18.47,18.5,18.46,18.5,59452.0,15.2216,15.2463,15.2133,15.2463,59452.0
2019-09-23 12:30:00,18.49,18.52,18.49,18.49,77119.0,15.2381,15.2628,15.2381,15.2381,77119.0
2019-09-23 12:40:00,18.49,18.51,18.47,18.48,59996.0,15.2381,15.2546,15.2216,15.2298,59996.0
2019-09-23 12:50:00,18.48,18.51,18.47,18.49,98235.0,15.2298,15.2546,15.2216,15.2381,98235.0
2019-09-23 13:00:00,18.49,18.51,18.48,18.5,92973.0,15.2381,15.2546,15.2298,15.2463,92973.0
2019-09-23 13:10:00,18.5,18.51,18.49,18.5,51468.0,15.2463,15.2546,15.2381,15.2463,51468.0
2019-09-23 13:20:00,18.51,18.51,18.49,18.5,68401.0,15.2546,15.2546,15.2381,15.2463,68401.0
2019-09-23 13:30:00,18.5,18.51,18.47,18.48,60343.0,15.2463,15.2546,15.2216,15.2298,60343.0
2019-09-23 13:40:00,18.49,18.51,18.48,18.5,75635.0,15.2381,15.2546,15.2298,15.2463,75635.0
2019-09-23 13:50:00,18.5,18.55,18.5,18.54,59464.0,15.2463,15.2875,15.2463,15.2793,59464.0
2019-09-23 14:00:00,18.55,18.57,18.54,18.55,34951.0,15.2875,15.304,15.2793,15.2875,34951.0
2019-09-23 14:10:00,18.55,18.57,18.55,18.55,49641.0,15.2875,15.304,15.2875,15.2875,49641.0
2019-09-23 14:20:00,18.55,18.56,18.55,18.55,39961.0,15.2875,15.2958,15.2875,15.2875,39961.0
2019-09-23 14:30:00,18.55,18.58,18.55,18.55,113794.0,15.2875,15.3122,15.2875,15.2875,113794.0
2019-09-23 14:40:00,18.55,18.57,18.54,18.56,55269.0,15.2875,15.304,15.2793,15.2958,55269.0
2019-09-23 14:50:00,18.57,18.57,18.55,18.55,62138.0,15.304,15.304,15.2875,15.2875,62138.0
2019-09-23 15:00:00,18.56,18.63,18.55,18.61,150324.0,15.2958,15.3534,15.2875,15.337,150324.0
2019-09-23 15:10:00,18.61,18.62,18.6,18.6,86876.0,15.337,15.3452,15.3287,15.3287,86876.0
2019-09-23 15:20:00,18.6,18.62,18.59,18.62,108068.0,15.3287,15.3452,15.3205,15.3452,108068.0
2019-09-23 15:30:00,18.62,18.62,18.56,18.57,175661.0,15.3452,15.3452,15.2958,15.304,175661.0
2019-09-23 15:40:00,18.56,18.58,18.54,18.57,428910.0,15.2958,15.3122,15.2793,15.304,428910.0
2019-09-23 15:50:00,18.58,18.58,18.52,18.53,600825.0,15.3122,15.3122,15.2628,15.271,600825.0
2019-09-24 09:30:00,18.58,18.65,18.57,18.63,206154.0,15.3122,15.3699,15.304,15.3534,206154.0
2019-09-24 09:40:00,18.63,18.64,18.55,18.55,131639.0,15.3534,15.3617,15.2875,15.2875,131639.0
2019-09-24 09:50:00,18.55,18.57,18.5,18.51,164733.0,15.2875,15.304,15.2463,15.2546,164733.0
2019-09-24 10:00:00,18.5,18.51,18.44,18.46,169077.0,15.2463,15.2546,15.1969,15.2133,169077.0
2019-09-24 10:10:00,18.47,18.48,18.4,18.41,237585.0,15.2216,15.2298,15.1639,15.1721,237585.0
2019-09-24 10:20:00,18.42,18.44,18.34,18.39,172679.0,15.1804,15.1969,15.1145,15.1557,172679.0
2019-09-24 10:30:00,18.39,18.5,18.38,18.47,347732.0,15.1557,15.2463,15.1474,15.2216,347732.0
2019-09-24 10:40:00,18.47,18.47,18.4,18.43,119061.0,15.2216,15.2216,15.1639,15.1886,119061.0
2019-09-24 10:50:00,18.43,18.46,18.43,18.45,92934.0,15.1886,15.2133,15.1886,15.2051,92934.0
2019-09-24 11:00:00,18.45,18.46,18.4,18.41,116871.0,15.2051,15.2133,15.1639,15.1721,116871.0
2019-09-24 11:10:00,18.4,18.42,18.38,18.41,97788.0,15.1639,15.1804,15.1474,15.1721,97788.0
2019-09-24 11:20:00,18.41,18.44,18.38,18.39,149433.0,15.1721,15.1969,15.1474,15.1557,149433.0
2019-09-24 11:30:00,18.4,18.4,18.33,18.34,172659.0,15.1639,15.1639,15.1062,15.1145,172659.0
2019-09-24 11:40:00,18.33,18.35,18.29,18.35,170750.0,15.1062,15.1227,15.0732,15.1227,170750.0
2019-09-24 11:50:00,18.35,18.36,18.3,18.3,113685.0,15.1227,15.1309,15.0815,15.0815,113685.0
2019-09-24 12:00:00,18.3,18.35,18.29,18.35,122210.0,15.0815,15.1227,15.0732,15.1227,122210.0
2019-09-24 12:10:00,18.35,18.36,18.31,18.32,113318.0,15.1227,15.1309,15.0897,15.098,113318.0
2019-09-24 12:20:00,18.32,18.33,18.22,18.27,197299.0,15.098,15.1062,15.0156,15.0568,197299.0
2019-09-24 12:30:00,18.27,18.29,18.23,18.25,118882.0,15.0568,15.0732,15.0238,15.0403,118882.0
2019-09-24 12:40:00,18.25,18.26,18.21,18.26,106944.0,15.0403,15.0485,15.0073,15.0485,106944.0
2019-09-24 12:50:00,18.26,18.26,18.2,18.21,85484.0,15.0485,15.0485,14.9991,15.0073,85484.0
2019-09-24 13:00:00,18.21,18.23,18.19,18.21,175254.0,15.0073,15.0238,14.9908,15.0073,175254.0
2019-09-24 13:10:00,18.21,18.22,18.17,18.19,146645.0,15.0073,15.0156,14.9744,14.9908,146645.0
2019-09-24 13:20:00,18.19,18.2,18.15,18.16,104053.0,14.9908,14.9991,14.9579,14.9661,104053.0
2019-09-24 13:30:00,18.16,18.22,18.16,18.21,100875.0,14.9661,15.0156,14.9661,15.0073,100875.0
2019-09-24 13:40:00,18.21,18.22,18.18,18.21,147421.0,15.0073,15.0156,14.9826,15.0073,147421.0
2019-09-24 13:50:00,18.21,18.21,18.13,18.14,264488.0,15.0073,15.0073,14.9414,14.9496,264488.0
2019-09-24 14:00:00,18.14,18.16,18.12,18.14,228890.0,14.9496,14.9661,14.9331,14.9496,228890.0
2019-09-24 14:10:00,18.14,18.31,18.12,18.3,321186.0,14.9496,15.0897,14.9331,15.0815,321186.0
2019-09-24 14:20:00,18.29,18.3,18.25,18.26,100883.0,15.0732,15.0815,15.0403,15.0485,100883.0
2019-09-24 14:30:00,18.26,18.27,18.18,18.21,281071.0,15.0485,15.0568,14.9826,15.0073,281071.0
2019-09-24 14:40:00,18.21,18.25,18.2,18.24,77184.0,15.0073,15.0403,14.9991,15.032,77184.0
2019-09-24 14:50:00,18.24,18.26,18.21,18.21,158654.0,15.032,15.0485,15.0073,15.0073,158654.0
2019-09-24 15:00:00,18.21,18.24,18.19,18.22,201334.0,15.0073,15.032,14.9908,15.0156,201334.0
2019-09-24 15:10:00,18.21,18.3,18.21,18.3,176017.0,15.0073,15.0815,15.0073,15.0815,176017.0
2019-09-24 15:20:00,18.3,18.3,18.23,18.26,191306.0,15.0815,15.0815,15.0238,15.0485,191306.0
2019-09-24 15:30:00,18.25,18.26,18.18,18.19,331245.0,15.0403,15.0485,14.9826,14.9908,331245.0
2019-09-24 15:40:00,18.19,18.19,18.16,18.17,913498.0,14.9908,14.9908,14.9661,14.9744,913498.0
2019-09-24 15:50:00,18.18,18.18,18.13,18.16,1692018.0,14.9826,14.9826,14.9414,14.9661,1692018.0
2019-09-25 09:30:00,18.22,18.42,18.2,18.4,258446.0,15.0156,15.1804,14.9991,15.1639,258446.0
2019-09-25 09:40:00,18.4,18.41,18.33,18.35,107508.0,15.1639,15.1721,15.1062,15.1227,107508.0
2019-09-25 09:50:00,18.36,18.36,18.28,18.3,139205.0,15.1309,15.1309,15.065,15.0815,139205.0
2019-09-25 10:00:00,18.31,18.33,18.18,18.31,199407.0,15.0897,15.1062,14.9826,15.0897,199407.0
2019-09-25 10:10:00,18.31,18.35,18.29,18.32,115907.0,15.0897,15.1227,15.0732,15.098,115907.0
2019-09-25 10:20:00,18.31,18.35,18.26,18.32,205665.0,15.0897,15.1227,15.0485,15.098,205665.0
2019-09-25 10:30:00,18.31,18.45,18.31,18.39,524548.0,15.0897,15.2051,15.0897,15.1557,524548.0
2019-09-25 10:40:00,18.38,18.38,18.32,18.35,369461.0,15.1474,15.1474,15.098,15.1227,369461.0
2019-09-25 10:50:00,18.35,18.47,18.32,18.43,328107.0,15.1227,15.2216,15.098,15.1886,328107.0
2019-09-25 11:00:00,18.43,18.5,18.41,18.41,247479.0,15.1886,15.2463,15.1721,15.1721,247479.0
2019-09-25 11:10:00,18.41,18.48,18.4,18.44,260426.0,15.1721,15.2298,15.1639,15.1969,260426.0
2019-09-25 11:20:00,18.43,18.48,18.43,18.44,156321.0,15.1886,15.2298,15.1886,15.1969,156321.0
2019-09-25 11:30:00,18.44,18.45,18.41,18.43,161253.0,15.1969,15.2051,15.1721,15.1886,161253.0
2019-09-25 11:40:00,18.43,18.45,18.4,18.42,105159.0,15.1886,15.2051,15.1639,15.1804,105159.0
2019-09-25 11:50:00,18.43,18.44,18.4,18.44,60404.0,15.1886,15.1969,15.1639,15.1969,60404.0
2019-09-25 12:00:00,18.44,18.48,18.42,18.46,175081.0,15.1969,15.2298,15.1804,15.2133,175081.0
2019-09-25 12:10:00,18.46,18.47,18.43,18.46,152021.0,15.2133,15.2216,15.1886,15.2133,152021.0
2019-09-25 12:20:00,18.46,18.46,18.43,18.44,81513.0,15.2133,15.2133,15.1886,15.1969,81513.0
2019-09-25 12:30:00,18.44,18.46,18.43,18.44,65506.0,15.1969,15.2133,15.1886,15.1969,65506.0
2019-09-25 12:40:00,18.44,18.45,18.41,18.42,91849.0,15.1969,15.2051,15.1721,15.1804,91849.0
2019-09-25 12:50:00,18.43,18.44,18.37,18.39,174291.0,15.1886,15.1969,15.1392,15.1557,174291.0
2019-09-25 13:00:00,18.39,18.44,18.38,18.43,158149.0,15.1557,15.1969,15.1474,15.1886,158149.0
2019-09-25 13:10:00,18.43,18.43,18.4,18.4,66542.0,15.1886,15.1886,15.1639,15.1639,66542.0
2019-09-25 13:20:00,18.41,18.42,18.4,18.41,143952.0,15.1721,15.1804,15.1639,15.1721,143952.0
2019-09-25 13:30:00,18.41,18.46,18.41,18.45,461003.0,15.1721,15.2133,15.1721,15.2051,461003.0
2019-09-25 13:40:00,18.45,18.46,18.43,18.45,160451.0,15.2051,15.2133,15.1886,15.2051,160451.0
2019-09-25 13:50:00,18.45,18.49,18.44,18.48,103588.0,15.2051,15.2381,15.1969,15.2298,103588.0
2019-09-25 14:00:00,18.48,18.52,18.48,18.48,202765.0,15.2298,15.2628,15.2298,15.2298,202765.0
2019-09-25 14:10:00,18.48,18.49,18.46,18.46,118553.0,15.2298,15.2381,15.2133,15.2133,118553.0
2019-09-25 14:20:00,18.46,18.47,18.45,18.46,64098.0,15.2133,15.2216,15.2051,15.2133,64098.0
2019-09-25 14:30:00,18.46,18.51,18.45,18.48,183388.0,15.2133,15.2546,15.2051,15.2298,183388.0
2019-09-25 14:40:00,18.49,18.51,18.48,18.5,150460.0,15.2381,15.2546,15.2298,15.2463,150460.0
2019-09-25 14:50:00,18.49,18.5,18.43,18.44,250745.0,15.2381,15.2463,15.1886,15.1969,250745.0
2019-09-25 15:00:00,18.44,18.45,18.42,18.44,312405.0,15.1969,15.2051,15.1804,15.1969,312405.0
2019-09-25 15:10:00,18.44,18.45,18.43,18.44,208852.0,15.1969,15.2051,15.1886,15.1969,208852.0
2019-09-25 15:20:00,18.44,18.44,18.41,18.41,156748.0,15.1969,15.1969,15.1721,15.1721,156748.0
2019-09-25 15:30:00,18.41,18.44,18.39,18.42,447207.0,15.1721,15.1969,15.1557,15.1804,447207.0
2019-09-25 15:40:00,18.42,18.44,18.39,18.43,811030.0,15.1804,15.1969,15.1557,15.1886,811030.0
2019-09-25 15:50:00,18.43,18.46,18.4,18.41,1546777.0,15.1886,15.2133,15.1639,15.1721,1546777.0
2019-09-26 09:30:00,18.4,18.42,18.35,18.36,225899.0,15.1639,15.1804,15.1227,15.1309,225899.0
2019-09-26 09:40:00,18.35,18.39,18.3,18.37,492945.0,15.1227,15.1557,15.0815,15.1392,492945.0
2019-09-26 09:50:00,18.36,18.4,18.33,18.36,309510.0,15.1309,15.1639,15.1062,15.1309,309510.0
2019-09-26 10:00:00,18.36,18.37,18.26,18.35,331378.0,15.1309,15.1392,15.0485,15.1227,331378.0
2019-09-26 10:10:00,18.35,18.35,18.27,18.29,175128.0,15.1227,15.1227,15.0568,15.0732,175128.0
2019-09-26 10:20:00,18.3,18.32,18.25,18.32,113701.0,15.0815,15.098,15.0403,15.098,113701.0
2019-09-26 10:30:00,18.32,18.33,18.3,18.3,91637.0,15.098,15.1062,15.0815,15.0815,91637.0
2019-09-26 10:40:00,18.31,18.36,18.3,18.35,109863.0,15.0897,15.1309,15.0815,15.1227,109863.0
2019-09-26 10:50:00,18.36,18.39,18.31,18.35,203242.0,15.1309,15.1557,15.0897,15.1227,203242.0
2019-09-26 11:00:00,18.34,18.35,18.27,18.29,199801.0,15.1145,15.1227,15.0568,15.0732,199801.0
2019-09-26 11:10:00,18.29,18.31,18.25,18.27,183391.0,15.0732,15.0897,15.0403,15.0568,183391.0
2019-09-26 11:20:00,18.26,18.3,18.24,18.29,125215.0,15.0485,15.0815,15.032,15.0732,125215.0
2019-09-26 11:30:00,18.29,18.36,18.28,18.36,71058.0,15.0732,15.1309,15.065,15.1309,71058.0
2019-09-26 11:40:00,18.36,18.36,18.31,18.34,142627.0,15.1309,15.1309,15.0897,15.1145,142627.0
2019-09-26 11:50:00,18.34,18.36,18.33,18.36,93878.0,15.1145,15.1309,15.1062,15.1309,93878.0
2019-09-26 12:00:00,18.36,18.37,18.31,18.36,1154166.0,15.1309,15.1392,15.0897,15.1309,1154166.0
2019-09-26 12:10:00,18.36,18.36,18.32,18.35,143271.0,15.1309,15.1309,15.098,15.1227,143271.0
2019-09-26 12:20:00,18.35,18.37,18.33,18.37,408432.0,15.1227,15.1392,15.1062,15.1392,408432.0
2019-09-26 12:30:00,18.37,18.41,18.35,18.41,621835.0,15.1392,15.1721,15.1227,15.1721,621835.0
2019-09-26 12:40:00,18.41,18.43,18.37,18.38,574830.0,15.1721,15.1886,15.1392,15.1474,574830.0
2019-09-26 12:50:00,18.38,18.39,18.34,18.36,342277.0,15.1474,15.1557,15.1145,15.1309,342277.0
2019-09-26 13:00:00,18.36,18.39,18.35,18.39,212617.0,15.1309,15.1557,15.1227,15.1557,212617.0
2019-09-26 13:10:00,18.39,18.45,18.37,18.44,133131.0,15.1557,15.2051,15.1392,15.1969,133131.0
2019-09-26 13:20:00,18.43,18.43,18.39,18.41,92367.0,15.1886,15.1886,15.1557,15.1721,92367.0
2019-09-26 13:30:00,18.41,18.45,18.39,18.44,183799.0,15.1721,15.2051,15.1557,15.1969,183799.0
2019-09-26 13:40:00,18.44,18.45,18.43,18.44,135511.0,15.1969,15.2051,15.1886,15.1969,135511.0
2019-09-26 13:50:00,18.44,18.46,18.43,18.45,87907.0,15.1969,15.2133,15.1886,15.2051,87907.0
2019-09-26 14:00:00,18.46,18.47,18.44,18.46,146202.0,15.2133,15.2216,15.1969,15.2133,146202.0
2019-09-26 14:10:00,18.46,18.47,18.44,18.44,137849.0,15.2133,15.2216,15.1969,15.1969,137849.0
2019-09-26 14:20:00,18.45,18.46,18.43,18.44,145344.0,15.2051,15.2133,15.1886,15.1969,145344.0
2019-09-26 14:30:00,18.44,18.44,18.43,18.43,75279.0,15.1969,15.1969,15.1886,15.1886,75279.0
2019-09-26 14:40:00,18.44,18.45,18.43,18.44,104029.0,15.1969,15.2051,15.1886,15.1969,104029.0
2019-09-26 14:50:00,18.44,18.44,18.39,18.4,110562.0,15.1969,15.1969,15.1557,15.1639,110562.0
2019-09-26 15:00:00,18.4,18.43,18.39,18.41,234794.0,15.1639,15.1886,15.1557,15.1721,234794.0
2019-09-26 15:10:00,18.41,18.43,18.41,18.43,189963.0,15.1721,15.1886,15.1721,15.1886,189963.0
2019-09-26 15:20:00,18.43,18.47,18.42,18.46,364742.0,15.1886,15.2216,15.1804,15.2133,364742.0
2019-09-26 15:30:00,18.46,18.49,18.44,18.46,440065.0,15.2133,15.2381,15.1969,15.2133,440065.0
2019-09-26 15:40:00,18.45,18.48,18.44,18.48,296627.0,15.2051,15.2298,15.1969,15.2298,296627.0
2019-09-26 15:50:00,18.48,18.48,18.41,18.41,914217.0,15.2298,15.2298,15.1721,15.1721,914217.0
2019-09-27 09:30:00,18.54,18.67,18.49,18.51,582995.0,15.2793,15.3864,15.2381,15.2546,582995.0
2019-09-27 09:40:00,18.51,18.64,18.5,18.61,467483.0,15.2546,15.3617,15.2463,15.337,467483.0
2019-09-27 09:50:00,18.61,18.65,18.51,18.52,623293.0,15.337,15.3699,15.2546,15.2628,623293.0
2019-09-27 10:00:00,18.52,18.58,18.47,18.58,226830.0,15.2628,15.3122,15.2216,15.3122,226830.0
2019-09-27 10:10:00,18.57,18.58,18.49,18.49,320749.0,15.304,15.3122,15.2381,15.2381,320749.0
2019-09-27 10:20:00,18.5,18.55,18.48,18.55,329545.0,15.2463,15.2875,15.2298,15.2875,329545.0
2019-09-27 10:30:00,18.55,18.6,18.53,18.57,227500.0,15.2875,15.3287,15.271,15.304,227500.0
2019-09-27 10:40:00,18.57,18.62,18.57,18.6,618375.0,15.304,15.3452,15.304,15.3287,618375.0
2019-09-27 10:50:00,18.61,18.7,18.6,18.7,290299.0,15.337,15.4111,15.3287,15.4111,290299.0
2019-09-27 11:00:00,18.69,18.72,18.68,18.69,177471.0,15.4029,15.4276,15.3947,15.4029,177471.0
2019-09-27 11:10:00,18.69,18.69,18.67,18.68,210437.0,15.4029,15.4029,15.3864,15.3947,210437.0
2019-09-27 11:20:00,18.68,18.72,18.67,18.7,307163.0,15.3947,15.4276,15.3864,15.4111,307163.0
2019-09-27 11:30:00,18.7,18.75,18.53,18.6,955447.0,15.4111,15.4523,15.271,15.3287,955447.0
2019-09-27 11:40:00,18.6,18.66,18.57,18.6,324667.0,15.3287,15.3782,15.304,15.3287,324667.0
2019-09-27 11:50:00,18.6,18.72,18.58,18.64,252560.0,15.3287,15.4276,15.3122,15.3617,252560.0
2019-09-27 12:00:00,18.64,18.66,18.61,18.66,388719.0,15.3617,15.3782,15.337,15.3782,388719.0
2019-09-27 12:10:00,18.66,18.71,18.62,18.64,295296.0,15.3782,15.4194,15.3452,15.3617,295296.0
2019-09-27 12:20:00,18.64,18.67,18.63,18.66,100969.0,15.3617,15.3864,15.3534,15.3782,100969.0
2019-09-27 12:30:00,18.65,18.66,18.58,18.6,184967.0,15.3699,15.3782,15.3122,15.3287,184967.0
2019-09-27 12:40:00,18.6,18.63,18.56,18.57,274474.0,15.3287,15.3534,15.2958,15.304,274474.0
2019-09-27 12:50:00,18.57,18.58,18.51,18.51,160495.0,15.304,15.3122,15.2546,15.2546,160495.0
2019-09-27 13:00:00,18.51,18.55,18.49,18.54,252032.0,15.2546,15.2875,15.2381,15.2793,252032.0
2019-09-27 13:10:00,18.55,18.57,18.5,18.52,170195.0,15.2875,15.304,15.2463,15.2628,170195.0
2019-09-27 13:20:00,18.52,18.52,18.5,18.52,218022.0,15.2628,15.2628,15.2463,15.2628,218022.0
2019-09-27 13:30:00,18.52,18.52,18.48,18.5,142943.0,15.2628,15.2628,15.2298,15.2463,142943.0
2019-09-27 13:40:00,18.49,18.55,18.49,18.52,135047.0,15.2381,15.2875,15.2381,15.2628,135047.0
2019-09-27 13:50:00,18.52,18.52,18.48,18.52,244304.0,15.2628,15.2628,15.2298,15.2628,244304.0
2019-09-27 14:00:00,18.52,18.54,18.49,18.5,244074.0,15.2628,15.2793,15.2381,15.2463,244074.0
2019-09-27 14:10:00,18.49,18.52,18.48,18.5,123191.0,15.2381,15.2628,15.2298,15.2463,123191.0
2019-09-27 14:20:00,18.51,18.52,18.48,18.5,144417.0,15.2546,15.2628,15.2298,15.2463,144417.0
2019-09-27 14:30:00,18.5,18.51,18.46,18.46,186841.0,15.2463,15.2546,15.2133,15.2133,186841.0
2019-09-27 14:40:00,18.47,18.5,18.44,18.45,155017.0,15.2216,15.2463,15.1969,15.2051,155017.0
2019-09-27 14:50:00,18.44,18.47,18.43,18.46,94570.0,15.1969,15.2216,15.1886,15.2133,94570.0
2019-09-27 15:00:00,18.47,18.51,18.46,18.51,478840.0,15.2216,15.2546,15.2133,15.2546,478840.0
2019-09-27 15:10:00,18.51,18.56,18.49,18.54,332692.0,15.2546,15.2958,15.2381,15.2793,332692.0
2019-09-27 15:20:00,18.55,18.57,18.54,18.56,233557.0,15.2875,15.304,15.2793,15.2958,233557.0
2019-09-27 15:30:00,18.56,18.57,18.53,18.55,517049.0,15.2958,15.304,15.271,15.2875,517049.0
2019-09-27 15:40:00,18.55,18.56,18.53,18.55,455258.0,15.2875,15.2958,15.271,15.2875,455258.0
2019-09-27 15:50:00,18.55,18.6,18.51,18.53,2743302.0,15.2875,15.3287,15.2546,15.271,2743302.0
2019-09-30 09:30:00,18.6,18.88,18.6,18.79,681007.0,15.3287,15.5595,15.3287,15.4853,681007.0
2019-09-30 09:40:00,18.79,18.86,18.75,18.8,495128.0,15.4853,15.543,15.4523,15.4935,495128.0
2019-09-30 09:50:00,18.8,18.85,18.76,18.78,317835.0,15.4935,15.5348,15.4606,15.4771,317835.0
2019-09-30 10:00:00,18.79,18.84,18.77,18.8,334849.0,15.4853,15.5265,15.4688,15.4935,334849.0
2019-09-30 10:10:00,18.79,18.89,18.79,18.87,419266.0,15.4853,15.5677,15.4853,15.5512,419266.0
2019-09-30 10:20:00,18.87,18.87,18.81,18.85,349287.0,15.5512,15.5512,15.5018,15.5348,349287.0
2019-09-30 10:30:00,18.85,18.86,18.8,18.84,472959.0,15.5348,15.543,15.4935,15.5265,472959.0
2019-09-30 10:40:00,18.84,18.85,18.79,18.85,269322.0,15.5265,15.5348,15.4853,15.5348,269322.0
2019-09-30 10:50:00,18.85,18.89,18.83,18.89,394782.0,15.5348,15.5677,15.5183,15.5677,394782.0
2019-09-30 11:00:00,18.89,18.94,18.86,18.94,779194.0,15.5677,15.6089,15.543,15.6089,779194.0
2019-09-30 11:10:00,18.93,18.95,18.9,18.91,264053.0,15.6007,15.6172,15.576,15.5842,264053.0
2019-09-30 11:20:00,18.91,18.93,18.87,18.91,601089.0,15.5842,15.6007,15.5512,15.5842,601089.0
2019-09-30 11:30:00,18.91,18.98,18.9,18.91,518018.0,15.5842,15.6419,15.576,15.5842,518018.0
2019-09-30 11:40:00,18.91,18.97,18.91,18.94,352384.0,15.5842,15.6337,15.5842,15.6089,352384.0
2019-09-30 11:50:00,18.95,18.98,18.93,18.94,210113.0,15.6172,15.6419,15.6007,15.6089,210113.0
2019-09-30 12:00:00,18.93,18.94,18.92,18.93,223006.0,15.6007,15.6089,15.5924,15.6007,223006.0
2019-09-30 12:10:00,18.93,18.94,18.91,18.94,259789.0,15.6007,15.6089,15.5842,15.6089,259789.0
2019-09-30 12:20:00,18.94,18.96,18.92,18.92,231663.0,15.6089,15.6254,15.5924,15.5924,231663.0
2019-09-30 12:30:00,18.92,18.93,18.88,18.91,256516.0,15.5924,15.6007,15.5595,15.5842,256516.0
2019-09-30 12:40:00,18.92,18.92,18.89,18.92,181247.0,15.5924,15.5924,15.5677,15.5924,181247.0
2019-09-30 12:50:00,18.91,18.92,18.88,18.9,263749.0,15.5842,15.5924,15.5595,15.576,263749.0
2019-09-30 13:00:00,18.91,18.96,18.9,18.92,184237.0,15.5842,15.6254,15.576,15.5924,184237.0
2019-09-30 13:10:00,18.93,18.93,18.89,18.92,300888.0,15.6007,15.6007,15.5677,15.5924,300888.0
2019-09-30 13:20:00,18.93,18.93,18.89,18.89,254972.0,15.6007,15.6007,15.5677,15.5677,254972.0
2019-09-30 13:30:00,18.89,18.92,18.89,18.91,167474.0,15.5677,15.5924,15.5677,15.5842,167474.0
2019-09-30 13:40:00,18.91,18.97,18.91,18.94,322366.0,15.5842,15.6337,15.5842,15.6089,322366.0
2019-09-30 13:50:00,18.94,19.0,18.94,19.0,259065.0,15.6089,15.6584,15.6089,15.6584,259065.0
2019-09-30 14:00:00,19.0,19.0,18.96,18.98,247774.0,15.6584,15.6584,15.6254,15.6419,247774.0
2019-09-30 14:10:00,18.98,19.0,18.96,19.0,301528.0,15.6419,15.6584,15.6254,15.6584,301528.0
2019-09-30 14:20:00,19.0,19.02,18.98,19.01,192391.0,15.6584,15.6749,15.6419,15.6666,192391.0
2019-09-30 14:30:00,19.01,19.02,18.98,19.0,309795.0,15.6666,15.6749,15.6419,15.6584,309795.0
2019-09-30 14:40:00,18.99,19.01,18.98,19.0,190988.0,15.6501,15.6666,15.6419,15.6584,190988.0
2019-09-30 14:50:00,18.99,19.02,18.97,18.98,270131.0,15.6501,15.6749,15.6337,15.6419,270131.0
2019-09-30 15:00:00,18.98,19.0,18.95,18.99,183445.0,15.6419,15.6584,15.6172,15.6501,183445.0
2019-09-30 15:10:00,18.98,19.02,18.98,19.01,252251.0,15.6419,15.6749,15.6419,15.6666,252251.0
2019-09-30 15:20:00,19.0,19.03,18.99,18.99,278865.0,15.6584,15.6831,15.6501,15.6501,278865.0
2019-09-30 15:30:00,18.99,19.0,18.94,18.96,524602.0,15.6501,15.6584,15.6089,15.6254,524602.0
2019-09-30 15:40:00,18.96,18.97,18.9,18.91,938487.0,15.6254,15.6337,15.576,15.5842,938487.0
2019-09-30 15:50:00,18.92,18.93,18.86,18.89,2780802.0,15.5924,15.6007,15.543,15.5677,2780802.0
2019-10-01 09:30:00,19.05,19.18,19.05,19.14,427616.0,15.6996,15.8067,15.6996,15.7738,427616.0
2019-10-01 09:40:00,19.14,19.16,19.08,19.1,145358.0,15.7738,15.7902,15.7243,15.7408,145358.0
2019-10-01 09:50:00,19.11,19.11,19.02,19.02,183448.0,15.749,15.749,15.6749,15.6749,183448.0
2019-10-01 10:00:00,19.02,19.04,18.89,18.92,210698.0,15.6749,15.6913,15.5677,15.5924,210698.0
2019-10-01 10:10:00,18.92,18.95,18.87,18.89,147668.0,15.5924,15.6172,15.5512,15.5677,147668.0
2019-10-01 10:20:00,18.89,18.94,18.82,18.93,223171.0,15.5677,15.6089,15.51,15.6007,223171.0
2019-10-01 10:30:00,18.94,18.96,18.89,18.9,289977.0,15.6089,15.6254,15.5677,15.576,289977.0
2019-10-01 10:40:00,18.91,18.91,18.85,18.85,241210.0,15.5842,15.5842,15.5348,15.5348,241210.0
2019-10-01 10:50:00,18.85,18.9,18.78,18.79,374324.0,15.5348,15.576,15.4771,15.4853,374324.0
2019-10-01 11:00:00,18.78,18.81,18.76,18.79,147484.0,15.4771,15.5018,15.4606,15.4853,147484.0
2019-10-01 11:10:00,18.79,18.82,18.75,18.81,98004.0,15.4853,15.51,15.4523,15.5018,98004.0
2019-10-01 11:20:00,18.82,18.88,18.8,18.88,126843.0,15.51,15.5595,15.4935,15.5595,126843.0
2019-10-01 11:30:00,18.88,18.9,18.84,18.88,158107.0,15.5595,15.576,15.5265,15.5595,158107.0
2019-10-01 11:40:00,18.88,18.88,18.81,18.81,125795.0,15.5595,15.5595,15.5018,15.5018,125795.0
2019-10-01 11:50:00,18.81,18.84,18.8,18.82,87222.0,15.5018,15.5265,15.4935,15.51,87222.0
2019-10-01 12:00:00,18.82,18.82,18.76,18.78,77082.0,15.51,15.51,15.4606,15.4771,77082.0
2019-10-01 12:10:00,18.78,18.8,18.75,18.8,95218.0,15.4771,15.4935,15.4523,15.4935,95218.0
2019-10-01 12:20:00,18.8,18.81,18.73,18.73,126452.0,15.4935,15.5018,15.4359,15.4359,126452.0
2019-10-01 12:30:00,18.74,18.75,18.71,18.73,84894.0,15.4441,15.4523,15.4194,15.4359,84894.0
2019-10-01 12:40:00,18.73,18.77,18.73,18.73,65474.0,15.4359,15.4688,15.4359,15.4359,65474.0
2019-10-01 12:50:00,18.73,18.74,18.7,18.7,59493.0,15.4359,15.4441,15.4111,15.4111,59493.0
2019-10-01 13:00:00,18.7,18.72,18.66,18.68,96859.0,15.4111,15.4276,15.3782,15.3947,96859.0
2019-10-01 13:10:00,18.68,18.68,18.65,18.66,52158.0,15.3947,15.3947,15.3699,15.3782,52158.0
2019-10-01 13:20:00,18.67,18.68,18.64,18.65,46122.0,15.3864,15.3947,15.3617,15.3699,46122.0
2019-10-01 13:30:00,18.66,18.66,18.62,18.64,96790.0,15.3782,15.3782,15.3452,15.3617,96790.0
2019-10-01 13:40:00,18.64,18.67,18.63,18.64,133184.0,15.3617,15.3864,15.3534,15.3617,133184.0
2019-10-01 13:50:00,18.64,18.65,18.62,18.64,121437.0,15.3617,15.3699,15.3452,15.3617,121437.0
2019-10-01 14:00:00,18.63,18.67,18.62,18.63,85913.0,15.3534,15.3864,15.3452,15.3534,85913.0
2019-10-01 14:10:00,18.63,18.67,18.62,18.66,111545.0,15.3534,15.3864,15.3452,15.3782,111545.0
2019-10-01 14:20:00,18.66,18.69,18.65,18.66,81218.0,15.3782,15.4029,15.3699,15.3782,81218.0
2019-10-01 14:30:00,18.66,18.71,18.66,18.69,259001.0,15.3782,15.4194,15.3782,15.4029,259001.0
2019-10-01 14:40:00,18.69,18.73,18.69,18.7,82358.0,15.4029,15.4359,15.4029,15.4111,82358.0
2019-10-01 14:50:00,18.71,18.71,18.68,18.68,101286.0,15.4194,15.4194,15.3947,15.3947,101286.0
2019-10-01 15:00:00,18.68,18.72,18.66,18.71,86849.0,15.3947,15.4276,15.3782,15.4194,86849.0
2019-10-01 15:10:00,18.71,18.72,18.66,18.67,105462.0,15.4194,15.4276,15.3782,15.3864,105462.0
2019-10-01 15:20:00,18.68,18.7,18.67,18.69,84182.0,15.3947,15.4111,15.3864,15.4029,84182.0
2019-10-01 15:30:00,18.7,18.7,18.64,18.64,201363.0,15.4111,15.4111,15.3617,15.3617,201363.0
2019-10-01 15:40:00,18.64,18.66,18.61,18.62,276532.0,15.3617,15.3782,15.337,15.3452,276532.0
2019-10-01 15:50:00,18.63,18.63,18.58,18.59,1332638.0,15.3534,15.3534,15.3122,15.3205,1332638.0
2019-10-02 09:30:00,18.44,18.52,18.33,18.35,340186.0,15.1969,15.2628,15.1062,15.1227,340186.0
2019-10-02 09:40:00,18.34,18.4,18.28,18.33,263486.0,15.1145,15.1639,15.065,15.1062,263486.0
2019-10-02 09:50:00,18.34,18.35,18.25,18.35,195742.0,15.1145,15.1227,15.0403,15.1227,195742.0
2019-10-02 10:00:00,18.34,18.38,18.3,18.35,203680.0,15.1145,15.1474,15.0815,15.1227,203680.0
2019-10-02 10:10:00,18.34,18.38,18.33,18.38,149445.0,15.1145,15.1474,15.1062,15.1474,149445.0
2019-10-02 10:20:00,18.38,18.38,18.3,18.33,152428.0,15.1474,15.1474,15.0815,15.1062,152428.0
2019-10-02 10:30:00,18.32,18.32,18.24,18.25,224561.0,15.098,15.098,15.032,15.0403,224561.0
2019-10-02 10:40:00,18.26,18.27,18.23,18.23,237461.0,15.0485,15.0568,15.0238,15.0238,237461.0
2019-10-02 10:50:00,18.23,18.34,18.23,18.3,228192.0,15.0238,15.1145,15.0238,15.0815,228192.0
2019-10-02 11:00:00,18.3,18.36,18.28,18.34,148293.0,15.0815,15.1309,15.065,15.1145,148293.0
2019-10-02 11:10:00,18.33,18.34,18.24,18.29,132604.0,15.1062,15.1145,15.032,15.0732,132604.0
2019-10-02 11:20:00,18.29,18.31,18.25,18.29,210721.0,15.0732,15.0897,15.0403,15.0732,210721.0
2019-10-02 11:30:00,18.29,18.31,18.25,18.3,872500.0,15.0732,15.0897,15.0403,15.0815,872500.0
2019-10-02 11:40:00,18.3,18.55,18.28,18.41,1672457.0,15.0815,15.2875,15.065,15.1721,1672457.0
2019-10-02 11:50:00,18.41,18.51,18.38,18.51,535151.0,15.1721,15.2546,15.1474,15.2546,535151.0
2019-10-02 12:00:00,18.51,18.6,18.48,18.57,800857.0,15.2546,15.3287,15.2298,15.304,800857.0
2019-10-02 12:10:00,18.56,18.57,18.5,18.55,335625.0,15.2958,15.304,15.2463,15.2875,335625.0
2019-10-02 12:20:00,18.55,18.58,18.51,18.55,274812.0,15.2875,15.3122,15.2546,15.2875,274812.0
2019-10-02 12:30:00,18.56,18.58,18.51,18.52,203867.0,15.2958,15.3122,15.2546,15.2628,203867.0
2019-10-02 12:40:00,18.52,18.54,18.5,18.51,130571.0,15.2628,15.2793,15.2463,15.2546,130571.0
2019-10-02 12:50:00,18.51,18.57,18.5,18.57,230001.0,15.2546,15.304,15.2463,15.304,230001.0
2019-10-02 13:00:00,18.57,18.6,18.54,18.6,138983.0,15.304,15.3287,15.2793,15.3287,138983.0
2019-10-02 13:10:00,18.6,18.64,18.59,18.64,178430.0,15.3287,15.3617,15.3205,15.3617,178430.0
2019-10-02 13:20:00,18.63,18.66,18.62,18.65,113217.0,15.3534,15.3782,15.3452,15.3699,113217.0
2019-10-02 13:30:00,18.64,18.66,18.61,18.63,232791.0,15.3617,15.3782,15.337,15.3534,232791.0
2019-10-02 13:40:00,18.64,18.66,18.63,18.65,183588.0,15.3617,15.3782,15.3534,15.3699,183588.0
2019-10-02 13:50:00,18.64,18.67,18.64,18.66,127101.0,15.3617,15.3864,15.3617,15.3782,127101.0
2019-10-02 14:00:00,18.66,18.68,18.62,18.66,308951.0,15.3782,15.3947,15.3452,15.3782,308951.0
2019-10-02 14:10:00,18.66,18.69,18.63,18.69,281048.0,15.3782,15.4029,15.3534,15.4029,281048.0
2019-10-02 14:20:00,18.69,18.71,18.68,18.69,705930.0,15.4029,15.4194,15.3947,15.4029,705930.0
2019-10-02 14:30:00,18.69,18.69,18.64,18.66,560577.0,15.4029,15.4029,15.3617,15.3782,560577.0
2019-10-02 14:40:00,18.66,18.67,18.61,18.62,418925.0,15.3782,15.3864,15.337,15.3452,418925.0
2019-10-02 14:50:00,18.63,18.64,18.57,18.59,1042732.0,15.3534,15.3617,15.304,15.3205,1042732.0
2019-10-02 15:00:00,18.59,18.61,18.53,18.54,302052.0,15.3205,15.337,15.271,15.2793,302052.0
2019-10-02 15:10:00,18.55,18.61,18.54,18.61,210112.0,15.2875,15.337,15.2793,15.337,210112.0
2019-10-02 15:20:00,18.6,18.63,18.58,18.59,222808.0,15.3287,15.3534,15.3122,15.3205,222808.0
2019-10-02 15:30:00,18.59,18.65,18.57,18.62,603316.0,15.3205,15.3699,15.304,15.3452,603316.0
2019-10-02 15:40:00,18.62,18.64,18.58,18.6,442547.0,15.3452,15.3617,15.3122,15.3287,442547.0
2019-10-02 15:50:00,18.6,18.63,18.58,18.6,1696746.0,15.3287,15.3534,15.3122,15.3287,1696746.0
2019-10-03 09:30:00,18.51,18.54,18.44,18.45,222683.0,15.2546,15.2793,15.1969,15.2051,222683.0
2019-10-03 09:40:00,18.45,18.55,18.42,18.46,153078.0,15.2051,15.2875,15.1804,15.2133,153078.0
2019-10-03 09:50:00,18.47,18.5,18.42,18.47,137669.0,15.2216,15.2463,15.1804,15.2216,137669.0
2019-10-03 10:00:00,18.47,18.47,18.14,18.18,514973.0,15.2216,15.2216,14.9496,14.9826,514973.0
2019-10-03 10:10:00,18.18,18.24,18.14,18.23,142777.0,14.9826,15.032,14.9496,15.0238,142777.0
2019-10-03 10:20:00,18.22,18.37,18.21,18.32,293205.0,15.0156,15.1392,15.0073,15.098,293205.0
2019-10-03 10:30:00,18.32,18.35,18.27,18.31,195188.0,15.098,15.1227,15.0568,15.0897,195188.0
2019-10-03 10:40:00,18.31,18.31,18.18,18.21,196701.0,15.0897,15.0897,14.9826,15.0073,196701.0
2019-10-03 10:50:00,18.21,18.29,18.19,18.29,142538.0,15.0073,15.0732,14.9908,15.0732,142538.0
2019-10-03 11:00:00,18.28,18.37,18.25,18.33,731216.0,15.065,15.1392,15.0403,15.1062,731216.0
2019-10-03 11:10:00,18.32,18.4,18.29,18.38,290847.0,15.098,15.1639,15.0732,15.1474,290847.0
2019-10-03 11:20:00,18.37,18.38,18.31,18.32,194608.0,15.1392,15.1474,15.0897,15.098,194608.0
2019-10-03 11:30:00,18.32,18.32,18.25,18.26,181418.0,15.098,15.098,15.0403,15.0485,181418.0
2019-10-03 11:40:00,18.25,18.26,18.21,18.23,202496.0,15.0403,15.0485,15.0073,15.0238,202496.0
2019-10-03 11:50:00,18.23,18.27,18.22,18.23,129745.0,15.0238,15.0568,15.0156,15.0238,129745.0
2019-10-03 12:00:00,18.23,18.27,18.21,18.27,268666.0,15.0238,15.0568,15.0073,15.0568,268666.0
2019-10-03 12:10:00,18.27,18.27,18.2,18.21,230618.0,15.0568,15.0568,14.9991,15.0073,230618.0
2019-10-03 12:20:00,18.22,18.26,18.21,18.25,221912.0,15.0156,15.0485,15.0073,15.0403,221912.0
2019-10-03 12:30:00,18.25,18.3,18.24,18.28,222244.0,15.0403,15.0815,15.032,15.065,222244.0
2019-10-03 12:40:00,18.27,18.31,18.26,18.3,199515.0,15.0568,15.0897,15.0485,15.0815,199515.0
2019-10-03 12:50:00,18.3,18.3,18.25,18.25,191305.0,15.0815,15.0815,15.0403,15.0403,191305.0
2019-10-03 13:00:00,18.26,18.27,18.24,18.24,248976.0,15.0485,15.0568,15.032,15.032,248976.0
2019-10-03 13:10:00,18.24,18.26,18.23,18.24,170111.0,15.032,15.0485,15.0238,15.032,170111.0
2019-10-03 13:20:00,18.24,18.28,18.24,18.27,170484.0,15.032,15.065,15.032,15.0568,170484.0
2019-10-03 13:30:00,18.27,18.28,18.23,18.28,197133.0,15.0568,15.065,15.0238,15.065,197133.0
2019-10-03 13:40:00,18.28,18.34,18.28,18.32,208115.0,15.065,15.1145,15.065,15.098,208115.0
2019-10-03 13:50:00,18.32,18.32,18.29,18.3,162749.0,15.098,15.098,15.0732,15.0815,162749.0
2019-10-03 14:00:00,18.3,18.31,18.27,18.3,232033.0,15.0815,15.0897,15.0568,15.0815,232033.0
2019-10-03 14:10:00,18.3,18.33,18.3,18.32,129920.0,15.0815,15.1062,15.0815,15.098,129920.0
2019-10-03 14:20:00,18.32,18.36,18.31,18.35,188341.0,15.098,15.1309,15.0897,15.1227,188341.0
2019-10-03 14:30:00,18.35,18.37,18.33,18.37,181914.0,15.1227,15.1392,15.1062,15.1392,181914.0
2019-10-03 14:40:00,18.36,18.37,18.35,18.36,109049.0,15.1309,15.1392,15.1227,15.1309,109049.0
2019-10-03 14:50:00,18.35,18.36,18.34,18.35,146206.0,15.1227,15.1309,15.1145,15.1227,146206.0
2019-10-03 15:00:00,18.35,18.36,18.31,18.33,293722.0,15.1227,15.1309,15.0897,15.1062,293722.0
2019-10-03 15:10:00,18.33,18.35,18.32,18.35,251682.0,15.1062,15.1227,15.098,15.1227,251682.0
2019-10-03 15:20:00,18.35,18.38,18.35,18.36,219338.0,15.1227,15.1474,15.1227,15.1309,219338.0
2019-10-03 15:30:00,18.36,18.37,18.33,18.37,444193.0,15.1309,15.1392,15.1062,15.1392,444193.0
2019-10-03 15:40:00,18.37,18.41,18.35,18.36,857867.0,15.1392,15.1721,15.1227,15.1309,857867.0
2019-10-03 15:50:00,18.35,18.4,18.3,18.4,2713022.0,15.1227,15.1639,15.0815,15.1639,2713022.0
2019-10-04 09:30:00,17.0,17.04,16.67,16.85,3812708.0,14.0101,14.0431,13.7382,13.8865,3812708.0
2019-10-04 09:40:00,16.85,16.86,16.67,16.75,1921366.0,13.8865,13.8947,13.7382,13.8041,1921366.0
2019-10-04 09:50:00,16.76,17.04,16.75,16.91,1431159.0,13.8123,14.0431,13.8041,13.936,1431159.0
2019-10-04 10:00:00,16.91,16.92,16.77,16.77,1072114.0,13.936,13.9442,13.8206,13.8206,1072114.0
2019-10-04 10:10:00,16.77,16.85,16.75,16.79,852636.0,13.8206,13.8865,13.8041,13.8371,852636.0
2019-10-04 10:20:00,16.78,16.8,16.65,16.67,1341345.0,13.8288,13.8453,13.7217,13.7382,1341345.0
2019-10-04 10:30:00,16.67,16.68,16.56,16.57,1111937.0,13.7382,13.7464,13.6475,13.6558,1111937.0
2019-10-04 10:40:00,16.56,16.57,16.46,16.49,2002970.0,13.6475,13.6558,13.5651,13.5898,2002970.0
2019-10-04 10:50:00,16.5,16.58,16.49,16.53,782235.0,13.5981,13.664,13.5898,13.6228,782235.0
2019-10-04 11:00:00,16.54,16.54,16.48,16.48,766592.0,13.631,13.631,13.5816,13.5816,766592.0
2019-10-04 11:10:00,16.48,16.55,16.48,16.52,642678.0,13.5816,13.6393,13.5816,13.6145,642678.0
2019-10-04 11:20:00,16.52,16.64,16.51,16.59,1023702.0,13.6145,13.7134,13.6063,13.6722,1023702.0
2019-10-04 11:30:00,16.6,16.64,16.58,16.6,716345.0,13.6805,13.7134,13.664,13.6805,716345.0
2019-10-04 11:40:00,16.6,16.66,16.59,16.64,601728.0,13.6805,13.7299,13.6722,13.7134,601728.0
2019-10-04 11:50:00,16.64,16.65,16.6,16.6,868638.0,13.7134,13.7217,13.6805,13.6805,868638.0
2019-10-04 12:00:00,16.6,16.68,16.6,16.68,569214.0,13.6805,13.7464,13.6805,13.7464,569214.0
2019-10-04 12:10:00,16.68,16.72,16.67,16.69,395069.0,13.7464,13.7794,13.7382,13.7546,395069.0
2019-10-04 12:20:00,16.68,16.76,16.68,16.76,606789.0,13.7464,13.8123,13.7464,13.8123,606789.0
2019-10-04 12:30:00,16.76,16.76,16.68,16.7,1011825.0,13.8123,13.8123,13.7464,13.7629,1011825.0
2019-10-04 12:40:00,16.7,16.72,16.68,16.68,934057.0,13.7629,13.7794,13.7464,13.7464,934057.0
2019-10-04 12:50:00,16.69,16.71,16.68,16.71,317072.0,13.7546,13.7711,13.7464,13.7711,317072.0
2019-10-04 13:00:00,16.71,16.71,16.68,16.7,469807.0,13.7711,13.7711,13.7464,13.7629,469807.0
2019-10-04 13:10:00,16.69,16.71,16.68,16.7,403692.0,13.7546,13.7711,13.7464,13.7629,403692.0
2019-10-04 13:20:00,16.7,16.7,16.64,16.64,306250.0,13.7629,13.7629,13.7134,13.7134,306250.0
2019-10-04 13:30:00,16.64,16.66,16.61,16.61,280623.0,13.7134,13.7299,13.6887,13.6887,280623.0
2019-10-04 13:40:00,16.61,16.62,16.54,16.55,1291981.0,13.6887,13.697,13.631,13.6393,1291981.0
2019-10-04 13:50:00,16.55,16.57,16.5,16.55,527947.0,13.6393,13.6558,13.5981,13.6393,527947.0
2019-10-04 14:00:00,16.56,16.59,16.55,16.57,337439.0,13.6475,13.6722,13.6393,13.6558,337439.0
2019-10-04 14:10:00,16.57,16.6,16.55,16.57,711881.0,13.6558,13.6805,13.6393,13.6558,711881.0
2019-10-04 14:20:00,16.57,16.57,16.53,16.54,291773.0,13.6558,13.6558,13.6228,13.631,291773.0
2019-10-04 14:30:00,16.53,16.58,16.53,16.57,329705.0,13.6228,13.664,13.6228,13.6558,329705.0
2019-10-04 14:40:00,16.57,16.6,16.55,16.55,278845.0,13.6558,13.6805,13.6393,13.6393,278845.0
2019-10-04 14:50:00,16.55,16.59,16.53,16.54,394296.0,13.6393,13.6722,13.6228,13.631,394296.0
2019-10-04 15:00:00,16.54,16.55,16.51,16.54,499628.0,13.631,13.6393,13.6063,13.631,499628.0
2019-10-04 15:10:00,16.53,16.55,16.51,16.55,340593.0,13.6228,13.6393,13.6063,13.6393,340593.0
2019-10-04 15:20:00,16.55,16.56,16.53,16.54,861555.0,13.6393,13.6475,13.6228,13.631,861555.0
2019-10-04 15:30:00,16.54,16.58,16.52,16.57,1125934.0,13.631,13.664,13.6145,13.6558,1125934.0
2019-10-04 15:40:00,16.57,16.58,16.53,16.55,1563043.0,13.6558,13.664,13.6228,13.6393,1563043.0
2019-10-04 15:50:00,16.56,16.69,16.53,16.64,3036736.0,13.6475,13.7546,13.6228,13.7134,3036736.0
2019-10-07 09:30:00,16.53,16.93,16.51,16.88,896369.0,13.6228,13.9524,13.6063,13.9112,896369.0
2019-10-07 09:40:00,16.87,16.94,16.76,16.92,324891.0,13.903,13.9607,13.8123,13.9442,324891.0
2019-10-07 09:50:00,16.92,16.94,16.81,16.84,290998.0,13.9442,13.9607,13.8535,13.8783,290998.0
2019-10-07 10:00:00,16.84,16.88,16.76,16.86,425332.0,13.8783,13.9112,13.8123,13.8947,425332.0
2019-10-07 10:10:00,16.86,16.95,16.84,16.87,367587.0,13.8947,13.9689,13.8783,13.903,367587.0
2019-10-07 10:20:00,16.86,16.93,16.86,16.91,239157.0,13.8947,13.9524,13.8947,13.936,239157.0
2019-10-07 10:30:00,16.91,16.94,16.8,16.8,313402.0,13.936,13.9607,13.8453,13.8453,313402.0
2019-10-07 10:40:00,16.8,16.89,16.8,16.84,350409.0,13.8453,13.9195,13.8453,13.8783,350409.0
2019-10-07 10:50:00,16.84,16.9,16.83,16.89,169492.0,13.8783,13.9277,13.87,13.9195,169492.0
2019-10-07 11:00:00,16.89,16.98,16.89,16.98,343777.0,13.9195,13.9936,13.9195,13.9936,343777.0
2019-10-07 11:10:00,16.98,17.02,16.84,16.84,570709.0,13.9936,14.0266,13.8783,13.8783,570709.0
2019-10-07 11:20:00,16.85,16.85,16.81,16.83,241084.0,13.8865,13.8865,13.8535,13.87,241084.0
2019-10-07 11:30:00,16.83,16.84,16.81,16.82,182429.0,13.87,13.8783,13.8535,13.8618,182429.0
2019-10-07 11:40:00,16.82,16.89,16.82,16.83,411370.0,13.8618,13.9195,13.8618,13.87,411370.0
2019-10-07 11:50:00,16.83,16.84,16.78,16.82,301152.0,13.87,13.8783,13.8288,13.8618,301152.0
2019-10-07 12:00:00,16.82,16.87,16.81,16.85,240004.0,13.8618,13.903,13.8535,13.8865,240004.0
2019-10-07 12:10:00,16.85,16.91,16.84,16.91,203649.0,13.8865,13.936,13.8783,13.936,203649.0
2019-10-07 12:20:00,16.91,16.97,16.91,16.92,249993.0,13.936,13.9854,13.936,13.9442,249993.0
2019-10-07 12:30:00,16.93,16.94,16.9,16.91,187927.0,13.9524,13.9607,13.9277,13.936,187927.0
2019-10-07 12:40:00,16.92,16.97,16.91,16.97,338176.0,13.9442,13.9854,13.936,13.9854,338176.0
2019-10-07 12:50:00,16.97,16.98,16.93,16.94,136325.0,13.9854,13.9936,13.9524,13.9607,136325.0
2019-10-07 13:00:00,16.94,16.97,16.87,16.87,234364.0,13.9607,13.9854,13.903,13.903,234364.0
2019-10-07 13:10:00,16.87,16.88,16.85,16.87,159521.0,13.903,13.9112,13.8865,13.903,159521.0
2019-10-07 13:20:00,16.86,16.89,16.86,16.89,131757.0,13.8947,13.9195,13.8947,13.9195,131757.0
2019-10-07 13:30:00,16.89,16.99,16.88,16.98,249618.0,13.9195,14.0019,13.9112,13.9936,249618.0
2019-10-07 13:40:00,16.98,16.98,16.93,16.95,106727.0,13.9936,13.9936,13.9524,13.9689,106727.0
2019-10-07 13:50:00,16.95,17.0,16.93,16.99,185950.0,13.9689,14.0101,13.9524,14.0019,185950.0
2019-10-07 14:00:00,16.98,16.99,16.91,16.91,139284.0,13.9936,14.0019,13.936,13.936,139284.0
2019-10-07 14:10:00,16.91,16.93,16.89,16.91,150471.0,13.936,13.9524,13.9195,13.936,150471.0
2019-10-07 14:20:00,16.91,16.92,16.89,16.91,149630.0,13.936,13.9442,13.9195,13.936,149630.0
2019-10-07 14:30:00,16.91,16.92,16.85,16.88,185609.0,13.936,13.9442,13.8865,13.9112,185609.0
2019-10-07 14:40:00,16.88,16.88,16.83,16.87,237052.0,13.9112,13.9112,13.87,13.903,237052.0
2019-10-07 14:50:00,16.87,16.88,16.84,16.88,326117.0,13.903,13.9112,13.8783,13.9112,326117.0
2019-10-07 15:00:00,16.88,16.9,16.85,16.9,298485.0,13.9112,13.9277,13.8865,13.9277,298485.0
2019-10-07 15:10:00,16.89,16.92,16.87,16.91,165908.0,13.9195,13.9442,13.903,13.936,165908.0
2019-10-07 15:20:00,16.91,16.92,16.88,16.89,271487.0,13.936,13.9442,13.9112,13.9195,271487.0
2019-10-07 15:30:00,16.89,16.9,16.84,16.85,307172.0,13.9195,13.9277,13.8783,13.8865,307172.0
2019-10-07 15:40:00,16.85,16.86,16.8,16.8,323838.0,13.8865,13.8947,13.8453,13.8453,323838.0
2019-10-07 15:50:00,16.8,16.83,16.76,16.79,1452354.0,13.8453,13.87,13.8123,13.8371,1452354.0
2019-10-08 09:30:00,16.61,16.66,16.53,16.6,521248.0,13.6887,13.7299,13.6228,13.6805,521248.0
2019-10-08 09:40:00,16.6,16.62,16.55,16.58,353352.0,13.6805,13.697,13.6393,13.664,353352.0
2019-10-08 09:50:00,16.57,16.61,16.49,16.49,314107.0,13.6558,13.6887,13.5898,13.5898,314107.0
2019-10-08 10:00:00,16.5,16.54,16.46,16.51,355369.0,13.5981,13.631,13.5651,13.6063,355369.0
2019-10-08 10:10:00,16.52,16.58,16.51,16.55,598188.0,13.6145,13.664,13.6063,13.6393,598188.0
2019-10-08 10:20:00,16.54,16.58,16.51,16.53,469684.0,13.631,13.664,13.6063,13.6228,469684.0
2019-10-08 10:30:00,16.53,16.54,16.46,16.51,399167.0,13.6228,13.631,13.5651,13.6063,399167.0
2019-10-08 10:40:00,16.51,16.54,16.48,16.53,245811.0,13.6063,13.631,13.5816,13.6228,245811.0
2019-10-08 10:50:00,16.52,16.55,16.5,16.55,497420.0,13.6145,13.6393,13.5981,13.6393,497420.0
2019-10-08 11:00:00,16.55,16.62,16.53,16.54,609670.0,13.6393,13.697,13.6228,13.631,609670.0
2019-10-08 11:10:00,16.54,16.6,16.54,16.57,272864.0,13.631,13.6805,13.631,13.6558,272864.0
2019-10-08 11:20:00,16.57,16.58,16.47,16.5,309069.0,13.6558,13.664,13.5733,13.5981,309069.0
2019-10-08 11:30:00,16.5,16.5,16.42,16.42,283876.0,13.5981,13.5981,13.5321,13.5321,283876.0
2019-10-08 11:40:00,16.42,16.45,16.4,16.43,244316.0,13.5321,13.5569,13.5156,13.5404,244316.0
2019-10-08 11:50:00,16.43,16.47,16.42,16.44,222744.0,13.5404,13.5733,13.5321,13.5486,222744.0
2019-10-08 12:00:00,16.44,16.44,16.41,16.44,129583.0,13.5486,13.5486,13.5239,13.5486,129583.0
2019-10-08 12:10:00,16.44,16.47,16.43,16.43,169953.0,13.5486,13.5733,13.5404,13.5404,169953.0
2019-10-08 12:20:00,16.44,16.45,16.43,16.45,111438.0,13.5486,13.5569,13.5404,13.5569,111438.0
2019-10-08 12:30:00,16.45,16.46,16.43,16.45,106636.0,13.5569,13.5651,13.5404,13.5569,106636.0
2019-10-08 12:40:00,16.45,16.55,16.45,16.5,209983.0,13.5569,13.6393,13.5569,13.5981,209983.0
2019-10-08 12:50:00,16.5,16.5,16.43,16.44,111803.0,13.5981,13.5981,13.5404,13.5486,111803.0
2019-10-08 13:00:00,16.44,16.45,16.4,16.42,412067.0,13.5486,13.5569,13.5156,13.5321,412067.0
2019-10-08 13:10:00,16.42,16.46,16.41,16.43,99228.0,13.5321,13.5651,13.5239,13.5404,99228.0
2019-10-08 13:20:00,16.43,16.43,16.4,16.41,195137.0,13.5404,13.5404,13.5156,13.5239,195137.0
2019-10-08 13:30:00,16.41,16.41,16.36,16.41,497075.0,13.5239,13.5239,13.4827,13.5239,497075.0
2019-10-08 13:40:00,16.41,16.42,16.39,16.4,221942.0,13.5239,13.5321,13.5074,13.5156,221942.0
2019-10-08 13:50:00,16.39,16.41,16.39,16.41,215765.0,13.5074,13.5239,13.5074,13.5239,215765.0
2019-10-08 14:00:00,16.41,16.42,16.37,16.41,230732.0,13.5239,13.5321,13.4909,13.5239,230732.0
2019-10-08 14:10:00,16.42,16.42,16.39,16.41,182632.0,13.5321,13.5321,13.5074,13.5239,182632.0
2019-10-08 14:20:00,16.41,16.41,16.38,16.39,154138.0,13.5239,13.5239,13.4992,13.5074,154138.0
2019-10-08 14:30:00,16.4,16.46,16.39,16.44,362137.0,13.5156,13.5651,13.5074,13.5486,362137.0
2019-10-08 14:40:00,16.44,16.46,16.41,16.45,437793.0,13.5486,13.5651,13.5239,13.5569,437793.0
2019-10-08 14:50:00,16.45,16.45,16.3,16.35,415695.0,13.5569,13.5569,13.4332,13.4744,415695.0
2019-10-08 15:00:00,16.35,16.4,16.33,16.35,199195.0,13.4744,13.5156,13.458,13.4744,199195.0
2019-10-08 15:10:00,16.35,16.37,16.32,16.35,200697.0,13.4744,13.4909,13.4497,13.4744,200697.0
2019-10-08 15:20:00,16.36,16.38,16.34,16.36,181281.0,13.4827,13.4992,13.4662,13.4827,181281.0
2019-10-08 15:30:00,16.36,16.39,16.31,16.33,391869.0,13.4827,13.5074,13.4415,13.458,391869.0
2019-10-08 15:40:00,16.33,16.34,16.29,16.3,536577.0,13.458,13.4662,13.425,13.4332,536577.0
2019-10-08 15:50:00,16.3,16.33,16.28,16.3,1712815.0,13.4332,13.458,13.4168,13.4332,1712815.0
2019-10-09 09:30:00,16.47,16.49,16.39,16.45,349044.0,13.5733,13.5898,13.5074,13.5569,349044.0
2019-10-09 09:40:00,16.45,16.48,16.37,16.44,264534.0,13.5569,13.5816,13.4909,13.5486,264534.0
2019-10-09 09:50:00,16.44,16.45,16.39,16.42,196075.0,13.5486,13.5569,13.5074,13.5321,196075.0
2019-10-09 10:00:00,16.43,16.44,16.4,16.41,178825.0,13.5404,13.5486,13.5156,13.5239,178825.0
2019-10-09 10:10:00,16.42,16.43,16.38,16.41,164645.0,13.5321,13.5404,13.4992,13.5239,164645.0
2019-10-09 10:20:00,16.42,16.44,16.4,16.41,334877.0,13.5321,13.5486,13.5156,13.5239,334877.0
2019-10-09 10:30:00,16.41,16.42,16.38,16.38,239470.0,13.5239,13.5321,13.4992,13.4992,239470.0
2019-10-09 10:40:00,16.39,16.41,16.36,16.39,238486.0,13.5074,13.5239,13.4827,13.5074,238486.0
2019-10-09 10:50:00,16.38,16.39,16.35,16.39,209374.0,13.4992,13.5074,13.4744,13.5074,209374.0
2019-10-09 11:00:00,16.39,16.41,16.32,16.32,204041.0,13.5074,13.5239,13.4497,13.4497,204041.0
2019-10-09 11:10:00,16.33,16.38,16.32,16.38,162945.0,13.458,13.4992,13.4497,13.4992,162945.0
2019-10-09 11:20:00,16.38,16.41,16.36,16.4,249981.0,13.4992,13.5239,13.4827,13.5156,249981.0
2019-10-09 11:30:00,16.4,16.42,16.38,16.42,320922.0,13.5156,13.5321,13.4992,13.5321,320922.0
2019-10-09 11:40:00,16.41,16.44,16.4,16.41,257204.0,13.5239,13.5486,13.5156,13.5239,257204.0
2019-10-09 11:50:00,16.42,16.42,16.38,16.38,167224.0,13.5321,13.5321,13.4992,13.4992,167224.0
2019-10-09 12:00:00,16.38,16.43,16.38,16.41,372349.0,13.4992,13.5404,13.4992,13.5239,372349.0
2019-10-09 12:10:00,16.41,16.42,16.4,16.4,414375.0,13.5239,13.5321,13.5156,13.5156,414375.0
2019-10-09 12:20:00,16.41,16.41,16.38,16.39,124581.0,13.5239,13.5239,13.4992,13.5074,124581.0
2019-10-09 12:30:00,16.39,16.42,16.39,16.4,161650.0,13.5074,13.5321,13.5074,13.5156,161650.0
2019-10-09 12:40:00,16.4,16.42,16.37,16.41,118125.0,13.5156,13.5321,13.4909,13.5239,118125.0
2019-10-09 12:50:00,16.41,16.42,16.39,16.4,223050.0,13.5239,13.5321,13.5074,13.5156,223050.0
2019-10-09 13:00:00,16.41,16.45,16.38,16.39,364804.0,13.5239,13.5569,13.4992,13.5074,364804.0
2019-10-09 13:10:00,16.39,16.42,16.39,16.4,82435.0,13.5074,13.5321,13.5074,13.5156,82435.0
2019-10-09 13:20:00,16.39,16.41,16.39,16.39,135726.0,13.5074,13.5239,13.5074,13.5074,135726.0
2019-10-09 13:30:00,16.4,16.43,16.39,16.41,199697.0,13.5156,13.5404,13.5074,13.5239,199697.0
2019-10-09 13:40:00,16.4,16.42,16.4,16.42,208310.0,13.5156,13.5321,13.5156,13.5321,208310.0
2019-10-09 13:50:00,16.42,16.43,16.41,16.41,125269.0,13.5321,13.5404,13.5239,13.5239,125269.0
2019-10-09 14:00:00,16.41,16.42,16.38,16.4,194339.0,13.5239,13.5321,13.4992,13.5156,194339.0
2019-10-09 14:10:00,16.4,16.43,16.39,16.43,141122.0,13.5156,13.5404,13.5074,13.5404,141122.0
2019-10-09 14:20:00,16.42,16.44,16.4,16.41,206064.0,13.5321,13.5486,13.5156,13.5239,206064.0
2019-10-09 14:30:00,16.4,16.42,16.4,16.41,199968.0,13.5156,13.5321,13.5156,13.5239,199968.0
2019-10-09 14:40:00,16.42,16.43,16.41,16.43,171087.0,13.5321,13.5404,13.5239,13.5404,171087.0
2019-10-09 14:50:00,16.43,16.46,16.42,16.44,418073.0,13.5404,13.5651,13.5321,13.5486,418073.0
2019-10-09 15:00:00,16.43,16.47,16.43,16.46,292599.0,13.5404,13.5733,13.5404,13.5651,292599.0
2019-10-09 15:10:00,16.46,16.49,16.46,16.48,222774.0,13.5651,13.5898,13.5651,13.5816,222774.0
2019-10-09 15:20:00,16.47,16.49,16.46,16.48,275260.0,13.5733,13.5898,13.5651,13.5816,275260.0
2019-10-09 15:30:00,16.48,16.51,16.47,16.48,454592.0,13.5816,13.6063,13.5733,13.5816,454592.0
2019-10-09 15:40:00,16.47,16.48,16.36,16.41,763899.0,13.5733,13.5816,13.4827,13.5239,763899.0
2019-10-09 15:50:00,16.41,16.43,16.39,16.4,1136993.0,13.5239,13.5404,13.5074,13.5156,1136993.0
2019-10-10 09:30:00,16.05,16.1,15.93,16.05,1336373.0,13.2272,13.2684,13.1283,13.2272,1336373.0
2019-10-10 09:40:00,16.06,16.13,15.97,16.08,1038076.0,13.2354,13.2931,13.1613,13.2519,1038076.0
2019-10-10 09:50:00,16.08,16.18,16.06,16.14,874153.0,13.2519,13.3343,13.2354,13.3014,874153.0
2019-10-10 10:00:00,16.15,16.18,16.1,16.15,542296.0,13.3096,13.3343,13.2684,13.3096,542296.0
2019-10-10 10:10:00,16.14,16.16,16.08,16.14,625630.0,13.3014,13.3179,13.2519,13.3014,625630.0
2019-10-10 10:20:00,16.14,16.14,16.07,16.12,543581.0,13.3014,13.3014,13.2437,13.2849,543581.0
2019-10-10 10:30:00,16.12,16.14,16.09,16.11,362520.0,13.2849,13.3014,13.2602,13.2767,362520.0
2019-10-10 10:40:00,16.11,16.15,16.09,16.1,334240.0,13.2767,13.3096,13.2602,13.2684,334240.0
2019-10-10 10:50:00,16.1,16.12,16.08,16.11,406070.0,13.2684,13.2849,13.2519,13.2767,406070.0
2019-10-10 11:00:00,16.11,16.11,16.04,16.05,1156909.0,13.2767,13.2767,13.219,13.2272,1156909.0
2019-10-10 11:10:00,16.06,16.1,16.04,16.1,377587.0,13.2354,13.2684,13.219,13.2684,377587.0
2019-10-10 11:20:00,16.09,16.1,16.08,16.1,234008.0,13.2602,13.2684,13.2519,13.2684,234008.0
2019-10-10 11:30:00,16.1,16.13,16.09,16.12,281167.0,13.2684,13.2931,13.2602,13.2849,281167.0
2019-10-10 11:40:00,16.11,16.12,16.08,16.1,299817.0,13.2767,13.2849,13.2519,13.2684,299817.0
2019-10-10 11:50:00,16.09,16.1,16.08,16.09,192700.0,13.2602,13.2684,13.2519,13.2602,192700.0
2019-10-10 12:00:00,16.09,16.11,16.07,16.07,309813.0,13.2602,13.2767,13.2437,13.2437,309813.0
2019-10-10 12:10:00,16.07,16.1,16.06,16.07,265443.0,13.2437,13.2684,13.2354,13.2437,265443.0
2019-10-10 12:20:00,16.07,16.08,16.03,16.04,159790.0,13.2437,13.2519,13.2107,13.219,159790.0
2019-10-10 12:30:00,16.04,16.05,16.0,16.01,279168.0,13.219,13.2272,13.186,13.1942,279168.0
2019-10-10 12:40:00,16.01,16.02,15.98,16.0,386558.0,13.1942,13.2025,13.1695,13.186,386558.0
2019-10-10 12:50:00,16.0,16.02,15.98,16.02,248722.0,13.186,13.2025,13.1695,13.2025,248722.0
2019-10-10 13:00:00,16.02,16.07,16.01,16.03,131475.0,13.2025,13.2437,13.1942,13.2107,131475.0
2019-10-10 13:10:00,16.04,16.05,16.0,16.0,158556.0,13.219,13.2272,13.186,13.186,158556.0
2019-10-10 13:20:00,16.0,16.03,16.0,16.0,167588.0,13.186,13.2107,13.186,13.186,167588.0
2019-10-10 13:30:00,16.0,16.02,15.97,16.01,158241.0,13.186,13.2025,13.1613,13.1942,158241.0
2019-10-10 13:40:00,16.02,16.06,16.0,16.06,159196.0,13.2025,13.2354,13.186,13.2354,159196.0
2019-10-10 13:50:00,16.06,16.07,16.03,16.04,279481.0,13.2354,13.2437,13.2107,13.219,279481.0
2019-10-10 14:00:00,16.05,16.07,15.96,16.0,316077.0,13.2272,13.2437,13.153,13.186,316077.0
2019-10-10 14:10:00,16.0,16.05,15.99,16.05,125335.0,13.186,13.2272,13.1778,13.2272,125335.0
2019-10-10 14:20:00,16.04,16.06,16.03,16.05,134849.0,13.219,13.2354,13.2107,13.2272,134849.0
2019-10-10 14:30:00,16.05,16.07,16.04,16.05,218901.0,13.2272,13.2437,13.219,13.2272,218901.0
2019-10-10 14:40:00,16.05,16.06,16.01,16.05,224381.0,13.2272,13.2354,13.1942,13.2272,224381.0
2019-10-10 14:50:00,16.05,16.06,16.02,16.04,222005.0,13.2272,13.2354,13.2025,13.219,222005.0
2019-10-10 15:00:00,16.04,16.07,16.03,16.05,224952.0,13.219,13.2437,13.2107,13.2272,224952.0
2019-10-10 15:10:00,16.05,16.07,16.04,16.05,277273.0,13.2272,13.2437,13.219,13.2272,277273.0
2019-10-10 15:20:00,16.05,16.07,16.05,16.05,310716.0,13.2272,13.2437,13.2272,13.2272,310716.0
2019-10-10 15:30:00,16.05,16.06,16.03,16.05,437055.0,13.2272,13.2354,13.2107,13.2272,437055.0
2019-10-10 15:40:00,16.05,16.06,16.03,16.05,753614.0,13.2272,13.2354,13.2107,13.2272,753614.0
2019-10-10 15:50:00,16.05,16.07,16.01,16.03,1957645.0,13.2272,13.2437,13.1942,13.2107,1957645.0
2019-10-11 09:30:00,16.29,16.37,16.27,16.36,1130562.0,13.425,13.4909,13.4085,13.4827,1130562.0
2019-10-11 09:40:00,16.36,16.42,16.3,16.39,808317.0,13.4827,13.5321,13.4332,13.5074,808317.0
2019-10-11 09:50:00,16.39,16.42,16.36,16.39,556865.0,13.5074,13.5321,13.4827,13.5074,556865.0
2019-10-11 10:00:00,16.4,16.55,16.4,16.52,687184.0,13.5156,13.6393,13.5156,13.6145,687184.0
2019-10-11 10:10:00,16.52,16.53,16.5,16.52,560332.0,13.6145,13.6228,13.5981,13.6145,560332.0
2019-10-11 10:20:00,16.52,16.52,16.49,16.51,302564.0,13.6145,13.6145,13.5898,13.6063,302564.0
2019-10-11 10:30:00,16.51,16.55,16.51,16.53,359164.0,13.6063,13.6393,13.6063,13.6228,359164.0
2019-10-11 10:40:00,16.53,16.54,16.52,16.54,331523.0,13.6228,13.631,13.6145,13.631,331523.0
2019-10-11 10:50:00,16.54,16.59,16.53,16.56,333760.0,13.631,13.6722,13.6228,13.6475,333760.0
2019-10-11 11:00:00,16.56,16.57,16.53,16.54,301725.0,13.6475,13.6558,13.6228,13.631,301725.0
2019-10-11 11:10:00,16.54,16.59,16.53,16.59,356764.0,13.631,13.6722,13.6228,13.6722,356764.0
2019-10-11 11:20:00,16.58,16.59,16.56,16.57,234117.0,13.664,13.6722,13.6475,13.6558,234117.0
2019-10-11 11:30:00,16.57,16.6,16.54,16.56,264034.0,13.6558,13.6805,13.631,13.6475,264034.0
2019-10-11 11:40:00,16.55,16.57,16.5,16.53,315568.0,13.6393,13.6558,13.5981,13.6228,315568.0
2019-10-11 11:50:00,16.53,16.56,16.52,16.53,123960.0,13.6228,13.6475,13.6145,13.6228,123960.0
2019-10-11 12:00:00,16.54,16.54,16.47,16.52,232344.0,13.631,13.631,13.5733,13.6145,232344.0
2019-10-11 12:10:00,16.51,16.52,16.49,16.5,164253.0,13.6063,13.6145,13.5898,13.5981,164253.0
2019-10-11 12:20:00,16.5,16.53,16.49,16.52,275222.0,13.5981,13.6228,13.5898,13.6145,275222.0
2019-10-11 12:30:00,16.52,16.52,16.4,16.46,393935.0,13.6145,13.6145,13.5156,13.5651,393935.0
2019-10-11 12:40:00,16.46,16.5,16.45,16.48,125641.0,13.5651,13.5981,13.5569,13.5816,125641.0
2019-10-11 12:50:00,16.49,16.49,16.45,16.46,451231.0,13.5898,13.5898,13.5569,13.5651,451231.0
2019-10-11 13:00:00,16.46,16.48,16.44,16.45,182729.0,13.5651,13.5816,13.5486,13.5569,182729.0
2019-10-11 13:10:00,16.45,16.46,16.41,16.42,418116.0,13.5569,13.5651,13.5239,13.5321,418116.0
2019-10-11 13:20:00,16.41,16.49,16.4,16.43,478740.0,13.5239,13.5898,13.5156,13.5404,478740.0
2019-10-11 13:30:00,16.44,16.47,16.41,16.45,228689.0,13.5486,13.5733,13.5239,13.5569,228689.0
2019-10-11 13:40:00,16.46,16.49,16.45,16.49,158803.0,13.5651,13.5898,13.5569,13.5898,158803.0
2019-10-11 13:50:00,16.49,16.49,16.46,16.46,348999.0,13.5898,13.5898,13.5651,13.5651,348999.0
2019-10-11 14:00:00,16.46,16.48,16.46,16.46,311894.0,13.5651,13.5816,13.5651,13.5651,311894.0
2019-10-11 14:10:00,16.46,16.48,16.42,16.44,445693.0,13.5651,13.5816,13.5321,13.5486,445693.0
2019-10-11 14:20:00,16.43,16.44,16.42,16.43,145567.0,13.5404,13.5486,13.5321,13.5404,145567.0
2019-10-11 14:30:00,16.42,16.49,16.42,16.44,423959.0,13.5321,13.5898,13.5321,13.5486,423959.0
2019-10-11 14:40:00,16.45,16.45,16.38,16.39,539312.0,13.5569,13.5569,13.4992,13.5074,539312.0
2019-10-11 14:50:00,16.39,16.4,16.37,16.4,498894.0,13.5074,13.5156,13.4909,13.5156,498894.0
2019-10-11 15:00:00,16.39,16.4,16.38,16.39,182127.0,13.5074,13.5156,13.4992,13.5074,182127.0
2019-10-11 15:10:00,16.39,16.39,16.36,16.38,392378.0,13.5074,13.5074,13.4827,13.4992,392378.0
2019-10-11 15:20:00,16.37,16.38,16.36,16.38,486985.0,13.4909,13.4992,13.4827,13.4992,486985.0
2019-10-11 15:30:00,16.38,16.39,16.34,16.38,792745.0,13.4992,13.5074,13.4662,13.4992,792745.0
2019-10-11 15:40:00,16.37,16.4,16.29,16.32,838381.0,13.4909,13.5156,13.425,13.4497,838381.0
2019-10-11 15:50:00,16.32,16.33,16.21,16.24,2637701.0,13.4497,13.458,13.3591,13.3838,2637701.0
2019-10-14 09:30:00,16.33,16.41,16.29,16.39,465425.0,13.458,13.5239,13.425,13.5074,465425.0
2019-10-14 09:40:00,16.38,16.55,16.36,16.54,266373.0,13.4992,13.6393,13.4827,13.631,266373.0
2019-10-14 09:50:00,16.54,16.55,16.48,16.51,273418.0,13.631,13.6393,13.5816,13.6063,273418.0
2019-10-14 10:00:00,16.51,16.52,16.48,16.51,242638.0,13.6063,13.6145,13.5816,13.6063,242638.0
2019-10-14 10:10:00,16.51,16.52,16.48,16.5,467566.0,13.6063,13.6145,13.5816,13.5981,467566.0
2019-10-14 10:20:00,16.5,16.54,16.46,16.46,456867.0,13.5981,13.631,13.5651,13.5651,456867.0
2019-10-14 10:30:00,16.47,16.49,16.43,16.46,202603.0,13.5733,13.5898,13.5404,13.5651,202603.0
2019-10-14 10:40:00,16.45,16.49,16.44,16.47,713823.0,13.5569,13.5898,13.5486,13.5733,713823.0
2019-10-14 10:50:00,16.47,16.47,16.43,16.46,192402.0,13.5733,13.5733,13.5404,13.5651,192402.0
2019-10-14 11:00:00,16.46,16.47,16.37,16.39,208881.0,13.5651,13.5733,13.4909,13.5074,208881.0
2019-10-14 11:10:00,16.39,16.44,16.38,16.41,193276.0,13.5074,13.5486,13.4992,13.5239,193276.0
2019-10-14 11:20:00,16.41,16.45,16.4,16.45,189460.0,13.5239,13.5569,13.5156,13.5569,189460.0
2019-10-14 11:30:00,16.44,16.47,16.42,16.46,221733.0,13.5486,13.5733,13.5321,13.5651,221733.0
2019-10-14 11:40:00,16.46,16.46,16.44,16.46,131532.0,13.5651,13.5651,13.5486,13.5651,131532.0
2019-10-14 11:50:00,16.45,16.46,16.44,16.45,266024.0,13.5569,13.5651,13.5486,13.5569,266024.0
2019-10-14 12:00:00,16.45,16.47,16.44,16.46,379888.0,13.5569,13.5733,13.5486,13.5651,379888.0
2019-10-14 12:10:00,16.46,16.51,16.46,16.49,220785.0,13.5651,13.6063,13.5651,13.5898,220785.0
2019-10-14 12:20:00,16.5,16.5,16.47,16.49,214794.0,13.5981,13.5981,13.5733,13.5898,214794.0
2019-10-14 12:30:00,16.49,16.53,16.49,16.52,355111.0,13.5898,13.6228,13.5898,13.6145,355111.0
2019-10-14 12:40:00,16.52,16.54,16.47,16.53,602129.0,13.6145,13.631,13.5733,13.6228,602129.0
2019-10-14 12:50:00,16.54,16.54,16.51,16.52,228331.0,13.631,13.631,13.6063,13.6145,228331.0
2019-10-14 13:00:00,16.52,16.52,16.5,16.5,654708.0,13.6145,13.6145,13.5981,13.5981,654708.0
2019-10-14 13:10:00,16.5,16.52,16.5,16.51,168819.0,13.5981,13.6145,13.5981,13.6063,168819.0
2019-10-14 13:20:00,16.51,16.55,16.5,16.55,110859.0,13.6063,13.6393,13.5981,13.6393,110859.0
2019-10-14 13:30:00,16.55,16.57,16.52,16.57,233897.0,13.6393,13.6558,13.6145,13.6558,233897.0
2019-10-14 13:40:00,16.57,16.57,16.55,16.56,90596.0,13.6558,13.6558,13.6393,13.6475,90596.0
2019-10-14 13:50:00,16.56,16.57,16.54,16.55,310060.0,13.6475,13.6558,13.631,13.6393,310060.0
2019-10-14 14:00:00,16.56,16.58,16.55,16.55,250676.0,13.6475,13.664,13.6393,13.6393,250676.0
2019-10-14 14:10:00,16.55,16.58,16.54,16.57,259777.0,13.6393,13.664,13.631,13.6558,259777.0
2019-10-14 14:20:00,16.57,16.58,16.56,16.57,155456.0,13.6558,13.664,13.6475,13.6558,155456.0
2019-10-14 14:30:00,16.57,16.57,16.53,16.54,185160.0,13.6558,13.6558,13.6228,13.631,185160.0
2019-10-14 14:40:00,16.53,16.55,16.52,16.53,426405.0,13.6228,13.6393,13.6145,13.6228,426405.0
2019-10-14 14:50:00,16.53,16.54,16.52,16.53,178383.0,13.6228,13.631,13.6145,13.6228,178383.0
2019-10-14 15:00:00,16.52,16.53,16.5,16.53,252970.0,13.6145,13.6228,13.5981,13.6228,252970.0
2019-10-14 15:10:00,16.53,16.54,16.51,16.53,223239.0,13.6228,13.631,13.6063,13.6228,223239.0
2019-10-14 15:20:00,16.54,16.54,16.5,16.51,235481.0,13.631,13.631,13.5981,13.6063,235481.0
2019-10-14 15:30:00,16.52,16.54,16.49,16.53,431531.0,13.6145,13.631,13.5898,13.6228,431531.0
2019-10-14 15:40:00,16.52,16.53,16.51,16.53,326022.0,13.6145,13.6228,13.6063,13.6228,326022.0
2019-10-14 15:50:00,16.53,16.57,16.51,16.55,1528545.0,13.6228,13.6558,13.6063,13.6393,1528545.0
2019-10-15 09:30:00,16.54,16.6,16.47,16.48,491963.0,13.631,13.6805,13.5733,13.5816,491963.0
2019-10-15 09:40:00,16.48,16.53,16.44,16.52,183719.0,13.5816,13.6228,13.5486,13.6145,183719.0
2019-10-15 09:50:00,16.53,16.53,16.41,16.43,200151.0,13.6228,13.6228,13.5239,13.5404,200151.0
2019-10-15 10:00:00,16.44,16.51,16.43,16.51,204458.0,13.5486,13.6063,13.5404,13.6063,204458.0
2019-10-15 10:10:00,16.51,16.52,16.48,16.5,257419.0,13.6063,13.6145,13.5816,13.5981,257419.0
2019-10-15 10:20:00,16.5,16.55,16.47,16.55,552887.0,13.5981,13.6393,13.5733,13.6393,552887.0
2019-10-15 10:30:00,16.55,16.61,16.53,16.6,312454.0,13.6393,13.6887,13.6228,13.6805,312454.0
2019-10-15 10:40:00,16.61,16.66,16.6,16.63,170231.0,13.6887,13.7299,13.6805,13.7052,170231.0
2019-10-15 10:50:00,16.63,16.73,16.63,16.73,278408.0,13.7052,13.7876,13.7052,13.7876,278408.0
2019-10-15 11:00:00,16.73,16.77,16.72,16.76,443483.0,13.7876,13.8206,13.7794,13.8123,443483.0
2019-10-15 11:10:00,16.76,16.77,16.74,16.76,272007.0,13.8123,13.8206,13.7959,13.8123,272007.0
2019-10-15 11:20:00,16.76,16.82,16.71,16.81,359396.0,13.8123,13.8618,13.7711,13.8535,359396.0
2019-10-15 11:30:00,16.8,16.82,16.76,16.78,166373.0,13.8453,13.8618,13.8123,13.8288,166373.0
2019-10-15 11:40:00,16.78,16.81,16.77,16.78,208469.0,13.8288,13.8535,13.8206,13.8288,208469.0
2019-10-15 11:50:00,16.78,16.81,16.76,16.8,175203.0,13.8288,13.8535,13.8123,13.8453,175203.0
2019-10-15 12:00:00,16.8,16.82,16.78,16.78,172175.0,13.8453,13.8618,13.8288,13.8288,172175.0
2019-10-15 12:10:00,16.78,16.83,16.78,16.82,144398.0,13.8288,13.87,13.8288,13.8618,144398.0
2019-10-15 12:20:00,16.81,16.83,16.81,16.82,115477.0,13.8535,13.87,13.8535,13.8618,115477.0
2019-10-15 12:30:00,16.81,16.82,16.8,16.81,176110.0,13.8535,13.8618,13.8453,13.8535,176110.0
2019-10-15 12:40:00,16.82,16.83,16.81,16.82,88426.0,13.8618,13.87,13.8535,13.8618,88426.0
2019-10-15 12:50:00,16.83,16.86,16.82,16.86,187678.0,13.87,13.8947,13.8618,13.8947,187678.0
2019-10-15 13:00:00,16.86,16.87,16.85,16.86,99896.0,13.8947,13.903,13.8865,13.8947,99896.0
2019-10-15 13:10:00,16.86,16.87,16.85,16.87,133622.0,13.8947,13.903,13.8865,13.903,133622.0
2019-10-15 13:20:00,16.87,16.9,16.85,16.86,320124.0,13.903,13.9277,13.8865,13.8947,320124.0
2019-10-15 13:30:00,16.86,16.87,16.85,16.86,92445.0,13.8947,13.903,13.8865,13.8947,92445.0
2019-10-15 13:40:00,16.86,16.88,16.85,16.86,175431.0,13.8947,13.9112,13.8865,13.8947,175431.0
2019-10-15 13:50:00,16.87,16.88,16.86,16.87,118321.0,13.903,13.9112,13.8947,13.903,118321.0
2019-10-15 14:00:00,16.87,16.87,16.76,16.76,222798.0,13.903,13.903,13.8123,13.8123,222798.0
2019-10-15 14:10:00,16.76,16.79,16.74,16.77,333806.0,13.8123,13.8371,13.7959,13.8206,333806.0
2019-10-15 14:20:00,16.77,16.77,16.74,16.74,150214.0,13.8206,13.8206,13.7959,13.7959,150214.0
2019-10-15 14:30:00,16.74,16.75,16.72,16.73,178470.0,13.7959,13.8041,13.7794,13.7876,178470.0
2019-10-15 14:40:00,16.73,16.74,16.72,16.72,145577.0,13.7876,13.7959,13.7794,13.7794,145577.0
2019-10-15 14:50:00,16.73,16.74,16.7,16.72,251352.0,13.7876,13.7959,13.7629,13.7794,251352.0
2019-10-15 15:00:00,16.73,16.74,16.71,16.73,164894.0,13.7876,13.7959,13.7711,13.7876,164894.0
2019-10-15 15:10:00,16.73,16.75,16.71,16.75,193624.0,13.7876,13.8041,13.7711,13.8041,193624.0
2019-10-15 15:20:00,16.75,16.78,16.74,16.78,210521.0,13.8041,13.8288,13.7959,13.8288,210521.0
2019-10-15 15:30:00,16.78,16.8,16.77,16.79,428579.0,13.8288,13.8453,13.8206,13.8371,428579.0
2019-10-15 15:40:00,16.78,16.79,16.77,16.79,525940.0,13.8288,13.8371,13.8206,13.8371,525940.0
2019-10-15 15:50:00,16.79,16.83,16.78,16.81,1194879.0,13.8371,13.87,13.8288,13.8535,1194879.0
2019-10-16 09:30:00,16.76,17.0,16.73,16.99,408367.0,13.8123,14.0101,13.7876,14.0019,408367.0
2019-10-16 09:40:00,16.99,17.02,16.96,16.97,333610.0,14.0019,14.0266,13.9772,13.9854,333610.0
2019-10-16 09:50:00,16.96,17.0,16.9,16.91,277476.0,13.9772,14.0101,13.9277,13.936,277476.0
2019-10-16 10:00:00,16.9,16.92,16.86,16.89,242949.0,13.9277,13.9442,13.8947,13.9195,242949.0
2019-10-16 10:10:00,16.89,16.98,16.88,16.95,187785.0,13.9195,13.9936,13.9112,13.9689,187785.0
2019-10-16 10:20:00,16.94,16.95,16.91,16.93,147075.0,13.9607,13.9689,13.936,13.9524,147075.0
2019-10-16 10:30:00,16.93,16.99,16.92,16.96,149330.0,13.9524,14.0019,13.9442,13.9772,149330.0
2019-10-16 10:40:00,16.96,16.99,16.92,16.94,329939.0,13.9772,14.0019,13.9442,13.9607,329939.0
2019-10-16 10:50:00,16.94,17.03,16.93,17.02,290503.0,13.9607,14.0348,13.9524,14.0266,290503.0
2019-10-16 11:00:00,17.02,17.04,17.0,17.02,328739.0,14.0266,14.0431,14.0101,14.0266,328739.0
2019-10-16 11:10:00,17.02,17.03,17.0,17.01,182777.0,14.0266,14.0348,14.0101,14.0184,182777.0
2019-10-16 11:20:00,17.01,17.03,16.99,17.01,221381.0,14.0184,14.0348,14.0019,14.0184,221381.0
2019-10-16 11:30:00,17.02,17.04,17.0,17.0,207858.0,14.0266,14.0431,14.0101,14.0101,207858.0
2019-10-16 11:40:00,17.0,17.09,17.0,17.09,297087.0,14.0101,14.0843,14.0101,14.0843,297087.0
2019-10-16 11:50:00,17.09,17.09,17.04,17.05,196505.0,14.0843,14.0843,14.0431,14.0513,196505.0
2019-10-16 12:00:00,17.06,17.07,17.04,17.04,146427.0,14.0596,14.0678,14.0431,14.0431,146427.0
2019-10-16 12:10:00,17.05,17.06,17.03,17.05,113033.0,14.0513,14.0596,14.0348,14.0513,113033.0
2019-10-16 12:20:00,17.05,17.06,17.04,17.05,92898.0,14.0513,14.0596,14.0431,14.0513,92898.0
2019-10-16 12:30:00,17.05,17.05,17.01,17.03,218583.0,14.0513,14.0513,14.0184,14.0348,218583.0
2019-10-16 12:40:00,17.03,17.04,17.0,17.02,117486.0,14.0348,14.0431,14.0101,14.0266,117486.0
2019-10-16 12:50:00,17.01,17.02,16.96,16.96,200615.0,14.0184,14.0266,13.9772,13.9772,200615.0
2019-10-16 13:00:00,16.97,16.98,16.94,16.94,123992.0,13.9854,13.9936,13.9607,13.9607,123992.0
2019-10-16 13:10:00,16.95,16.98,16.95,16.95,78981.0,13.9689,13.9936,13.9689,13.9689,78981.0
2019-10-16 13:20:00,16.96,16.98,16.95,16.98,56962.0,13.9772,13.9936,13.9689,13.9936,56962.0
2019-10-16 13:30:00,16.98,17.01,16.97,17.0,141831.0,13.9936,14.0184,13.9854,14.0101,141831.0
2019-10-16 13:40:00,16.99,17.02,16.98,17.0,141949.0,14.0019,14.0266,13.9936,14.0101,141949.0
2019-10-16 13:50:00,17.0,17.02,16.97,17.02,260489.0,14.0101,14.0266,13.9854,14.0266,260489.0
2019-10-16 14:00:00,17.02,17.09,17.01,17.09,348437.0,14.0266,14.0843,14.0184,14.0843,348437.0
2019-10-16 14:10:00,17.09,17.12,17.08,17.11,491976.0,14.0843,14.109,14.0761,14.1008,491976.0
2019-10-16 14:20:00,17.11,17.14,17.08,17.1,677368.0,14.1008,14.1255,14.0761,14.0925,677368.0
2019-10-16 14:30:00,17.1,17.16,17.09,17.13,678854.0,14.0925,14.142,14.0843,14.1173,678854.0
2019-10-16 14:40:00,17.13,17.14,17.08,17.12,249455.0,14.1173,14.1255,14.0761,14.109,249455.0
2019-10-16 14:50:00,17.12,17.13,17.07,17.1,369423.0,14.109,14.1173,14.0678,14.0925,369423.0
2019-10-16 15:00:00,17.1,17.13,17.09,17.1,397885.0,14.0925,14.1173,14.0843,14.0925,397885.0
2019-10-16 15:10:00,17.1,17.12,17.06,17.08,382116.0,14.0925,14.109,14.0596,14.0761,382116.0
2019-10-16 15:20:00,17.08,17.09,17.05,17.07,171489.0,14.0761,14.0843,14.0513,14.0678,171489.0
2019-10-16 15:30:00,17.07,17.09,17.06,17.09,233982.0,14.0678,14.0843,14.0596,14.0843,233982.0
2019-10-16 15:40:00,17.09,17.11,17.07,17.07,399263.0,14.0843,14.1008,14.0678,14.0678,399263.0
2019-10-16 15:50:00,17.07,17.08,17.0,17.03,2011347.0,14.0678,14.0761,14.0101,14.0348,2011347.0
2019-10-17 09:30:00,17.05,17.05,16.96,16.99,338661.0,14.0513,14.0513,13.9772,14.0019,338661.0
2019-10-17 09:40:00,17.0,17.05,16.98,17.0,224853.0,14.0101,14.0513,13.9936,14.0101,224853.0
2019-10-17 09:50:00,17.01,17.02,16.9,16.94,183830.0,14.0184,14.0266,13.9277,13.9607,183830.0
2019-10-17 10:00:00,16.95,16.97,16.92,16.96,155786.0,13.9689,13.9854,13.9442,13.9772,155786.0
2019-10-17 10:10:00,16.96,16.97,16.92,16.96,224003.0,13.9772,13.9854,13.9442,13.9772,224003.0
2019-10-17 10:20:00,16.96,17.04,16.95,16.96,197147.0,13.9772,14.0431,13.9689,13.9772,197147.0
2019-10-17 10:30:00,16.97,16.97,16.91,16.94,178783.0,13.9854,13.9854,13.936,13.9607,178783.0
2019-10-17 10:40:00,16.93,16.94,16.88,16.88,155042.0,13.9524,13.9607,13.9112,13.9112,155042.0
2019-10-17 10:50:00,16.89,16.92,16.87,16.89,135894.0,13.9195,13.9442,13.903,13.9195,135894.0
2019-10-17 11:00:00,16.89,16.91,16.84,16.89,256112.0,13.9195,13.936,13.8783,13.9195,256112.0
2019-10-17 11:10:00,16.89,16.94,16.89,16.94,126723.0,13.9195,13.9607,13.9195,13.9607,126723.0
2019-10-17 11:20:00,16.94,16.95,16.91,16.94,153620.0,13.9607,13.9689,13.936,13.9607,153620.0
2019-10-17 11:30:00,16.94,16.96,16.93,16.96,204945.0,13.9607,13.9772,13.9524,13.9772,204945.0
2019-10-17 11:40:00,16.95,16.97,16.92,16.95,266746.0,13.9689,13.9854,13.9442,13.9689,266746.0
2019-10-17 11:50:00,16.95,16.95,16.91,16.93,139688.0,13.9689,13.9689,13.936,13.9524,139688.0
2019-10-17 12:00:00,16.93,16.93,16.89,16.93,131652.0,13.9524,13.9524,13.9195,13.9524,131652.0
2019-10-17 12:10:00,16.92,16.92,16.89,16.9,92973.0,13.9442,13.9442,13.9195,13.9277,92973.0
2019-10-17 12:20:00,16.9,16.91,16.88,16.89,84947.0,13.9277,13.936,13.9112,13.9195,84947.0
2019-10-17 12:30:00,16.9,16.91,16.89,16.89,67013.0,13.9277,13.936,13.9195,13.9195,67013.0
2019-10-17 12:40:00,16.89,16.9,16.87,16.89,115883.0,13.9195,13.9277,13.903,13.9195,115883.0
2019-10-17 12:50:00,16.89,16.91,16.88,16.91,80466.0,13.9195,13.936,13.9112,13.936,80466.0
2019-10-17 13:00:00,16.91,16.92,16.89,16.89,131637.0,13.936,13.9442,13.9195,13.9195,131637.0
2019-10-17 13:10:00,16.9,16.93,16.9,16.92,70500.0,13.9277,13.9524,13.9277,13.9442,70500.0
2019-10-17 13:20:00,16.92,16.92,16.9,16.91,82163.0,13.9442,13.9442,13.9277,13.936,82163.0
2019-10-17 13:30:00,16.91,16.94,16.91,16.93,74969.0,13.936,13.9607,13.936,13.9524,74969.0
2019-10-17 13:40:00,16.93,16.94,16.9,16.94,73921.0,13.9524,13.9607,13.9277,13.9607,73921.0
2019-10-17 13:50:00,16.94,16.94,16.93,16.94,38367.0,13.9607,13.9607,13.9524,13.9607,38367.0
2019-10-17 14:00:00,16.94,16.94,16.89,16.92,184888.0,13.9607,13.9607,13.9195,13.9442,184888.0
2019-10-17 14:10:00,16.92,16.95,16.92,16.93,113510.0,13.9442,13.9689,13.9442,13.9524,113510.0
2019-10-17 14:20:00,16.94,16.95,16.93,16.93,120740.0,13.9607,13.9689,13.9524,13.9524,120740.0
2019-10-17 14:30:00,16.93,16.96,16.93,16.94,126263.0,13.9524,13.9772,13.9524,13.9607,126263.0
2019-10-17 14:40:00,16.94,16.95,16.93,16.94,74645.0,13.9607,13.9689,13.9524,13.9607,74645.0
2019-10-17 14:50:00,16.94,16.96,16.94,16.96,124249.0,13.9607,13.9772,13.9607,13.9772,124249.0
2019-10-17 15:00:00,16.96,16.96,16.94,16.96,164272.0,13.9772,13.9772,13.9607,13.9772,164272.0
2019-10-17 15:10:00,16.96,16.98,16.95,16.97,168975.0,13.9772,13.9936,13.9689,13.9854,168975.0
2019-10-17 15:20:00,16.98,16.98,16.94,16.96,306886.0,13.9936,13.9936,13.9607,13.9772,306886.0
2019-10-17 15:30:00,16.95,16.97,16.94,16.96,221240.0,13.9689,13.9854,13.9607,13.9772,221240.0
2019-10-17 15:40:00,16.96,16.97,16.93,16.93,404002.0,13.9772,13.9854,13.9524,13.9524,404002.0
2019-10-17 15:50:00,16.94,16.98,16.93,16.96,1016946.0,13.9607,13.9936,13.9524,13.9772,1016946.0
2019-10-18 09:30:00,16.86,16.87,16.75,16.87,990936.0,13.8947,13.903,13.8041,13.903,990936.0
2019-10-18 09:40:00,16.87,16.93,16.84,16.9,218495.0,13.903,13.9524,13.8783,13.9277,218495.0
2019-10-18 09:50:00,16.9,16.96,16.88,16.92,381618.0,13.9277,13.9772,13.9112,13.9442,381618.0
2019-10-18 10:00:00,16.92,16.96,16.9,16.94,218722.0,13.9442,13.9772,13.9277,13.9607,218722.0
2019-10-18 10:10:00,16.94,16.95,16.91,16.94,166213.0,13.9607,13.9689,13.936,13.9607,166213.0
2019-10-18 10:20:00,16.94,16.94,16.9,16.93,166075.0,13.9607,13.9607,13.9277,13.9524,166075.0
2019-10-18 10:30:00,16.94,16.94,16.9,16.93,261558.0,13.9607,13.9607,13.9277,13.9524,261558.0
2019-10-18 10:40:00,16.93,16.93,16.88,16.91,261944.0,13.9524,13.9524,13.9112,13.936,261944.0
2019-10-18 10:50:00,16.92,16.93,16.9,16.93,233238.0,13.9442,13.9524,13.9277,13.9524,233238.0
2019-10-18 11:00:00,16.92,16.94,16.91,16.91,187991.0,13.9442,13.9607,13.936,13.936,187991.0
2019-10-18 11:10:00,16.91,16.94,16.9,16.93,176886.0,13.936,13.9607,13.9277,13.9524,176886.0
2019-10-18 11:20:00,16.93,16.94,16.92,16.93,112141.0,13.9524,13.9607,13.9442,13.9524,112141.0
2019-10-18 11:30:00,16.94,16.98,16.93,16.98,310709.0,13.9607,13.9936,13.9524,13.9936,310709.0
2019-10-18 11:40:00,16.98,16.98,16.93,16.96,153797.0,13.9936,13.9936,13.9524,13.9772,153797.0
2019-10-18 11:50:00,16.95,16.97,16.93,16.94,196425.0,13.9689,13.9854,13.9524,13.9607,196425.0
2019-10-18 12:00:00,16.93,16.97,16.92,16.96,119680.0,13.9524,13.9854,13.9442,13.9772,119680.0
2019-10-18 12:10:00,16.96,16.96,16.91,16.92,145357.0,13.9772,13.9772,13.936,13.9442,145357.0
2019-10-18 12:20:00,16.92,16.93,16.88,16.91,145441.0,13.9442,13.9524,13.9112,13.936,145441.0
2019-10-18 12:30:00,16.91,16.94,16.91,16.92,123581.0,13.936,13.9607,13.936,13.9442,123581.0
2019-10-18 12:40:00,16.92,16.96,16.92,16.95,140144.0,13.9442,13.9772,13.9442,13.9689,140144.0
2019-10-18 12:50:00,16.96,16.96,16.95,16.96,65672.0,13.9772,13.9772,13.9689,13.9772,65672.0
2019-10-18 13:00:00,16.95,16.98,16.95,16.96,115135.0,13.9689,13.9936,13.9689,13.9772,115135.0
2019-10-18 13:10:00,16.96,16.98,16.95,16.96,98345.0,13.9772,13.9936,13.9689,13.9772,98345.0
2019-10-18 13:20:00,16.97,16.97,16.94,16.95,102546.0,13.9854,13.9854,13.9607,13.9689,102546.0
2019-10-18 13:30:00,16.96,16.97,16.95,16.96,124430.0,13.9772,13.9854,13.9689,13.9772,124430.0
2019-10-18 13:40:00,16.96,16.97,16.96,16.96,102199.0,13.9772,13.9854,13.9772,13.9772,102199.0
2019-10-18 13:50:00,16.96,16.98,16.96,16.96,174567.0,13.9772,13.9936,13.9772,13.9772,174567.0
2019-10-18 14:00:00,16.96,16.98,16.94,16.95,162651.0,13.9772,13.9936,13.9607,13.9689,162651.0
2019-10-18 14:10:00,16.95,16.95,16.93,16.95,78619.0,13.9689,13.9689,13.9524,13.9689,78619.0
2019-10-18 14:20:00,16.95,16.97,16.94,16.97,147413.0,13.9689,13.9854,13.9607,13.9854,147413.0
2019-10-18 14:30:00,16.96,16.97,16.95,16.95,86786.0,13.9772,13.9854,13.9689,13.9689,86786.0
2019-10-18 14:40:00,16.95,16.95,16.94,16.95,71045.0,13.9689,13.9689,13.9607,13.9689,71045.0
2019-10-18 14:50:00,16.94,16.95,16.94,16.95,150548.0,13.9607,13.9689,13.9607,13.9689,150548.0
2019-10-18 15:00:00,16.95,16.95,16.93,16.93,224343.0,13.9689,13.9689,13.9524,13.9524,224343.0
2019-10-18 15:10:00,16.93,16.95,16.93,16.93,194384.0,13.9524,13.9689,13.9524,13.9524,194384.0
2019-10-18 15:20:00,16.93,16.95,16.93,16.93,154654.0,13.9524,13.9689,13.9524,13.9524,154654.0
2019-10-18 15:30:00,16.93,16.94,16.92,16.93,251272.0,13.9524,13.9607,13.9442,13.9524,251272.0
2019-10-18 15:40:00,16.93,16.93,16.88,16.88,392020.0,13.9524,13.9524,13.9112,13.9112,392020.0
2019-10-18 15:50:00,16.88,16.89,16.85,16.85,1288114.0,13.9112,13.9195,13.8865,13.8865,1288114.0
2019-10-21 09:30:00,16.99,17.09,16.99,17.08,407738.0,14.0019,14.0843,14.0019,14.0761,407738.0
2019-10-21 09:40:00,17.08,17.16,17.08,17.13,168550.0,14.0761,14.142,14.0761,14.1173,168550.0
2019-10-21 09:50:00,17.14,17.18,17.13,17.17,164369.0,14.1255,14.1585,14.1173,14.1502,164369.0
2019-10-21 10:00:00,17.17,17.22,17.11,17.12,175794.0,14.1502,14.1914,14.1008,14.109,175794.0
2019-10-21 10:10:00,17.13,17.2,17.12,17.18,178258.0,14.1173,14.1749,14.109,14.1585,178258.0
2019-10-21 10:20:00,17.18,17.21,17.17,17.18,91969.0,14.1585,14.1832,14.1502,14.1585,91969.0
2019-10-21 10:30:00,17.18,17.21,17.17,17.19,192809.0,14.1585,14.1832,14.1502,14.1667,192809.0
2019-10-21 10:40:00,17.2,17.22,17.19,17.21,93075.0,14.1749,14.1914,14.1667,14.1832,93075.0
2019-10-21 10:50:00,17.21,17.22,17.16,17.21,226165.0,14.1832,14.1914,14.142,14.1832,226165.0
2019-10-21 11:00:00,17.22,17.27,17.18,17.18,340848.0,14.1914,14.2326,14.1585,14.1585,340848.0
2019-10-21 11:10:00,17.18,17.21,17.17,17.17,127693.0,14.1585,14.1832,14.1502,14.1502,127693.0
2019-10-21 11:20:00,17.17,17.17,17.14,17.16,174558.0,14.1502,14.1502,14.1255,14.142,174558.0
2019-10-21 11:30:00,17.15,17.16,17.13,17.14,203972.0,14.1337,14.142,14.1173,14.1255,203972.0
2019-10-21 11:40:00,17.14,17.17,17.14,17.14,199620.0,14.1255,14.1502,14.1255,14.1255,199620.0
2019-10-21 11:50:00,17.14,17.14,17.13,17.13,63370.0,14.1255,14.1255,14.1173,14.1173,63370.0
2019-10-21 12:00:00,17.13,17.14,17.11,17.12,169413.0,14.1173,14.1255,14.1008,14.109,169413.0
2019-10-21 12:10:00,17.12,17.15,17.12,17.14,63127.0,14.109,14.1337,14.109,14.1255,63127.0
2019-10-21 12:20:00,17.14,17.19,17.13,17.19,39407.0,14.1255,14.1667,14.1173,14.1667,39407.0
2019-10-21 12:30:00,17.19,17.19,17.17,17.19,97816.0,14.1667,14.1667,14.1502,14.1667,97816.0
2019-10-21 12:40:00,17.19,17.19,17.16,17.17,220677.0,14.1667,14.1667,14.142,14.1502,220677.0
2019-10-21 12:50:00,17.17,17.2,17.16,17.19,148211.0,14.1502,14.1749,14.142,14.1667,148211.0
2019-10-21 13:00:00,17.19,17.2,17.17,17.18,75183.0,14.1667,14.1749,14.1502,14.1585,75183.0
2019-10-21 13:10:00,17.18,17.18,17.15,17.16,74830.0,14.1585,14.1585,14.1337,14.142,74830.0
2019-10-21 13:20:00,17.15,17.16,17.13,17.14,76223.0,14.1337,14.142,14.1173,14.1255,76223.0
2019-10-21 13:30:00,17.15,17.15,17.12,17.13,42565.0,14.1337,14.1337,14.109,14.1173,42565.0
2019-10-21 13:40:00,17.13,17.13,17.09,17.1,90571.0,14.1173,14.1173,14.0843,14.0925,90571.0
2019-10-21 13:50:00,17.1,17.12,17.09,17.1,209349.0,14.0925,14.109,14.0843,14.0925,209349.0
2019-10-21 14:00:00,17.1,17.13,17.1,17.13,107457.0,14.0925,14.1173,14.0925,14.1173,107457.0
2019-10-21 14:10:00,17.13,17.13,17.12,17.12,59763.0,14.1173,14.1173,14.109,14.109,59763.0
2019-10-21 14:20:00,17.12,17.13,17.09,17.11,167247.0,14.109,14.1173,14.0843,14.1008,167247.0
2019-10-21 14:30:00,17.11,17.11,17.08,17.1,115651.0,14.1008,14.1008,14.0761,14.0925,115651.0
2019-10-21 14:40:00,17.1,17.1,17.08,17.09,57657.0,14.0925,14.0925,14.0761,14.0843,57657.0
2019-10-21 14:50:00,17.09,17.1,17.08,17.09,77705.0,14.0843,14.0925,14.0761,14.0843,77705.0
2019-10-21 15:00:00,17.09,17.09,17.06,17.07,166967.0,14.0843,14.0843,14.0596,14.0678,166967.0
2019-10-21 15:10:00,17.06,17.07,17.05,17.07,155630.0,14.0596,14.0678,14.0513,14.0678,155630.0
2019-10-21 15:20:00,17.07,17.07,17.04,17.05,104453.0,14.0678,14.0678,14.0431,14.0513,104453.0
2019-10-21 15:30:00,17.05,17.07,17.03,17.03,150443.0,14.0513,14.0678,14.0348,14.0348,150443.0
2019-10-21 15:40:00,17.03,17.04,17.02,17.03,218029.0,14.0348,14.0431,14.0266,14.0348,218029.0
2019-10-21 15:50:00,17.03,17.04,16.98,17.01,935527.0,14.0348,14.0431,13.9936,14.0184,935527.0
2019-10-22 09:30:00,17.01,17.07,16.96,16.98,234770.0,14.0184,14.0678,13.9772,13.9936,234770.0
2019-10-22 09:40:00,16.98,16.99,16.91,16.91,176574.0,13.9936,14.0019,13.936,13.936,176574.0
2019-10-22 09:50:00,16.91,16.94,16.9,16.93,120787.0,13.936,13.9607,13.9277,13.9524,120787.0
2019-10-22 10:00:00,16.93,16.96,16.92,16.93,116465.0,13.9524,13.9772,13.9442,13.9524,116465.0
2019-10-22 10:10:00,16.93,16.95,16.92,16.93,100264.0,13.9524,13.9689,13.9442,13.9524,100264.0
2019-10-22 10:20:00,16.93,16.94,16.92,16.94,82914.0,13.9524,13.9607,13.9442,13.9607,82914.0
2019-10-22 10:30:00,16.94,16.97,16.94,16.96,160883.0,13.9607,13.9854,13.9607,13.9772,160883.0
2019-10-22 10:40:00,16.96,16.98,16.96,16.98,89853.0,13.9772,13.9936,13.9772,13.9936,89853.0
2019-10-22 10:50:00,16.98,17.01,16.97,16.99,239153.0,13.9936,14.0184,13.9854,14.0019,239153.0
2019-10-22 11:00:00,16.99,17.08,16.98,17.08,167613.0,14.0019,14.0761,13.9936,14.0761,167613.0
2019-10-22 11:10:00,17.08,17.11,17.05,17.11,139801.0,14.0761,14.1008,14.0513,14.1008,139801.0
2019-10-22 11:20:00,17.1,17.11,17.05,17.1,180333.0,14.0925,14.1008,14.0513,14.0925,180333.0
2019-10-22 11:30:00,17.1,17.11,17.08,17.1,162935.0,14.0925,14.1008,14.0761,14.0925,162935.0
2019-10-22 11:40:00,17.09,17.11,17.09,17.11,113536.0,14.0843,14.1008,14.0843,14.1008,113536.0
2019-10-22 11:50:00,17.11,17.13,17.1,17.12,154979.0,14.1008,14.1173,14.0925,14.109,154979.0
2019-10-22 12:00:00,17.12,17.15,17.11,17.14,114869.0,14.109,14.1337,14.1008,14.1255,114869.0
2019-10-22 12:10:00,17.14,17.17,17.14,17.16,79830.0,14.1255,14.1502,14.1255,14.142,79830.0
2019-10-22 12:20:00,17.16,17.16,17.14,17.16,131883.0,14.142,14.142,14.1255,14.142,131883.0
2019-10-22 12:30:00,17.16,17.16,17.13,17.14,59542.0,14.142,14.142,14.1173,14.1255,59542.0
2019-10-22 12:40:00,17.14,17.15,17.11,17.12,183364.0,14.1255,14.1337,14.1008,14.109,183364.0
2019-10-22 12:50:00,17.12,17.12,17.06,17.08,222088.0,14.109,14.109,14.0596,14.0761,222088.0
2019-10-22 13:00:00,17.07,17.1,17.05,17.05,160905.0,14.0678,14.0925,14.0513,14.0513,160905.0
2019-10-22 13:10:00,17.05,17.06,17.04,17.05,105179.0,14.0513,14.0596,14.0431,14.0513,105179.0
2019-10-22 13:20:00,17.05,17.09,17.05,17.09,113066.0,14.0513,14.0843,14.0513,14.0843,113066.0
2019-10-22 13:30:00,17.09,17.12,17.09,17.12,141165.0,14.0843,14.109,14.0843,14.109,141165.0
2019-10-22 13:40:00,17.12,17.15,17.11,17.15,81515.0,14.109,14.1337,14.1008,14.1337,81515.0
2019-10-22 13:50:00,17.14,17.16,17.13,17.16,174776.0,14.1255,14.142,14.1173,14.142,174776.0
2019-10-22 14:00:00,17.16,17.17,17.15,17.16,111818.0,14.142,14.1502,14.1337,14.142,111818.0
2019-10-22 14:10:00,17.16,17.17,17.14,17.17,121246.0,14.142,14.1502,14.1255,14.1502,121246.0
2019-10-22 14:20:00,17.17,17.18,17.16,17.18,153951.0,14.1502,14.1585,14.142,14.1585,153951.0
2019-10-22 14:30:00,17.18,17.19,17.12,17.14,170038.0,14.1585,14.1667,14.109,14.1255,170038.0
2019-10-22 14:40:00,17.13,17.14,17.11,17.14,121864.0,14.1173,14.1255,14.1008,14.1255,121864.0
2019-10-22 14:50:00,17.13,17.14,17.1,17.11,176809.0,14.1173,14.1255,14.0925,14.1008,176809.0
2019-10-22 15:00:00,17.11,17.12,17.07,17.09,185952.0,14.1008,14.109,14.0678,14.0843,185952.0
2019-10-22 15:10:00,17.09,17.12,17.08,17.11,199580.0,14.0843,14.109,14.0761,14.1008,199580.0
2019-10-22 15:20:00,17.11,17.14,17.1,17.13,244704.0,14.1008,14.1255,14.0925,14.1173,244704.0
2019-10-22 15:30:00,17.13,17.16,17.12,17.16,224558.0,14.1173,14.142,14.109,14.142,224558.0
2019-10-22 15:40:00,17.16,17.16,17.13,17.14,328481.0,14.142,14.142,14.1173,14.1255,328481.0
2019-10-22 15:50:00,17.14,17.17,17.11,17.12,1214268.0,14.1255,14.1502,14.1008,14.109,1214268.0
2019-10-23 09:30:00,17.15,17.16,17.03,17.06,292248.0,14.1337,14.142,14.0348,14.0596,292248.0
2019-10-23 09:40:00,17.05,17.08,17.01,17.07,188794.0,14.0513,14.0761,14.0184,14.0678,188794.0
2019-10-23 09:50:00,17.07,17.11,17.07,17.1,125024.0,14.0678,14.1008,14.0678,14.0925,125024.0
2019-10-23 10:00:00,17.1,17.1,17.01,17.03,109622.0,14.0925,14.0925,14.0184,14.0348,109622.0
2019-10-23 10:10:00,17.04,17.05,16.99,17.01,79021.0,14.0431,14.0513,14.0019,14.0184,79021.0
2019-10-23 10:20:00,17.01,17.03,16.99,17.0,74214.0,14.0184,14.0348,14.0019,14.0101,74214.0
2019-10-23 10:30:00,17.01,17.04,16.99,17.02,100844.0,14.0184,14.0431,14.0019,14.0266,100844.0
2019-10-23 10:40:00,17.02,17.04,17.01,17.02,91997.0,14.0266,14.0431,14.0184,14.0266,91997.0
2019-10-23 10:50:00,17.01,17.02,16.98,17.02,154226.0,14.0184,14.0266,13.9936,14.0266,154226.0
2019-10-23 11:00:00,17.02,17.03,17.01,17.03,46359.0,14.0266,14.0348,14.0184,14.0348,46359.0
2019-10-23 11:10:00,17.03,17.03,16.99,17.02,127083.0,14.0348,14.0348,14.0019,14.0266,127083.0
2019-10-23 11:20:00,17.03,17.05,17.02,17.04,96994.0,14.0348,14.0513,14.0266,14.0431,96994.0
2019-10-23 11:30:00,17.04,17.05,17.02,17.05,64429.0,14.0431,14.0513,14.0266,14.0513,64429.0
2019-10-23 11:40:00,17.05,17.08,17.04,17.06,77651.0,14.0513,14.0761,14.0431,14.0596,77651.0
2019-10-23 11:50:00,17.07,17.07,17.05,17.05,58703.0,14.0678,14.0678,14.0513,14.0513,58703.0
2019-10-23 12:00:00,17.05,17.06,17.04,17.05,287612.0,14.0513,14.0596,14.0431,14.0513,287612.0
2019-10-23 12:10:00,17.05,17.06,17.04,17.05,45851.0,14.0513,14.0596,14.0431,14.0513,45851.0
2019-10-23 12:20:00,17.05,17.06,17.04,17.05,60575.0,14.0513,14.0596,14.0431,14.0513,60575.0
2019-10-23 12:30:00,17.05,17.06,17.04,17.06,33414.0,14.0513,14.0596,14.0431,14.0596,33414.0
2019-10-23 12:40:00,17.06,17.08,17.05,17.08,76571.0,14.0596,14.0761,14.0513,14.0761,76571.0
2019-10-23 12:50:00,17.07,17.09,17.07,17.09,48650.0,14.0678,14.0843,14.0678,14.0843,48650.0
2019-10-23 13:00:00,17.08,17.09,17.07,17.07,72804.0,14.0761,14.0843,14.0678,14.0678,72804.0
2019-10-23 13:10:00,17.07,17.08,17.05,17.07,66970.0,14.0678,14.0761,14.0513,14.0678,66970.0
2019-10-23 13:20:00,17.07,17.11,17.06,17.11,149386.0,14.0678,14.1008,14.0596,14.1008,149386.0
2019-10-23 13:30:00,17.1,17.11,17.08,17.08,90470.0,14.0925,14.1008,14.0761,14.0761,90470.0
2019-10-23 13:40:00,17.08,17.09,17.07,17.09,93385.0,14.0761,14.0843,14.0678,14.0843,93385.0
2019-10-23 13:50:00,17.08,17.1,17.07,17.09,165622.0,14.0761,14.0925,14.0678,14.0843,165622.0
2019-10-23 14:00:00,17.09,17.09,17.06,17.06,52472.0,14.0843,14.0843,14.0596,14.0596,52472.0
2019-10-23 14:10:00,17.07,17.07,17.05,17.05,53227.0,14.0678,14.0678,14.0513,14.0513,53227.0
2019-10-23 14:20:00,17.05,17.07,17.04,17.06,73035.0,14.0513,14.0678,14.0431,14.0596,73035.0
2019-10-23 14:30:00,17.05,17.06,17.03,17.05,103895.0,14.0513,14.0596,14.0348,14.0513,103895.0
2019-10-23 14:40:00,17.05,17.06,17.04,17.05,63424.0,14.0513,14.0596,14.0431,14.0513,63424.0
2019-10-23 14:50:00,17.04,17.05,17.03,17.04,59048.0,14.0431,14.0513,14.0348,14.0431,59048.0
2019-10-23 15:00:00,17.04,17.07,17.03,17.07,87191.0,14.0431,14.0678,14.0348,14.0678,87191.0
2019-10-23 15:10:00,17.06,17.07,17.05,17.05,35180.0,14.0596,14.0678,14.0513,14.0513,35180.0
2019-10-23 15:20:00,17.06,17.08,17.05,17.07,141415.0,14.0596,14.0761,14.0513,14.0678,141415.0
2019-10-23 15:30:00,17.07,17.11,17.06,17.09,226910.0,14.0678,14.1008,14.0596,14.0843,226910.0
2019-10-23 15:40:00,17.09,17.09,17.07,17.07,122470.0,14.0843,14.0843,14.0678,14.0678,122470.0
2019-10-23 15:50:00,17.07,17.11,17.07,17.11,464081.0,14.0678,14.1008,14.0678,14.1008,464081.0
2019-10-24 09:30:00,17.18,17.32,17.18,17.24,423938.0,14.1585,14.2738,14.1585,14.2079,423938.0
2019-10-24 09:40:00,17.23,17.25,17.14,17.14,88218.0,14.1997,14.2162,14.1255,14.1255,88218.0
2019-10-24 09:50:00,17.15,17.2,17.13,17.19,115805.0,14.1337,14.1749,14.1173,14.1667,115805.0
2019-10-24 10:00:00,17.2,17.2,17.01,17.02,121468.0,14.1749,14.1749,14.0184,14.0266,121468.0
2019-10-24 10:10:00,17.02,17.07,17.0,17.05,113972.0,14.0266,14.0678,14.0101,14.0513,113972.0
2019-10-24 10:20:00,17.05,17.06,17.02,17.04,78554.0,14.0513,14.0596,14.0266,14.0431,78554.0
2019-10-24 10:30:00,17.03,17.04,16.99,17.03,112138.0,14.0348,14.0431,14.0019,14.0348,112138.0
2019-10-24 10:40:00,17.03,17.05,17.02,17.02,40757.0,14.0348,14.0513,14.0266,14.0266,40757.0
2019-10-24 10:50:00,17.03,17.05,16.99,17.03,75899.0,14.0348,14.0513,14.0019,14.0348,75899.0
2019-10-24 11:00:00,17.03,17.06,17.02,17.05,82338.0,14.0348,14.0596,14.0266,14.0513,82338.0
2019-10-24 11:10:00,17.05,17.09,17.04,17.09,113896.0,14.0513,14.0843,14.0431,14.0843,113896.0
2019-10-24 11:20:00,17.08,17.15,17.08,17.14,95278.0,14.0761,14.1337,14.0761,14.1255,95278.0
2019-10-24 11:30:00,17.14,17.16,17.1,17.1,105737.0,14.1255,14.142,14.0925,14.0925,105737.0
2019-10-24 11:40:00,17.1,17.15,17.1,17.13,123332.0,14.0925,14.1337,14.0925,14.1173,123332.0
2019-10-24 11:50:00,17.13,17.16,17.11,17.14,108985.0,14.1173,14.142,14.1008,14.1255,108985.0
2019-10-24 12:00:00,17.14,17.15,17.04,17.06,65626.0,14.1255,14.1337,14.0431,14.0596,65626.0
2019-10-24 12:10:00,17.06,17.07,17.02,17.05,67890.0,14.0596,14.0678,14.0266,14.0513,67890.0
2019-10-24 12:20:00,17.04,17.07,17.03,17.07,49955.0,14.0431,14.0678,14.0348,14.0678,49955.0
2019-10-24 12:30:00,17.07,17.09,17.05,17.07,35500.0,14.0678,14.0843,14.0513,14.0678,35500.0
2019-10-24 12:40:00,17.07,17.09,17.07,17.07,53201.0,14.0678,14.0843,14.0678,14.0678,53201.0
2019-10-24 12:50:00,17.08,17.08,17.05,17.07,40946.0,14.0761,14.0761,14.0513,14.0678,40946.0
2019-10-24 13:00:00,17.07,17.09,17.06,17.09,59200.0,14.0678,14.0843,14.0596,14.0843,59200.0
2019-10-24 13:10:00,17.08,17.1,17.07,17.1,42758.0,14.0761,14.0925,14.0678,14.0925,42758.0
2019-10-24 13:20:00,17.09,17.12,17.09,17.11,44385.0,14.0843,14.109,14.0843,14.1008,44385.0
2019-10-24 13:30:00,17.11,17.12,17.08,17.12,146751.0,14.1008,14.109,14.0761,14.109,146751.0
2019-10-24 13:40:00,17.12,17.12,17.11,17.12,31733.0,14.109,14.109,14.1008,14.109,31733.0
2019-10-24 13:50:00,17.12,17.12,17.09,17.12,77155.0,14.109,14.109,14.0843,14.109,77155.0
2019-10-24 14:00:00,17.12,17.13,17.1,17.12,78433.0,14.109,14.1173,14.0925,14.109,78433.0
2019-10-24 14:10:00,17.12,17.13,17.11,17.13,57763.0,14.109,14.1173,14.1008,14.1173,57763.0
2019-10-24 14:20:00,17.13,17.13,17.1,17.11,56073.0,14.1173,14.1173,14.0925,14.1008,56073.0
2019-10-24 14:30:00,17.11,17.12,17.1,17.1,93209.0,14.1008,14.109,14.0925,14.0925,93209.0
2019-10-24 14:40:00,17.1,17.12,17.1,17.11,76948.0,14.0925,14.109,14.0925,14.1008,76948.0
2019-10-24 14:50:00,17.11,17.13,17.11,17.12,69155.0,14.1008,14.1173,14.1008,14.109,69155.0
2019-10-24 15:00:00,17.12,17.14,17.11,17.13,76845.0,14.109,14.1255,14.1008,14.1173,76845.0
2019-10-24 15:10:00,17.13,17.13,17.1,17.13,121825.0,14.1173,14.1173,14.0925,14.1173,121825.0
2019-10-24 15:20:00,17.12,17.13,17.11,17.11,91062.0,14.109,14.1173,14.1008,14.1008,91062.0
2019-10-24 15:30:00,17.12,17.12,17.1,17.12,91161.0,14.109,14.109,14.0925,14.109,91161.0
2019-10-24 15:40:00,17.12,17.15,17.11,17.14,334264.0,14.109,14.1337,14.1008,14.1255,334264.0
2019-10-24 15:50:00,17.14,17.15,17.11,17.11,413574.0,14.1255,14.1337,14.1008,14.1008,413574.0
2019-10-25 09:30:00,17.22,17.3,17.2,17.28,273932.0,14.1914,14.2574,14.1749,14.2409,273932.0
2019-10-25 09:40:00,17.28,17.37,17.28,17.33,261010.0,14.2409,14.3151,14.2409,14.2821,261010.0
2019-10-25 09:50:00,17.33,17.42,17.33,17.41,197402.0,14.2821,14.3563,14.2821,14.348,197402.0
2019-10-25 10:00:00,17.42,17.45,17.38,17.41,585323.0,14.3563,14.381,14.3233,14.348,585323.0
2019-10-25 10:10:00,17.41,17.45,17.39,17.39,221024.0,14.348,14.381,14.3315,14.3315,221024.0
2019-10-25 10:20:00,17.39,17.44,17.38,17.39,217833.0,14.3315,14.3727,14.3233,14.3315,217833.0
2019-10-25 10:30:00,17.4,17.43,17.39,17.43,209179.0,14.3398,14.3645,14.3315,14.3645,209179.0
2019-10-25 10:40:00,17.42,17.43,17.39,17.41,197323.0,14.3563,14.3645,14.3315,14.348,197323.0
2019-10-25 10:50:00,17.41,17.44,17.4,17.41,307874.0,14.348,14.3727,14.3398,14.348,307874.0
2019-10-25 11:00:00,17.41,17.42,17.38,17.39,107026.0,14.348,14.3563,14.3233,14.3315,107026.0
2019-10-25 11:10:00,17.4,17.45,17.39,17.45,125789.0,14.3398,14.381,14.3315,14.381,125789.0
2019-10-25 11:20:00,17.45,17.46,17.43,17.45,305728.0,14.381,14.3892,14.3645,14.381,305728.0
2019-10-25 11:30:00,17.45,17.45,17.4,17.41,191845.0,14.381,14.381,14.3398,14.348,191845.0
2019-10-25 11:40:00,17.41,17.43,17.4,17.43,143225.0,14.348,14.3645,14.3398,14.3645,143225.0
2019-10-25 11:50:00,17.43,17.44,17.41,17.43,128979.0,14.3645,14.3727,14.348,14.3645,128979.0
2019-10-25 12:00:00,17.43,17.44,17.42,17.44,281614.0,14.3645,14.3727,14.3563,14.3727,281614.0
2019-10-25 12:10:00,17.43,17.45,17.41,17.43,113636.0,14.3645,14.381,14.348,14.3645,113636.0
2019-10-25 12:20:00,17.43,17.44,17.42,17.44,82492.0,14.3645,14.3727,14.3563,14.3727,82492.0
2019-10-25 12:30:00,17.44,17.45,17.42,17.44,81536.0,14.3727,14.381,14.3563,14.3727,81536.0
2019-10-25 12:40:00,17.44,17.44,17.41,17.41,82406.0,14.3727,14.3727,14.348,14.348,82406.0
2019-10-25 12:50:00,17.41,17.43,17.41,17.43,64929.0,14.348,14.3645,14.348,14.3645,64929.0
2019-10-25 13:00:00,17.42,17.44,17.41,17.44,90287.0,14.3563,14.3727,14.348,14.3727,90287.0
2019-10-25 13:10:00,17.43,17.44,17.42,17.43,98664.0,14.3645,14.3727,14.3563,14.3645,98664.0
2019-10-25 13:20:00,17.43,17.44,17.42,17.44,228596.0,14.3645,14.3727,14.3563,14.3727,228596.0
2019-10-25 13:30:00,17.43,17.44,17.4,17.43,114339.0,14.3645,14.3727,14.3398,14.3645,114339.0
2019-10-25 13:40:00,17.43,17.44,17.41,17.42,226134.0,14.3645,14.3727,14.348,14.3563,226134.0
2019-10-25 13:50:00,17.41,17.42,17.39,17.39,62978.0,14.348,14.3563,14.3315,14.3315,62978.0
2019-10-25 14:00:00,17.39,17.4,17.35,17.37,162802.0,14.3315,14.3398,14.2986,14.3151,162802.0
2019-10-25 14:10:00,17.37,17.4,17.37,17.39,163152.0,14.3151,14.3398,14.3151,14.3315,163152.0
2019-10-25 14:20:00,17.39,17.41,17.39,17.41,94640.0,14.3315,14.348,14.3315,14.348,94640.0
2019-10-25 14:30:00,17.41,17.41,17.38,17.41,167270.0,14.348,14.348,14.3233,14.348,167270.0
2019-10-25 14:40:00,17.41,17.42,17.4,17.41,70114.0,14.348,14.3563,14.3398,14.348,70114.0
2019-10-25 14:50:00,17.41,17.41,17.39,17.4,178499.0,14.348,14.348,14.3315,14.3398,178499.0
2019-10-25 15:00:00,17.39,17.4,17.37,17.39,159500.0,14.3315,14.3398,14.3151,14.3315,159500.0
2019-10-25 15:10:00,17.39,17.41,17.39,17.41,110710.0,14.3315,14.348,14.3315,14.348,110710.0
2019-10-25 15:20:00,17.41,17.43,17.4,17.43,185025.0,14.348,14.3645,14.3398,14.3645,185025.0
2019-10-25 15:30:00,17.43,17.44,17.37,17.38,371269.0,14.3645,14.3727,14.3151,14.3233,371269.0
2019-10-25 15:40:00,17.38,17.39,17.36,17.37,309343.0,14.3233,14.3315,14.3068,14.3151,309343.0
2019-10-25 15:50:00,17.37,17.38,17.33,17.33,1639838.0,14.3151,14.3233,14.2821,14.2821,1639838.0
2019-10-28 09:30:00,17.46,17.56,17.46,17.53,297758.0,14.3892,14.4716,14.3892,14.4469,297758.0
2019-10-28 09:40:00,17.52,17.57,17.5,17.57,132475.0,14.4387,14.4799,14.4222,14.4799,132475.0
2019-10-28 09:50:00,17.56,17.61,17.54,17.55,167359.0,14.4716,14.5128,14.4552,14.4634,167359.0
2019-10-28 10:00:00,17.56,17.6,17.55,17.59,100182.0,14.4716,14.5046,14.4634,14.4964,100182.0
2019-10-28 10:10:00,17.59,17.6,17.57,17.57,154801.0,14.4964,14.5046,14.4799,14.4799,154801.0
2019-10-28 10:20:00,17.58,17.6,17.57,17.59,130096.0,14.4881,14.5046,14.4799,14.4964,130096.0
2019-10-28 10:30:00,17.59,17.64,17.58,17.61,150483.0,14.4964,14.5376,14.4881,14.5128,150483.0
2019-10-28 10:40:00,17.61,17.63,17.6,17.62,84953.0,14.5128,14.5293,14.5046,14.5211,84953.0
2019-10-28 10:50:00,17.61,17.62,17.59,17.6,131015.0,14.5128,14.5211,14.4964,14.5046,131015.0
2019-10-28 11:00:00,17.6,17.61,17.56,17.6,164083.0,14.5046,14.5128,14.4716,14.5046,164083.0
2019-10-28 11:10:00,17.6,17.61,17.58,17.6,135281.0,14.5046,14.5128,14.4881,14.5046,135281.0
2019-10-28 11:20:00,17.6,17.62,17.59,17.61,86553.0,14.5046,14.5211,14.4964,14.5128,86553.0
2019-10-28 11:30:00,17.61,17.62,17.59,17.6,104635.0,14.5128,14.5211,14.4964,14.5046,104635.0
2019-10-28 11:40:00,17.61,17.62,17.59,17.61,89595.0,14.5128,14.5211,14.4964,14.5128,89595.0
2019-10-28 11:50:00,17.61,17.64,17.6,17.64,71461.0,14.5128,14.5376,14.5046,14.5376,71461.0
2019-10-28 12:00:00,17.63,17.64,17.61,17.63,99651.0,14.5293,14.5376,14.5128,14.5293,99651.0
2019-10-28 12:10:00,17.62,17.67,17.6,17.66,134872.0,14.5211,14.5623,14.5046,14.554,134872.0
2019-10-28 12:20:00,17.66,17.67,17.6,17.6,135115.0,14.554,14.5623,14.5046,14.5046,135115.0
2019-10-28 12:30:00,17.6,17.61,17.59,17.61,147893.0,14.5046,14.5128,14.4964,14.5128,147893.0
2019-10-28 12:40:00,17.61,17.62,17.59,17.61,109735.0,14.5128,14.5211,14.4964,14.5128,109735.0
2019-10-28 12:50:00,17.61,17.62,17.59,17.6,116068.0,14.5128,14.5211,14.4964,14.5046,116068.0
2019-10-28 13:00:00,17.6,17.62,17.59,17.62,64186.0,14.5046,14.5211,14.4964,14.5211,64186.0
2019-10-28 13:10:00,17.62,17.62,17.6,17.61,64054.0,14.5211,14.5211,14.5046,14.5128,64054.0
2019-10-28 13:20:00,17.6,17.61,17.59,17.6,63203.0,14.5046,14.5128,14.4964,14.5046,63203.0
2019-10-28 13:30:00,17.6,17.61,17.59,17.6,56564.0,14.5046,14.5128,14.4964,14.5046,56564.0
2019-10-28 13:40:00,17.6,17.62,17.59,17.61,61725.0,14.5046,14.5211,14.4964,14.5128,61725.0
2019-10-28 13:50:00,17.62,17.62,17.6,17.61,135506.0,14.5211,14.5211,14.5046,14.5128,135506.0
2019-10-28 14:00:00,17.62,17.63,17.61,17.61,65278.0,14.5211,14.5293,14.5128,14.5128,65278.0
2019-10-28 14:10:00,17.61,17.62,17.59,17.61,115192.0,14.5128,14.5211,14.4964,14.5128,115192.0
2019-10-28 14:20:00,17.62,17.64,17.61,17.63,98279.0,14.5211,14.5376,14.5128,14.5293,98279.0
2019-10-28 14:30:00,17.63,17.63,17.62,17.63,50136.0,14.5293,14.5293,14.5211,14.5293,50136.0
2019-10-28 14:40:00,17.63,17.64,17.62,17.63,103566.0,14.5293,14.5376,14.5211,14.5293,103566.0
2019-10-28 14:50:00,17.63,17.64,17.6,17.61,130453.0,14.5293,14.5376,14.5046,14.5128,130453.0
2019-10-28 15:00:00,17.61,17.61,17.6,17.61,81500.0,14.5128,14.5128,14.5046,14.5128,81500.0
2019-10-28 15:10:00,17.6,17.63,17.6,17.62,168031.0,14.5046,14.5293,14.5046,14.5211,168031.0
2019-10-28 15:20:00,17.63,17.64,17.62,17.62,288455.0,14.5293,14.5376,14.5211,14.5211,288455.0
2019-10-28 15:30:00,17.63,17.63,17.62,17.63,206983.0,14.5293,14.5293,14.5211,14.5293,206983.0
2019-10-28 15:40:00,17.63,17.63,17.6,17.62,417298.0,14.5293,14.5293,14.5046,14.5211,417298.0
2019-10-28 15:50:00,17.62,17.63,17.57,17.61,1820902.0,14.5211,14.5293,14.4799,14.5128,1820902.0
2019-10-29 09:30:00,17.63,17.73,17.61,17.65,288462.0,14.5293,14.6117,14.5128,14.5458,288462.0
2019-10-29 09:40:00,17.65,17.71,17.63,17.66,207161.0,14.5458,14.5953,14.5293,14.554,207161.0
2019-10-29 09:50:00,17.67,17.71,17.6,17.61,219417.0,14.5623,14.5953,14.5046,14.5128,219417.0
2019-10-29 10:00:00,17.62,17.64,17.53,17.55,198930.0,14.5211,14.5376,14.4469,14.4634,198930.0
2019-10-29 10:10:00,17.56,17.59,17.55,17.58,104883.0,14.4716,14.4964,14.4634,14.4881,104883.0
2019-10-29 10:20:00,17.58,17.62,17.55,17.55,137146.0,14.4881,14.5211,14.4634,14.4634,137146.0
2019-10-29 10:30:00,17.55,17.6,17.54,17.58,128318.0,14.4634,14.5046,14.4552,14.4881,128318.0
2019-10-29 10:40:00,17.59,17.64,17.58,17.64,254809.0,14.4964,14.5376,14.4881,14.5376,254809.0
2019-10-29 10:50:00,17.64,17.65,17.62,17.64,128727.0,14.5376,14.5458,14.5211,14.5376,128727.0
2019-10-29 11:00:00,17.65,17.69,17.64,17.66,221296.0,14.5458,14.5788,14.5376,14.554,221296.0
2019-10-29 11:10:00,17.66,17.68,17.62,17.63,126968.0,14.554,14.5705,14.5211,14.5293,126968.0
2019-10-29 11:20:00,17.64,17.68,17.63,17.68,140662.0,14.5376,14.5705,14.5293,14.5705,140662.0
2019-10-29 11:30:00,17.68,17.69,17.66,17.68,161926.0,14.5705,14.5788,14.554,14.5705,161926.0
2019-10-29 11:40:00,17.68,17.69,17.65,17.68,175888.0,14.5705,14.5788,14.5458,14.5705,175888.0
2019-10-29 11:50:00,17.68,17.7,17.62,17.64,133861.0,14.5705,14.587,14.5211,14.5376,133861.0
2019-10-29 12:00:00,17.63,17.63,17.6,17.62,177359.0,14.5293,14.5293,14.5046,14.5211,177359.0
2019-10-29 12:10:00,17.62,17.66,17.61,17.64,125698.0,14.5211,14.554,14.5128,14.5376,125698.0
2019-10-29 12:20:00,17.64,17.66,17.64,17.64,118254.0,14.5376,14.554,14.5376,14.5376,118254.0
2019-10-29 12:30:00,17.64,17.67,17.63,17.66,198277.0,14.5376,14.5623,14.5293,14.554,198277.0
2019-10-29 12:40:00,17.66,17.68,17.66,17.67,67638.0,14.554,14.5705,14.554,14.5623,67638.0
2019-10-29 12:50:00,17.68,17.68,17.66,17.66,90817.0,14.5705,14.5705,14.554,14.554,90817.0
2019-10-29 13:00:00,17.66,17.69,17.66,17.69,116372.0,14.554,14.5788,14.554,14.5788,116372.0
2019-10-29 13:10:00,17.69,17.69,17.68,17.69,60442.0,14.5788,14.5788,14.5705,14.5788,60442.0
2019-10-29 13:20:00,17.69,17.71,17.68,17.71,134006.0,14.5788,14.5953,14.5705,14.5953,134006.0
2019-10-29 13:30:00,17.71,17.73,17.7,17.72,90188.0,14.5953,14.6117,14.587,14.6035,90188.0
2019-10-29 13:40:00,17.72,17.75,17.72,17.73,128785.0,14.6035,14.6282,14.6035,14.6117,128785.0
2019-10-29 13:50:00,17.73,17.76,17.73,17.75,118906.0,14.6117,14.6365,14.6117,14.6282,118906.0
2019-10-29 14:00:00,17.75,17.75,17.73,17.73,143059.0,14.6282,14.6282,14.6117,14.6117,143059.0
2019-10-29 14:10:00,17.73,17.74,17.71,17.73,119287.0,14.6117,14.62,14.5953,14.6117,119287.0
2019-10-29 14:20:00,17.74,17.76,17.73,17.76,165668.0,14.62,14.6365,14.6117,14.6365,165668.0
2019-10-29 14:30:00,17.76,17.76,17.74,17.75,74860.0,14.6365,14.6365,14.62,14.6282,74860.0
2019-10-29 14:40:00,17.74,17.75,17.73,17.73,75272.0,14.62,14.6282,14.6117,14.6117,75272.0
2019-10-29 14:50:00,17.73,17.74,17.69,17.69,122032.0,14.6117,14.62,14.5788,14.5788,122032.0
2019-10-29 15:00:00,17.7,17.71,17.69,17.7,133130.0,14.587,14.5953,14.5788,14.587,133130.0
2019-10-29 15:10:00,17.7,17.72,17.69,17.71,146033.0,14.587,14.6035,14.5788,14.5953,146033.0
2019-10-29 15:20:00,17.71,17.72,17.68,17.69,155510.0,14.5953,14.6035,14.5705,14.5788,155510.0
2019-10-29 15:30:00,17.69,17.69,17.63,17.66,471786.0,14.5788,14.5788,14.5293,14.554,471786.0
2019-10-29 15:40:00,17.67,17.67,17.64,17.64,224808.0,14.5623,14.5623,14.5376,14.5376,224808.0
2019-10-29 15:50:00,17.64,17.65,17.59,17.6,889815.0,14.5376,14.5458,14.4964,14.5046,889815.0
2019-10-30 09:30:00,17.57,17.6,17.43,17.44,236738.0,14.4799,14.5046,14.3645,14.3727,236738.0
2019-10-30 09:40:00,17.45,17.45,17.37,17.39,156574.0,14.381,14.381,14.3151,14.3315,156574.0
2019-10-30 09:50:00,17.4,17.41,17.36,17.37,200382.0,14.3398,14.348,14.3068,14.3151,200382.0
2019-10-30 10:00:00,17.37,17.42,17.31,17.41,191892.0,14.3151,14.3563,14.2656,14.348,191892.0
2019-10-30 10:10:00,17.41,17.43,17.34,17.36,134753.0,14.348,14.3645,14.2903,14.3068,134753.0
2019-10-30 10:20:00,17.36,17.37,17.32,17.35,136491.0,14.3068,14.3151,14.2738,14.2986,136491.0
2019-10-30 10:30:00,17.36,17.37,17.31,17.35,125196.0,14.3068,14.3151,14.2656,14.2986,125196.0
2019-10-30 10:40:00,17.35,17.39,17.34,17.36,116445.0,14.2986,14.3315,14.2903,14.3068,116445.0
2019-10-30 10:50:00,17.37,17.39,17.36,17.38,69066.0,14.3151,14.3315,14.3068,14.3233,69066.0
2019-10-30 11:00:00,17.38,17.43,17.35,17.43,137445.0,14.3233,14.3645,14.2986,14.3645,137445.0
2019-10-30 11:10:00,17.43,17.46,17.39,17.39,164455.0,14.3645,14.3892,14.3315,14.3315,164455.0
2019-10-30 11:20:00,17.4,17.4,17.33,17.35,233411.0,14.3398,14.3398,14.2821,14.2986,233411.0
2019-10-30 11:30:00,17.35,17.37,17.34,17.36,113682.0,14.2986,14.3151,14.2903,14.3068,113682.0
2019-10-30 11:40:00,17.36,17.38,17.35,17.38,91869.0,14.3068,14.3233,14.2986,14.3233,91869.0
2019-10-30 11:50:00,17.38,17.39,17.36,17.37,115464.0,14.3233,14.3315,14.3068,14.3151,115464.0
2019-10-30 12:00:00,17.37,17.41,17.36,17.4,103031.0,14.3151,14.348,14.3068,14.3398,103031.0
2019-10-30 12:10:00,17.39,17.41,17.37,17.38,87125.0,14.3315,14.348,14.3151,14.3233,87125.0
2019-10-30 12:20:00,17.39,17.44,17.38,17.44,101327.0,14.3315,14.3727,14.3233,14.3727,101327.0
2019-10-30 12:30:00,17.44,17.47,17.43,17.45,70761.0,14.3727,14.3975,14.3645,14.381,70761.0
2019-10-30 12:40:00,17.44,17.46,17.43,17.43,81107.0,14.3727,14.3892,14.3645,14.3645,81107.0
2019-10-30 12:50:00,17.44,17.45,17.43,17.44,57421.0,14.3727,14.381,14.3645,14.3727,57421.0
2019-10-30 13:00:00,17.44,17.47,17.44,17.46,68776.0,14.3727,14.3975,14.3727,14.3892,68776.0
2019-10-30 13:10:00,17.46,17.47,17.45,17.46,114665.0,14.3892,14.3975,14.381,14.3892,114665.0
2019-10-30 13:20:00,17.46,17.48,17.45,17.48,46751.0,14.3892,14.4057,14.381,14.4057,46751.0
2019-10-30 13:30:00,17.48,17.48,17.45,17.46,60507.0,14.4057,14.4057,14.381,14.3892,60507.0
2019-10-30 13:40:00,17.46,17.48,17.44,17.45,93491.0,14.3892,14.4057,14.3727,14.381,93491.0
2019-10-30 13:50:00,17.44,17.45,17.4,17.41,83236.0,14.3727,14.381,14.3398,14.348,83236.0
2019-10-30 14:00:00,17.41,17.45,17.39,17.44,83287.0,14.348,14.381,14.3315,14.3727,83287.0
2019-10-30 14:10:00,17.44,17.48,17.43,17.46,70889.0,14.3727,14.4057,14.3645,14.3892,70889.0
2019-10-30 14:20:00,17.46,17.49,17.45,17.48,66524.0,14.3892,14.4139,14.381,14.4057,66524.0
2019-10-30 14:30:00,17.48,17.49,17.44,17.45,106245.0,14.4057,14.4139,14.3727,14.381,106245.0
2019-10-30 14:40:00,17.45,17.48,17.43,17.48,78077.0,14.381,14.4057,14.3645,14.4057,78077.0
2019-10-30 14:50:00,17.48,17.53,17.47,17.53,136336.0,14.4057,14.4469,14.3975,14.4469,136336.0
2019-10-30 15:00:00,17.53,17.54,17.52,17.54,88364.0,14.4469,14.4552,14.4387,14.4552,88364.0
2019-10-30 15:10:00,17.54,17.55,17.53,17.55,101895.0,14.4552,14.4634,14.4469,14.4634,101895.0
2019-10-30 15:20:00,17.55,17.58,17.54,17.57,155741.0,14.4634,14.4881,14.4552,14.4799,155741.0
2019-10-30 15:30:00,17.56,17.58,17.55,17.57,295079.0,14.4716,14.4881,14.4634,14.4799,295079.0
2019-10-30 15:40:00,17.57,17.6,17.56,17.59,375847.0,14.4799,14.5046,14.4716,14.4964,375847.0
2019-10-30 15:50:00,17.59,17.63,17.58,17.63,1056618.0,14.4964,14.5293,14.4881,14.5293,1056618.0
2019-10-31 09:30:00,17.53,17.56,17.41,17.41,227578.0,14.4469,14.4716,14.348,14.348,227578.0
2019-10-31 09:40:00,17.42,17.47,17.3,17.3,173695.0,14.3563,14.3975,14.2574,14.2574,173695.0
2019-10-31 09:50:00,17.31,17.36,17.3,17.35,156532.0,14.2656,14.3068,14.2574,14.2986,156532.0
2019-10-31 10:00:00,17.36,17.36,17.3,17.36,187518.0,14.3068,14.3068,14.2574,14.3068,187518.0
2019-10-31 10:10:00,17.36,17.36,17.24,17.28,293089.0,14.3068,14.3068,14.2079,14.2409,293089.0
2019-10-31 10:20:00,17.28,17.3,17.19,17.21,196123.0,14.2409,14.2574,14.1667,14.1832,196123.0
2019-10-31 10:30:00,17.21,17.24,17.16,17.23,192403.0,14.1832,14.2079,14.142,14.1997,192403.0
2019-10-31 10:40:00,17.23,17.26,17.22,17.23,91564.0,14.1997,14.2244,14.1914,14.1997,91564.0
2019-10-31 10:50:00,17.23,17.34,17.23,17.34,277498.0,14.1997,14.2903,14.1997,14.2903,277498.0
2019-10-31 11:00:00,17.34,17.36,17.32,17.35,155211.0,14.2903,14.3068,14.2738,14.2986,155211.0
2019-10-31 11:10:00,17.35,17.36,17.34,17.35,136529.0,14.2986,14.3068,14.2903,14.2986,136529.0
2019-10-31 11:20:00,17.34,17.36,17.33,17.34,140297.0,14.2903,14.3068,14.2821,14.2903,140297.0
2019-10-31 11:30:00,17.34,17.36,17.3,17.34,153910.0,14.2903,14.3068,14.2574,14.2903,153910.0
2019-10-31 11:40:00,17.34,17.37,17.33,17.35,87851.0,14.2903,14.3151,14.2821,14.2986,87851.0
2019-10-31 11:50:00,17.35,17.37,17.33,17.33,111727.0,14.2986,14.3151,14.2821,14.2821,111727.0
2019-10-31 12:00:00,17.33,17.34,17.31,17.32,120170.0,14.2821,14.2903,14.2656,14.2738,120170.0
2019-10-31 12:10:00,17.32,17.33,17.31,17.31,58275.0,14.2738,14.2821,14.2656,14.2656,58275.0
2019-10-31 12:20:00,17.31,17.32,17.29,17.32,102362.0,14.2656,14.2738,14.2491,14.2738,102362.0
2019-10-31 12:30:00,17.31,17.33,17.3,17.3,109051.0,14.2656,14.2821,14.2574,14.2574,109051.0
2019-10-31 12:40:00,17.31,17.31,17.28,17.3,57805.0,14.2656,14.2656,14.2409,14.2574,57805.0
2019-10-31 12:50:00,17.29,17.31,17.28,17.3,80426.0,14.2491,14.2656,14.2409,14.2574,80426.0
2019-10-31 13:00:00,17.3,17.33,17.29,17.32,84280.0,14.2574,14.2821,14.2491,14.2738,84280.0
2019-10-31 13:10:00,17.33,17.33,17.3,17.32,52843.0,14.2821,14.2821,14.2574,14.2738,52843.0
2019-10-31 13:20:00,17.31,17.32,17.31,17.32,30315.0,14.2656,14.2738,14.2656,14.2738,30315.0
2019-10-31 13:30:00,17.32,17.33,17.31,17.32,90154.0,14.2738,14.2821,14.2656,14.2738,90154.0
2019-10-31 13:40:00,17.33,17.33,17.32,17.32,59647.0,14.2821,14.2821,14.2738,14.2738,59647.0
2019-10-31 13:50:00,17.32,17.34,17.32,17.33,61222.0,14.2738,14.2903,14.2738,14.2821,61222.0
2019-10-31 14:00:00,17.33,17.34,17.31,17.33,121172.0,14.2821,14.2903,14.2656,14.2821,121172.0
2019-10-31 14:10:00,17.34,17.34,17.31,17.32,84762.0,14.2903,14.2903,14.2656,14.2738,84762.0
2019-10-31 14:20:00,17.32,17.33,17.3,17.32,97764.0,14.2738,14.2821,14.2574,14.2738,97764.0
2019-10-31 14:30:00,17.32,17.33,17.3,17.31,68514.0,14.2738,14.2821,14.2574,14.2656,68514.0
2019-10-31 14:40:00,17.3,17.32,17.29,17.32,128756.0,14.2574,14.2738,14.2491,14.2738,128756.0
2019-10-31 14:50:00,17.32,17.33,17.3,17.32,103038.0,14.2738,14.2821,14.2574,14.2738,103038.0
2019-10-31 15:00:00,17.32,17.35,17.31,17.34,101260.0,14.2738,14.2986,14.2656,14.2903,101260.0
2019-10-31 15:10:00,17.34,17.37,17.33,17.37,189498.0,14.2903,14.3151,14.2821,14.3151,189498.0
2019-10-31 15:20:00,17.37,17.37,17.34,17.35,112451.0,14.3151,14.3151,14.2903,14.2986,112451.0
2019-10-31 15:30:00,17.34,17.37,17.33,17.33,259216.0,14.2903,14.3151,14.2821,14.2821,259216.0
2019-10-31 15:40:00,17.34,17.36,17.33,17.36,273932.0,14.2903,14.3068,14.2821,14.3068,273932.0
2019-10-31 15:50:00,17.35,17.4,17.34,17.38,1291370.0,14.2986,14.3398,14.2903,14.3233,1291370.0
2019-11-01 09:30:00,17.44,17.46,17.28,17.4,299637.0,14.3727,14.3892,14.2409,14.3398,299637.0
2019-11-01 09:40:00,17.4,17.45,17.38,17.41,178847.0,14.3398,14.381,14.3233,14.348,178847.0
2019-11-01 09:50:00,17.42,17.47,17.38,17.46,127846.0,14.3563,14.3975,14.3233,14.3892,127846.0
2019-11-01 10:00:00,17.46,17.59,17.43,17.57,152061.0,14.3892,14.4964,14.3645,14.4799,152061.0
2019-11-01 10:10:00,17.57,17.63,17.54,17.62,72973.0,14.4799,14.5293,14.4552,14.5211,72973.0
2019-11-01 10:20:00,17.62,17.66,17.61,17.64,206148.0,14.5211,14.554,14.5128,14.5376,206148.0
2019-11-01 10:30:00,17.64,17.66,17.62,17.64,128961.0,14.5376,14.554,14.5211,14.5376,128961.0
2019-11-01 10:40:00,17.63,17.67,17.63,17.66,75198.0,14.5293,14.5623,14.5293,14.554,75198.0
2019-11-01 10:50:00,17.65,17.69,17.64,17.68,92352.0,14.5458,14.5788,14.5376,14.5705,92352.0
2019-11-01 11:00:00,17.68,17.68,17.63,17.66,95427.0,14.5705,14.5705,14.5293,14.554,95427.0
2019-11-01 11:10:00,17.67,17.67,17.65,17.66,198411.0,14.5623,14.5623,14.5458,14.554,198411.0
2019-11-01 11:20:00,17.66,17.66,17.63,17.64,90877.0,14.554,14.554,14.5293,14.5376,90877.0
2019-11-01 11:30:00,17.64,17.65,17.63,17.65,101780.0,14.5376,14.5458,14.5293,14.5458,101780.0
2019-11-01 11:40:00,17.64,17.66,17.63,17.65,138220.0,14.5376,14.554,14.5293,14.5458,138220.0
2019-11-01 11:50:00,17.65,17.66,17.63,17.63,69726.0,14.5458,14.554,14.5293,14.5293,69726.0
2019-11-01 12:00:00,17.64,17.65,17.62,17.64,131563.0,14.5376,14.5458,14.5211,14.5376,131563.0
2019-11-01 12:10:00,17.64,17.64,17.58,17.6,217410.0,14.5376,14.5376,14.4881,14.5046,217410.0
2019-11-01 12:20:00,17.6,17.61,17.58,17.59,92831.0,14.5046,14.5128,14.4881,14.4964,92831.0
2019-11-01 12:30:00,17.59,17.61,17.58,17.58,81631.0,14.4964,14.5128,14.4881,14.4881,81631.0
2019-11-01 12:40:00,17.58,17.61,17.58,17.61,133668.0,14.4881,14.5128,14.4881,14.5128,133668.0
2019-11-01 12:50:00,17.6,17.62,17.6,17.62,119039.0,14.5046,14.5211,14.5046,14.5211,119039.0
2019-11-01 13:00:00,17.62,17.64,17.61,17.64,94832.0,14.5211,14.5376,14.5128,14.5376,94832.0
2019-11-01 13:10:00,17.64,17.66,17.63,17.66,70448.0,14.5376,14.554,14.5293,14.554,70448.0
2019-11-01 13:20:00,17.65,17.67,17.65,17.67,49040.0,14.5458,14.5623,14.5458,14.5623,49040.0
2019-11-01 13:30:00,17.67,17.67,17.66,17.66,74588.0,14.5623,14.5623,14.554,14.554,74588.0
2019-11-01 13:40:00,17.66,17.68,17.65,17.68,117383.0,14.554,14.5705,14.5458,14.5705,117383.0
2019-11-01 13:50:00,17.68,17.69,17.66,17.68,80885.0,14.5705,14.5788,14.554,14.5705,80885.0
2019-11-01 14:00:00,17.67,17.68,17.66,17.66,51180.0,14.5623,14.5705,14.554,14.554,51180.0
2019-11-01 14:10:00,17.66,17.7,17.66,17.69,114411.0,14.554,14.587,14.554,14.5788,114411.0
2019-11-01 14:20:00,17.69,17.7,17.67,17.7,96828.0,14.5788,14.587,14.5623,14.587,96828.0
2019-11-01 14:30:00,17.7,17.7,17.67,17.68,104846.0,14.587,14.587,14.5623,14.5705,104846.0
2019-11-01 14:40:00,17.68,17.69,17.67,17.69,82679.0,14.5705,14.5788,14.5623,14.5788,82679.0
2019-11-01 14:50:00,17.69,17.71,17.67,17.71,144651.0,14.5788,14.5953,14.5623,14.5953,144651.0
2019-11-01 15:00:00,17.71,17.73,17.7,17.71,205362.0,14.5953,14.6117,14.587,14.5953,205362.0
2019-11-01 15:10:00,17.71,17.75,17.71,17.74,228370.0,14.5953,14.6282,14.5953,14.62,228370.0
2019-11-01 15:20:00,17.75,17.75,17.71,17.71,113027.0,14.6282,14.6282,14.5953,14.5953,113027.0
2019-11-01 15:30:00,17.72,17.76,17.71,17.75,265921.0,14.6035,14.6365,14.5953,14.6282,265921.0
2019-11-01 15:40:00,17.75,17.75,17.72,17.73,244899.0,14.6282,14.6282,14.6035,14.6117,244899.0
2019-11-01 15:50:00,17.73,17.78,17.72,17.78,890124.0,14.6117,14.6529,14.6035,14.6529,890124.0
2019-11-04 09:30:00,17.85,17.88,17.82,17.87,318944.0,14.7106,14.7354,14.6859,14.7271,318944.0
2019-11-04 09:40:00,17.87,17.94,17.86,17.94,194968.0,14.7271,14.7848,14.7189,14.7848,194968.0
2019-11-04 09:50:00,17.94,17.99,17.93,17.97,461980.0,14.7848,14.826,14.7766,14.8095,461980.0
2019-11-04 10:00:00,17.96,17.98,17.91,17.93,275270.0,14.8013,14.8178,14.7601,14.7766,275270.0
2019-11-04 10:10:00,17.93,17.94,17.91,17.94,176551.0,14.7766,14.7848,14.7601,14.7848,176551.0
2019-11-04 10:20:00,17.94,18.02,17.93,18.0,229535.0,14.7848,14.8507,14.7766,14.8342,229535.0
2019-11-04 10:30:00,18.0,18.04,17.99,18.03,178764.0,14.8342,14.8672,14.826,14.859,178764.0
2019-11-04 10:40:00,18.03,18.06,18.02,18.06,117658.0,14.859,14.8837,14.8507,14.8837,117658.0
2019-11-04 10:50:00,18.06,18.08,18.04,18.07,312902.0,14.8837,14.9002,14.8672,14.8919,312902.0
2019-11-04 11:00:00,18.07,18.12,18.07,18.09,404667.0,14.8919,14.9331,14.8919,14.9084,404667.0
2019-11-04 11:10:00,18.08,18.13,18.08,18.12,266469.0,14.9002,14.9414,14.9002,14.9331,266469.0
2019-11-04 11:20:00,18.11,18.13,18.1,18.11,171907.0,14.9249,14.9414,14.9167,14.9249,171907.0
2019-11-04 11:30:00,18.11,18.12,18.08,18.1,192475.0,14.9249,14.9331,14.9002,14.9167,192475.0
2019-11-04 11:40:00,18.1,18.13,18.09,18.11,162303.0,14.9167,14.9414,14.9084,14.9249,162303.0
2019-11-04 11:50:00,18.12,18.15,18.1,18.13,331495.0,14.9331,14.9579,14.9167,14.9414,331495.0
2019-11-04 12:00:00,18.13,18.13,18.06,18.07,162862.0,14.9414,14.9414,14.8837,14.8919,162862.0
2019-11-04 12:10:00,18.07,18.08,18.05,18.05,91720.0,14.8919,14.9002,14.8755,14.8755,91720.0
2019-11-04 12:20:00,18.05,18.07,18.03,18.04,108768.0,14.8755,14.8919,14.859,14.8672,108768.0
2019-11-04 12:30:00,18.03,18.04,17.96,17.96,154926.0,14.859,14.8672,14.8013,14.8013,154926.0
2019-11-04 12:40:00,17.97,18.01,17.94,18.0,116498.0,14.8095,14.8425,14.7848,14.8342,116498.0
2019-11-04 12:50:00,18.01,18.03,17.98,18.02,159579.0,14.8425,14.859,14.8178,14.8507,159579.0
2019-11-04 13:00:00,18.03,18.04,18.01,18.03,73597.0,14.859,14.8672,14.8425,14.859,73597.0
2019-11-04 13:10:00,18.03,18.03,17.98,17.98,110981.0,14.859,14.859,14.8178,14.8178,110981.0
2019-11-04 13:20:00,17.98,17.99,17.97,17.97,65308.0,14.8178,14.826,14.8095,14.8095,65308.0
2019-11-04 13:30:00,17.98,17.98,17.95,17.96,89653.0,14.8178,14.8178,14.793,14.8013,89653.0
2019-11-04 13:40:00,17.96,18.02,17.96,18.0,128626.0,14.8013,14.8507,14.8013,14.8342,128626.0
2019-11-04 13:50:00,18.01,18.01,17.99,18.01,82713.0,14.8425,14.8425,14.826,14.8425,82713.0
2019-11-04 14:00:00,18.01,18.01,17.99,18.0,125945.0,14.8425,14.8425,14.826,14.8342,125945.0
2019-11-04 14:10:00,18.0,18.02,17.99,18.01,95381.0,14.8342,14.8507,14.826,14.8425,95381.0
2019-11-04 14:20:00,18.01,18.03,18.0,18.03,124995.0,14.8425,14.859,14.8342,14.859,124995.0
2019-11-04 14:30:00,18.03,18.03,18.01,18.02,76269.0,14.859,14.859,14.8425,14.8507,76269.0
2019-11-04 14:40:00,18.02,18.03,18.0,18.01,152430.0,14.8507,14.859,14.8342,14.8425,152430.0
2019-11-04 14:50:00,18.01,18.02,18.0,18.02,186400.0,14.8425,14.8507,14.8342,14.8507,186400.0
2019-11-04 15:00:00,18.02,18.02,18.01,18.02,97736.0,14.8507,14.8507,14.8425,14.8507,97736.0
2019-11-04 15:10:00,18.02,18.03,18.0,18.03,156103.0,14.8507,14.859,14.8342,14.859,156103.0
2019-11-04 15:20:00,18.03,18.04,18.02,18.04,157644.0,14.859,14.8672,14.8507,14.8672,157644.0
2019-11-04 15:30:00,18.04,18.05,18.03,18.04,206025.0,14.8672,14.8755,14.859,14.8672,206025.0
2019-11-04 15:40:00,18.04,18.05,18.01,18.02,300887.0,14.8672,14.8755,14.8425,14.8507,300887.0
2019-11-04 15:50:00,18.02,18.04,17.99,18.0,1143801.0,14.8507,14.8672,14.826,14.8342,1143801.0
2019-11-05 09:30:00,18.24,18.3,18.2,18.25,383515.0,15.032,15.0815,14.9991,15.0403,383515.0
2019-11-05 09:40:00,18.25,18.3,18.24,18.29,150690.0,15.0403,15.0815,15.032,15.0732,150690.0
2019-11-05 09:50:00,18.29,18.37,18.28,18.34,188120.0,15.0732,15.1392,15.065,15.1145,188120.0
2019-11-05 10:00:00,18.35,18.45,18.35,18.37,284032.0,15.1227,15.2051,15.1227,15.1392,284032.0
2019-11-05 10:10:00,18.38,18.41,18.34,18.39,130661.0,15.1474,15.1721,15.1145,15.1557,130661.0
2019-11-05 10:20:00,18.39,18.41,18.35,18.36,122586.0,15.1557,15.1721,15.1227,15.1309,122586.0
2019-11-05 10:30:00,18.36,18.42,18.35,18.39,278019.0,15.1309,15.1804,15.1227,15.1557,278019.0
2019-11-05 10:40:00,18.39,18.4,18.37,18.39,103626.0,15.1557,15.1639,15.1392,15.1557,103626.0
2019-11-05 10:50:00,18.39,18.4,18.37,18.38,92027.0,15.1557,15.1639,15.1392,15.1474,92027.0
2019-11-05 11:00:00,18.38,18.42,18.38,18.42,153421.0,15.1474,15.1804,15.1474,15.1804,153421.0
2019-11-05 11:10:00,18.42,18.46,18.42,18.44,173096.0,15.1804,15.2133,15.1804,15.1969,173096.0
2019-11-05 11:20:00,18.45,18.48,18.44,18.45,255317.0,15.2051,15.2298,15.1969,15.2051,255317.0
2019-11-05 11:30:00,18.46,18.46,18.41,18.41,306566.0,15.2133,15.2133,15.1721,15.1721,306566.0
2019-11-05 11:40:00,18.41,18.42,18.4,18.41,304822.0,15.1721,15.1804,15.1639,15.1721,304822.0
2019-11-05 11:50:00,18.41,18.42,18.39,18.41,129911.0,15.1721,15.1804,15.1557,15.1721,129911.0
2019-11-05 12:00:00,18.41,18.41,18.39,18.39,236033.0,15.1721,15.1721,15.1557,15.1557,236033.0
2019-11-05 12:10:00,18.39,18.4,18.37,18.39,207653.0,15.1557,15.1639,15.1392,15.1557,207653.0
2019-11-05 12:20:00,18.39,18.4,18.35,18.36,144517.0,15.1557,15.1639,15.1227,15.1309,144517.0
2019-11-05 12:30:00,18.35,18.36,18.34,18.35,106878.0,15.1227,15.1309,15.1145,15.1227,106878.0
2019-11-05 12:40:00,18.35,18.35,18.33,18.35,93736.0,15.1227,15.1227,15.1062,15.1227,93736.0
2019-11-05 12:50:00,18.35,18.36,18.33,18.34,101732.0,15.1227,15.1309,15.1062,15.1145,101732.0
2019-11-05 13:00:00,18.34,18.35,18.3,18.3,106035.0,15.1145,15.1227,15.0815,15.0815,106035.0
2019-11-05 13:10:00,18.31,18.31,18.3,18.3,89354.0,15.0897,15.0897,15.0815,15.0815,89354.0
2019-11-05 13:20:00,18.3,18.33,18.28,18.31,158501.0,15.0815,15.1062,15.065,15.0897,158501.0
2019-11-05 13:30:00,18.31,18.37,18.3,18.36,171297.0,15.0897,15.1392,15.0815,15.1309,171297.0
2019-11-05 13:40:00,18.36,18.36,18.34,18.35,75260.0,15.1309,15.1309,15.1145,15.1227,75260.0
2019-11-05 13:50:00,18.35,18.35,18.32,18.34,128887.0,15.1227,15.1227,15.098,15.1145,128887.0
2019-11-05 14:00:00,18.34,18.36,18.33,18.36,126145.0,15.1145,15.1309,15.1062,15.1309,126145.0
2019-11-05 14:10:00,18.36,18.41,18.35,18.41,229657.0,15.1309,15.1721,15.1227,15.1721,229657.0
2019-11-05 14:20:00,18.4,18.42,18.4,18.4,135728.0,15.1639,15.1804,15.1639,15.1639,135728.0
2019-11-05 14:30:00,18.4,18.41,18.38,18.38,96312.0,15.1639,15.1721,15.1474,15.1474,96312.0
2019-11-05 14:40:00,18.39,18.4,18.37,18.37,171059.0,15.1557,15.1639,15.1392,15.1392,171059.0
2019-11-05 14:50:00,18.37,18.38,18.36,18.36,147010.0,15.1392,15.1474,15.1309,15.1309,147010.0
2019-11-05 15:00:00,18.36,18.39,18.35,18.37,251810.0,15.1309,15.1557,15.1227,15.1392,251810.0
2019-11-05 15:10:00,18.38,18.39,18.35,18.36,183256.0,15.1474,15.1557,15.1227,15.1309,183256.0
2019-11-05 15:20:00,18.36,18.38,18.35,18.38,192779.0,15.1309,15.1474,15.1227,15.1474,192779.0
2019-11-05 15:30:00,18.37,18.38,18.35,18.37,316161.0,15.1392,15.1474,15.1227,15.1392,316161.0
2019-11-05 15:40:00,18.37,18.38,18.35,18.38,306611.0,15.1392,15.1474,15.1227,15.1474,306611.0
2019-11-05 15:50:00,18.38,18.47,18.37,18.41,1585500.0,15.1474,15.2216,15.1392,15.1721,1585500.0
2019-11-06 09:30:00,21.64,21.67,20.22,20.69,5804105.0,17.8341,17.8588,16.6638,17.0511,5804105.0
2019-11-06 09:40:00,20.68,20.89,20.32,20.33,3149414.0,17.0429,17.216,16.7462,16.7545,3149414.0
2019-11-06 09:50:00,20.34,20.46,20.27,20.37,2213049.0,16.7627,16.8616,16.705,16.7874,2213049.0
2019-11-06 10:00:00,20.37,20.37,20.11,20.14,1777828.0,16.7874,16.7874,16.5732,16.5979,1777828.0
2019-11-06 10:10:00,20.14,20.22,20.05,20.13,1299757.0,16.5979,16.6638,16.5237,16.5896,1299757.0
2019-11-06 10:20:00,20.12,20.34,20.12,20.34,1601238.0,16.5814,16.7627,16.5814,16.7627,1601238.0
2019-11-06 10:30:00,20.33,20.45,20.31,20.41,1349149.0,16.7545,16.8534,16.738,16.8204,1349149.0
2019-11-06 10:40:00,20.41,20.64,20.41,20.54,1270586.0,16.8204,17.0099,16.8204,16.9275,1270586.0
2019-11-06 10:50:00,20.55,20.73,20.5,20.66,1182443.0,16.9358,17.0841,16.8946,17.0264,1182443.0
2019-11-06 11:00:00,20.67,20.69,20.55,20.57,789346.0,17.0347,17.0511,16.9358,16.9523,789346.0
2019-11-06 11:10:00,20.57,20.58,20.5,20.58,758830.0,16.9523,16.9605,16.8946,16.9605,758830.0
2019-11-06 11:20:00,20.57,20.6,20.43,20.44,1124635.0,16.9523,16.977,16.8369,16.8451,1124635.0
2019-11-06 11:30:00,20.44,20.52,20.43,20.5,753381.0,16.8451,16.911,16.8369,16.8946,753381.0
2019-11-06 11:40:00,20.5,20.57,20.41,20.46,878879.0,16.8946,16.9523,16.8204,16.8616,878879.0
2019-11-06 11:50:00,20.46,20.46,20.39,20.44,521680.0,16.8616,16.8616,16.8039,16.8451,521680.0
2019-11-06 12:00:00,20.45,20.68,20.24,20.26,2628542.0,16.8534,17.0429,16.6803,16.6968,2628542.0
2019-11-06 12:10:00,20.26,20.28,20.1,20.25,1080766.0,16.6968,16.7133,16.5649,16.6885,1080766.0
2019-11-06 12:20:00,20.25,20.29,20.22,20.28,337621.0,16.6885,16.7215,16.6638,16.7133,337621.0
2019-11-06 12:30:00,20.28,20.29,20.23,20.28,370044.0,16.7133,16.7215,16.672,16.7133,370044.0
2019-11-06 12:40:00,20.28,20.28,20.22,20.27,315623.0,16.7133,16.7133,16.6638,16.705,315623.0
2019-11-06 12:50:00,20.27,20.28,20.22,20.25,359282.0,16.705,16.7133,16.6638,16.6885,359282.0
2019-11-06 13:00:00,20.25,20.32,20.24,20.3,484123.0,16.6885,16.7462,16.6803,16.7297,484123.0
2019-11-06 13:10:00,20.3,20.35,20.29,20.35,335021.0,16.7297,16.7709,16.7215,16.7709,335021.0
2019-11-06 13:20:00,20.35,20.42,20.34,20.38,611717.0,16.7709,16.8286,16.7627,16.7957,611717.0
2019-11-06 13:30:00,20.38,20.4,20.29,20.3,1677646.0,16.7957,16.8121,16.7215,16.7297,1677646.0
2019-11-06 13:40:00,20.3,20.31,20.15,20.22,830015.0,16.7297,16.738,16.6061,16.6638,830015.0
2019-11-06 13:50:00,20.22,20.33,20.22,20.32,785595.0,16.6638,16.7545,16.6638,16.7462,785595.0
2019-11-06 14:00:00,20.31,20.35,20.29,20.3,671687.0,16.738,16.7709,16.7215,16.7297,671687.0
2019-11-06 14:10:00,20.29,20.3,20.19,20.19,496096.0,16.7215,16.7297,16.6391,16.6391,496096.0
2019-11-06 14:20:00,20.2,20.2,20.12,20.14,547251.0,16.6473,16.6473,16.5814,16.5979,547251.0
2019-11-06 14:30:00,20.13,20.15,20.06,20.08,606735.0,16.5896,16.6061,16.5319,16.5484,606735.0
2019-11-06 14:40:00,20.07,20.13,19.97,20.03,1128075.0,16.5402,16.5896,16.4578,16.5072,1128075.0
2019-11-06 14:50:00,20.02,20.03,19.79,19.8,1851201.0,16.499,16.5072,16.3094,16.3177,1851201.0
2019-11-06 15:00:00,19.8,19.93,19.78,19.91,881219.0,16.3177,16.4248,16.3012,16.4083,881219.0
2019-11-06 15:10:00,19.91,19.94,19.85,19.89,594603.0,16.4083,16.4331,16.3589,16.3918,594603.0
2019-11-06 15:20:00,19.89,19.89,19.82,19.86,1245858.0,16.3918,16.3918,16.3342,16.3671,1245858.0
2019-11-06 15:30:00,19.86,19.86,19.65,19.69,1389341.0,16.3671,16.3671,16.1941,16.227,1389341.0
2019-11-06 15:40:00,19.69,19.7,19.63,19.64,1824944.0,16.227,16.2353,16.1776,16.1858,1824944.0
2019-11-06 15:50:00,19.64,19.65,19.49,19.57,5058110.0,16.1858,16.1941,16.0622,16.1281,5058110.0
2019-11-07 09:30:00,19.82,20.03,19.5,20.03,1627255.0,16.3342,16.5072,16.0704,16.5072,1627255.0
2019-11-07 09:40:00,20.03,20.19,20.0,20.07,1527006.0,16.5072,16.6391,16.4825,16.5402,1527006.0
2019-11-07 09:50:00,20.06,20.12,20.05,20.07,665389.0,16.5319,16.5814,16.5237,16.5402,665389.0
2019-11-07 10:00:00,20.08,20.09,19.81,19.85,850499.0,16.5484,16.5567,16.3259,16.3589,850499.0
2019-11-07 10:10:00,19.84,20.05,19.84,20.01,690631.0,16.3506,16.5237,16.3506,16.4907,690631.0
2019-11-07 10:20:00,20.0,20.02,19.75,19.99,632960.0,16.4825,16.499,16.2765,16.4743,632960.0
2019-11-07 10:30:00,19.99,19.99,19.92,19.96,421047.0,16.4743,16.4743,16.4166,16.4495,421047.0
2019-11-07 10:40:00,19.97,19.98,19.94,19.96,421475.0,16.4578,16.466,16.4331,16.4495,421475.0
2019-11-07 10:50:00,19.96,19.98,19.9,19.94,507792.0,16.4495,16.466,16.4001,16.4331,507792.0
2019-11-07 11:00:00,19.95,19.96,19.9,19.92,371442.0,16.4413,16.4495,16.4001,16.4166,371442.0
2019-11-07 11:10:00,19.92,19.93,19.89,19.89,335299.0,16.4166,16.4248,16.3918,16.3918,335299.0
2019-11-07 11:20:00,19.89,19.9,19.82,19.87,446284.0,16.3918,16.4001,16.3342,16.3754,446284.0
2019-11-07 11:30:00,19.87,19.88,19.71,19.76,1013778.0,16.3754,16.3836,16.2435,16.2847,1013778.0
2019-11-07 11:40:00,19.76,19.77,19.69,19.7,416975.0,16.2847,16.293,16.227,16.2353,416975.0
2019-11-07 11:50:00,19.7,19.74,19.62,19.71,428230.0,16.2353,16.2682,16.1693,16.2435,428230.0
2019-11-07 12:00:00,19.72,19.72,19.65,19.65,317247.0,16.2517,16.2517,16.1941,16.1941,317247.0
2019-11-07 12:10:00,19.66,19.67,19.58,19.58,436847.0,16.2023,16.2105,16.1364,16.1364,436847.0
2019-11-07 12:20:00,19.57,19.6,19.36,19.46,1094188.0,16.1281,16.1528,15.9551,16.0375,1094188.0
2019-11-07 12:30:00,19.47,19.53,19.45,19.51,418033.0,16.0457,16.0952,16.0292,16.0787,418033.0
2019-11-07 12:40:00,19.51,19.6,19.5,19.6,282013.0,16.0787,16.1528,16.0704,16.1528,282013.0
2019-11-07 12:50:00,19.6,19.6,19.55,19.56,249032.0,16.1528,16.1528,16.1116,16.1199,249032.0
2019-11-07 13:00:00,19.56,19.57,19.55,19.55,222835.0,16.1199,16.1281,16.1116,16.1116,222835.0
2019-11-07 13:10:00,19.55,19.56,19.52,19.54,323948.0,16.1116,16.1199,16.0869,16.1034,323948.0
2019-11-07 13:20:00,19.53,19.54,19.51,19.51,188363.0,16.0952,16.1034,16.0787,16.0787,188363.0
2019-11-07 13:30:00,19.52,19.54,19.49,19.53,319748.0,16.0869,16.1034,16.0622,16.0952,319748.0
2019-11-07 13:40:00,19.53,19.54,19.52,19.53,140383.0,16.0952,16.1034,16.0869,16.0952,140383.0
2019-11-07 13:50:00,19.54,19.55,19.51,19.52,265284.0,16.1034,16.1116,16.0787,16.0869,265284.0
2019-11-07 14:00:00,19.52,19.58,19.51,19.57,328841.0,16.0869,16.1364,16.0787,16.1281,328841.0
2019-11-07 14:10:00,19.57,19.65,19.57,19.62,323465.0,16.1281,16.1941,16.1281,16.1693,323465.0
2019-11-07 14:20:00,19.62,19.64,19.6,19.62,214050.0,16.1693,16.1858,16.1528,16.1693,214050.0
2019-11-07 14:30:00,19.63,19.63,19.59,19.6,284646.0,16.1776,16.1776,16.1446,16.1528,284646.0
2019-11-07 14:40:00,19.6,19.6,19.51,19.52,364208.0,16.1528,16.1528,16.0787,16.0869,364208.0
2019-11-07 14:50:00,19.52,19.52,19.46,19.46,273438.0,16.0869,16.0869,16.0375,16.0375,273438.0
2019-11-07 15:00:00,19.46,19.5,19.46,19.49,294298.0,16.0375,16.0704,16.0375,16.0622,294298.0
2019-11-07 15:10:00,19.5,19.52,19.47,19.48,483531.0,16.0704,16.0869,16.0457,16.054,483531.0
2019-11-07 15:20:00,19.48,19.51,19.46,19.48,415734.0,16.054,16.0787,16.0375,16.054,415734.0
2019-11-07 15:30:00,19.48,19.5,19.48,19.5,504474.0,16.054,16.0704,16.054,16.0704,504474.0
2019-11-07 15:40:00,19.5,19.5,19.41,19.42,1269824.0,16.0704,16.0704,15.9963,16.0045,1269824.0
2019-11-07 15:50:00,19.42,19.42,19.36,19.4,2626939.0,16.0045,16.0045,15.9551,15.988,2626939.0
2019-11-08 09:30:00,19.3,19.33,18.96,19.14,1152002.0,15.9056,15.9303,15.6254,15.7738,1152002.0
2019-11-08 09:40:00,19.14,19.26,19.09,19.2,569663.0,15.7738,15.8726,15.7325,15.8232,569663.0
2019-11-08 09:50:00,19.19,19.23,19.12,19.13,516792.0,15.815,15.8479,15.7573,15.7655,516792.0
2019-11-08 10:00:00,19.13,19.2,19.12,19.18,484607.0,15.7655,15.8232,15.7573,15.8067,484607.0
2019-11-08 10:10:00,19.18,19.2,19.14,19.2,615412.0,15.8067,15.8232,15.7738,15.8232,615412.0
2019-11-08 10:20:00,19.2,19.3,19.18,19.29,546543.0,15.8232,15.9056,15.8067,15.8974,546543.0
2019-11-08 10:30:00,19.29,19.3,19.2,19.23,337406.0,15.8974,15.9056,15.8232,15.8479,337406.0
2019-11-08 10:40:00,19.23,19.33,19.22,19.32,626567.0,15.8479,15.9303,15.8397,15.9221,626567.0
2019-11-08 10:50:00,19.32,19.36,19.3,19.36,439236.0,15.9221,15.9551,15.9056,15.9551,439236.0
2019-11-08 11:00:00,19.36,19.37,19.32,19.32,373915.0,15.9551,15.9633,15.9221,15.9221,373915.0
2019-11-08 11:10:00,19.32,19.33,19.26,19.27,318282.0,15.9221,15.9303,15.8726,15.8809,318282.0
2019-11-08 11:20:00,19.28,19.31,19.27,19.3,266074.0,15.8891,15.9139,15.8809,15.9056,266074.0
2019-11-08 11:30:00,19.29,19.3,19.28,19.29,195051.0,15.8974,15.9056,15.8891,15.8974,195051.0
2019-11-08 11:40:00,19.29,19.31,19.28,19.29,332442.0,15.8974,15.9139,15.8891,15.8974,332442.0
2019-11-08 11:50:00,19.29,19.3,19.25,19.28,278891.0,15.8974,15.9056,15.8644,15.8891,278891.0
2019-11-08 12:00:00,19.27,19.28,19.23,19.23,429549.0,15.8809,15.8891,15.8479,15.8479,429549.0
2019-11-08 12:10:00,19.24,19.24,19.22,19.24,189622.0,15.8562,15.8562,15.8397,15.8562,189622.0
2019-11-08 12:20:00,19.24,19.27,19.22,19.23,289551.0,15.8562,15.8809,15.8397,15.8479,289551.0
2019-11-08 12:30:00,19.23,19.27,19.22,19.27,191393.0,15.8479,15.8809,15.8397,15.8809,191393.0
2019-11-08 12:40:00,19.27,19.3,19.26,19.28,512634.0,15.8809,15.9056,15.8726,15.8891,512634.0
2019-11-08 12:50:00,19.28,19.28,19.21,19.21,250028.0,15.8891,15.8891,15.8314,15.8314,250028.0
2019-11-08 13:00:00,19.22,19.24,19.21,19.23,113078.0,15.8397,15.8562,15.8314,15.8479,113078.0
2019-11-08 13:10:00,19.23,19.27,19.22,19.24,431864.0,15.8479,15.8809,15.8397,15.8562,431864.0
2019-11-08 13:20:00,19.25,19.25,19.21,19.24,545321.0,15.8644,15.8644,15.8314,15.8562,545321.0
2019-11-08 13:30:00,19.24,19.27,19.24,19.26,229066.0,15.8562,15.8809,15.8562,15.8726,229066.0
2019-11-08 13:40:00,19.26,19.27,19.24,19.26,301386.0,15.8726,15.8809,15.8562,15.8726,301386.0
2019-11-08 13:50:00,19.26,19.27,19.24,19.26,178287.0,15.8726,15.8809,15.8562,15.8726,178287.0
2019-11-08 14:00:00,19.26,19.27,19.25,19.27,736551.0,15.8726,15.8809,15.8644,15.8809,736551.0
2019-11-08 14:10:00,19.27,19.27,19.23,19.25,254737.0,15.8809,15.8809,15.8479,15.8644,254737.0
2019-11-08 14:20:00,19.26,19.26,19.24,19.26,199881.0,15.8726,15.8726,15.8562,15.8726,199881.0
2019-11-08 14:30:00,19.26,19.28,19.24,19.26,320439.0,15.8726,15.8891,15.8562,15.8726,320439.0
2019-11-08 14:40:00,19.26,19.27,19.24,19.26,147028.0,15.8726,15.8809,15.8562,15.8726,147028.0
2019-11-08 14:50:00,19.26,19.31,19.25,19.29,713254.0,15.8726,15.9139,15.8644,15.8974,713254.0
2019-11-08 15:00:00,19.29,19.32,19.28,19.3,274467.0,15.8974,15.9221,15.8891,15.9056,274467.0
2019-11-08 15:10:00,19.31,19.35,19.3,19.34,703247.0,15.9139,15.9468,15.9056,15.9386,703247.0
2019-11-08 15:20:00,19.35,19.45,19.35,19.44,994892.0,15.9468,16.0292,15.9468,16.021,994892.0
2019-11-08 15:30:00,19.43,19.49,19.42,19.49,561137.0,16.0127,16.0622,16.0045,16.0622,561137.0
2019-11-08 15:40:00,19.49,19.51,19.45,19.46,709984.0,16.0622,16.0787,16.0292,16.0375,709984.0
2019-11-08 15:50:00,19.46,19.55,19.45,19.53,1517957.0,16.0375,16.1116,16.0292,16.0952,1517957.0
2019-11-11 09:30:00,19.53,19.77,19.48,19.7,511955.0,16.0952,16.293,16.054,16.2353,511955.0
2019-11-11 09:40:00,19.7,19.73,19.64,19.68,342668.0,16.2353,16.26,16.1858,16.2188,342668.0
2019-11-11 09:50:00,19.68,19.7,19.64,19.65,251889.0,16.2188,16.2353,16.1858,16.1941,251889.0
2019-11-11 10:00:00,19.65,19.71,19.64,19.65,253967.0,16.1941,16.2435,16.1858,16.1941,253967.0
2019-11-11 10:10:00,19.66,19.72,19.64,19.72,313284.0,16.2023,16.2517,16.1858,16.2517,313284.0
2019-11-11 10:20:00,19.72,19.82,19.71,19.79,300801.0,16.2517,16.3342,16.2435,16.3094,300801.0
2019-11-11 10:30:00,19.78,19.79,19.68,19.69,340213.0,16.3012,16.3094,16.2188,16.227,340213.0
2019-11-11 10:40:00,19.69,19.75,19.66,19.75,219172.0,16.227,16.2765,16.2023,16.2765,219172.0
2019-11-11 10:50:00,19.75,19.75,19.68,19.7,160443.0,16.2765,16.2765,16.2188,16.2353,160443.0
2019-11-11 11:00:00,19.69,19.72,19.68,19.69,324843.0,16.227,16.2517,16.2188,16.227,324843.0
2019-11-11 11:10:00,19.69,19.7,19.64,19.66,113368.0,16.227,16.2353,16.1858,16.2023,113368.0
2019-11-11 11:20:00,19.66,19.67,19.64,19.66,230508.0,16.2023,16.2105,16.1858,16.2023,230508.0
2019-11-11 11:30:00,19.66,19.72,19.65,19.72,131777.0,16.2023,16.2517,16.1941,16.2517,131777.0
2019-11-11 11:40:00,19.72,19.79,19.71,19.78,425141.0,16.2517,16.3094,16.2435,16.3012,425141.0
2019-11-11 11:50:00,19.79,19.85,19.78,19.85,210845.0,16.3094,16.3589,16.3012,16.3589,210845.0
2019-11-11 12:00:00,19.85,19.89,19.82,19.82,384004.0,16.3589,16.3918,16.3342,16.3342,384004.0
2019-11-11 12:10:00,19.83,19.87,19.81,19.86,255151.0,16.3424,16.3754,16.3259,16.3671,255151.0
2019-11-11 12:20:00,19.86,19.89,19.83,19.88,210429.0,16.3671,16.3918,16.3424,16.3836,210429.0
2019-11-11 12:30:00,19.88,19.91,19.82,19.82,382917.0,16.3836,16.4083,16.3342,16.3342,382917.0
2019-11-11 12:40:00,19.82,19.83,19.75,19.77,131544.0,16.3342,16.3424,16.2765,16.293,131544.0
2019-11-11 12:50:00,19.77,19.77,19.72,19.73,105062.0,16.293,16.293,16.2517,16.26,105062.0
2019-11-11 13:00:00,19.73,19.73,19.67,19.69,187159.0,16.26,16.26,16.2105,16.227,187159.0
2019-11-11 13:10:00,19.69,19.72,19.67,19.71,87027.0,16.227,16.2517,16.2105,16.2435,87027.0
2019-11-11 13:20:00,19.71,19.74,19.7,19.74,119039.0,16.2435,16.2682,16.2353,16.2682,119039.0
2019-11-11 13:30:00,19.74,19.75,19.69,19.71,106775.0,16.2682,16.2765,16.227,16.2435,106775.0
2019-11-11 13:40:00,19.71,19.74,19.71,19.74,97561.0,16.2435,16.2682,16.2435,16.2682,97561.0
2019-11-11 13:50:00,19.74,19.78,19.72,19.78,171696.0,16.2682,16.3012,16.2517,16.3012,171696.0
2019-11-11 14:00:00,19.78,19.8,19.76,19.76,162555.0,16.3012,16.3177,16.2847,16.2847,162555.0
2019-11-11 14:10:00,19.77,19.77,19.75,19.76,96359.0,16.293,16.293,16.2765,16.2847,96359.0
2019-11-11 14:20:00,19.76,19.76,19.73,19.74,78037.0,16.2847,16.2847,16.26,16.2682,78037.0
2019-11-11 14:30:00,19.75,19.76,19.72,19.73,169864.0,16.2765,16.2847,16.2517,16.26,169864.0
2019-11-11 14:40:00,19.73,19.73,19.69,19.7,192477.0,16.26,16.26,16.227,16.2353,192477.0
2019-11-11 14:50:00,19.7,19.71,19.68,19.69,196175.0,16.2353,16.2435,16.2188,16.227,196175.0
2019-11-11 15:00:00,19.69,19.71,19.67,19.68,198574.0,16.227,16.2435,16.2105,16.2188,198574.0
2019-11-11 15:10:00,19.68,19.68,19.67,19.68,100402.0,16.2188,16.2188,16.2105,16.2188,100402.0
2019-11-11 15:20:00,19.68,19.68,19.66,19.67,184397.0,16.2188,16.2188,16.2023,16.2105,184397.0
2019-11-11 15:30:00,19.67,19.69,19.65,19.69,370262.0,16.2105,16.227,16.1941,16.227,370262.0
2019-11-11 15:40:00,19.69,19.72,19.67,19.69,541766.0,16.227,16.2517,16.2105,16.227,541766.0
2019-11-11 15:50:00,19.69,19.7,19.63,19.65,956154.0,16.227,16.2353,16.1776,16.1941,956154.0
2019-11-12 09:30:00,19.61,19.61,19.36,19.43,519217.0,16.1611,16.1611,15.9551,16.0127,519217.0
2019-11-12 09:40:00,19.43,19.43,19.37,19.39,318640.0,16.0127,16.0127,15.9633,15.9798,318640.0
2019-11-12 09:50:00,19.39,19.4,19.31,19.32,366844.0,15.9798,15.988,15.9139,15.9221,366844.0
2019-11-12 10:00:00,19.32,19.36,19.31,19.34,326454.0,15.9221,15.9551,15.9139,15.9386,326454.0
2019-11-12 10:10:00,19.34,19.51,19.33,19.51,340140.0,15.9386,16.0787,15.9303,16.0787,340140.0
2019-11-12 10:20:00,19.51,19.6,19.49,19.6,367661.0,16.0787,16.1528,16.0622,16.1528,367661.0
2019-11-12 10:30:00,19.6,19.64,19.59,19.6,232249.0,16.1528,16.1858,16.1446,16.1528,232249.0
2019-11-12 10:40:00,19.6,19.64,19.58,19.61,246609.0,16.1528,16.1858,16.1364,16.1611,246609.0
2019-11-12 10:50:00,19.61,19.61,19.49,19.49,192792.0,16.1611,16.1611,16.0622,16.0622,192792.0
2019-11-12 11:00:00,19.49,19.55,19.45,19.54,310509.0,16.0622,16.1116,16.0292,16.1034,310509.0
2019-11-12 11:10:00,19.54,19.54,19.51,19.52,121679.0,16.1034,16.1034,16.0787,16.0869,121679.0
2019-11-12 11:20:00,19.52,19.54,19.5,19.52,160780.0,16.0869,16.1034,16.0704,16.0869,160780.0
2019-11-12 11:30:00,19.52,19.6,19.51,19.59,190688.0,16.0869,16.1528,16.0787,16.1446,190688.0
2019-11-12 11:40:00,19.58,19.59,19.52,19.52,302623.0,16.1364,16.1446,16.0869,16.0869,302623.0
2019-11-12 11:50:00,19.53,19.53,19.48,19.52,143239.0,16.0952,16.0952,16.054,16.0869,143239.0
2019-11-12 12:00:00,19.52,19.58,19.51,19.58,196769.0,16.0869,16.1364,16.0787,16.1364,196769.0
2019-11-12 12:10:00,19.58,19.62,19.57,19.58,280456.0,16.1364,16.1693,16.1281,16.1364,280456.0
2019-11-12 12:20:00,19.59,19.62,19.57,19.62,139941.0,16.1446,16.1693,16.1281,16.1693,139941.0
2019-11-12 12:30:00,19.62,19.65,19.61,19.65,110807.0,16.1693,16.1941,16.1611,16.1941,110807.0
2019-11-12 12:40:00,19.64,19.65,19.59,19.61,174626.0,16.1858,16.1941,16.1446,16.1611,174626.0
2019-11-12 12:50:00,19.6,19.61,19.53,19.53,209007.0,16.1528,16.1611,16.0952,16.0952,209007.0
2019-11-12 13:00:00,19.53,19.58,19.53,19.58,183054.0,16.0952,16.1364,16.0952,16.1364,183054.0
2019-11-12 13:10:00,19.58,19.6,19.56,19.58,134912.0,16.1364,16.1528,16.1199,16.1364,134912.0
2019-11-12 13:20:00,19.57,19.59,19.52,19.53,148820.0,16.1281,16.1446,16.0869,16.0952,148820.0
2019-11-12 13:30:00,19.54,19.57,19.52,19.57,114985.0,16.1034,16.1281,16.0869,16.1281,114985.0
2019-11-12 13:40:00,19.57,19.6,19.56,19.6,111408.0,16.1281,16.1528,16.1199,16.1528,111408.0
2019-11-12 13:50:00,19.6,19.62,19.57,19.62,120645.0,16.1528,16.1693,16.1281,16.1693,120645.0
2019-11-12 14:00:00,19.61,19.63,19.59,19.6,231010.0,16.1611,16.1776,16.1446,16.1528,231010.0
2019-11-12 14:10:00,19.6,19.6,19.53,19.55,350514.0,16.1528,16.1528,16.0952,16.1116,350514.0
2019-11-12 14:20:00,19.55,19.57,19.51,19.52,290212.0,16.1116,16.1281,16.0787,16.0869,290212.0
2019-11-12 14:30:00,19.52,19.53,19.49,19.5,168216.0,16.0869,16.0952,16.0622,16.0704,168216.0
2019-11-12 14:40:00,19.5,19.5,19.46,19.46,138347.0,16.0704,16.0704,16.0375,16.0375,138347.0
2019-11-12 14:50:00,19.46,19.46,19.42,19.46,221840.0,16.0375,16.0375,16.0045,16.0375,221840.0
2019-11-12 15:00:00,19.46,19.49,19.45,19.48,166278.0,16.0375,16.0622,16.0292,16.054,166278.0
2019-11-12 15:10:00,19.48,19.5,19.48,19.5,195832.0,16.054,16.0704,16.054,16.0704,195832.0
2019-11-12 15:20:00,19.5,19.51,19.48,19.51,240828.0,16.0704,16.0787,16.054,16.0787,240828.0
2019-11-12 15:30:00,19.51,19.53,19.48,19.48,274962.0,16.0787,16.0952,16.054,16.054,274962.0
2019-11-12 15:40:00,19.48,19.49,19.45,19.48,560503.0,16.054,16.0622,16.0292,16.054,560503.0
2019-11-12 15:50:00,19.48,19.54,19.46,19.53,1390246.0,16.054,16.1034,16.0375,16.0952,1390246.0
2019-11-13 09:30:00,19.38,19.49,19.33,19.42,247640.0,15.9715,16.0622,15.9303,16.0045,247640.0
2019-11-13 09:40:00,19.41,19.46,19.4,19.4,116104.0,15.9963,16.0375,15.988,15.988,116104.0
2019-11-13 09:50:00,19.4,19.42,19.35,19.36,122737.0,15.988,16.0045,15.9468,15.9551,122737.0
2019-11-13 10:00:00,19.36,19.43,19.32,19.43,104082.0,15.9551,16.0127,15.9221,16.0127,104082.0
2019-11-13 10:10:00,19.43,19.45,19.41,19.44,112671.0,16.0127,16.0292,15.9963,16.021,112671.0
2019-11-13 10:20:00,19.44,19.5,19.43,19.47,121244.0,16.021,16.0704,16.0127,16.0457,121244.0
2019-11-13 10:30:00,19.47,19.51,19.44,19.5,129143.0,16.0457,16.0787,16.021,16.0704,129143.0
2019-11-13 10:40:00,19.5,19.51,19.47,19.48,88011.0,16.0704,16.0787,16.0457,16.054,88011.0
2019-11-13 10:50:00,19.48,19.5,19.46,19.46,101989.0,16.054,16.0704,16.0375,16.0375,101989.0
2019-11-13 11:00:00,19.47,19.49,19.46,19.46,70441.0,16.0457,16.0622,16.0375,16.0375,70441.0
2019-11-13 11:10:00,19.47,19.53,19.46,19.51,101060.0,16.0457,16.0952,16.0375,16.0787,101060.0
2019-11-13 11:20:00,19.52,19.54,19.51,19.52,95135.0,16.0869,16.1034,16.0787,16.0869,95135.0
2019-11-13 11:30:00,19.53,19.56,19.52,19.55,139962.0,16.0952,16.1199,16.0869,16.1116,139962.0
2019-11-13 11:40:00,19.55,19.57,19.54,19.55,112927.0,16.1116,16.1281,16.1034,16.1116,112927.0
2019-11-13 11:50:00,19.55,19.57,19.55,19.56,86820.0,16.1116,16.1281,16.1116,16.1199,86820.0
2019-11-13 12:00:00,19.56,19.57,19.52,19.53,156772.0,16.1199,16.1281,16.0869,16.0952,156772.0
2019-11-13 12:10:00,19.53,19.54,19.51,19.54,75006.0,16.0952,16.1034,16.0787,16.1034,75006.0
2019-11-13 12:20:00,19.53,19.54,19.51,19.52,66425.0,16.0952,16.1034,16.0787,16.0869,66425.0
2019-11-13 12:30:00,19.51,19.57,19.51,19.57,317814.0,16.0787,16.1281,16.0787,16.1281,317814.0
2019-11-13 12:40:00,19.57,19.61,19.56,19.6,148890.0,16.1281,16.1611,16.1199,16.1528,148890.0
2019-11-13 12:50:00,19.61,19.61,19.59,19.6,82936.0,16.1611,16.1611,16.1446,16.1528,82936.0
2019-11-13 13:00:00,19.6,19.61,19.58,19.58,84038.0,16.1528,16.1611,16.1364,16.1364,84038.0
2019-11-13 13:10:00,19.58,19.61,19.57,19.61,112454.0,16.1364,16.1611,16.1281,16.1611,112454.0
2019-11-13 13:20:00,19.61,19.63,19.58,19.63,109729.0,16.1611,16.1776,16.1364,16.1776,109729.0
2019-11-13 13:30:00,19.62,19.63,19.59,19.59,87252.0,16.1693,16.1776,16.1446,16.1446,87252.0
2019-11-13 13:40:00,19.59,19.62,19.59,19.62,88032.0,16.1446,16.1693,16.1446,16.1693,88032.0
2019-11-13 13:50:00,19.62,19.63,19.52,19.55,227786.0,16.1693,16.1776,16.0869,16.1116,227786.0
2019-11-13 14:00:00,19.55,19.59,19.54,19.57,190664.0,16.1116,16.1446,16.1034,16.1281,190664.0
2019-11-13 14:10:00,19.56,19.57,19.54,19.57,118594.0,16.1199,16.1281,16.1034,16.1281,118594.0
2019-11-13 14:20:00,19.57,19.57,19.53,19.54,136624.0,16.1281,16.1281,16.0952,16.1034,136624.0
2019-11-13 14:30:00,19.53,19.55,19.53,19.55,129857.0,16.0952,16.1116,16.0952,16.1116,129857.0
2019-11-13 14:40:00,19.55,19.58,19.55,19.57,166763.0,16.1116,16.1364,16.1116,16.1281,166763.0
2019-11-13 14:50:00,19.57,19.58,19.55,19.55,129076.0,16.1281,16.1364,16.1116,16.1116,129076.0
2019-11-13 15:00:00,19.56,19.58,19.55,19.56,462730.0,16.1199,16.1364,16.1116,16.1199,462730.0
2019-11-13 15:10:00,19.56,19.59,19.56,19.59,164696.0,16.1199,16.1446,16.1199,16.1446,164696.0
2019-11-13 15:20:00,19.59,19.6,19.57,19.57,141691.0,16.1446,16.1528,16.1281,16.1281,141691.0
2019-11-13 15:30:00,19.57,19.59,19.25,19.52,693176.0,16.1281,16.1446,15.8644,16.0869,693176.0
2019-11-13 15:40:00,19.52,19.62,19.52,19.62,478841.0,16.0869,16.1693,16.0869,16.1693,478841.0
2019-11-13 15:50:00,19.62,19.62,19.53,19.53,881762.0,16.1693,16.1693,16.0952,16.0952,881762.0
2019-11-14 09:30:00,19.88,20.15,19.73,19.99,1107790.0,16.3836,16.6061,16.26,16.4743,1107790.0
2019-11-14 09:40:00,19.99,20.0,19.92,19.93,298118.0,16.4743,16.4825,16.4166,16.4248,298118.0
2019-11-14 09:50:00,19.93,19.98,19.91,19.93,294244.0,16.4248,16.466,16.4083,16.4248,294244.0
2019-11-14 10:00:00,19.92,19.96,19.82,19.89,282233.0,16.4166,16.4495,16.3342,16.3918,282233.0
2019-11-14 10:10:00,19.89,20.0,19.88,19.98,436055.0,16.3918,16.4825,16.3836,16.466,436055.0
2019-11-14 10:20:00,19.98,20.01,19.96,19.98,288754.0,16.466,16.4907,16.4495,16.466,288754.0
2019-11-14 10:30:00,19.98,19.99,19.88,19.91,412450.0,16.466,16.4743,16.3836,16.4083,412450.0
2019-11-14 10:40:00,19.9,19.93,19.84,19.86,184286.0,16.4001,16.4248,16.3506,16.3671,184286.0
2019-11-14 10:50:00,19.86,19.89,19.85,19.88,398035.0,16.3671,16.3918,16.3589,16.3836,398035.0
2019-11-14 11:00:00,19.87,19.88,19.82,19.85,217936.0,16.3754,16.3836,16.3342,16.3589,217936.0
2019-11-14 11:10:00,19.85,19.86,19.83,19.85,164571.0,16.3589,16.3671,16.3424,16.3589,164571.0
2019-11-14 11:20:00,19.84,19.85,19.83,19.84,64937.0,16.3506,16.3589,16.3424,16.3506,64937.0
2019-11-14 11:30:00,19.83,19.85,19.82,19.84,215088.0,16.3424,16.3589,16.3342,16.3506,215088.0
2019-11-14 11:40:00,19.84,19.84,19.81,19.82,156543.0,16.3506,16.3506,16.3259,16.3342,156543.0
2019-11-14 11:50:00,19.82,19.87,19.82,19.86,132786.0,16.3342,16.3754,16.3342,16.3671,132786.0
2019-11-14 12:00:00,19.85,19.88,19.85,19.88,171758.0,16.3589,16.3836,16.3589,16.3836,171758.0
2019-11-14 12:10:00,19.88,19.89,19.86,19.89,94103.0,16.3836,16.3918,16.3671,16.3918,94103.0
2019-11-14 12:20:00,19.89,19.9,19.87,19.9,79817.0,16.3918,16.4001,16.3754,16.4001,79817.0
2019-11-14 12:30:00,19.9,19.9,19.89,19.9,67713.0,16.4001,16.4001,16.3918,16.4001,67713.0
2019-11-14 12:40:00,19.9,19.92,19.89,19.91,153161.0,16.4001,16.4166,16.3918,16.4083,153161.0
2019-11-14 12:50:00,19.91,19.93,19.9,19.93,417212.0,16.4083,16.4248,16.4001,16.4248,417212.0
2019-11-14 13:00:00,19.93,19.99,19.92,19.98,407644.0,16.4248,16.4743,16.4166,16.466,407644.0
2019-11-14 13:10:00,19.98,20.0,19.97,19.98,185512.0,16.466,16.4825,16.4578,16.466,185512.0
2019-11-14 13:20:00,19.98,19.99,19.96,19.98,84219.0,16.466,16.4743,16.4495,16.466,84219.0
2019-11-14 13:30:00,19.98,20.0,19.98,19.99,109702.0,16.466,16.4825,16.466,16.4743,109702.0
2019-11-14 13:40:00,19.98,19.99,19.97,19.98,130354.0,16.466,16.4743,16.4578,16.466,130354.0
2019-11-14 13:50:00,19.98,19.99,19.92,19.97,307083.0,16.466,16.4743,16.4166,16.4578,307083.0
2019-11-14 14:00:00,19.97,20.04,19.96,20.04,607956.0,16.4578,16.5155,16.4495,16.5155,607956.0
2019-11-14 14:10:00,20.04,20.06,20.01,20.05,174816.0,16.5155,16.5319,16.4907,16.5237,174816.0
2019-11-14 14:20:00,20.05,20.08,20.04,20.05,253562.0,16.5237,16.5484,16.5155,16.5237,253562.0
2019-11-14 14:30:00,20.05,20.05,20.02,20.04,260491.0,16.5237,16.5237,16.499,16.5155,260491.0
2019-11-14 14:40:00,20.04,20.04,20.01,20.04,194279.0,16.5155,16.5155,16.4907,16.5155,194279.0
2019-11-14 14:50:00,20.04,20.08,20.03,20.07,168373.0,16.5155,16.5484,16.5072,16.5402,168373.0
2019-11-14 15:00:00,20.08,20.11,20.07,20.11,352234.0,16.5484,16.5732,16.5402,16.5732,352234.0
2019-11-14 15:10:00,20.11,20.13,20.09,20.1,384912.0,16.5732,16.5896,16.5567,16.5649,384912.0
2019-11-14 15:20:00,20.1,20.12,20.05,20.12,384684.0,16.5649,16.5814,16.5237,16.5814,384684.0
2019-11-14 15:30:00,20.12,20.12,20.09,20.1,348234.0,16.5814,16.5814,16.5567,16.5649,348234.0
2019-11-14 15:40:00,20.1,20.1,20.07,20.08,412277.0,16.5649,16.5649,16.5402,16.5484,412277.0
2019-11-14 15:50:00,20.08,20.13,20.07,20.13,1175258.0,16.5484,16.5896,16.5402,16.5896,1175258.0
2019-11-15 09:30:00,20.23,20.23,20.13,20.18,607296.0,16.672,16.672,16.5896,16.6308,607296.0
2019-11-15 09:40:00,20.17,20.21,20.16,20.17,320808.0,16.6226,16.6556,16.6144,16.6226,320808.0
2019-11-15 09:50:00,20.17,20.17,20.12,20.14,187280.0,16.6226,16.6226,16.5814,16.5979,187280.0
2019-11-15 10:00:00,20.13,20.15,20.09,20.12,247244.0,16.5896,16.6061,16.5567,16.5814,247244.0
2019-11-15 10:10:00,20.12,20.15,20.08,20.12,173028.0,16.5814,16.6061,16.5484,16.5814,173028.0
2019-11-15 10:20:00,20.13,20.13,20.06,20.08,147440.0,16.5896,16.5896,16.5319,16.5484,147440.0
2019-11-15 10:30:00,20.07,20.12,20.07,20.11,115789.0,16.5402,16.5814,16.5402,16.5732,115789.0
2019-11-15 10:40:00,20.11,20.15,20.11,20.14,106898.0,16.5732,16.6061,16.5732,16.5979,106898.0
2019-11-15 10:50:00,20.13,20.15,20.11,20.13,175392.0,16.5896,16.6061,16.5732,16.5896,175392.0
2019-11-15 11:00:00,20.13,20.16,20.12,20.12,195111.0,16.5896,16.6144,16.5814,16.5814,195111.0
2019-11-15 11:10:00,20.13,20.15,20.12,20.12,204464.0,16.5896,16.6061,16.5814,16.5814,204464.0
2019-11-15 11:20:00,20.12,20.15,20.11,20.14,184550.0,16.5814,16.6061,16.5732,16.5979,184550.0
2019-11-15 11:30:00,20.13,20.15,20.12,20.14,268112.0,16.5896,16.6061,16.5814,16.5979,268112.0
2019-11-15 11:40:00,20.13,20.21,20.13,20.19,255975.0,16.5896,16.6556,16.5896,16.6391,255975.0
2019-11-15 11:50:00,20.19,20.2,20.17,20.18,200548.0,16.6391,16.6473,16.6226,16.6308,200548.0
2019-11-15 12:00:00,20.18,20.19,20.17,20.19,128511.0,16.6308,16.6391,16.6226,16.6391,128511.0
2019-11-15 12:10:00,20.19,20.2,20.18,20.19,131507.0,16.6391,16.6473,16.6308,16.6391,131507.0
2019-11-15 12:20:00,20.19,20.2,20.18,20.19,91193.0,16.6391,16.6473,16.6308,16.6391,91193.0
2019-11-15 12:30:00,20.18,20.19,20.17,20.18,99500.0,16.6308,16.6391,16.6226,16.6308,99500.0
2019-11-15 12:40:00,20.19,20.22,20.17,20.21,172798.0,16.6391,16.6638,16.6226,16.6556,172798.0
2019-11-15 12:50:00,20.22,20.22,20.2,20.21,89582.0,16.6638,16.6638,16.6473,16.6556,89582.0
2019-11-15 13:00:00,20.21,20.22,20.19,20.2,92259.0,16.6556,16.6638,16.6391,16.6473,92259.0
2019-11-15 13:10:00,20.2,20.2,20.18,20.2,104538.0,16.6473,16.6473,16.6308,16.6473,104538.0
2019-11-15 13:20:00,20.2,20.22,20.19,20.2,153444.0,16.6473,16.6638,16.6391,16.6473,153444.0
2019-11-15 13:30:00,20.21,20.22,20.2,20.21,74281.0,16.6556,16.6638,16.6473,16.6556,74281.0
2019-11-15 13:40:00,20.22,20.24,20.2,20.21,149236.0,16.6638,16.6803,16.6473,16.6556,149236.0
2019-11-15 13:50:00,20.22,20.24,20.2,20.21,138517.0,16.6638,16.6803,16.6473,16.6556,138517.0
2019-11-15 14:00:00,20.21,20.22,20.19,20.19,127602.0,16.6556,16.6638,16.6391,16.6391,127602.0
2019-11-15 14:10:00,20.2,20.23,20.19,20.23,161105.0,16.6473,16.672,16.6391,16.672,161105.0
2019-11-15 14:20:00,20.23,20.25,20.22,20.23,138130.0,16.672,16.6885,16.6638,16.672,138130.0
2019-11-15 14:30:00,20.23,20.24,20.22,20.23,128620.0,16.672,16.6803,16.6638,16.672,128620.0
2019-11-15 14:40:00,20.23,20.24,20.21,20.21,125140.0,16.672,16.6803,16.6556,16.6556,125140.0
2019-11-15 14:50:00,20.21,20.22,20.18,20.2,159434.0,16.6556,16.6638,16.6308,16.6473,159434.0
2019-11-15 15:00:00,20.19,20.2,20.18,20.2,106204.0,16.6391,16.6473,16.6308,16.6473,106204.0
2019-11-15 15:10:00,20.2,20.2,20.19,20.2,121719.0,16.6473,16.6473,16.6391,16.6473,121719.0
2019-11-15 15:20:00,20.19,20.21,20.17,20.18,295588.0,16.6391,16.6556,16.6226,16.6308,295588.0
2019-11-15 15:30:00,20.17,20.18,20.15,20.15,142404.0,16.6226,16.6308,16.6061,16.6061,142404.0
2019-11-15 15:40:00,20.15,20.17,20.13,20.14,371508.0,16.6061,16.6226,16.5896,16.5979,371508.0
2019-11-15 15:50:00,20.14,20.18,20.13,20.18,965370.0,16.5979,16.6308,16.5896,16.6308,965370.0
2019-11-18 09:30:00,19.9,20.23,19.81,20.14,698020.0,16.4001,16.672,16.3259,16.5979,698020.0
2019-11-18 09:40:00,20.14,20.18,19.92,19.97,588750.0,16.5979,16.6308,16.4166,16.4578,588750.0
2019-11-18 09:50:00,19.98,19.98,19.88,19.94,431373.0,16.466,16.466,16.3836,16.4331,431373.0
2019-11-18 10:00:00,19.95,20.0,19.94,19.97,256921.0,16.4413,16.4825,16.4331,16.4578,256921.0
2019-11-18 10:10:00,19.98,19.99,19.96,19.96,197758.0,16.466,16.4743,16.4495,16.4495,197758.0
2019-11-18 10:20:00,19.97,20.01,19.96,20.0,311883.0,16.4578,16.4907,16.4495,16.4825,311883.0
2019-11-18 10:30:00,20.0,20.03,19.96,20.03,270929.0,16.4825,16.5072,16.4495,16.5072,270929.0
2019-11-18 10:40:00,20.03,20.08,20.02,20.04,137319.0,16.5072,16.5484,16.499,16.5155,137319.0
2019-11-18 10:50:00,20.04,20.05,20.0,20.02,322330.0,16.5155,16.5237,16.4825,16.499,322330.0
2019-11-18 11:00:00,20.02,20.04,19.99,20.0,214191.0,16.499,16.5155,16.4743,16.4825,214191.0
2019-11-18 11:10:00,20.0,20.02,19.95,19.96,235623.0,16.4825,16.499,16.4413,16.4495,235623.0
2019-11-18 11:20:00,19.96,19.97,19.93,19.93,153969.0,16.4495,16.4578,16.4248,16.4248,153969.0
2019-11-18 11:30:00,19.93,19.94,19.88,19.9,273207.0,16.4248,16.4331,16.3836,16.4001,273207.0
2019-11-18 11:40:00,19.91,19.91,19.87,19.88,151563.0,16.4083,16.4083,16.3754,16.3836,151563.0
2019-11-18 11:50:00,19.87,19.98,19.86,19.98,203257.0,16.3754,16.466,16.3671,16.466,203257.0
2019-11-18 12:00:00,19.98,19.98,19.93,19.94,156032.0,16.466,16.466,16.4248,16.4331,156032.0
2019-11-18 12:10:00,19.93,19.94,19.89,19.93,211029.0,16.4248,16.4331,16.3918,16.4248,211029.0
2019-11-18 12:20:00,19.93,19.95,19.92,19.94,101958.0,16.4248,16.4413,16.4166,16.4331,101958.0
2019-11-18 12:30:00,19.93,19.94,19.92,19.94,125802.0,16.4248,16.4331,16.4166,16.4331,125802.0
2019-11-18 12:40:00,19.94,19.96,19.92,19.93,142877.0,16.4331,16.4495,16.4166,16.4248,142877.0
2019-11-18 12:50:00,19.92,19.93,19.92,19.93,79686.0,16.4166,16.4248,16.4166,16.4248,79686.0
2019-11-18 13:00:00,19.93,19.96,19.92,19.94,111107.0,16.4248,16.4495,16.4166,16.4331,111107.0
2019-11-18 13:10:00,19.95,19.95,19.93,19.94,87456.0,16.4413,16.4413,16.4248,16.4331,87456.0
2019-11-18 13:20:00,19.94,19.94,19.9,19.9,150741.0,16.4331,16.4331,16.4001,16.4001,150741.0
2019-11-18 13:30:00,19.9,19.91,19.87,19.88,137511.0,16.4001,16.4083,16.3754,16.3836,137511.0
2019-11-18 13:40:00,19.88,19.89,19.85,19.88,255301.0,16.3836,16.3918,16.3589,16.3836,255301.0
2019-11-18 13:50:00,19.87,19.88,19.85,19.85,101773.0,16.3754,16.3836,16.3589,16.3589,101773.0
2019-11-18 14:00:00,19.86,19.87,19.85,19.87,138017.0,16.3671,16.3754,16.3589,16.3754,138017.0
2019-11-18 14:10:00,19.87,19.88,19.86,19.88,120535.0,16.3754,16.3836,16.3671,16.3836,120535.0
2019-11-18 14:20:00,19.88,19.89,19.87,19.88,192802.0,16.3836,16.3918,16.3754,16.3836,192802.0
2019-11-18 14:30:00,19.88,19.91,19.87,19.89,113487.0,16.3836,16.4083,16.3754,16.3918,113487.0
2019-11-18 14:40:00,19.9,19.97,19.89,19.96,202625.0,16.4001,16.4578,16.3918,16.4495,202625.0
2019-11-18 14:50:00,19.96,20.01,19.96,20.01,188671.0,16.4495,16.4907,16.4495,16.4907,188671.0
2019-11-18 15:00:00,20.01,20.01,19.99,20.0,133514.0,16.4907,16.4907,16.4743,16.4825,133514.0
2019-11-18 15:10:00,20.0,20.0,19.97,19.98,225867.0,16.4825,16.4825,16.4578,16.466,225867.0
2019-11-18 15:20:00,19.98,19.99,19.95,19.96,236572.0,16.466,16.4743,16.4413,16.4495,236572.0
2019-11-18 15:30:00,19.96,19.97,19.94,19.94,238192.0,16.4495,16.4578,16.4331,16.4331,238192.0
2019-11-18 15:40:00,19.94,19.98,19.94,19.98,403966.0,16.4331,16.466,16.4331,16.466,403966.0
2019-11-18 15:50:00,19.98,20.01,19.97,20.0,873469.0,16.466,16.4907,16.4578,16.4825,873469.0
2019-11-19 09:30:00,20.1,20.18,20.05,20.14,291663.0,16.5649,16.6308,16.5237,16.5979,291663.0
2019-11-19 09:40:00,20.13,20.15,20.08,20.11,191465.0,16.5896,16.6061,16.5484,16.5732,191465.0
2019-11-19 09:50:00,20.11,20.13,20.09,20.09,185762.0,16.5732,16.5896,16.5567,16.5567,185762.0
2019-11-19 10:00:00,20.1,20.1,20.05,20.07,180845.0,16.5649,16.5649,16.5237,16.5402,180845.0
2019-11-19 10:10:00,20.07,20.11,20.06,20.1,186174.0,16.5402,16.5732,16.5319,16.5649,186174.0
2019-11-19 10:20:00,20.09,20.1,20.04,20.07,165029.0,16.5567,16.5649,16.5155,16.5402,165029.0
2019-11-19 10:30:00,20.07,20.09,20.04,20.08,236198.0,16.5402,16.5567,16.5155,16.5484,236198.0
2019-11-19 10:40:00,20.07,20.08,20.05,20.06,159271.0,16.5402,16.5484,16.5237,16.5319,159271.0
2019-11-19 10:50:00,20.07,20.08,20.01,20.05,263176.0,16.5402,16.5484,16.4907,16.5237,263176.0
2019-11-19 11:00:00,20.05,20.05,19.95,19.98,587002.0,16.5237,16.5237,16.4413,16.466,587002.0
2019-11-19 11:10:00,19.98,19.99,19.93,19.97,406792.0,16.466,16.4743,16.4248,16.4578,406792.0
2019-11-19 11:20:00,19.98,19.98,19.94,19.96,231203.0,16.466,16.466,16.4331,16.4495,231203.0
2019-11-19 11:30:00,19.95,20.02,19.94,19.98,515842.0,16.4413,16.499,16.4331,16.466,515842.0
2019-11-19 11:40:00,19.98,20.0,19.93,20.0,199880.0,16.466,16.4825,16.4248,16.4825,199880.0
2019-11-19 11:50:00,20.0,20.04,19.98,20.0,173254.0,16.4825,16.5155,16.466,16.4825,173254.0
2019-11-19 12:00:00,20.01,20.02,19.98,20.0,337806.0,16.4907,16.499,16.466,16.4825,337806.0
2019-11-19 12:10:00,20.0,20.01,19.98,19.98,156563.0,16.4825,16.4907,16.466,16.466,156563.0
2019-11-19 12:20:00,19.98,20.01,19.98,19.99,104783.0,16.466,16.4907,16.466,16.4743,104783.0
2019-11-19 12:30:00,20.0,20.02,19.96,19.98,277608.0,16.4825,16.499,16.4495,16.466,277608.0
2019-11-19 12:40:00,19.98,20.01,19.98,20.01,167796.0,16.466,16.4907,16.466,16.4907,167796.0
2019-11-19 12:50:00,20.0,20.02,19.99,20.0,1291983.0,16.4825,16.499,16.4743,16.4825,1291983.0
2019-11-19 13:00:00,20.0,20.01,19.96,19.98,296962.0,16.4825,16.4907,16.4495,16.466,296962.0
2019-11-19 13:10:00,19.98,20.0,19.97,20.0,140455.0,16.466,16.4825,16.4578,16.4825,140455.0
2019-11-19 13:20:00,20.0,20.05,19.99,20.03,259007.0,16.4825,16.5237,16.4743,16.5072,259007.0
2019-11-19 13:30:00,20.04,20.07,20.02,20.05,256306.0,16.5155,16.5402,16.499,16.5237,256306.0
2019-11-19 13:40:00,20.05,20.08,20.04,20.07,343473.0,16.5237,16.5484,16.5155,16.5402,343473.0
2019-11-19 13:50:00,20.07,20.09,20.06,20.07,216989.0,16.5402,16.5567,16.5319,16.5402,216989.0
2019-11-19 14:00:00,20.06,20.09,20.05,20.05,199436.0,16.5319,16.5567,16.5237,16.5237,199436.0
2019-11-19 14:10:00,20.05,20.07,20.04,20.05,159981.0,16.5237,16.5402,16.5155,16.5237,159981.0
2019-11-19 14:20:00,20.05,20.08,20.04,20.07,337890.0,16.5237,16.5484,16.5155,16.5402,337890.0
2019-11-19 14:30:00,20.08,20.14,20.07,20.13,196073.0,16.5484,16.5979,16.5402,16.5896,196073.0
2019-11-19 14:40:00,20.13,20.14,20.11,20.12,121878.0,16.5896,16.5979,16.5732,16.5814,121878.0
2019-11-19 14:50:00,20.12,20.12,20.09,20.1,172228.0,16.5814,16.5814,16.5567,16.5649,172228.0
2019-11-19 15:00:00,20.1,20.11,20.09,20.11,164749.0,16.5649,16.5732,16.5567,16.5732,164749.0
2019-11-19 15:10:00,20.11,20.11,20.09,20.1,154602.0,16.5732,16.5732,16.5567,16.5649,154602.0
2019-11-19 15:20:00,20.09,20.12,20.09,20.1,295628.0,16.5567,16.5814,16.5567,16.5649,295628.0
2019-11-19 15:30:00,20.1,20.13,20.09,20.13,405160.0,16.5649,16.5896,16.5567,16.5896,405160.0
2019-11-19 15:40:00,20.13,20.14,20.12,20.14,321339.0,16.5896,16.5979,16.5814,16.5979,321339.0
2019-11-19 15:50:00,20.14,20.14,20.08,20.1,878686.0,16.5979,16.5979,16.5484,16.5649,878686.0
2019-11-20 09:30:00,19.82,19.9,19.72,19.81,761332.0,16.3342,16.4001,16.2517,16.3259,761332.0
2019-11-20 09:40:00,19.81,19.82,19.68,19.78,453413.0,16.3259,16.3342,16.2188,16.3012,453413.0
2019-11-20 09:50:00,19.78,19.81,19.75,19.77,281892.0,16.3012,16.3259,16.2765,16.293,281892.0
2019-11-20 10:00:00,19.77,19.79,19.73,19.74,282600.0,16.293,16.3094,16.26,16.2682,282600.0
2019-11-20 10:10:00,19.73,19.76,19.69,19.71,220496.0,16.26,16.2847,16.227,16.2435,220496.0
2019-11-20 10:20:00,19.7,19.75,19.69,19.74,253803.0,16.2353,16.2765,16.227,16.2682,253803.0
2019-11-20 10:30:00,19.75,19.87,19.74,19.84,325526.0,16.2765,16.3754,16.2682,16.3506,325526.0
2019-11-20 10:40:00,19.84,19.85,19.78,19.81,151853.0,16.3506,16.3589,16.3012,16.3259,151853.0
2019-11-20 10:50:00,19.82,19.87,19.81,19.86,155096.0,16.3342,16.3754,16.3259,16.3671,155096.0
2019-11-20 11:00:00,19.85,19.89,19.84,19.87,239927.0,16.3589,16.3918,16.3506,16.3754,239927.0
2019-11-20 11:10:00,19.87,19.89,19.84,19.85,172458.0,16.3754,16.3918,16.3506,16.3589,172458.0
2019-11-20 11:20:00,19.85,19.87,19.8,19.82,192145.0,16.3589,16.3754,16.3177,16.3342,192145.0
2019-11-20 11:30:00,19.81,19.81,19.76,19.78,267425.0,16.3259,16.3259,16.2847,16.3012,267425.0
2019-11-20 11:40:00,19.78,19.79,19.76,19.77,189042.0,16.3012,16.3094,16.2847,16.293,189042.0
2019-11-20 11:50:00,19.76,19.79,19.75,19.76,108198.0,16.2847,16.3094,16.2765,16.2847,108198.0
2019-11-20 12:00:00,19.76,19.78,19.73,19.74,312107.0,16.2847,16.3012,16.26,16.2682,312107.0
2019-11-20 12:10:00,19.73,19.74,19.71,19.73,167899.0,16.26,16.2682,16.2435,16.26,167899.0
2019-11-20 12:20:00,19.73,19.76,19.71,19.75,221674.0,16.26,16.2847,16.2435,16.2765,221674.0
2019-11-20 12:30:00,19.76,19.77,19.73,19.75,192807.0,16.2847,16.293,16.26,16.2765,192807.0
2019-11-20 12:40:00,19.75,19.75,19.71,19.72,117666.0,16.2765,16.2765,16.2435,16.2517,117666.0
2019-11-20 12:50:00,19.72,19.73,19.56,19.62,378788.0,16.2517,16.26,16.1199,16.1693,378788.0
2019-11-20 13:00:00,19.61,19.62,19.54,19.58,285404.0,16.1611,16.1693,16.1034,16.1364,285404.0
2019-11-20 13:10:00,19.58,19.61,19.54,19.56,233219.0,16.1364,16.1611,16.1034,16.1199,233219.0
2019-11-20 13:20:00,19.55,19.63,19.55,19.62,206273.0,16.1116,16.1776,16.1116,16.1693,206273.0
2019-11-20 13:30:00,19.62,19.65,19.6,19.63,255885.0,16.1693,16.1941,16.1528,16.1776,255885.0
2019-11-20 13:40:00,19.63,19.65,19.62,19.65,193658.0,16.1776,16.1941,16.1693,16.1941,193658.0
2019-11-20 13:50:00,19.65,19.72,19.64,19.71,175817.0,16.1941,16.2517,16.1858,16.2435,175817.0
2019-11-20 14:00:00,19.71,19.72,19.69,19.71,176743.0,16.2435,16.2517,16.227,16.2435,176743.0
2019-11-20 14:10:00,19.71,19.73,19.69,19.7,238550.0,16.2435,16.26,16.227,16.2353,238550.0
2019-11-20 14:20:00,19.71,19.71,19.68,19.69,84136.0,16.2435,16.2435,16.2188,16.227,84136.0
2019-11-20 14:30:00,19.7,19.72,19.68,19.71,132888.0,16.2353,16.2517,16.2188,16.2435,132888.0
2019-11-20 14:40:00,19.71,19.72,19.68,19.69,221432.0,16.2435,16.2517,16.2188,16.227,221432.0
2019-11-20 14:50:00,19.69,19.7,19.65,19.66,138884.0,16.227,16.2353,16.1941,16.2023,138884.0
2019-11-20 15:00:00,19.66,19.7,19.65,19.7,139319.0,16.2023,16.2353,16.1941,16.2353,139319.0
2019-11-20 15:10:00,19.7,19.7,19.67,19.67,239857.0,16.2353,16.2353,16.2105,16.2105,239857.0
2019-11-20 15:20:00,19.67,19.68,19.65,19.66,156948.0,16.2105,16.2188,16.1941,16.2023,156948.0
2019-11-20 15:30:00,19.65,19.66,19.62,19.64,311702.0,16.1941,16.2023,16.1693,16.1858,311702.0
2019-11-20 15:40:00,19.64,19.68,19.64,19.67,369162.0,16.1858,16.2188,16.1858,16.2105,369162.0
2019-11-20 15:50:00,19.68,19.71,19.66,19.69,1060882.0,16.2188,16.2435,16.2023,16.227,1060882.0
2019-11-21 09:30:00,19.81,19.9,19.75,19.78,493331.0,16.3259,16.4001,16.2765,16.3012,493331.0
2019-11-21 09:40:00,19.77,19.9,19.77,19.8,223055.0,16.293,16.4001,16.293,16.3177,223055.0
2019-11-21 09:50:00,19.8,19.89,19.79,19.88,259949.0,16.3177,16.3918,16.3094,16.3836,259949.0
2019-11-21 10:00:00,19.88,19.9,19.77,19.78,336096.0,16.3836,16.4001,16.293,16.3012,336096.0
2019-11-21 10:10:00,19.78,19.79,19.62,19.63,381553.0,16.3012,16.3094,16.1693,16.1776,381553.0
2019-11-21 10:20:00,19.63,19.63,19.56,19.57,364259.0,16.1776,16.1776,16.1199,16.1281,364259.0
2019-11-21 10:30:00,19.58,19.6,19.53,19.54,437683.0,16.1364,16.1528,16.0952,16.1034,437683.0
2019-11-21 10:40:00,19.53,19.67,19.53,19.65,275565.0,16.0952,16.2105,16.0952,16.1941,275565.0
2019-11-21 10:50:00,19.66,19.71,19.64,19.71,243208.0,16.2023,16.2435,16.1858,16.2435,243208.0
2019-11-21 11:00:00,19.7,19.71,19.67,19.71,179211.0,16.2353,16.2435,16.2105,16.2435,179211.0
2019-11-21 11:10:00,19.71,19.71,19.64,19.65,190401.0,16.2435,16.2435,16.1858,16.1941,190401.0
2019-11-21 11:20:00,19.65,19.73,19.65,19.7,327143.0,16.1941,16.26,16.1941,16.2353,327143.0
2019-11-21 11:30:00,19.71,19.76,19.7,19.74,275347.0,16.2435,16.2847,16.2353,16.2682,275347.0
2019-11-21 11:40:00,19.75,19.8,19.75,19.79,131087.0,16.2765,16.3177,16.2765,16.3094,131087.0
2019-11-21 11:50:00,19.8,19.8,19.76,19.78,140067.0,16.3177,16.3177,16.2847,16.3012,140067.0
2019-11-21 12:00:00,19.77,19.82,19.77,19.81,175719.0,16.293,16.3342,16.293,16.3259,175719.0
2019-11-21 12:10:00,19.81,19.85,19.8,19.85,110156.0,16.3259,16.3589,16.3177,16.3589,110156.0
2019-11-21 12:20:00,19.85,19.85,19.8,19.8,103470.0,16.3589,16.3589,16.3177,16.3177,103470.0
2019-11-21 12:30:00,19.8,19.85,19.79,19.84,136470.0,16.3177,16.3589,16.3094,16.3506,136470.0
2019-11-21 12:40:00,19.84,19.84,19.83,19.84,68695.0,16.3506,16.3506,16.3424,16.3506,68695.0
2019-11-21 12:50:00,19.84,19.84,19.82,19.82,127079.0,16.3506,16.3506,16.3342,16.3342,127079.0
2019-11-21 13:00:00,19.82,19.83,19.81,19.81,71680.0,16.3342,16.3424,16.3259,16.3259,71680.0
2019-11-21 13:10:00,19.81,19.82,19.79,19.8,143819.0,16.3259,16.3342,16.3094,16.3177,143819.0
2019-11-21 13:20:00,19.8,19.81,19.76,19.8,217759.0,16.3177,16.3259,16.2847,16.3177,217759.0
2019-11-21 13:30:00,19.8,19.83,19.77,19.8,309159.0,16.3177,16.3424,16.293,16.3177,309159.0
2019-11-21 13:40:00,19.8,19.88,19.8,19.88,328307.0,16.3177,16.3836,16.3177,16.3836,328307.0
2019-11-21 13:50:00,19.87,19.89,19.85,19.87,129603.0,16.3754,16.3918,16.3589,16.3754,129603.0
2019-11-21 14:00:00,19.87,19.87,19.81,19.81,158317.0,16.3754,16.3754,16.3259,16.3259,158317.0
2019-11-21 14:10:00,19.81,19.82,19.78,19.78,100116.0,16.3259,16.3342,16.3012,16.3012,100116.0
2019-11-21 14:20:00,19.78,19.8,19.76,19.76,120171.0,16.3012,16.3177,16.2847,16.2847,120171.0
2019-11-21 14:30:00,19.77,19.78,19.75,19.75,154150.0,16.293,16.3012,16.2765,16.2765,154150.0
2019-11-21 14:40:00,19.75,19.77,19.73,19.77,131599.0,16.2765,16.293,16.26,16.293,131599.0
2019-11-21 14:50:00,19.77,19.77,19.73,19.76,193271.0,16.293,16.293,16.26,16.2847,193271.0
2019-11-21 15:00:00,19.76,19.77,19.72,19.73,157837.0,16.2847,16.293,16.2517,16.26,157837.0
2019-11-21 15:10:00,19.73,19.76,19.73,19.75,172641.0,16.26,16.2847,16.26,16.2765,172641.0
2019-11-21 15:20:00,19.75,19.76,19.72,19.72,135724.0,16.2765,16.2847,16.2517,16.2517,135724.0
2019-11-21 15:30:00,19.72,19.76,19.67,19.68,357413.0,16.2517,16.2847,16.2105,16.2188,357413.0
2019-11-21 15:40:00,19.69,19.69,19.66,19.68,331171.0,16.227,16.227,16.2023,16.2188,331171.0
2019-11-21 15:50:00,19.68,19.7,19.64,19.65,1069075.0,16.2188,16.2353,16.1858,16.1941,1069075.0
2019-11-22 09:30:00,19.79,19.84,19.71,19.82,391514.0,16.3094,16.3506,16.2435,16.3342,391514.0
2019-11-22 09:40:00,19.81,19.87,19.76,19.87,164630.0,16.3259,16.3754,16.2847,16.3754,164630.0
2019-11-22 09:50:00,19.87,19.94,19.87,19.9,195060.0,16.3754,16.4331,16.3754,16.4001,195060.0
2019-11-22 10:00:00,19.9,19.97,19.88,19.94,176221.0,16.4001,16.4578,16.3836,16.4331,176221.0
2019-11-22 10:10:00,19.93,19.93,19.85,19.91,195814.0,16.4248,16.4248,16.3589,16.4083,195814.0
2019-11-22 10:20:00,19.91,19.96,19.9,19.92,385471.0,16.4083,16.4495,16.4001,16.4166,385471.0
2019-11-22 10:30:00,19.91,19.94,19.9,19.91,145775.0,16.4083,16.4331,16.4001,16.4083,145775.0
2019-11-22 10:40:00,19.91,19.96,19.91,19.92,118312.0,16.4083,16.4495,16.4083,16.4166,118312.0
2019-11-22 10:50:00,19.91,19.95,19.91,19.93,115742.0,16.4083,16.4413,16.4083,16.4248,115742.0
2019-11-22 11:00:00,19.93,19.93,19.83,19.9,143944.0,16.4248,16.4248,16.3424,16.4001,143944.0
2019-11-22 11:10:00,19.89,19.92,19.88,19.89,126411.0,16.3918,16.4166,16.3836,16.3918,126411.0
2019-11-22 11:20:00,19.88,19.93,19.88,19.93,115503.0,16.3836,16.4248,16.3836,16.4248,115503.0
2019-11-22 11:30:00,19.92,19.98,19.91,19.97,185722.0,16.4166,16.466,16.4083,16.4578,185722.0
2019-11-22 11:40:00,19.97,20.0,19.96,19.99,109337.0,16.4578,16.4825,16.4495,16.4743,109337.0
2019-11-22 11:50:00,20.0,20.05,19.99,20.04,232621.0,16.4825,16.5237,16.4743,16.5155,232621.0
2019-11-22 12:00:00,20.04,20.05,20.0,20.04,237078.0,16.5155,16.5237,16.4825,16.5155,237078.0
2019-11-22 12:10:00,20.05,20.05,20.0,20.03,152505.0,16.5237,16.5237,16.4825,16.5072,152505.0
2019-11-22 12:20:00,20.02,20.04,20.0,20.01,137942.0,16.499,16.5155,16.4825,16.4907,137942.0
2019-11-22 12:30:00,20.01,20.05,19.99,20.04,121794.0,16.4907,16.5237,16.4743,16.5155,121794.0
2019-11-22 12:40:00,20.04,20.07,20.03,20.04,135724.0,16.5155,16.5402,16.5072,16.5155,135724.0
2019-11-22 12:50:00,20.05,20.06,20.03,20.03,103078.0,16.5237,16.5319,16.5072,16.5072,103078.0
2019-11-22 13:00:00,20.03,20.04,20.02,20.03,60165.0,16.5072,16.5155,16.499,16.5072,60165.0
2019-11-22 13:10:00,20.02,20.05,20.01,20.05,151362.0,16.499,16.5237,16.4907,16.5237,151362.0
2019-11-22 13:20:00,20.05,20.07,20.05,20.06,94141.0,16.5237,16.5402,16.5237,16.5319,94141.0
2019-11-22 13:30:00,20.05,20.06,20.01,20.02,131009.0,16.5237,16.5319,16.4907,16.499,131009.0
2019-11-22 13:40:00,20.02,20.03,20.0,20.03,167825.0,16.499,16.5072,16.4825,16.5072,167825.0
2019-11-22 13:50:00,20.01,20.04,19.99,20.03,131105.0,16.4907,16.5155,16.4743,16.5072,131105.0
2019-11-22 14:00:00,20.04,20.04,19.99,20.0,178481.0,16.5155,16.5155,16.4743,16.4825,178481.0
2019-11-22 14:10:00,20.0,20.01,19.98,20.0,88369.0,16.4825,16.4907,16.466,16.4825,88369.0
2019-11-22 14:20:00,19.99,20.02,19.98,19.98,111824.0,16.4743,16.499,16.466,16.466,111824.0
2019-11-22 14:30:00,19.98,19.99,19.97,19.98,137971.0,16.466,16.4743,16.4578,16.466,137971.0
2019-11-22 14:40:00,19.98,20.0,19.97,19.99,143265.0,16.466,16.4825,16.4578,16.4743,143265.0
2019-11-22 14:50:00,19.99,19.99,19.95,19.95,117594.0,16.4743,16.4743,16.4413,16.4413,117594.0
2019-11-22 15:00:00,19.96,19.98,19.94,19.97,169677.0,16.4495,16.466,16.4331,16.4578,169677.0
2019-11-22 15:10:00,19.96,19.98,19.96,19.98,130872.0,16.4495,16.466,16.4495,16.466,130872.0
2019-11-22 15:20:00,19.98,19.99,19.97,19.98,173336.0,16.466,16.4743,16.4578,16.466,173336.0
2019-11-22 15:30:00,19.98,20.01,19.97,20.0,308868.0,16.466,16.4907,16.4578,16.4825,308868.0
2019-11-22 15:40:00,20.0,20.0,19.94,19.94,238701.0,16.4825,16.4825,16.4331,16.4331,238701.0
2019-11-22 15:50:00,19.94,19.96,19.9,19.94,1070325.0,16.4331,16.4495,16.4001,16.4331,1070325.0
2019-11-25 09:30:00,19.95,20.01,19.92,19.97,308504.0,16.4413,16.4907,16.4166,16.4578,308504.0
2019-11-25 09:40:00,19.97,20.0,19.96,19.98,171241.0,16.4578,16.4825,16.4495,16.466,171241.0
2019-11-25 09:50:00,19.98,20.0,19.96,19.97,217307.0,16.466,16.4825,16.4495,16.4578,217307.0
2019-11-25 10:00:00,19.97,20.07,19.96,20.05,287221.0,16.4578,16.5402,16.4495,16.5237,287221.0
2019-11-25 10:10:00,20.04,20.08,20.02,20.06,202317.0,16.5155,16.5484,16.499,16.5319,202317.0
2019-11-25 10:20:00,20.05,20.06,20.02,20.05,221018.0,16.5237,16.5319,16.499,16.5237,221018.0
2019-11-25 10:30:00,20.04,20.06,20.03,20.04,291399.0,16.5155,16.5319,16.5072,16.5155,291399.0
2019-11-25 10:40:00,20.05,20.05,20.0,20.01,237458.0,16.5237,16.5237,16.4825,16.4907,237458.0
2019-11-25 10:50:00,20.01,20.05,19.99,20.01,152952.0,16.4907,16.5237,16.4743,16.4907,152952.0
2019-11-25 11:00:00,20.01,20.03,19.99,20.03,221825.0,16.4907,16.5072,16.4743,16.5072,221825.0
2019-11-25 11:10:00,20.02,20.05,20.01,20.05,218024.0,16.499,16.5237,16.4907,16.5237,218024.0
2019-11-25 11:20:00,20.04,20.05,20.01,20.01,148436.0,16.5155,16.5237,16.4907,16.4907,148436.0
2019-11-25 11:30:00,20.01,20.04,20.01,20.03,244668.0,16.4907,16.5155,16.4907,16.5072,244668.0
2019-11-25 11:40:00,20.03,20.03,20.0,20.03,170277.0,16.5072,16.5072,16.4825,16.5072,170277.0
2019-11-25 11:50:00,20.02,20.06,20.01,20.03,283862.0,16.499,16.5319,16.4907,16.5072,283862.0
2019-11-25 12:00:00,20.04,20.04,20.01,20.02,144431.0,16.5155,16.5155,16.4907,16.499,144431.0
2019-11-25 12:10:00,20.02,20.02,19.99,20.0,137801.0,16.499,16.499,16.4743,16.4825,137801.0
2019-11-25 12:20:00,19.99,20.01,19.95,19.98,505571.0,16.4743,16.4907,16.4413,16.466,505571.0
2019-11-25 12:30:00,19.98,20.02,19.98,20.02,140531.0,16.466,16.499,16.466,16.499,140531.0
2019-11-25 12:40:00,20.02,20.04,20.0,20.04,222488.0,16.499,16.5155,16.4825,16.5155,222488.0
2019-11-25 12:50:00,20.04,20.05,20.02,20.05,131199.0,16.5155,16.5237,16.499,16.5237,131199.0
2019-11-25 13:00:00,20.05,20.07,20.04,20.05,194406.0,16.5237,16.5402,16.5155,16.5237,194406.0
2019-11-25 13:10:00,20.05,20.06,20.04,20.05,85591.0,16.5237,16.5319,16.5155,16.5237,85591.0
2019-11-25 13:20:00,20.05,20.06,20.03,20.05,177203.0,16.5237,16.5319,16.5072,16.5237,177203.0
2019-11-25 13:30:00,20.05,20.14,20.05,20.11,375720.0,16.5237,16.5979,16.5237,16.5732,375720.0
2019-11-25 13:40:00,20.12,20.14,20.1,20.14,183134.0,16.5814,16.5979,16.5649,16.5979,183134.0
2019-11-25 13:50:00,20.13,20.15,20.12,20.14,149660.0,16.5896,16.6061,16.5814,16.5979,149660.0
2019-11-25 14:00:00,20.14,20.15,20.12,20.14,105726.0,16.5979,16.6061,16.5814,16.5979,105726.0
2019-11-25 14:10:00,20.14,20.16,20.13,20.14,109030.0,16.5979,16.6144,16.5896,16.5979,109030.0
2019-11-25 14:20:00,20.15,20.15,20.13,20.14,128037.0,16.6061,16.6061,16.5896,16.5979,128037.0
2019-11-25 14:30:00,20.14,20.17,20.13,20.16,216934.0,16.5979,16.6226,16.5896,16.6144,216934.0
2019-11-25 14:40:00,20.16,20.17,20.15,20.16,99572.0,16.6144,16.6226,16.6061,16.6144,99572.0
2019-11-25 14:50:00,20.16,20.17,20.15,20.16,239645.0,16.6144,16.6226,16.6061,16.6144,239645.0
2019-11-25 15:00:00,20.16,20.17,20.15,20.16,223433.0,16.6144,16.6226,16.6061,16.6144,223433.0
2019-11-25 15:10:00,20.16,20.19,20.15,20.18,211938.0,16.6144,16.6391,16.6061,16.6308,211938.0
2019-11-25 15:20:00,20.19,20.21,20.17,20.21,276975.0,16.6391,16.6556,16.6226,16.6556,276975.0
2019-11-25 15:30:00,20.21,20.23,20.19,20.22,345687.0,16.6556,16.672,16.6391,16.6638,345687.0
2019-11-25 15:40:00,20.22,20.22,20.17,20.19,343811.0,16.6638,16.6638,16.6226,16.6391,343811.0
2019-11-25 15:50:00,20.2,20.2,20.14,20.15,1103496.0,16.6473,16.6473,16.5979,16.6061,1103496.0
2019-11-26 09:30:00,20.1,20.1,19.77,19.86,545528.0,16.5649,16.5649,16.293,16.3671,545528.0
2019-11-26 09:40:00,19.85,19.88,19.73,19.77,363889.0,16.3589,16.3836,16.26,16.293,363889.0
2019-11-26 09:50:00,19.76,19.8,19.73,19.78,251151.0,16.2847,16.3177,16.26,16.3012,251151.0
2019-11-26 10:00:00,19.77,19.78,19.71,19.75,244432.0,16.293,16.3012,16.2435,16.2765,244432.0
2019-11-26 10:10:00,19.75,19.82,19.73,19.82,217820.0,16.2765,16.3342,16.26,16.3342,217820.0
2019-11-26 10:20:00,19.82,19.84,19.76,19.79,254648.0,16.3342,16.3506,16.2847,16.3094,254648.0
2019-11-26 10:30:00,19.79,19.82,19.78,19.81,276890.0,16.3094,16.3342,16.3012,16.3259,276890.0
2019-11-26 10:40:00,19.81,19.96,19.8,19.93,373890.0,16.3259,16.4495,16.3177,16.4248,373890.0
2019-11-26 10:50:00,19.92,19.99,19.9,19.96,334470.0,16.4166,16.4743,16.4001,16.4495,334470.0
2019-11-26 11:00:00,19.96,19.97,19.89,19.9,218464.0,16.4495,16.4578,16.3918,16.4001,218464.0
2019-11-26 11:10:00,19.91,19.94,19.89,19.9,182645.0,16.4083,16.4331,16.3918,16.4001,182645.0
2019-11-26 11:20:00,19.91,19.91,19.89,19.91,156512.0,16.4083,16.4083,16.3918,16.4083,156512.0
2019-11-26 11:30:00,19.91,19.93,19.88,19.91,265426.0,16.4083,16.4248,16.3836,16.4083,265426.0
2019-11-26 11:40:00,19.9,19.91,19.86,19.86,162807.0,16.4001,16.4083,16.3671,16.3671,162807.0
2019-11-26 11:50:00,19.86,19.88,19.85,19.88,170251.0,16.3671,16.3836,16.3589,16.3836,170251.0
2019-11-26 12:00:00,19.88,19.89,19.84,19.87,165146.0,16.3836,16.3918,16.3506,16.3754,165146.0
2019-11-26 12:10:00,19.87,19.9,19.86,19.9,150128.0,16.3754,16.4001,16.3671,16.4001,150128.0
2019-11-26 12:20:00,19.89,19.9,19.87,19.87,79655.0,16.3918,16.4001,16.3754,16.3754,79655.0
2019-11-26 12:30:00,19.88,19.91,19.87,19.91,159614.0,16.3836,16.4083,16.3754,16.4083,159614.0
2019-11-26 12:40:00,19.9,19.91,19.85,19.85,112433.0,16.4001,16.4083,16.3589,16.3589,112433.0
2019-11-26 12:50:00,19.85,19.86,19.81,19.81,99164.0,16.3589,16.3671,16.3259,16.3259,99164.0
2019-11-26 13:00:00,19.81,19.84,19.8,19.83,162662.0,16.3259,16.3506,16.3177,16.3424,162662.0
2019-11-26 13:10:00,19.82,19.83,19.8,19.8,108563.0,16.3342,16.3424,16.3177,16.3177,108563.0
2019-11-26 13:20:00,19.8,19.82,19.8,19.81,100684.0,16.3177,16.3342,16.3177,16.3259,100684.0
2019-11-26 13:30:00,19.82,19.83,19.8,19.82,141282.0,16.3342,16.3424,16.3177,16.3342,141282.0
2019-11-26 13:40:00,19.82,19.83,19.82,19.82,49540.0,16.3342,16.3424,16.3342,16.3342,49540.0
2019-11-26 13:50:00,19.83,19.83,19.82,19.83,99391.0,16.3424,16.3424,16.3342,16.3424,99391.0
2019-11-26 14:00:00,19.82,19.83,19.82,19.82,83115.0,16.3342,16.3424,16.3342,16.3342,83115.0
2019-11-26 14:10:00,19.82,19.9,19.82,19.9,207440.0,16.3342,16.4001,16.3342,16.4001,207440.0
2019-11-26 14:20:00,19.89,19.92,19.89,19.91,166248.0,16.3918,16.4166,16.3918,16.4083,166248.0
2019-11-26 14:30:00,19.91,19.91,19.89,19.89,135917.0,16.4083,16.4083,16.3918,16.3918,135917.0
2019-11-26 14:40:00,19.89,19.9,19.87,19.89,151267.0,16.3918,16.4001,16.3754,16.3918,151267.0
2019-11-26 14:50:00,19.89,19.9,19.88,19.89,100156.0,16.3918,16.4001,16.3836,16.3918,100156.0
2019-11-26 15:00:00,19.9,19.93,19.89,19.93,190657.0,16.4001,16.4248,16.3918,16.4248,190657.0
2019-11-26 15:10:00,19.93,19.96,19.92,19.96,267884.0,16.4248,16.4495,16.4166,16.4495,267884.0
2019-11-26 15:20:00,19.96,19.96,19.86,19.87,361805.0,16.4495,16.4495,16.3671,16.3754,361805.0
2019-11-26 15:30:00,19.86,19.91,19.85,19.91,307189.0,16.3671,16.4083,16.3589,16.4083,307189.0
2019-11-26 15:40:00,19.91,19.94,19.9,19.93,683512.0,16.4083,16.4331,16.4001,16.4248,683512.0
2019-11-26 15:50:00,19.93,20.07,19.93,20.05,2200560.0,16.4248,16.5402,16.4248,16.5237,2200560.0
2019-11-27 09:30:00,20.4,20.44,19.88,20.08,1246569.0,16.8121,16.8451,16.3836,16.5484,1246569.0
2019-11-27 09:40:00,20.08,20.08,19.9,19.92,653573.0,16.5484,16.5484,16.4001,16.4166,653573.0
2019-11-27 09:50:00,19.92,19.97,19.72,19.74,441631.0,16.4166,16.4578,16.2517,16.2682,441631.0
2019-11-27 10:00:00,19.75,19.9,19.72,19.83,459780.0,16.2765,16.4001,16.2517,16.3424,459780.0
2019-11-27 10:10:00,19.83,19.96,19.82,19.87,501054.0,16.3424,16.4495,16.3342,16.3754,501054.0
2019-11-27 10:20:00,19.87,19.99,19.85,19.95,705796.0,16.3754,16.4743,16.3589,16.4413,705796.0
2019-11-27 10:30:00,19.95,19.97,19.81,19.86,395689.0,16.4413,16.4578,16.3259,16.3671,395689.0
2019-11-27 10:40:00,19.86,19.89,19.8,19.86,374090.0,16.3671,16.3918,16.3177,16.3671,374090.0
2019-11-27 10:50:00,19.85,19.86,19.76,19.79,317600.0,16.3589,16.3671,16.2847,16.3094,317600.0
2019-11-27 11:00:00,19.78,19.8,19.73,19.79,330987.0,16.3012,16.3177,16.26,16.3094,330987.0
2019-11-27 11:10:00,19.79,19.81,19.75,19.8,220514.0,16.3094,16.3259,16.2765,16.3177,220514.0
2019-11-27 11:20:00,19.8,19.87,19.78,19.87,262144.0,16.3177,16.3754,16.3012,16.3754,262144.0
2019-11-27 11:30:00,19.87,19.94,19.85,19.92,316918.0,16.3754,16.4331,16.3589,16.4166,316918.0
2019-11-27 11:40:00,19.92,19.92,19.85,19.88,222873.0,16.4166,16.4166,16.3589,16.3836,222873.0
2019-11-27 11:50:00,19.88,19.88,19.81,19.82,186807.0,16.3836,16.3836,16.3259,16.3342,186807.0
2019-11-27 12:00:00,19.82,19.82,19.78,19.8,258336.0,16.3342,16.3342,16.3012,16.3177,258336.0
2019-11-27 12:10:00,19.8,19.82,19.79,19.81,130368.0,16.3177,16.3342,16.3094,16.3259,130368.0
2019-11-27 12:20:00,19.82,19.83,19.8,19.8,206914.0,16.3342,16.3424,16.3177,16.3177,206914.0
2019-11-27 12:30:00,19.8,19.82,19.79,19.8,235838.0,16.3177,16.3342,16.3094,16.3177,235838.0
2019-11-27 12:40:00,19.8,19.8,19.77,19.79,224962.0,16.3177,16.3177,16.293,16.3094,224962.0
2019-11-27 12:50:00,19.79,19.82,19.79,19.8,156784.0,16.3094,16.3342,16.3094,16.3177,156784.0
2019-11-27 13:00:00,19.79,19.81,19.77,19.8,268359.0,16.3094,16.3259,16.293,16.3177,268359.0
2019-11-27 13:10:00,19.8,19.88,19.79,19.87,246475.0,16.3177,16.3836,16.3094,16.3754,246475.0
2019-11-27 13:20:00,19.87,19.92,19.86,19.92,198614.0,16.3754,16.4166,16.3671,16.4166,198614.0
2019-11-27 13:30:00,19.91,19.95,19.91,19.94,240655.0,16.4083,16.4413,16.4083,16.4331,240655.0
2019-11-27 13:40:00,19.93,19.94,19.85,19.85,193588.0,16.4248,16.4331,16.3589,16.3589,193588.0
2019-11-27 13:50:00,19.85,19.87,19.81,19.82,157947.0,16.3589,16.3754,16.3259,16.3342,157947.0
2019-11-27 14:00:00,19.82,19.84,19.8,19.81,185260.0,16.3342,16.3506,16.3177,16.3259,185260.0
2019-11-27 14:10:00,19.8,19.82,19.8,19.8,90767.0,16.3177,16.3342,16.3177,16.3177,90767.0
2019-11-27 14:20:00,19.8,19.81,19.77,19.8,273041.0,16.3177,16.3259,16.293,16.3177,273041.0
2019-11-27 14:30:00,19.8,19.82,19.8,19.82,192873.0,16.3177,16.3342,16.3177,16.3342,192873.0
2019-11-27 14:40:00,19.81,19.84,19.8,19.82,195128.0,16.3259,16.3506,16.3177,16.3342,195128.0
2019-11-27 14:50:00,19.81,19.83,19.81,19.82,117072.0,16.3259,16.3424,16.3259,16.3342,117072.0
2019-11-27 15:00:00,19.82,19.84,19.8,19.84,211681.0,16.3342,16.3506,16.3177,16.3506,211681.0
2019-11-27 15:10:00,19.84,19.84,19.83,19.84,146682.0,16.3506,16.3506,16.3424,16.3506,146682.0
2019-11-27 15:20:00,19.84,19.9,19.83,19.89,381646.0,16.3506,16.4001,16.3424,16.3918,381646.0
2019-11-27 15:30:00,19.89,19.9,19.84,19.84,529067.0,16.3918,16.4001,16.3506,16.3506,529067.0
2019-11-27 15:40:00,19.84,19.85,19.8,19.8,623971.0,16.3506,16.3589,16.3177,16.3177,623971.0
2019-11-27 15:50:00,19.8,19.84,19.77,19.79,1327247.0,16.3177,16.3506,16.293,16.3094,1327247.0
2019-11-29 09:30:00,19.75,19.84,19.74,19.81,398717.0,16.2765,16.3506,16.2682,16.3259,398717.0
2019-11-29 09:40:00,19.82,19.92,19.8,19.91,237506.0,16.3342,16.4166,16.3177,16.4083,237506.0
2019-11-29 09:50:00,19.9,19.97,19.89,19.95,238559.0,16.4001,16.4578,16.3918,16.4413,238559.0
2019-11-29 10:00:00,19.95,20.06,19.95,20.02,317346.0,16.4413,16.5319,16.4413,16.499,317346.0
2019-11-29 10:10:00,20.03,20.07,20.01,20.03,240198.0,16.5072,16.5402,16.4907,16.5072,240198.0
2019-11-29 10:20:00,20.03,20.08,20.02,20.04,284488.0,16.5072,16.5484,16.499,16.5155,284488.0
2019-11-29 10:30:00,20.04,20.12,20.03,20.11,261670.0,16.5155,16.5814,16.5072,16.5732,261670.0
2019-11-29 10:40:00,20.11,20.16,20.1,20.15,150279.0,16.5732,16.6144,16.5649,16.6061,150279.0
2019-11-29 10:50:00,20.16,20.17,20.07,20.15,417899.0,16.6144,16.6226,16.5402,16.6061,417899.0
2019-11-29 11:00:00,20.16,20.17,20.09,20.12,280760.0,16.6144,16.6226,16.5567,16.5814,280760.0
2019-11-29 11:10:00,20.13,20.16,20.1,20.1,168563.0,16.5896,16.6144,16.5649,16.5649,168563.0
2019-11-29 11:20:00,20.1,20.12,20.07,20.1,216017.0,16.5649,16.5814,16.5402,16.5649,216017.0
2019-11-29 11:30:00,20.09,20.15,20.08,20.13,216036.0,16.5567,16.6061,16.5484,16.5896,216036.0
2019-11-29 11:40:00,20.14,20.14,20.09,20.09,183647.0,16.5979,16.5979,16.5567,16.5567,183647.0
2019-11-29 11:50:00,20.09,20.14,20.08,20.13,176668.0,16.5567,16.5979,16.5484,16.5896,176668.0
2019-11-29 12:00:00,20.13,20.18,20.12,20.15,181508.0,16.5896,16.6308,16.5814,16.6061,181508.0
2019-11-29 12:10:00,20.16,20.18,20.15,20.17,167544.0,16.6144,16.6308,16.6061,16.6226,167544.0
2019-11-29 12:20:00,20.17,20.18,20.12,20.13,173509.0,16.6226,16.6308,16.5814,16.5896,173509.0
2019-11-29 12:30:00,20.13,20.14,20.06,20.06,341206.0,16.5896,16.5979,16.5319,16.5319,341206.0
2019-11-29 12:40:00,20.06,20.09,20.03,20.08,336296.0,16.5319,16.5567,16.5072,16.5484,336296.0
2019-11-29 12:50:00,20.09,20.11,20.0,20.07,957511.0,16.5567,16.5732,16.4825,16.5402,957511.0
2019-12-02 09:30:00,19.98,20.05,19.83,19.84,619838.0,16.466,16.5237,16.3424,16.3506,619838.0
2019-12-02 09:40:00,19.84,19.96,19.82,19.9,355717.0,16.3506,16.4495,16.3342,16.4001,355717.0
2019-12-02 09:50:00,19.89,19.95,19.85,19.86,363073.0,16.3918,16.4413,16.3589,16.3671,363073.0
2019-12-02 10:00:00,19.85,19.86,19.79,19.83,414321.0,16.3589,16.3671,16.3094,16.3424,414321.0
2019-12-02 10:10:00,19.82,19.92,19.82,19.89,287269.0,16.3342,16.4166,16.3342,16.3918,287269.0
2019-12-02 10:20:00,19.89,19.93,19.86,19.89,218211.0,16.3918,16.4248,16.3671,16.3918,218211.0
2019-12-02 10:30:00,19.88,19.91,19.85,19.9,304629.0,16.3836,16.4083,16.3589,16.4001,304629.0
2019-12-02 10:40:00,19.9,19.96,19.89,19.92,189528.0,16.4001,16.4495,16.3918,16.4166,189528.0
2019-12-02 10:50:00,19.92,19.93,19.89,19.9,210228.0,16.4166,16.4248,16.3918,16.4001,210228.0
2019-12-02 11:00:00,19.9,19.97,19.89,19.95,222639.0,16.4001,16.4578,16.3918,16.4413,222639.0
2019-12-02 11:10:00,19.96,20.0,19.92,19.99,219429.0,16.4495,16.4825,16.4166,16.4743,219429.0
2019-12-02 11:20:00,19.99,20.01,19.97,19.97,194398.0,16.4743,16.4907,16.4578,16.4578,194398.0
2019-12-02 11:30:00,19.97,19.98,19.9,19.94,181329.0,16.4578,16.466,16.4001,16.4331,181329.0
2019-12-02 11:40:00,19.94,19.95,19.92,19.94,149997.0,16.4331,16.4413,16.4166,16.4331,149997.0
2019-12-02 11:50:00,19.94,19.95,19.92,19.94,136514.0,16.4331,16.4413,16.4166,16.4331,136514.0
2019-12-02 12:00:00,19.94,19.96,19.93,19.93,168856.0,16.4331,16.4495,16.4248,16.4248,168856.0
2019-12-02 12:10:00,19.94,19.97,19.93,19.94,229623.0,16.4331,16.4578,16.4248,16.4331,229623.0
2019-12-02 12:20:00,19.95,19.95,19.87,19.87,171862.0,16.4413,16.4413,16.3754,16.3754,171862.0
2019-12-02 12:30:00,19.87,19.88,19.85,19.86,107937.0,16.3754,16.3836,16.3589,16.3671,107937.0
2019-12-02 12:40:00,19.87,19.88,19.85,19.85,175160.0,16.3754,16.3836,16.3589,16.3589,175160.0
2019-12-02 12:50:00,19.86,19.87,19.85,19.86,102118.0,16.3671,16.3754,16.3589,16.3671,102118.0
2019-12-02 13:00:00,19.87,19.89,19.85,19.86,174717.0,16.3754,16.3918,16.3589,16.3671,174717.0
2019-12-02 13:10:00,19.86,19.88,19.83,19.88,192400.0,16.3671,16.3836,16.3424,16.3836,192400.0
2019-12-02 13:20:00,19.88,19.92,19.87,19.92,237901.0,16.3836,16.4166,16.3754,16.4166,237901.0
2019-12-02 13:30:00,19.91,19.94,19.9,19.93,268602.0,16.4083,16.4331,16.4001,16.4248,268602.0
2019-12-02 13:40:00,19.93,19.94,19.92,19.93,104875.0,16.4248,16.4331,16.4166,16.4248,104875.0
2019-12-02 13:50:00,19.93,19.95,19.93,19.94,112473.0,16.4248,16.4413,16.4248,16.4331,112473.0
2019-12-02 14:00:00,19.93,19.95,19.93,19.93,106947.0,16.4248,16.4413,16.4248,16.4248,106947.0
2019-12-02 14:10:00,19.93,19.95,19.92,19.92,152891.0,16.4248,16.4413,16.4166,16.4166,152891.0
2019-12-02 14:20:00,19.93,19.94,19.91,19.93,183994.0,16.4248,16.4331,16.4083,16.4248,183994.0
2019-12-02 14:30:00,19.93,19.94,19.92,19.94,87959.0,16.4248,16.4331,16.4166,16.4331,87959.0
2019-12-02 14:40:00,19.94,19.95,19.92,19.95,221843.0,16.4331,16.4413,16.4166,16.4413,221843.0
2019-12-02 14:50:00,19.95,19.95,19.94,19.94,48975.0,16.4413,16.4413,16.4331,16.4331,48975.0
2019-12-02 15:00:00,19.95,19.96,19.94,19.95,189400.0,16.4413,16.4495,16.4331,16.4413,189400.0
2019-12-02 15:10:00,19.95,19.95,19.91,19.92,216162.0,16.4413,16.4413,16.4083,16.4166,216162.0
2019-12-02 15:20:00,19.92,19.92,19.9,19.91,189612.0,16.4166,16.4166,16.4001,16.4083,189612.0
2019-12-02 15:30:00,19.91,19.91,19.89,19.9,350177.0,16.4083,16.4083,16.3918,16.4001,350177.0
2019-12-02 15:40:00,19.9,19.94,19.85,19.86,652485.0,16.4001,16.4331,16.3589,16.3671,652485.0
2019-12-02 15:50:00,19.85,19.89,19.83,19.84,1423621.0,16.3589,16.3918,16.3424,16.3506,1423621.0
2019-12-03 09:30:00,19.55,19.64,19.42,19.52,441673.0,16.1116,16.1858,16.0045,16.0869,441673.0
2019-12-03 09:40:00,19.52,19.56,19.49,19.52,408887.0,16.0869,16.1199,16.0622,16.0869,408887.0
2019-12-03 09:50:00,19.51,19.66,19.51,19.64,287156.0,16.0787,16.2023,16.0787,16.1858,287156.0
2019-12-03 10:00:00,19.63,19.64,19.54,19.55,258979.0,16.1776,16.1858,16.1034,16.1116,258979.0
2019-12-03 10:10:00,19.55,19.58,19.5,19.57,343926.0,16.1116,16.1364,16.0704,16.1281,343926.0
2019-12-03 10:20:00,19.57,19.58,19.54,19.57,313920.0,16.1281,16.1364,16.1034,16.1281,313920.0
2019-12-03 10:30:00,19.57,19.6,19.56,19.59,422890.0,16.1281,16.1528,16.1199,16.1446,422890.0
2019-12-03 10:40:00,19.59,19.6,19.57,19.58,267350.0,16.1446,16.1528,16.1281,16.1364,267350.0
2019-12-03 10:50:00,19.59,19.6,19.54,19.54,247880.0,16.1446,16.1528,16.1034,16.1034,247880.0
2019-12-03 11:00:00,19.55,19.55,19.51,19.53,229576.0,16.1116,16.1116,16.0787,16.0952,229576.0
2019-12-03 11:10:00,19.54,19.57,19.53,19.57,181805.0,16.1034,16.1281,16.0952,16.1281,181805.0
2019-12-03 11:20:00,19.56,19.57,19.53,19.56,237414.0,16.1199,16.1281,16.0952,16.1199,237414.0
2019-12-03 11:30:00,19.55,19.56,19.53,19.55,201270.0,16.1116,16.1199,16.0952,16.1116,201270.0
2019-12-03 11:40:00,19.55,19.57,19.53,19.55,218373.0,16.1116,16.1281,16.0952,16.1116,218373.0
2019-12-03 11:50:00,19.55,19.56,19.53,19.55,210897.0,16.1116,16.1199,16.0952,16.1116,210897.0
2019-12-03 12:00:00,19.55,19.56,19.53,19.53,182582.0,16.1116,16.1199,16.0952,16.0952,182582.0
2019-12-03 12:10:00,19.54,19.56,19.53,19.55,352618.0,16.1034,16.1199,16.0952,16.1116,352618.0
2019-12-03 12:20:00,19.55,19.56,19.54,19.55,98184.0,16.1116,16.1199,16.1034,16.1116,98184.0
2019-12-03 12:30:00,19.55,19.57,19.55,19.55,142595.0,16.1116,16.1281,16.1116,16.1116,142595.0
2019-12-03 12:40:00,19.55,19.56,19.52,19.56,201636.0,16.1116,16.1199,16.0869,16.1199,201636.0
2019-12-03 12:50:00,19.55,19.56,19.55,19.55,37758.0,16.1116,16.1199,16.1116,16.1116,37758.0
2019-12-03 13:00:00,19.55,19.6,19.55,19.59,239106.0,16.1116,16.1528,16.1116,16.1446,239106.0
2019-12-03 13:10:00,19.58,19.6,19.57,19.6,107825.0,16.1364,16.1528,16.1281,16.1528,107825.0
2019-12-03 13:20:00,19.59,19.6,19.58,19.59,120445.0,16.1446,16.1528,16.1364,16.1446,120445.0
2019-12-03 13:30:00,19.59,19.59,19.55,19.57,115968.0,16.1446,16.1446,16.1116,16.1281,115968.0
2019-12-03 13:40:00,19.57,19.61,19.57,19.59,303766.0,16.1281,16.1611,16.1281,16.1446,303766.0
2019-12-03 13:50:00,19.59,19.59,19.56,19.57,140414.0,16.1446,16.1446,16.1199,16.1281,140414.0
2019-12-03 14:00:00,19.57,19.59,19.56,19.57,228287.0,16.1281,16.1446,16.1199,16.1281,228287.0
2019-12-03 14:10:00,19.57,19.58,19.56,19.57,86200.0,16.1281,16.1364,16.1199,16.1281,86200.0
2019-12-03 14:20:00,19.57,19.58,19.56,19.57,142522.0,16.1281,16.1364,16.1199,16.1281,142522.0
2019-12-03 14:30:00,19.57,19.57,19.56,19.57,79373.0,16.1281,16.1281,16.1199,16.1281,79373.0
2019-12-03 14:40:00,19.56,19.57,19.53,19.54,324791.0,16.1199,16.1281,16.0952,16.1034,324791.0
2019-12-03 14:50:00,19.54,19.56,19.53,19.55,401436.0,16.1034,16.1199,16.0952,16.1116,401436.0
2019-12-03 15:00:00,19.55,19.57,19.55,19.57,200093.0,16.1116,16.1281,16.1116,16.1281,200093.0
2019-12-03 15:10:00,19.57,19.58,19.55,19.55,394545.0,16.1281,16.1364,16.1116,16.1116,394545.0
2019-12-03 15:20:00,19.55,19.61,19.55,19.61,316011.0,16.1116,16.1611,16.1116,16.1611,316011.0
2019-12-03 15:30:00,19.61,19.63,19.58,19.59,579459.0,16.1611,16.1776,16.1364,16.1446,579459.0
2019-12-03 15:40:00,19.59,19.66,19.58,19.65,415112.0,16.1446,16.2023,16.1364,16.1941,415112.0
2019-12-03 15:50:00,19.66,19.68,19.62,19.63,1476291.0,16.2023,16.2188,16.1693,16.1776,1476291.0
2019-12-04 09:30:00,19.72,19.98,19.7,19.92,471581.0,16.2517,16.466,16.2353,16.4166,471581.0
2019-12-04 09:40:00,19.92,19.98,19.91,19.93,232203.0,16.4166,16.466,16.4083,16.4248,232203.0
2019-12-04 09:50:00,19.93,20.0,19.92,19.96,387346.0,16.4248,16.4825,16.4166,16.4495,387346.0
2019-12-04 10:00:00,19.96,20.09,19.96,20.03,596948.0,16.4495,16.5567,16.4495,16.5072,596948.0
2019-12-04 10:10:00,20.03,20.03,19.92,19.94,601392.0,16.5072,16.5072,16.4166,16.4331,601392.0
2019-12-04 10:20:00,19.95,19.96,19.91,19.93,189626.0,16.4413,16.4495,16.4083,16.4248,189626.0
2019-12-04 10:30:00,19.94,19.96,19.87,19.89,448096.0,16.4331,16.4495,16.3754,16.3918,448096.0
2019-12-04 10:40:00,19.88,19.99,19.88,19.99,257187.0,16.3836,16.4743,16.3836,16.4743,257187.0
2019-12-04 10:50:00,19.99,20.04,19.97,20.03,383954.0,16.4743,16.5155,16.4578,16.5072,383954.0
2019-12-04 11:00:00,20.04,20.07,20.0,20.01,240404.0,16.5155,16.5402,16.4825,16.4907,240404.0
2019-12-04 11:10:00,20.0,20.05,20.0,20.02,166102.0,16.4825,16.5237,16.4825,16.499,166102.0
2019-12-04 11:20:00,20.02,20.04,20.01,20.03,188850.0,16.499,16.5155,16.4907,16.5072,188850.0
2019-12-04 11:30:00,20.02,20.05,20.01,20.03,203294.0,16.499,16.5237,16.4907,16.5072,203294.0
2019-12-04 11:40:00,20.02,20.04,20.01,20.01,120654.0,16.499,16.5155,16.4907,16.4907,120654.0
2019-12-04 11:50:00,20.02,20.03,20.0,20.02,102332.0,16.499,16.5072,16.4825,16.499,102332.0
2019-12-04 12:00:00,20.02,20.04,20.01,20.02,161589.0,16.499,16.5155,16.4907,16.499,161589.0
2019-12-04 12:10:00,20.02,20.04,20.01,20.04,152667.0,16.499,16.5155,16.4907,16.5155,152667.0
2019-12-04 12:20:00,20.03,20.04,20.01,20.03,158196.0,16.5072,16.5155,16.4907,16.5072,158196.0
2019-12-04 12:30:00,20.03,20.05,20.02,20.04,111507.0,16.5072,16.5237,16.499,16.5155,111507.0
2019-12-04 12:40:00,20.04,20.06,20.03,20.05,144564.0,16.5155,16.5319,16.5072,16.5237,144564.0
2019-12-04 12:50:00,20.05,20.1,20.05,20.1,166247.0,16.5237,16.5649,16.5237,16.5649,166247.0
2019-12-04 13:00:00,20.1,20.14,20.09,20.14,251830.0,16.5649,16.5979,16.5567,16.5979,251830.0
2019-12-04 13:10:00,20.14,20.15,20.11,20.14,179084.0,16.5979,16.6061,16.5732,16.5979,179084.0
2019-12-04 13:20:00,20.14,20.14,20.11,20.13,117101.0,16.5979,16.5979,16.5732,16.5896,117101.0
2019-12-04 13:30:00,20.13,20.13,20.08,20.1,173808.0,16.5896,16.5896,16.5484,16.5649,173808.0
2019-12-04 13:40:00,20.1,20.1,20.08,20.09,66981.0,16.5649,16.5649,16.5484,16.5567,66981.0
2019-12-04 13:50:00,20.08,20.12,20.08,20.11,238208.0,16.5484,16.5814,16.5484,16.5732,238208.0
2019-12-04 14:00:00,20.11,20.13,20.09,20.13,112197.0,16.5732,16.5896,16.5567,16.5896,112197.0
2019-12-04 14:10:00,20.13,20.13,20.1,20.1,98391.0,16.5896,16.5896,16.5649,16.5649,98391.0
2019-12-04 14:20:00,20.11,20.11,20.07,20.08,115018.0,16.5732,16.5732,16.5402,16.5484,115018.0
2019-12-04 14:30:00,20.08,20.13,20.07,20.12,455006.0,16.5484,16.5896,16.5402,16.5814,455006.0
2019-12-04 14:40:00,20.12,20.14,20.09,20.1,172580.0,16.5814,16.5979,16.5567,16.5649,172580.0
2019-12-04 14:50:00,20.09,20.13,20.08,20.1,340288.0,16.5567,16.5896,16.5484,16.5649,340288.0
2019-12-04 15:00:00,20.11,20.14,20.1,20.12,338485.0,16.5732,16.5979,16.5649,16.5814,338485.0
2019-12-04 15:10:00,20.13,20.13,20.1,20.11,207346.0,16.5896,16.5896,16.5649,16.5732,207346.0
2019-12-04 15:20:00,20.11,20.13,20.1,20.13,276546.0,16.5732,16.5896,16.5649,16.5896,276546.0
2019-12-04 15:30:00,20.13,20.13,20.07,20.08,362434.0,16.5896,16.5896,16.5402,16.5484,362434.0
2019-12-04 15:40:00,20.08,20.1,20.04,20.06,529228.0,16.5484,16.5649,16.5155,16.5319,529228.0
2019-12-04 15:50:00,20.07,20.08,20.04,20.06,1625187.0,16.5402,16.5484,16.5155,16.5319,1625187.0
2019-12-05 09:30:00,20.14,20.2,20.07,20.13,459001.0,16.5979,16.6473,16.5402,16.5896,459001.0
2019-12-05 09:40:00,20.13,20.13,20.0,20.03,299155.0,16.5896,16.5896,16.4825,16.5072,299155.0
2019-12-05 09:50:00,20.02,20.04,19.96,20.0,384760.0,16.499,16.5155,16.4495,16.4825,384760.0
2019-12-05 10:00:00,20.0,20.04,19.98,20.03,236187.0,16.4825,16.5155,16.466,16.5072,236187.0
2019-12-05 10:10:00,20.03,20.16,20.02,20.15,301157.0,16.5072,16.6144,16.499,16.6061,301157.0
2019-12-05 10:20:00,20.15,20.21,20.14,20.2,350877.0,16.6061,16.6556,16.5979,16.6473,350877.0
2019-12-05 10:30:00,20.2,20.21,20.13,20.13,417882.0,16.6473,16.6556,16.5896,16.5896,417882.0
2019-12-05 10:40:00,20.13,20.17,20.13,20.15,159105.0,16.5896,16.6226,16.5896,16.6061,159105.0
2019-12-05 10:50:00,20.14,20.2,20.13,20.19,186536.0,16.5979,16.6473,16.5896,16.6391,186536.0
2019-12-05 11:00:00,20.18,20.21,20.18,20.19,251351.0,16.6308,16.6556,16.6308,16.6391,251351.0
2019-12-05 11:10:00,20.2,20.23,20.19,20.21,254276.0,16.6473,16.672,16.6391,16.6556,254276.0
2019-12-05 11:20:00,20.21,20.22,20.19,20.21,169281.0,16.6556,16.6638,16.6391,16.6556,169281.0
2019-12-05 11:30:00,20.21,20.25,20.21,20.25,313532.0,16.6556,16.6885,16.6556,16.6885,313532.0
2019-12-05 11:40:00,20.25,20.26,20.2,20.23,357318.0,16.6885,16.6968,16.6473,16.672,357318.0
2019-12-05 11:50:00,20.23,20.25,20.18,20.21,174377.0,16.672,16.6885,16.6308,16.6556,174377.0
2019-12-05 12:00:00,20.21,20.23,20.2,20.22,105482.0,16.6556,16.672,16.6473,16.6638,105482.0
2019-12-05 12:10:00,20.22,20.24,20.17,20.18,167436.0,16.6638,16.6803,16.6226,16.6308,167436.0
2019-12-05 12:20:00,20.19,20.19,20.15,20.17,90271.0,16.6391,16.6391,16.6061,16.6226,90271.0
2019-12-05 12:30:00,20.16,20.18,20.14,20.18,125631.0,16.6144,16.6308,16.5979,16.6308,125631.0
2019-12-05 12:40:00,20.18,20.19,20.12,20.14,111265.0,16.6308,16.6391,16.5814,16.5979,111265.0
2019-12-05 12:50:00,20.14,20.16,20.12,20.15,174599.0,16.5979,16.6144,16.5814,16.6061,174599.0
2019-12-05 13:00:00,20.14,20.16,20.09,20.11,117812.0,16.5979,16.6144,16.5567,16.5732,117812.0
2019-12-05 13:10:00,20.11,20.11,20.08,20.09,94609.0,16.5732,16.5732,16.5484,16.5567,94609.0
2019-12-05 13:20:00,20.1,20.11,20.09,20.11,65592.0,16.5649,16.5732,16.5567,16.5732,65592.0
2019-12-05 13:30:00,20.11,20.16,20.1,20.16,178068.0,16.5732,16.6144,16.5649,16.6144,178068.0
2019-12-05 13:40:00,20.16,20.21,20.15,20.19,223382.0,16.6144,16.6556,16.6061,16.6391,223382.0
2019-12-05 13:50:00,20.19,20.19,20.13,20.14,115411.0,16.6391,16.6391,16.5896,16.5979,115411.0
2019-12-05 14:00:00,20.15,20.15,20.11,20.14,237445.0,16.6061,16.6061,16.5732,16.5979,237445.0
2019-12-05 14:10:00,20.14,20.2,20.14,20.18,178553.0,16.5979,16.6473,16.5979,16.6308,178553.0
2019-12-05 14:20:00,20.18,20.21,20.17,20.2,138581.0,16.6308,16.6556,16.6226,16.6473,138581.0
2019-12-05 14:30:00,20.21,20.21,20.18,20.21,158865.0,16.6556,16.6556,16.6308,16.6556,158865.0
2019-12-05 14:40:00,20.21,20.24,20.2,20.23,127543.0,16.6556,16.6803,16.6473,16.672,127543.0
2019-12-05 14:50:00,20.23,20.24,20.18,20.19,306996.0,16.672,16.6803,16.6308,16.6391,306996.0
2019-12-05 15:00:00,20.2,20.24,20.19,20.23,190294.0,16.6473,16.6803,16.6391,16.672,190294.0
2019-12-05 15:10:00,20.23,20.25,20.22,20.25,101904.0,16.672,16.6885,16.6638,16.6885,101904.0
2019-12-05 15:20:00,20.25,20.26,20.22,20.25,218985.0,16.6885,16.6968,16.6638,16.6885,218985.0
2019-12-05 15:30:00,20.25,20.29,20.24,20.29,353012.0,16.6885,16.7215,16.6803,16.7215,353012.0
2019-12-05 15:40:00,20.29,20.31,20.28,20.3,530038.0,16.7215,16.738,16.7133,16.7297,530038.0
2019-12-05 15:50:00,20.3,20.33,20.29,20.33,1197656.0,16.7297,16.7545,16.7215,16.7545,1197656.0
2019-12-06 09:30:00,20.43,20.5,20.41,20.48,422864.0,16.8369,16.8946,16.8204,16.8781,422864.0
2019-12-06 09:40:00,20.48,20.54,20.48,20.53,384971.0,16.8781,16.9275,16.8781,16.9193,384971.0
2019-12-06 09:50:00,20.52,20.53,20.49,20.5,258160.0,16.911,16.9193,16.8863,16.8946,258160.0
2019-12-06 10:00:00,20.5,20.54,20.48,20.52,258341.0,16.8946,16.9275,16.8781,16.911,258341.0
2019-12-06 10:10:00,20.51,20.59,20.5,20.51,372304.0,16.9028,16.9687,16.8946,16.9028,372304.0
2019-12-06 10:20:00,20.51,20.55,20.49,20.49,165701.0,16.9028,16.9358,16.8863,16.8863,165701.0
2019-12-06 10:30:00,20.5,20.52,20.48,20.51,199344.0,16.8946,16.911,16.8781,16.9028,199344.0
2019-12-06 10:40:00,20.52,20.54,20.5,20.54,143064.0,16.911,16.9275,16.8946,16.9275,143064.0
2019-12-06 10:50:00,20.53,20.54,20.49,20.53,173890.0,16.9193,16.9275,16.8863,16.9193,173890.0
2019-12-06 11:00:00,20.53,20.54,20.52,20.54,131002.0,16.9193,16.9275,16.911,16.9275,131002.0
2019-12-06 11:10:00,20.53,20.54,20.5,20.52,111009.0,16.9193,16.9275,16.8946,16.911,111009.0
2019-12-06 11:20:00,20.51,20.53,20.5,20.52,133506.0,16.9028,16.9193,16.8946,16.911,133506.0
2019-12-06 11:30:00,20.52,20.54,20.51,20.53,116926.0,16.911,16.9275,16.9028,16.9193,116926.0
2019-12-06 11:40:00,20.52,20.58,20.52,20.57,229459.0,16.911,16.9605,16.911,16.9523,229459.0
2019-12-06 11:50:00,20.57,20.65,20.56,20.64,205907.0,16.9523,17.0182,16.944,17.0099,205907.0
2019-12-06 12:00:00,20.64,20.65,20.62,20.64,134221.0,17.0099,17.0182,16.9935,17.0099,134221.0
2019-12-06 12:10:00,20.63,20.64,20.61,20.62,140891.0,17.0017,17.0099,16.9852,16.9935,140891.0
2019-12-06 12:20:00,20.62,20.62,20.59,20.61,89687.0,16.9935,16.9935,16.9687,16.9852,89687.0
2019-12-06 12:30:00,20.6,20.62,20.59,20.61,109514.0,16.977,16.9935,16.9687,16.9852,109514.0
2019-12-06 12:40:00,20.61,20.62,20.6,20.62,72337.0,16.9852,16.9935,16.977,16.9935,72337.0
2019-12-06 12:50:00,20.62,20.63,20.6,20.62,120689.0,16.9935,17.0017,16.977,16.9935,120689.0
2019-12-06 13:00:00,20.62,20.62,20.6,20.61,85534.0,16.9935,16.9935,16.977,16.9852,85534.0
2019-12-06 13:10:00,20.6,20.61,20.6,20.61,47654.0,16.977,16.9852,16.977,16.9852,47654.0
2019-12-06 13:20:00,20.61,20.61,20.59,20.59,72489.0,16.9852,16.9852,16.9687,16.9687,72489.0
2019-12-06 13:30:00,20.59,20.6,20.55,20.55,173842.0,16.9687,16.977,16.9358,16.9358,173842.0
2019-12-06 13:40:00,20.55,20.56,20.53,20.54,219919.0,16.9358,16.944,16.9193,16.9275,219919.0
2019-12-06 13:50:00,20.54,20.56,20.53,20.55,157802.0,16.9275,16.944,16.9193,16.9358,157802.0
2019-12-06 14:00:00,20.55,20.56,20.54,20.54,68152.0,16.9358,16.944,16.9275,16.9275,68152.0
2019-12-06 14:10:00,20.54,20.55,20.51,20.51,81793.0,16.9275,16.9358,16.9028,16.9028,81793.0
2019-12-06 14:20:00,20.51,20.53,20.5,20.51,184686.0,16.9028,16.9193,16.8946,16.9028,184686.0
2019-12-06 14:30:00,20.5,20.53,20.5,20.53,187127.0,16.8946,16.9193,16.8946,16.9193,187127.0
2019-12-06 14:40:00,20.52,20.53,20.46,20.48,199560.0,16.911,16.9193,16.8616,16.8781,199560.0
2019-12-06 14:50:00,20.47,20.5,20.46,20.48,243746.0,16.8698,16.8946,16.8616,16.8781,243746.0
2019-12-06 15:00:00,20.47,20.55,20.47,20.55,379952.0,16.8698,16.9358,16.8698,16.9358,379952.0
2019-12-06 15:10:00,20.55,20.56,20.52,20.55,177402.0,16.9358,16.944,16.911,16.9358,177402.0
2019-12-06 15:20:00,20.55,20.56,20.54,20.54,111199.0,16.9358,16.944,16.9275,16.9275,111199.0
2019-12-06 15:30:00,20.54,20.56,20.51,20.52,349356.0,16.9275,16.944,16.9028,16.911,349356.0
2019-12-06 15:40:00,20.51,20.56,20.51,20.54,458965.0,16.9028,16.944,16.9028,16.9275,458965.0
2019-12-06 15:50:00,20.54,20.55,20.5,20.5,1364298.0,16.9275,16.9358,16.8946,16.8946,1364298.0
2019-12-09 09:30:00,20.49,20.53,20.44,20.49,272206.0,16.8863,16.9193,16.8451,16.8863,272206.0
2019-12-09 09:40:00,20.5,20.56,20.47,20.52,152218.0,16.8946,16.944,16.8698,16.911,152218.0
2019-12-09 09:50:00,20.52,20.52,20.48,20.5,145357.0,16.911,16.911,16.8781,16.8946,145357.0
2019-12-09 10:00:00,20.5,20.51,20.48,20.5,126828.0,16.8946,16.9028,16.8781,16.8946,126828.0
2019-12-09 10:10:00,20.51,20.59,20.5,20.54,120192.0,16.9028,16.9687,16.8946,16.9275,120192.0
2019-12-09 10:20:00,20.55,20.6,20.53,20.57,124775.0,16.9358,16.977,16.9193,16.9523,124775.0
2019-12-09 10:30:00,20.57,20.62,20.57,20.61,93382.0,16.9523,16.9935,16.9523,16.9852,93382.0
2019-12-09 10:40:00,20.61,20.63,20.59,20.62,142508.0,16.9852,17.0017,16.9687,16.9935,142508.0
2019-12-09 10:50:00,20.61,20.65,20.61,20.64,65672.0,16.9852,17.0182,16.9852,17.0099,65672.0
2019-12-09 11:00:00,20.64,20.68,20.63,20.67,100610.0,17.0099,17.0429,17.0017,17.0347,100610.0
2019-12-09 11:10:00,20.67,20.72,20.66,20.71,571182.0,17.0347,17.0759,17.0264,17.0676,571182.0
2019-12-09 11:20:00,20.71,20.75,20.69,20.69,306407.0,17.0676,17.1006,17.0511,17.0511,306407.0
2019-12-09 11:30:00,20.69,20.7,20.63,20.63,184080.0,17.0511,17.0594,17.0017,17.0017,184080.0
2019-12-09 11:40:00,20.63,20.64,20.61,20.61,115392.0,17.0017,17.0099,16.9852,16.9852,115392.0
2019-12-09 11:50:00,20.61,20.62,20.58,20.61,127449.0,16.9852,16.9935,16.9605,16.9852,127449.0
2019-12-09 12:00:00,20.61,20.62,20.54,20.57,220559.0,16.9852,16.9935,16.9275,16.9523,220559.0
2019-12-09 12:10:00,20.56,20.58,20.55,20.55,153436.0,16.944,16.9605,16.9358,16.9358,153436.0
2019-12-09 12:20:00,20.55,20.56,20.52,20.55,182764.0,16.9358,16.944,16.911,16.9358,182764.0
2019-12-09 12:30:00,20.56,20.57,20.53,20.53,85561.0,16.944,16.9523,16.9193,16.9193,85561.0
2019-12-09 12:40:00,20.54,20.55,20.49,20.51,149296.0,16.9275,16.9358,16.8863,16.9028,149296.0
2019-12-09 12:50:00,20.51,20.52,20.49,20.51,92469.0,16.9028,16.911,16.8863,16.9028,92469.0
2019-12-09 13:00:00,20.51,20.53,20.5,20.52,124213.0,16.9028,16.9193,16.8946,16.911,124213.0
2019-12-09 13:10:00,20.51,20.53,20.51,20.53,47219.0,16.9028,16.9193,16.9028,16.9193,47219.0
2019-12-09 13:20:00,20.53,20.54,20.49,20.51,125109.0,16.9193,16.9275,16.8863,16.9028,125109.0
2019-12-09 13:30:00,20.51,20.53,20.49,20.53,79405.0,16.9028,16.9193,16.8863,16.9193,79405.0
2019-12-09 13:40:00,20.53,20.54,20.52,20.54,51528.0,16.9193,16.9275,16.911,16.9275,51528.0
2019-12-09 13:50:00,20.54,20.56,20.53,20.54,115333.0,16.9275,16.944,16.9193,16.9275,115333.0
2019-12-09 14:00:00,20.53,20.54,20.48,20.5,98980.0,16.9193,16.9275,16.8781,16.8946,98980.0
2019-12-09 14:10:00,20.5,20.51,20.49,20.51,63984.0,16.8946,16.9028,16.8863,16.9028,63984.0
2019-12-09 14:20:00,20.51,20.53,20.5,20.53,53103.0,16.9028,16.9193,16.8946,16.9193,53103.0
2019-12-09 14:30:00,20.53,20.54,20.5,20.51,139135.0,16.9193,16.9275,16.8946,16.9028,139135.0
2019-12-09 14:40:00,20.51,20.52,20.51,20.51,36347.0,16.9028,16.911,16.9028,16.9028,36347.0
2019-12-09 14:50:00,20.51,20.52,20.49,20.52,150133.0,16.9028,16.911,16.8863,16.911,150133.0
2019-12-09 15:00:00,20.52,20.52,20.5,20.52,105770.0,16.911,16.911,16.8946,16.911,105770.0
2019-12-09 15:10:00,20.52,20.53,20.51,20.51,101197.0,16.911,16.9193,16.9028,16.9028,101197.0
2019-12-09 15:20:00,20.52,20.52,20.5,20.5,149605.0,16.911,16.911,16.8946,16.8946,149605.0
2019-12-09 15:30:00,20.51,20.51,20.5,20.5,206855.0,16.9028,16.9028,16.8946,16.8946,206855.0
2019-12-09 15:40:00,20.51,20.51,20.47,20.48,235786.0,16.9028,16.9028,16.8698,16.8781,235786.0
2019-12-09 15:50:00,20.49,20.51,20.46,20.47,470879.0,16.8863,16.9028,16.8616,16.8698,470879.0
2019-12-10 09:30:00,19.97,20.2,19.97,20.15,803502.0,16.6013,16.7925,16.6013,16.751,803502.0
2019-12-10 09:40:00,20.14,20.26,20.13,20.26,281962.0,16.7427,16.8424,16.7343,16.8424,281962.0
2019-12-10 09:50:00,20.26,20.27,20.18,20.22,467917.0,16.8424,16.8507,16.7759,16.8092,467917.0
2019-12-10 10:00:00,20.22,20.24,20.18,20.21,338588.0,16.8092,16.8258,16.7759,16.8008,338588.0
2019-12-10 10:10:00,20.22,20.25,20.21,20.25,493440.0,16.8092,16.8341,16.8008,16.8341,493440.0
2019-12-10 10:20:00,20.25,20.25,20.21,20.23,365677.0,16.8341,16.8341,16.8008,16.8175,365677.0
2019-12-10 10:30:00,20.23,20.25,20.19,20.2,279940.0,16.8175,16.8341,16.7842,16.7925,279940.0
2019-12-10 10:40:00,20.2,20.22,20.19,20.22,211559.0,16.7925,16.8092,16.7842,16.8092,211559.0
2019-12-10 10:50:00,20.21,20.25,20.2,20.25,343363.0,16.8008,16.8341,16.7925,16.8341,343363.0
2019-12-10 11:00:00,20.25,20.27,20.2,20.26,246549.0,16.8341,16.8507,16.7925,16.8424,246549.0
2019-12-10 11:10:00,20.26,20.28,20.23,20.27,176698.0,16.8424,16.859,16.8175,16.8507,176698.0
2019-12-10 11:20:00,20.26,20.27,20.24,20.25,177955.0,16.8424,16.8507,16.8258,16.8341,177955.0
2019-12-10 11:30:00,20.26,20.26,20.23,20.26,189070.0,16.8424,16.8424,16.8175,16.8424,189070.0
2019-12-10 11:40:00,20.25,20.27,20.24,20.25,163256.0,16.8341,16.8507,16.8258,16.8341,163256.0
2019-12-10 11:50:00,20.24,20.26,20.21,20.23,234898.0,16.8258,16.8424,16.8008,16.8175,234898.0
2019-12-10 12:00:00,20.22,20.24,20.2,20.2,186986.0,16.8092,16.8258,16.7925,16.7925,186986.0
2019-12-10 12:10:00,20.2,20.23,20.19,20.21,196780.0,16.7925,16.8175,16.7842,16.8008,196780.0
2019-12-10 12:20:00,20.21,20.23,20.18,20.23,156875.0,16.8008,16.8175,16.7759,16.8175,156875.0
2019-12-10 12:30:00,20.23,20.23,20.2,20.21,89853.0,16.8175,16.8175,16.7925,16.8008,89853.0
2019-12-10 12:40:00,20.21,20.22,20.17,20.21,168841.0,16.8008,16.8092,16.7676,16.8008,168841.0
2019-12-10 12:50:00,20.21,20.22,20.2,20.21,172106.0,16.8008,16.8092,16.7925,16.8008,172106.0
2019-12-10 13:00:00,20.21,20.22,20.2,20.21,90086.0,16.8008,16.8092,16.7925,16.8008,90086.0
2019-12-10 13:10:00,20.21,20.22,20.2,20.21,107182.0,16.8008,16.8092,16.7925,16.8008,107182.0
2019-12-10 13:20:00,20.21,20.22,20.2,20.21,105648.0,16.8008,16.8092,16.7925,16.8008,105648.0
2019-12-10 13:30:00,20.21,20.21,20.19,20.2,103389.0,16.8008,16.8008,16.7842,16.7925,103389.0
2019-12-10 13:40:00,20.2,20.22,20.19,20.21,349017.0,16.7925,16.8092,16.7842,16.8008,349017.0
2019-12-10 13:50:00,20.21,20.22,20.2,20.2,141588.0,16.8008,16.8092,16.7925,16.7925,141588.0
2019-12-10 14:00:00,20.2,20.21,20.19,20.21,129470.0,16.7925,16.8008,16.7842,16.8008,129470.0
2019-12-10 14:10:00,20.21,20.22,20.2,20.21,148421.0,16.8008,16.8092,16.7925,16.8008,148421.0
2019-12-10 14:20:00,20.21,20.22,20.2,20.2,69123.0,16.8008,16.8092,16.7925,16.7925,69123.0
2019-12-10 14:30:00,20.2,20.21,20.18,20.18,266338.0,16.7925,16.8008,16.7759,16.7759,266338.0
2019-12-10 14:40:00,20.18,20.21,20.18,20.2,203915.0,16.7759,16.8008,16.7759,16.7925,203915.0
2019-12-10 14:50:00,20.21,20.21,20.19,20.2,77681.0,16.8008,16.8008,16.7842,16.7925,77681.0
2019-12-10 15:00:00,20.19,20.21,20.19,20.2,159978.0,16.7842,16.8008,16.7842,16.7925,159978.0
2019-12-10 15:10:00,20.2,20.21,20.18,20.18,156137.0,16.7925,16.8008,16.7759,16.7759,156137.0
2019-12-10 15:20:00,20.19,20.2,20.18,20.18,134825.0,16.7842,16.7925,16.7759,16.7759,134825.0
2019-12-10 15:30:00,20.18,20.19,20.13,20.15,482740.0,16.7759,16.7842,16.7343,16.751,482740.0
2019-12-10 15:40:00,20.16,20.17,20.14,20.17,240966.0,16.7593,16.7676,16.7427,16.7676,240966.0
2019-12-10 15:50:00,20.17,20.2,20.14,20.2,786309.0,16.7676,16.7925,16.7427,16.7925,786309.0
2019-12-11 09:30:00,20.2,20.23,20.11,20.2,840738.0,16.7925,16.8175,16.7177,16.7925,840738.0
2019-12-11 09:40:00,20.21,20.22,20.17,20.19,599945.0,16.8008,16.8092,16.7676,16.7842,599945.0
2019-12-11 09:50:00,20.18,20.19,20.08,20.1,761711.0,16.7759,16.7842,16.6928,16.7094,761711.0
2019-12-11 10:00:00,20.09,20.1,19.99,20.02,691319.0,16.7011,16.7094,16.618,16.6429,691319.0
2019-12-11 10:10:00,20.01,20.1,20.01,20.07,290191.0,16.6346,16.7094,16.6346,16.6845,290191.0
2019-12-11 10:20:00,20.07,20.13,20.07,20.09,186992.0,16.6845,16.7343,16.6845,16.7011,186992.0
2019-12-11 10:30:00,20.08,20.13,20.07,20.09,131950.0,16.6928,16.7343,16.6845,16.7011,131950.0
2019-12-11 10:40:00,20.1,20.11,20.05,20.09,169268.0,16.7094,16.7177,16.6678,16.7011,169268.0
2019-12-11 10:50:00,20.08,20.11,20.08,20.09,126432.0,16.6928,16.7177,16.6928,16.7011,126432.0
2019-12-11 11:00:00,20.09,20.1,20.07,20.1,121187.0,16.7011,16.7094,16.6845,16.7094,121187.0
2019-12-11 11:10:00,20.1,20.11,20.05,20.05,214410.0,16.7094,16.7177,16.6678,16.6678,214410.0
2019-12-11 11:20:00,20.05,20.1,20.04,20.07,333156.0,16.6678,16.7094,16.6595,16.6845,333156.0
2019-12-11 11:30:00,20.08,20.12,20.06,20.11,244444.0,16.6928,16.726,16.6762,16.7177,244444.0
2019-12-11 11:40:00,20.11,20.11,20.06,20.07,162588.0,16.7177,16.7177,16.6762,16.6845,162588.0
2019-12-11 11:50:00,20.07,20.08,20.01,20.07,236226.0,16.6845,16.6928,16.6346,16.6845,236226.0
2019-12-11 12:00:00,20.07,20.09,20.0,20.02,198818.0,16.6845,16.7011,16.6263,16.6429,198818.0
2019-12-11 12:10:00,20.02,20.07,19.99,20.06,194567.0,16.6429,16.6845,16.618,16.6762,194567.0
2019-12-11 12:20:00,20.05,20.06,20.02,20.03,93026.0,16.6678,16.6762,16.6429,16.6512,93026.0
2019-12-11 12:30:00,20.03,20.04,19.98,19.98,174353.0,16.6512,16.6595,16.6096,16.6096,174353.0
2019-12-11 12:40:00,19.98,20.02,19.94,20.0,314061.0,16.6096,16.6429,16.5764,16.6263,314061.0
2019-12-11 12:50:00,20.0,20.02,19.98,19.98,124992.0,16.6263,16.6429,16.6096,16.6096,124992.0
2019-12-11 13:00:00,19.99,20.02,19.98,20.01,188362.0,16.618,16.6429,16.6096,16.6346,188362.0
2019-12-11 13:10:00,20.01,20.04,20.0,20.04,68655.0,16.6346,16.6595,16.6263,16.6595,68655.0
2019-12-11 13:20:00,20.04,20.05,20.01,20.03,121839.0,16.6595,16.6678,16.6346,16.6512,121839.0
2019-12-11 13:30:00,20.03,20.03,20.0,20.01,71643.0,16.6512,16.6512,16.6263,16.6346,71643.0
2019-12-11 13:40:00,20.01,20.05,20.0,20.05,66740.0,16.6346,16.6678,16.6263,16.6678,66740.0
2019-12-11 13:50:00,20.05,20.08,20.0,20.07,1074536.0,16.6678,16.6928,16.6263,16.6845,1074536.0
2019-12-11 14:00:00,20.07,20.13,20.06,20.1,129331.0,16.6845,16.7343,16.6762,16.7094,129331.0
2019-12-11 14:10:00,20.1,20.1,20.06,20.07,142525.0,16.7094,16.7094,16.6762,16.6845,142525.0
2019-12-11 14:20:00,20.07,20.09,20.05,20.07,140533.0,16.6845,16.7011,16.6678,16.6845,140533.0
2019-12-11 14:30:00,20.07,20.11,20.06,20.07,206695.0,16.6845,16.7177,16.6762,16.6845,206695.0
2019-12-11 14:40:00,20.08,20.11,20.05,20.09,514446.0,16.6928,16.7177,16.6678,16.7011,514446.0
2019-12-11 14:50:00,20.08,20.11,20.06,20.09,173361.0,16.6928,16.7177,16.6762,16.7011,173361.0
2019-12-11 15:00:00,20.09,20.1,20.06,20.09,277065.0,16.7011,16.7094,16.6762,16.7011,277065.0
2019-12-11 15:10:00,20.09,20.11,20.07,20.11,352470.0,16.7011,16.7177,16.6845,16.7177,352470.0
2019-12-11 15:20:00,20.1,20.11,20.08,20.11,476962.0,16.7094,16.7177,16.6928,16.7177,476962.0
2019-12-11 15:30:00,20.11,20.12,20.08,20.1,479924.0,16.7177,16.726,16.6928,16.7094,479924.0
2019-12-11 15:40:00,20.09,20.1,20.05,20.05,637032.0,16.7011,16.7094,16.6678,16.6678,637032.0
2019-12-11 15:50:00,20.06,20.11,20.05,20.07,1118843.0,16.6762,16.7177,16.6678,16.6845,1118843.0
2019-12-12 09:30:00,19.94,20.3,19.94,20.29,613924.0,16.5764,16.8757,16.5764,16.8674,613924.0
2019-12-12 09:40:00,20.3,20.32,20.2,20.31,448217.0,16.8757,16.8923,16.7925,16.884,448217.0
2019-12-12 09:50:00,20.31,20.39,20.3,20.32,444863.0,16.884,16.9505,16.8757,16.8923,444863.0
2019-12-12 10:00:00,20.32,20.41,20.32,20.39,719166.0,16.8923,16.9671,16.8923,16.9505,719166.0
2019-12-12 10:10:00,20.39,20.45,20.36,20.44,440206.0,16.9505,17.0004,16.9255,16.992,440206.0
2019-12-12 10:20:00,20.44,20.47,20.43,20.46,218707.0,16.992,17.017,16.9837,17.0087,218707.0
2019-12-12 10:30:00,20.46,20.47,20.39,20.4,224183.0,17.0087,17.017,16.9505,16.9588,224183.0
2019-12-12 10:40:00,20.4,20.41,20.32,20.32,233078.0,16.9588,16.9671,16.8923,16.8923,233078.0
2019-12-12 10:50:00,20.33,20.37,20.3,20.34,1053414.0,16.9006,16.9339,16.8757,16.9089,1053414.0
2019-12-12 11:00:00,20.34,20.35,20.31,20.34,862775.0,16.9089,16.9172,16.884,16.9089,862775.0
2019-12-12 11:10:00,20.33,20.45,20.33,20.45,199855.0,16.9006,17.0004,16.9006,17.0004,199855.0
2019-12-12 11:20:00,20.44,20.47,20.37,20.38,467244.0,16.992,17.017,16.9339,16.9422,467244.0
2019-12-12 11:30:00,20.38,20.38,20.33,20.34,224905.0,16.9422,16.9422,16.9006,16.9089,224905.0
2019-12-12 11:40:00,20.34,20.38,20.32,20.38,190973.0,16.9089,16.9422,16.8923,16.9422,190973.0
2019-12-12 11:50:00,20.37,20.4,20.32,20.37,220425.0,16.9339,16.9588,16.8923,16.9339,220425.0
2019-12-12 12:00:00,20.37,20.38,20.35,20.38,141219.0,16.9339,16.9422,16.9172,16.9422,141219.0
2019-12-12 12:10:00,20.38,20.38,20.34,20.35,143220.0,16.9422,16.9422,16.9089,16.9172,143220.0
2019-12-12 12:20:00,20.34,20.36,20.29,20.31,265801.0,16.9089,16.9255,16.8674,16.884,265801.0
2019-12-12 12:30:00,20.3,20.37,20.3,20.36,211134.0,16.8757,16.9339,16.8757,16.9255,211134.0
2019-12-12 12:40:00,20.37,20.37,20.34,20.34,173529.0,16.9339,16.9339,16.9089,16.9089,173529.0
2019-12-12 12:50:00,20.34,20.36,20.32,20.33,172116.0,16.9089,16.9255,16.8923,16.9006,172116.0
2019-12-12 13:00:00,20.34,20.37,20.33,20.36,146930.0,16.9089,16.9339,16.9006,16.9255,146930.0
2019-12-12 13:10:00,20.37,20.4,20.35,20.39,182179.0,16.9339,16.9588,16.9172,16.9505,182179.0
2019-12-12 13:20:00,20.38,20.4,20.36,20.36,183341.0,16.9422,16.9588,16.9255,16.9255,183341.0
2019-12-12 13:30:00,20.36,20.37,20.26,20.31,337679.0,16.9255,16.9339,16.8424,16.884,337679.0
2019-12-12 13:40:00,20.31,20.34,20.31,20.32,106868.0,16.884,16.9089,16.884,16.8923,106868.0
2019-12-12 13:50:00,20.32,20.39,20.32,20.39,188004.0,16.8923,16.9505,16.8923,16.9505,188004.0
2019-12-12 14:00:00,20.39,20.4,20.37,20.38,207740.0,16.9505,16.9588,16.9339,16.9422,207740.0
2019-12-12 14:10:00,20.39,20.42,20.38,20.39,179789.0,16.9505,16.9754,16.9422,16.9505,179789.0
2019-12-12 14:20:00,20.4,20.43,20.39,20.41,130363.0,16.9588,16.9837,16.9505,16.9671,130363.0
2019-12-12 14:30:00,20.41,20.5,20.4,20.48,359281.0,16.9671,17.0419,16.9588,17.0253,359281.0
2019-12-12 14:40:00,20.48,20.49,20.45,20.48,183705.0,17.0253,17.0336,17.0004,17.0253,183705.0
2019-12-12 14:50:00,20.48,20.49,20.44,20.46,213411.0,17.0253,17.0336,16.992,17.0087,213411.0
2019-12-12 15:00:00,20.46,20.47,20.44,20.45,164030.0,17.0087,17.017,16.992,17.0004,164030.0
2019-12-12 15:10:00,20.45,20.48,20.42,20.44,210693.0,17.0004,17.0253,16.9754,16.992,210693.0
2019-12-12 15:20:00,20.44,20.46,20.39,20.45,248899.0,16.992,17.0087,16.9505,17.0004,248899.0
2019-12-12 15:30:00,20.45,20.47,20.41,20.45,485396.0,17.0004,17.017,16.9671,17.0004,485396.0
2019-12-12 15:40:00,20.45,20.49,20.44,20.48,398000.0,17.0004,17.0336,16.992,17.0253,398000.0
2019-12-12 15:50:00,20.48,20.49,20.43,20.43,1338242.0,17.0253,17.0336,16.9837,16.9837,1338242.0
2019-12-13 09:30:00,20.37,20.43,20.29,20.38,285541.0,16.9339,16.9837,16.8674,16.9422,285541.0
2019-12-13 09:40:00,20.37,20.42,20.29,20.29,207665.0,16.9339,16.9754,16.8674,16.8674,207665.0
2019-12-13 09:50:00,20.29,20.39,20.27,20.37,234888.0,16.8674,16.9505,16.8507,16.9339,234888.0
2019-12-13 10:00:00,20.37,20.53,20.35,20.51,369727.0,16.9339,17.0669,16.9172,17.0502,369727.0
2019-12-13 10:10:00,20.51,20.51,20.38,20.41,608059.0,17.0502,17.0502,16.9422,16.9671,608059.0
2019-12-13 10:20:00,20.42,20.42,20.31,20.32,415253.0,16.9754,16.9754,16.884,16.8923,415253.0
2019-12-13 10:30:00,20.31,20.38,20.26,20.3,308185.0,16.884,16.9422,16.8424,16.8757,308185.0
2019-12-13 10:40:00,20.3,20.35,20.3,20.31,293117.0,16.8757,16.9172,16.8757,16.884,293117.0
2019-12-13 10:50:00,20.32,20.34,20.29,20.32,231196.0,16.8923,16.9089,16.8674,16.8923,231196.0
2019-12-13 11:00:00,20.32,20.35,20.3,20.33,198563.0,16.8923,16.9172,16.8757,16.9006,198563.0
2019-12-13 11:10:00,20.33,20.34,20.3,20.3,117564.0,16.9006,16.9089,16.8757,16.8757,117564.0
2019-12-13 11:20:00,20.3,20.34,20.29,20.32,199987.0,16.8757,16.9089,16.8674,16.8923,199987.0
2019-12-13 11:30:00,20.32,20.36,20.31,20.35,286497.0,16.8923,16.9255,16.884,16.9172,286497.0
2019-12-13 11:40:00,20.35,20.35,20.33,20.34,93145.0,16.9172,16.9172,16.9006,16.9089,93145.0
2019-12-13 11:50:00,20.33,20.39,20.33,20.36,128251.0,16.9006,16.9505,16.9006,16.9255,128251.0
2019-12-13 12:00:00,20.36,20.37,20.35,20.37,123763.0,16.9255,16.9339,16.9172,16.9339,123763.0
2019-12-13 12:10:00,20.37,20.37,20.34,20.36,101992.0,16.9339,16.9339,16.9089,16.9255,101992.0
2019-12-13 12:20:00,20.36,20.37,20.35,20.36,120255.0,16.9255,16.9339,16.9172,16.9255,120255.0
2019-12-13 12:30:00,20.37,20.39,20.36,20.38,58221.0,16.9339,16.9505,16.9255,16.9422,58221.0
2019-12-13 12:40:00,20.39,20.4,20.38,20.38,55978.0,16.9505,16.9588,16.9422,16.9422,55978.0
2019-12-13 12:50:00,20.38,20.39,20.36,20.39,83112.0,16.9422,16.9505,16.9255,16.9505,83112.0
2019-12-13 13:00:00,20.39,20.4,20.37,20.39,73985.0,16.9505,16.9588,16.9339,16.9505,73985.0
2019-12-13 13:10:00,20.39,20.41,20.38,20.39,64691.0,16.9505,16.9671,16.9422,16.9505,64691.0
2019-12-13 13:20:00,20.4,20.42,20.39,20.39,76412.0,16.9588,16.9754,16.9505,16.9505,76412.0
2019-12-13 13:30:00,20.39,20.42,20.39,20.42,107293.0,16.9505,16.9754,16.9505,16.9754,107293.0
2019-12-13 13:40:00,20.42,20.43,20.4,20.43,74890.0,16.9754,16.9837,16.9588,16.9837,74890.0
2019-12-13 13:50:00,20.43,20.47,20.42,20.45,111969.0,16.9837,17.017,16.9754,17.0004,111969.0
2019-12-13 14:00:00,20.45,20.46,20.41,20.43,98069.0,17.0004,17.0087,16.9671,16.9837,98069.0
2019-12-13 14:10:00,20.43,20.44,20.42,20.44,100425.0,16.9837,16.992,16.9754,16.992,100425.0
2019-12-13 14:20:00,20.44,20.44,20.41,20.42,95767.0,16.992,16.992,16.9671,16.9754,95767.0
2019-12-13 14:30:00,20.42,20.44,20.41,20.42,93275.0,16.9754,16.992,16.9671,16.9754,93275.0
2019-12-13 14:40:00,20.42,20.42,20.37,20.39,180071.0,16.9754,16.9754,16.9339,16.9505,180071.0
2019-12-13 14:50:00,20.39,20.41,20.38,20.39,121372.0,16.9505,16.9671,16.9422,16.9505,121372.0
2019-12-13 15:00:00,20.39,20.4,20.37,20.37,86412.0,16.9505,16.9588,16.9339,16.9339,86412.0
2019-12-13 15:10:00,20.37,20.4,20.35,20.36,176789.0,16.9339,16.9588,16.9172,16.9255,176789.0
2019-12-13 15:20:00,20.36,20.37,20.33,20.35,184008.0,16.9255,16.9339,16.9006,16.9172,184008.0
2019-12-13 15:30:00,20.35,20.36,20.32,20.35,221279.0,16.9172,16.9255,16.8923,16.9172,221279.0
2019-12-13 15:40:00,20.35,20.36,20.32,20.34,180478.0,16.9172,16.9255,16.8923,16.9089,180478.0
2019-12-13 15:50:00,20.34,20.37,20.33,20.35,618834.0,16.9089,16.9339,16.9006,16.9172,618834.0
2019-12-16 09:30:00,20.4,20.57,20.38,20.5,562208.0,16.9588,17.1001,16.9422,17.0419,562208.0
2019-12-16 09:40:00,20.51,20.63,20.5,20.6,198409.0,17.0502,17.15,17.0419,17.1251,198409.0
2019-12-16 09:50:00,20.61,20.61,20.58,20.6,144222.0,17.1334,17.1334,17.1084,17.1251,144222.0
2019-12-16 10:00:00,20.6,20.62,20.57,20.6,217754.0,17.1251,17.1417,17.1001,17.1251,217754.0
2019-12-16 10:10:00,20.6,20.62,20.59,20.6,197593.0,17.1251,17.1417,17.1167,17.1251,197593.0
2019-12-16 10:20:00,20.6,20.63,20.58,20.63,264597.0,17.1251,17.15,17.1084,17.15,264597.0
2019-12-16 10:30:00,20.63,20.65,20.6,20.64,261087.0,17.15,17.1666,17.1251,17.1583,261087.0
2019-12-16 10:40:00,20.63,20.64,20.62,20.63,125127.0,17.15,17.1583,17.1417,17.15,125127.0
2019-12-16 10:50:00,20.64,20.67,20.63,20.65,216009.0,17.1583,17.1833,17.15,17.1666,216009.0
2019-12-16 11:00:00,20.65,20.67,20.65,20.67,57703.0,17.1666,17.1833,17.1666,17.1833,57703.0
2019-12-16 11:10:00,20.66,20.67,20.64,20.66,227916.0,17.1749,17.1833,17.1583,17.1749,227916.0
2019-12-16 11:20:00,20.66,20.69,20.65,20.69,129164.0,17.1749,17.1999,17.1666,17.1999,129164.0
2019-12-16 11:30:00,20.68,20.69,20.66,20.68,118488.0,17.1916,17.1999,17.1749,17.1916,118488.0
2019-12-16 11:40:00,20.69,20.69,20.63,20.63,149795.0,17.1999,17.1999,17.15,17.15,149795.0
2019-12-16 11:50:00,20.64,20.65,20.62,20.64,102722.0,17.1583,17.1666,17.1417,17.1583,102722.0
2019-12-16 12:00:00,20.64,20.66,20.63,20.63,145212.0,17.1583,17.1749,17.15,17.15,145212.0
2019-12-16 12:10:00,20.63,20.65,20.63,20.64,66870.0,17.15,17.1666,17.15,17.1583,66870.0
2019-12-16 12:20:00,20.64,20.65,20.61,20.61,176676.0,17.1583,17.1666,17.1334,17.1334,176676.0
2019-12-16 12:30:00,20.61,20.63,20.61,20.63,48608.0,17.1334,17.15,17.1334,17.15,48608.0
2019-12-16 12:40:00,20.62,20.63,20.57,20.57,124835.0,17.1417,17.15,17.1001,17.1001,124835.0
2019-12-16 12:50:00,20.57,20.58,20.55,20.57,62609.0,17.1001,17.1084,17.0835,17.1001,62609.0
2019-12-16 13:00:00,20.56,20.59,20.54,20.59,223851.0,17.0918,17.1167,17.0752,17.1167,223851.0
2019-12-16 13:10:00,20.59,20.59,20.56,20.57,91984.0,17.1167,17.1167,17.0918,17.1001,91984.0
2019-12-16 13:20:00,20.57,20.6,20.56,20.58,178854.0,17.1001,17.1251,17.0918,17.1084,178854.0
2019-12-16 13:30:00,20.59,20.67,20.58,20.67,156532.0,17.1167,17.1833,17.1084,17.1833,156532.0
2019-12-16 13:40:00,20.67,20.68,20.64,20.65,115793.0,17.1833,17.1916,17.1583,17.1666,115793.0
2019-12-16 13:50:00,20.65,20.67,20.64,20.66,84074.0,17.1666,17.1833,17.1583,17.1749,84074.0
2019-12-16 14:00:00,20.65,20.66,20.62,20.64,98908.0,17.1666,17.1749,17.1417,17.1583,98908.0
2019-12-16 14:10:00,20.64,20.65,20.64,20.64,44134.0,17.1583,17.1666,17.1583,17.1583,44134.0
2019-12-16 14:20:00,20.64,20.65,20.6,20.61,131011.0,17.1583,17.1666,17.1251,17.1334,131011.0
2019-12-16 14:30:00,20.61,20.64,20.6,20.62,77072.0,17.1334,17.1583,17.1251,17.1417,77072.0
2019-12-16 14:40:00,20.63,20.64,20.58,20.59,188093.0,17.15,17.1583,17.1084,17.1167,188093.0
2019-12-16 14:50:00,20.59,20.6,20.55,20.57,276188.0,17.1167,17.1251,17.0835,17.1001,276188.0
2019-12-16 15:00:00,20.57,20.59,20.56,20.56,82355.0,17.1001,17.1167,17.0918,17.0918,82355.0
2019-12-16 15:10:00,20.56,20.6,20.56,20.6,83545.0,17.0918,17.1251,17.0918,17.1251,83545.0
2019-12-16 15:20:00,20.59,20.61,20.57,20.57,113631.0,17.1167,17.1334,17.1001,17.1001,113631.0
2019-12-16 15:30:00,20.57,20.59,20.55,20.57,129394.0,17.1001,17.1167,17.0835,17.1001,129394.0
2019-12-16 15:40:00,20.56,20.58,20.52,20.55,176787.0,17.0918,17.1084,17.0586,17.0835,176787.0
2019-12-16 15:50:00,20.55,20.56,20.49,20.52,628118.0,17.0835,17.0918,17.0336,17.0586,628118.0
2019-12-17 09:30:00,20.54,20.54,20.46,20.53,261366.0,17.0752,17.0752,17.0087,17.0669,261366.0
2019-12-17 09:40:00,20.53,20.53,20.46,20.5,170026.0,17.0669,17.0669,17.0087,17.0419,170026.0
2019-12-17 09:50:00,20.5,20.5,20.36,20.38,423908.0,17.0419,17.0419,16.9255,16.9422,423908.0
2019-12-17 10:00:00,20.38,20.45,20.37,20.42,188237.0,16.9422,17.0004,16.9339,16.9754,188237.0
2019-12-17 10:10:00,20.42,20.47,20.41,20.42,352628.0,16.9754,17.017,16.9671,16.9754,352628.0
2019-12-17 10:20:00,20.41,20.42,20.37,20.39,161779.0,16.9671,16.9754,16.9339,16.9505,161779.0
2019-12-17 10:30:00,20.39,20.4,20.33,20.38,163907.0,16.9505,16.9588,16.9006,16.9422,163907.0
2019-12-17 10:40:00,20.38,20.46,20.38,20.45,151957.0,16.9422,17.0087,16.9422,17.0004,151957.0
2019-12-17 10:50:00,20.44,20.46,20.44,20.46,195517.0,16.992,17.0087,16.992,17.0087,195517.0
2019-12-17 11:00:00,20.45,20.47,20.44,20.45,146778.0,17.0004,17.017,16.992,17.0004,146778.0
2019-12-17 11:10:00,20.46,20.47,20.44,20.45,137079.0,17.0087,17.017,16.992,17.0004,137079.0
2019-12-17 11:20:00,20.45,20.47,20.43,20.43,142837.0,17.0004,17.017,16.9837,16.9837,142837.0
2019-12-17 11:30:00,20.43,20.44,20.41,20.43,110734.0,16.9837,16.992,16.9671,16.9837,110734.0
2019-12-17 11:40:00,20.44,20.46,20.4,20.44,219690.0,16.992,17.0087,16.9588,16.992,219690.0
2019-12-17 11:50:00,20.44,20.46,20.43,20.45,71438.0,16.992,17.0087,16.9837,17.0004,71438.0
2019-12-17 12:00:00,20.45,20.46,20.45,20.45,46399.0,17.0004,17.0087,17.0004,17.0004,46399.0
2019-12-17 12:10:00,20.45,20.51,20.45,20.48,225472.0,17.0004,17.0502,17.0004,17.0253,225472.0
2019-12-17 12:20:00,20.49,20.5,20.47,20.48,143962.0,17.0336,17.0419,17.017,17.0253,143962.0
2019-12-17 12:30:00,20.48,20.49,20.45,20.46,117678.0,17.0253,17.0336,17.0004,17.0087,117678.0
2019-12-17 12:40:00,20.46,20.49,20.46,20.48,92547.0,17.0087,17.0336,17.0087,17.0253,92547.0
2019-12-17 12:50:00,20.48,20.49,20.45,20.47,88136.0,17.0253,17.0336,17.0004,17.017,88136.0
2019-12-17 13:00:00,20.47,20.48,20.45,20.45,80206.0,17.017,17.0253,17.0004,17.0004,80206.0
2019-12-17 13:10:00,20.46,20.46,20.42,20.43,59294.0,17.0087,17.0087,16.9754,16.9837,59294.0
2019-12-17 13:20:00,20.43,20.45,20.42,20.43,117154.0,16.9837,17.0004,16.9754,16.9837,117154.0
2019-12-17 13:30:00,20.44,20.44,20.43,20.43,44996.0,16.992,16.992,16.9837,16.9837,44996.0
2019-12-17 13:40:00,20.42,20.45,20.4,20.4,111101.0,16.9754,17.0004,16.9588,16.9588,111101.0
2019-12-17 13:50:00,20.4,20.41,20.38,20.39,99862.0,16.9588,16.9671,16.9422,16.9505,99862.0
2019-12-17 14:00:00,20.39,20.43,20.38,20.42,115650.0,16.9505,16.9837,16.9422,16.9754,115650.0
2019-12-17 14:10:00,20.42,20.43,20.4,20.42,69225.0,16.9754,16.9837,16.9588,16.9754,69225.0
2019-12-17 14:20:00,20.41,20.43,20.41,20.43,109821.0,16.9671,16.9837,16.9671,16.9837,109821.0
2019-12-17 14:30:00,20.43,20.45,20.42,20.44,110617.0,16.9837,17.0004,16.9754,16.992,110617.0
2019-12-17 14:40:00,20.45,20.45,20.44,20.44,74057.0,17.0004,17.0004,16.992,16.992,74057.0
2019-12-17 14:50:00,20.44,20.49,20.44,20.49,124626.0,16.992,17.0336,16.992,17.0336,124626.0
2019-12-17 15:00:00,20.49,20.49,20.47,20.47,132399.0,17.0336,17.0336,17.017,17.017,132399.0
2019-12-17 15:10:00,20.47,20.48,20.44,20.46,149156.0,17.017,17.0253,16.992,17.0087,149156.0
2019-12-17 15:20:00,20.46,20.47,20.45,20.45,86684.0,17.0087,17.017,17.0004,17.0004,86684.0
2019-12-17 15:30:00,20.46,20.46,20.44,20.44,179715.0,17.0087,17.0087,16.992,16.992,179715.0
2019-12-17 15:40:00,20.45,20.45,20.37,20.38,290022.0,17.0004,17.0004,16.9339,16.9422,290022.0
2019-12-17 15:50:00,20.39,20.42,20.37,20.37,597775.0,16.9505,16.9754,16.9339,16.9339,597775.0
2019-12-18 09:30:00,20.33,20.47,20.3,20.41,359507.0,16.9006,17.017,16.8757,16.9671,359507.0
2019-12-18 09:40:00,20.41,20.43,20.36,20.36,137136.0,16.9671,16.9837,16.9255,16.9255,137136.0
2019-12-18 09:50:00,20.37,20.4,20.35,20.38,111335.0,16.9339,16.9588,16.9172,16.9422,111335.0
2019-12-18 10:00:00,20.38,20.45,20.37,20.45,83392.0,16.9422,17.0004,16.9339,17.0004,83392.0
2019-12-18 10:10:00,20.45,20.46,20.42,20.45,175116.0,17.0004,17.0087,16.9754,17.0004,175116.0
2019-12-18 10:20:00,20.44,20.47,20.42,20.44,225107.0,16.992,17.017,16.9754,16.992,225107.0
2019-12-18 10:30:00,20.44,20.48,20.44,20.47,156337.0,16.992,17.0253,16.992,17.017,156337.0
2019-12-18 10:40:00,20.48,20.48,20.42,20.46,201408.0,17.0253,17.0253,16.9754,17.0087,201408.0
2019-12-18 10:50:00,20.47,20.48,20.44,20.45,249269.0,17.017,17.0253,16.992,17.0004,249269.0
2019-12-18 11:00:00,20.44,20.45,20.41,20.41,119583.0,16.992,17.0004,16.9671,16.9671,119583.0
2019-12-18 11:10:00,20.41,20.43,20.4,20.41,222930.0,16.9671,16.9837,16.9588,16.9671,222930.0
2019-12-18 11:20:00,20.42,20.42,20.37,20.37,204341.0,16.9754,16.9754,16.9339,16.9339,204341.0
2019-12-18 11:30:00,20.38,20.38,20.34,20.35,217833.0,16.9422,16.9422,16.9089,16.9172,217833.0
2019-12-18 11:40:00,20.36,20.39,20.35,20.38,142241.0,16.9255,16.9505,16.9172,16.9422,142241.0
2019-12-18 11:50:00,20.38,20.39,20.34,20.35,121658.0,16.9422,16.9505,16.9089,16.9172,121658.0
2019-12-18 12:00:00,20.37,20.41,20.36,20.39,125489.0,16.9339,16.9671,16.9255,16.9505,125489.0
2019-12-18 12:10:00,20.39,20.42,20.38,20.41,132967.0,16.9505,16.9754,16.9422,16.9671,132967.0
2019-12-18 12:20:00,20.41,20.46,20.39,20.44,206329.0,16.9671,17.0087,16.9505,16.992,206329.0
2019-12-18 12:30:00,20.44,20.46,20.42,20.43,134999.0,16.992,17.0087,16.9754,16.9837,134999.0
2019-12-18 12:40:00,20.43,20.43,20.4,20.41,130553.0,16.9837,16.9837,16.9588,16.9671,130553.0
2019-12-18 12:50:00,20.41,20.42,20.36,20.39,162945.0,16.9671,16.9754,16.9255,16.9505,162945.0
2019-12-18 13:00:00,20.39,20.42,20.39,20.42,132119.0,16.9505,16.9754,16.9505,16.9754,132119.0
2019-12-18 13:10:00,20.42,20.46,20.41,20.46,178171.0,16.9754,17.0087,16.9671,17.0087,178171.0
2019-12-18 13:20:00,20.45,20.46,20.42,20.43,139293.0,17.0004,17.0087,16.9754,16.9837,139293.0
2019-12-18 13:30:00,20.43,20.44,20.42,20.44,159935.0,16.9837,16.992,16.9754,16.992,159935.0
2019-12-18 13:40:00,20.44,20.45,20.42,20.43,119719.0,16.992,17.0004,16.9754,16.9837,119719.0
2019-12-18 13:50:00,20.43,20.45,20.38,20.41,206316.0,16.9837,17.0004,16.9422,16.9671,206316.0
2019-12-18 14:00:00,20.41,20.43,20.39,20.42,148830.0,16.9671,16.9837,16.9505,16.9754,148830.0
2019-12-18 14:10:00,20.42,20.43,20.39,20.39,112475.0,16.9754,16.9837,16.9505,16.9505,112475.0
2019-12-18 14:20:00,20.39,20.4,20.38,20.39,154687.0,16.9505,16.9588,16.9422,16.9505,154687.0
2019-12-18 14:30:00,20.39,20.41,20.38,20.41,157070.0,16.9505,16.9671,16.9422,16.9671,157070.0
2019-12-18 14:40:00,20.4,20.41,20.39,20.39,160033.0,16.9588,16.9671,16.9505,16.9505,160033.0
2019-12-18 14:50:00,20.4,20.42,20.39,20.41,181054.0,16.9588,16.9754,16.9505,16.9671,181054.0
2019-12-18 15:00:00,20.41,20.42,20.39,20.39,156496.0,16.9671,16.9754,16.9505,16.9505,156496.0
2019-12-18 15:10:00,20.39,20.4,20.37,20.38,217759.0,16.9505,16.9588,16.9339,16.9422,217759.0
2019-12-18 15:20:00,20.38,20.39,20.37,20.37,183400.0,16.9422,16.9505,16.9339,16.9339,183400.0
2019-12-18 15:30:00,20.37,20.38,20.34,20.36,390825.0,16.9339,16.9422,16.9089,16.9255,390825.0
2019-12-18 15:40:00,20.35,20.36,20.31,20.33,327469.0,16.9172,16.9255,16.884,16.9006,327469.0
2019-12-18 15:50:00,20.32,20.35,20.31,20.32,1046930.0,16.8923,16.9172,16.884,16.8923,1046930.0
2019-12-19 09:30:00,20.38,20.4,20.26,20.26,313115.0,16.9422,16.9588,16.8424,16.8424,313115.0
2019-12-19 09:40:00,20.27,20.34,20.26,20.3,156343.0,16.8507,16.9089,16.8424,16.8757,156343.0
2019-12-19 09:50:00,20.3,20.34,20.29,20.3,191249.0,16.8757,16.9089,16.8674,16.8757,191249.0
2019-12-19 10:00:00,20.3,20.3,20.24,20.3,215579.0,16.8757,16.8757,16.8258,16.8757,215579.0
2019-12-19 10:10:00,20.3,20.32,20.26,20.26,165942.0,16.8757,16.8923,16.8424,16.8424,165942.0
2019-12-19 10:20:00,20.27,20.31,20.24,20.3,349931.0,16.8507,16.884,16.8258,16.8757,349931.0
2019-12-19 10:30:00,20.3,20.32,20.24,20.26,196528.0,16.8757,16.8923,16.8258,16.8424,196528.0
2019-12-19 10:40:00,20.26,20.27,20.22,20.24,643970.0,16.8424,16.8507,16.8092,16.8258,643970.0
2019-12-19 10:50:00,20.24,20.29,20.24,20.25,483286.0,16.8258,16.8674,16.8258,16.8341,483286.0
2019-12-19 11:00:00,20.25,20.33,20.24,20.32,164721.0,16.8341,16.9006,16.8258,16.8923,164721.0
2019-12-19 11:10:00,20.33,20.34,20.29,20.34,142085.0,16.9006,16.9089,16.8674,16.9089,142085.0
2019-12-19 11:20:00,20.33,20.39,20.33,20.37,115070.0,16.9006,16.9505,16.9006,16.9339,115070.0
2019-12-19 11:30:00,20.38,20.4,20.37,20.38,93110.0,16.9422,16.9588,16.9339,16.9422,93110.0
2019-12-19 11:40:00,20.38,20.38,20.33,20.35,121354.0,16.9422,16.9422,16.9006,16.9172,121354.0
2019-12-19 11:50:00,20.35,20.36,20.35,20.36,56425.0,16.9172,16.9255,16.9172,16.9255,56425.0
2019-12-19 12:00:00,20.35,20.37,20.34,20.36,110155.0,16.9172,16.9339,16.9089,16.9255,110155.0
2019-12-19 12:10:00,20.36,20.37,20.35,20.35,56761.0,16.9255,16.9339,16.9172,16.9172,56761.0
2019-12-19 12:20:00,20.36,20.37,20.34,20.34,63769.0,16.9255,16.9339,16.9089,16.9089,63769.0
2019-12-19 12:30:00,20.35,20.35,20.31,20.31,74446.0,16.9172,16.9172,16.884,16.884,74446.0
2019-12-19 12:40:00,20.31,20.31,20.28,20.3,69949.0,16.884,16.884,16.859,16.8757,69949.0
2019-12-19 12:50:00,20.3,20.31,20.29,20.31,55731.0,16.8757,16.884,16.8674,16.884,55731.0
2019-12-19 13:00:00,20.3,20.32,20.29,20.3,80848.0,16.8757,16.8923,16.8674,16.8757,80848.0
2019-12-19 13:10:00,20.31,20.33,20.3,20.32,63402.0,16.884,16.9006,16.8757,16.8923,63402.0
2019-12-19 13:20:00,20.31,20.32,20.31,20.32,30074.0,16.884,16.8923,16.884,16.8923,30074.0
2019-12-19 13:30:00,20.32,20.32,20.3,20.3,81558.0,16.8923,16.8923,16.8757,16.8757,81558.0
2019-12-19 13:40:00,20.3,20.31,20.3,20.3,38741.0,16.8757,16.884,16.8757,16.8757,38741.0
2019-12-19 13:50:00,20.3,20.31,20.25,20.29,143334.0,16.8757,16.884,16.8341,16.8674,143334.0
2019-12-19 14:00:00,20.28,20.31,20.28,20.3,79538.0,16.859,16.884,16.859,16.8757,79538.0
2019-12-19 14:10:00,20.3,20.32,20.29,20.31,80583.0,16.8757,16.8923,16.8674,16.884,80583.0
2019-12-19 14:20:00,20.32,20.34,20.3,20.32,134598.0,16.8923,16.9089,16.8757,16.8923,134598.0
2019-12-19 14:30:00,20.31,20.34,20.31,20.31,63872.0,16.884,16.9089,16.884,16.884,63872.0
2019-12-19 14:40:00,20.31,20.32,20.3,20.31,77625.0,16.884,16.8923,16.8757,16.884,77625.0
2019-12-19 14:50:00,20.3,20.32,20.3,20.32,128142.0,16.8757,16.8923,16.8757,16.8923,128142.0
2019-12-19 15:00:00,20.32,20.32,20.31,20.32,115346.0,16.8923,16.8923,16.884,16.8923,115346.0
2019-12-19 15:10:00,20.32,20.33,20.31,20.32,115911.0,16.8923,16.9006,16.884,16.8923,115911.0
2019-12-19 15:20:00,20.32,20.33,20.32,20.32,120865.0,16.8923,16.9006,16.8923,16.8923,120865.0
2019-12-19 15:30:00,20.32,20.33,20.29,20.3,259841.0,16.8923,16.9006,16.8674,16.8757,259841.0
2019-12-19 15:40:00,20.3,20.3,20.29,20.29,176080.0,16.8757,16.8757,16.8674,16.8674,176080.0
2019-12-19 15:50:00,20.29,20.34,20.27,20.31,763132.0,16.8674,16.9089,16.8507,16.884,763132.0
2019-12-20 09:30:00,20.33,20.4,20.24,20.3,1496620.0,16.9006,16.9588,16.8258,16.8757,1496620.0
2019-12-20 09:40:00,20.3,20.35,20.29,20.32,176305.0,16.8757,16.9172,16.8674,16.8923,176305.0
2019-12-20 09:50:00,20.32,20.35,20.3,20.31,170111.0,16.8923,16.9172,16.8757,16.884,170111.0
2019-12-20 10:00:00,20.32,20.34,20.29,20.3,156379.0,16.8923,16.9089,16.8674,16.8757,156379.0
2019-12-20 10:10:00,20.3,20.36,20.28,20.35,420964.0,16.8757,16.9255,16.859,16.9172,420964.0
2019-12-20 10:20:00,20.35,20.36,20.32,20.36,272607.0,16.9172,16.9255,16.8923,16.9255,272607.0
2019-12-20 10:30:00,20.35,20.39,20.33,20.35,215075.0,16.9172,16.9505,16.9006,16.9172,215075.0
2019-12-20 10:40:00,20.35,20.35,20.31,20.34,118645.0,16.9172,16.9172,16.884,16.9089,118645.0
2019-12-20 10:50:00,20.35,20.35,20.29,20.3,192173.0,16.9172,16.9172,16.8674,16.8757,192173.0
2019-12-20 11:00:00,20.3,20.36,20.29,20.36,133407.0,16.8757,16.9255,16.8674,16.9255,133407.0
2019-12-20 11:10:00,20.36,20.36,20.32,20.35,238450.0,16.9255,16.9255,16.8923,16.9172,238450.0
2019-12-20 11:20:00,20.35,20.4,20.34,20.39,322102.0,16.9172,16.9588,16.9089,16.9505,322102.0
2019-12-20 11:30:00,20.39,20.46,20.38,20.45,157868.0,16.9505,17.0087,16.9422,17.0004,157868.0
2019-12-20 11:40:00,20.45,20.48,20.43,20.44,192237.0,17.0004,17.0253,16.9837,16.992,192237.0
2019-12-20 11:50:00,20.44,20.46,20.43,20.45,105643.0,16.992,17.0087,16.9837,17.0004,105643.0
2019-12-20 12:00:00,20.44,20.44,20.39,20.42,165806.0,16.992,16.992,16.9505,16.9754,165806.0
2019-12-20 12:10:00,20.41,20.43,20.41,20.42,85738.0,16.9671,16.9837,16.9671,16.9754,85738.0
2019-12-20 12:20:00,20.42,20.44,20.41,20.44,122412.0,16.9754,16.992,16.9671,16.992,122412.0
2019-12-20 12:30:00,20.44,20.44,20.39,20.39,130756.0,16.992,16.992,16.9505,16.9505,130756.0
2019-12-20 12:40:00,20.4,20.44,20.39,20.44,92406.0,16.9588,16.992,16.9505,16.992,92406.0
2019-12-20 12:50:00,20.44,20.57,20.43,20.56,498040.0,16.992,17.1001,16.9837,17.0918,498040.0
2019-12-20 13:00:00,20.56,20.58,20.52,20.55,191709.0,17.0918,17.1084,17.0586,17.0835,191709.0
2019-12-20 13:10:00,20.55,20.58,20.54,20.56,139054.0,17.0835,17.1084,17.0752,17.0918,139054.0
2019-12-20 13:20:00,20.56,20.58,20.54,20.56,279528.0,17.0918,17.1084,17.0752,17.0918,279528.0
2019-12-20 13:30:00,20.55,20.58,20.55,20.57,156748.0,17.0835,17.1084,17.0835,17.1001,156748.0
2019-12-20 13:40:00,20.57,20.58,20.56,20.57,104209.0,17.1001,17.1084,17.0918,17.1001,104209.0
2019-12-20 13:50:00,20.58,20.58,20.54,20.56,155802.0,17.1084,17.1084,17.0752,17.0918,155802.0
2019-12-20 14:00:00,20.55,20.56,20.54,20.56,128688.0,17.0835,17.0918,17.0752,17.0918,128688.0
2019-12-20 14:10:00,20.55,20.58,20.54,20.55,224361.0,17.0835,17.1084,17.0752,17.0835,224361.0
2019-12-20 14:20:00,20.54,20.6,20.54,20.58,190495.0,17.0752,17.1251,17.0752,17.1084,190495.0
2019-12-20 14:30:00,20.59,20.6,20.58,20.6,170695.0,17.1167,17.1251,17.1084,17.1251,170695.0
2019-12-20 14:40:00,20.59,20.65,20.59,20.64,344061.0,17.1167,17.1666,17.1167,17.1583,344061.0
2019-12-20 14:50:00,20.64,20.66,20.63,20.65,158199.0,17.1583,17.1749,17.15,17.1666,158199.0
2019-12-20 15:00:00,20.65,20.65,20.6,20.61,229200.0,17.1666,17.1666,17.1251,17.1334,229200.0
2019-12-20 15:10:00,20.61,20.64,20.6,20.64,166955.0,17.1334,17.1583,17.1251,17.1583,166955.0
2019-12-20 15:20:00,20.63,20.64,20.62,20.63,232698.0,17.15,17.1583,17.1417,17.15,232698.0
2019-12-20 15:30:00,20.63,20.64,20.6,20.61,453842.0,17.15,17.1583,17.1251,17.1334,453842.0
2019-12-20 15:40:00,20.61,20.61,20.57,20.59,434108.0,17.1334,17.1334,17.1001,17.1167,434108.0
2019-12-20 15:50:00,20.59,20.59,20.55,20.56,887334.0,17.1167,17.1167,17.0835,17.0918,887334.0
2019-12-23 09:30:00,20.55,20.59,20.45,20.46,284737.0,17.0835,17.1167,17.0004,17.0087,284737.0
2019-12-23 09:40:00,20.46,20.51,20.43,20.43,131093.0,17.0087,17.0502,16.9837,16.9837,131093.0
2019-12-23 09:50:00,20.43,20.48,20.4,20.44,183290.0,16.9837,17.0253,16.9588,16.992,183290.0
2019-12-23 10:00:00,20.44,20.51,20.44,20.48,227078.0,16.992,17.0502,16.992,17.0253,227078.0
2019-12-23 10:10:00,20.48,20.51,20.47,20.5,199419.0,17.0253,17.0502,17.017,17.0419,199419.0
2019-12-23 10:20:00,20.49,20.5,20.46,20.5,71180.0,17.0336,17.0419,17.0087,17.0419,71180.0
2019-12-23 10:30:00,20.49,20.51,20.48,20.48,160364.0,17.0336,17.0502,17.0253,17.0253,160364.0
2019-12-23 10:40:00,20.48,20.52,20.47,20.48,321768.0,17.0253,17.0586,17.017,17.0253,321768.0
2019-12-23 10:50:00,20.48,20.52,20.48,20.51,89328.0,17.0253,17.0586,17.0253,17.0502,89328.0
2019-12-23 11:00:00,20.51,20.52,20.48,20.51,133129.0,17.0502,17.0586,17.0253,17.0502,133129.0
2019-12-23 11:10:00,20.5,20.54,20.5,20.53,195376.0,17.0419,17.0752,17.0419,17.0669,195376.0
2019-12-23 11:20:00,20.54,20.54,20.53,20.54,106270.0,17.0752,17.0752,17.0669,17.0752,106270.0
2019-12-23 11:30:00,20.53,20.6,20.53,20.59,125821.0,17.0669,17.1251,17.0669,17.1167,125821.0
2019-12-23 11:40:00,20.59,20.6,20.54,20.55,108904.0,17.1167,17.1251,17.0752,17.0835,108904.0
2019-12-23 11:50:00,20.55,20.58,20.53,20.57,156946.0,17.0835,17.1084,17.0669,17.1001,156946.0
2019-12-23 12:00:00,20.57,20.6,20.56,20.59,56776.0,17.1001,17.1251,17.0918,17.1167,56776.0
2019-12-23 12:10:00,20.59,20.59,20.55,20.57,107047.0,17.1167,17.1167,17.0835,17.1001,107047.0
2019-12-23 12:20:00,20.57,20.6,20.57,20.58,69672.0,17.1001,17.1251,17.1001,17.1084,69672.0
2019-12-23 12:30:00,20.58,20.62,20.58,20.62,69921.0,17.1084,17.1417,17.1084,17.1417,69921.0
2019-12-23 12:40:00,20.62,20.62,20.6,20.61,76422.0,17.1417,17.1417,17.1251,17.1334,76422.0
2019-12-23 12:50:00,20.6,20.61,20.6,20.61,40558.0,17.1251,17.1334,17.1251,17.1334,40558.0
2019-12-23 13:00:00,20.61,20.62,20.6,20.6,62233.0,17.1334,17.1417,17.1251,17.1251,62233.0
2019-12-23 13:10:00,20.61,20.62,20.6,20.61,43540.0,17.1334,17.1417,17.1251,17.1334,43540.0
2019-12-23 13:20:00,20.61,20.67,20.61,20.67,115520.0,17.1334,17.1833,17.1334,17.1833,115520.0
2019-12-23 13:30:00,20.67,20.67,20.63,20.63,121147.0,17.1833,17.1833,17.15,17.15,121147.0
2019-12-23 13:40:00,20.63,20.65,20.63,20.65,34941.0,17.15,17.1666,17.15,17.1666,34941.0
2019-12-23 13:50:00,20.65,20.66,20.64,20.66,76633.0,17.1666,17.1749,17.1583,17.1749,76633.0
2019-12-23 14:00:00,20.66,20.67,20.63,20.64,155403.0,17.1749,17.1833,17.15,17.1583,155403.0
2019-12-23 14:10:00,20.64,20.65,20.63,20.63,31654.0,17.1583,17.1666,17.15,17.15,31654.0
2019-12-23 14:20:00,20.63,20.64,20.6,20.6,98484.0,17.15,17.1583,17.1251,17.1251,98484.0
2019-12-23 14:30:00,20.61,20.62,20.58,20.6,116163.0,17.1334,17.1417,17.1084,17.1251,116163.0
2019-12-23 14:40:00,20.6,20.61,20.57,20.57,109772.0,17.1251,17.1334,17.1001,17.1001,109772.0
2019-12-23 14:50:00,20.57,20.6,20.57,20.59,60875.0,17.1001,17.1251,17.1001,17.1167,60875.0
2019-12-23 15:00:00,20.6,20.61,20.57,20.58,128903.0,17.1251,17.1334,17.1001,17.1084,128903.0
2019-12-23 15:10:00,20.58,20.58,20.56,20.57,65434.0,17.1084,17.1084,17.0918,17.1001,65434.0
2019-12-23 15:20:00,20.56,20.6,20.56,20.59,129676.0,17.0918,17.1251,17.0918,17.1167,129676.0
2019-12-23 15:30:00,20.59,20.6,20.54,20.54,123915.0,17.1167,17.1251,17.0752,17.0752,123915.0
2019-12-23 15:40:00,20.54,20.55,20.51,20.52,146730.0,17.0752,17.0835,17.0502,17.0586,146730.0
2019-12-23 15:50:00,20.52,20.57,20.5,20.57,602789.0,17.0586,17.1001,17.0419,17.1001,602789.0
2019-12-24 09:30:00,20.56,20.74,20.56,20.71,265208.0,17.0918,17.2414,17.0918,17.2165,265208.0
2019-12-24 09:40:00,20.7,20.73,20.66,20.66,160801.0,17.2082,17.2331,17.1749,17.1749,160801.0
2019-12-24 09:50:00,20.66,20.67,20.64,20.65,95256.0,17.1749,17.1833,17.1583,17.1666,95256.0
2019-12-24 10:00:00,20.65,20.67,20.62,20.64,123434.0,17.1666,17.1833,17.1417,17.1583,123434.0
2019-12-24 10:10:00,20.63,20.67,20.62,20.67,97760.0,17.15,17.1833,17.1417,17.1833,97760.0
2019-12-24 10:20:00,20.67,20.67,20.61,20.62,75622.0,17.1833,17.1833,17.1334,17.1417,75622.0
2019-12-24 10:30:00,20.61,20.64,20.59,20.64,126334.0,17.1334,17.1583,17.1167,17.1583,126334.0
2019-12-24 10:40:00,20.63,20.65,20.62,20.62,119317.0,17.15,17.1666,17.1417,17.1417,119317.0
2019-12-24 10:50:00,20.62,20.63,20.61,20.61,88885.0,17.1417,17.15,17.1334,17.1334,88885.0
2019-12-24 11:00:00,20.61,20.63,20.61,20.63,43942.0,17.1334,17.15,17.1334,17.15,43942.0
2019-12-24 11:10:00,20.63,20.67,20.62,20.67,86991.0,17.15,17.1833,17.1417,17.1833,86991.0
2019-12-24 11:20:00,20.67,20.69,20.66,20.68,216550.0,17.1833,17.1999,17.1749,17.1916,216550.0
2019-12-24 11:30:00,20.68,20.7,20.67,20.7,48278.0,17.1916,17.2082,17.1833,17.2082,48278.0
2019-12-24 11:40:00,20.7,20.7,20.68,20.69,178693.0,17.2082,17.2082,17.1916,17.1999,178693.0
2019-12-24 11:50:00,20.69,20.7,20.68,20.7,80780.0,17.1999,17.2082,17.1916,17.2082,80780.0
2019-12-24 12:00:00,20.7,20.7,20.67,20.68,70261.0,17.2082,17.2082,17.1833,17.1916,70261.0
2019-12-24 12:10:00,20.68,20.7,20.67,20.7,134127.0,17.1916,17.2082,17.1833,17.2082,134127.0
2019-12-24 12:20:00,20.7,20.7,20.69,20.69,73481.0,17.2082,17.2082,17.1999,17.1999,73481.0
2019-12-24 12:30:00,20.69,20.7,20.65,20.66,109884.0,17.1999,17.2082,17.1666,17.1749,109884.0
2019-12-24 12:40:00,20.66,20.66,20.58,20.58,109145.0,17.1749,17.1749,17.1084,17.1084,109145.0
2019-12-24 12:50:00,20.58,20.61,20.57,20.6,363216.0,17.1084,17.1334,17.1001,17.1251,363216.0
2019-12-26 09:30:00,20.62,20.73,20.61,20.68,127945.0,17.1417,17.2331,17.1334,17.1916,127945.0
2019-12-26 09:40:00,20.68,20.72,20.66,20.7,92058.0,17.1916,17.2248,17.1749,17.2082,92058.0
2019-12-26 09:50:00,20.7,20.71,20.65,20.66,69886.0,17.2082,17.2165,17.1666,17.1749,69886.0
2019-12-26 10:00:00,20.66,20.69,20.62,20.65,79618.0,17.1749,17.1999,17.1417,17.1666,79618.0
2019-12-26 10:10:00,20.66,20.71,20.65,20.7,67481.0,17.1749,17.2165,17.1666,17.2082,67481.0
2019-12-26 10:20:00,20.71,20.71,20.69,20.7,47672.0,17.2165,17.2165,17.1999,17.2082,47672.0
2019-12-26 10:30:00,20.71,20.73,20.7,20.73,43807.0,17.2165,17.2331,17.2082,17.2331,43807.0
2019-12-26 10:40:00,20.72,20.73,20.72,20.73,38443.0,17.2248,17.2331,17.2248,17.2331,38443.0
2019-12-26 10:50:00,20.73,20.76,20.71,20.73,143663.0,17.2331,17.2581,17.2165,17.2331,143663.0
2019-12-26 11:00:00,20.73,20.76,20.72,20.74,126752.0,17.2331,17.2581,17.2248,17.2414,126752.0
2019-12-26 11:10:00,20.75,20.76,20.74,20.76,42122.0,17.2498,17.2581,17.2414,17.2581,42122.0
2019-12-26 11:20:00,20.76,20.77,20.75,20.76,77231.0,17.2581,17.2664,17.2498,17.2581,77231.0
2019-12-26 11:30:00,20.76,20.78,20.76,20.77,71351.0,17.2581,17.2747,17.2581,17.2664,71351.0
2019-12-26 11:40:00,20.77,20.8,20.76,20.77,105452.0,17.2664,17.2913,17.2581,17.2664,105452.0
2019-12-26 11:50:00,20.77,20.78,20.74,20.75,69808.0,17.2664,17.2747,17.2414,17.2498,69808.0
2019-12-26 12:00:00,20.74,20.75,20.73,20.73,45447.0,17.2414,17.2498,17.2331,17.2331,45447.0
2019-12-26 12:10:00,20.73,20.73,20.68,20.7,120776.0,17.2331,17.2331,17.1916,17.2082,120776.0
2019-12-26 12:20:00,20.7,20.71,20.68,20.68,67920.0,17.2082,17.2165,17.1916,17.1916,67920.0
2019-12-26 12:30:00,20.68,20.7,20.67,20.7,101298.0,17.1916,17.2082,17.1833,17.2082,101298.0
2019-12-26 12:40:00,20.69,20.71,20.68,20.69,48884.0,17.1999,17.2165,17.1916,17.1999,48884.0
2019-12-26 12:50:00,20.69,20.71,20.69,20.69,61830.0,17.1999,17.2165,17.1999,17.1999,61830.0
2019-12-26 13:00:00,20.69,20.7,20.68,20.69,40420.0,17.1999,17.2082,17.1916,17.1999,40420.0
2019-12-26 13:10:00,20.69,20.69,20.68,20.69,12029.0,17.1999,17.1999,17.1916,17.1999,12029.0
2019-12-26 13:20:00,20.69,20.7,20.68,20.7,23025.0,17.1999,17.2082,17.1916,17.2082,23025.0
2019-12-26 13:30:00,20.7,20.71,20.69,20.7,79667.0,17.2082,17.2165,17.1999,17.2082,79667.0
2019-12-26 13:40:00,20.71,20.71,20.7,20.7,13234.0,17.2165,17.2165,17.2082,17.2082,13234.0
2019-12-26 13:50:00,20.71,20.73,20.69,20.69,115481.0,17.2165,17.2331,17.1999,17.1999,115481.0
2019-12-26 14:00:00,20.69,20.69,20.68,20.69,11022.0,17.1999,17.1999,17.1916,17.1999,11022.0
2019-12-26 14:10:00,20.68,20.7,20.68,20.68,86760.0,17.1916,17.2082,17.1916,17.1916,86760.0
2019-12-26 14:20:00,20.68,20.69,20.68,20.69,42635.0,17.1916,17.1999,17.1916,17.1999,42635.0
2019-12-26 14:30:00,20.69,20.7,20.68,20.7,21013.0,17.1999,17.2082,17.1916,17.2082,21013.0
2019-12-26 14:40:00,20.69,20.71,20.69,20.7,89210.0,17.1999,17.2165,17.1999,17.2082,89210.0
2019-12-26 14:50:00,20.7,20.71,20.7,20.7,41013.0,17.2082,17.2165,17.2082,17.2082,41013.0
2019-12-26 15:00:00,20.71,20.71,20.66,20.66,94142.0,17.2165,17.2165,17.1749,17.1749,94142.0
2019-12-26 15:10:00,20.66,20.67,20.66,20.67,55073.0,17.1749,17.1833,17.1749,17.1833,55073.0
2019-12-26 15:20:00,20.67,20.67,20.66,20.66,35613.0,17.1833,17.1833,17.1749,17.1749,35613.0
2019-12-26 15:30:00,20.66,20.68,20.66,20.68,89023.0,17.1749,17.1916,17.1749,17.1916,89023.0
2019-12-26 15:40:00,20.68,20.71,20.67,20.71,171741.0,17.1916,17.2165,17.1833,17.2165,171741.0
2019-12-26 15:50:00,20.71,20.72,20.68,20.69,396299.0,17.2165,17.2248,17.1916,17.1999,396299.0
2019-12-27 09:30:00,20.69,20.73,20.65,20.66,306909.0,17.1999,17.2331,17.1666,17.1749,306909.0
2019-12-27 09:40:00,20.66,20.69,20.62,20.67,129594.0,17.1749,17.1999,17.1417,17.1833,129594.0
2019-12-27 09:50:00,20.67,20.67,20.6,20.61,135793.0,17.1833,17.1833,17.1251,17.1334,135793.0
2019-12-27 10:00:00,20.6,20.65,20.6,20.62,99062.0,17.1251,17.1666,17.1251,17.1417,99062.0
2019-12-27 10:10:00,20.62,20.67,20.61,20.66,144229.0,17.1417,17.1833,17.1334,17.1749,144229.0
2019-12-27 10:20:00,20.66,20.66,20.61,20.63,91052.0,17.1749,17.1749,17.1334,17.15,91052.0
2019-12-27 10:30:00,20.62,20.64,20.6,20.63,92015.0,17.1417,17.1583,17.1251,17.15,92015.0
2019-12-27 10:40:00,20.62,20.65,20.62,20.64,56454.0,17.1417,17.1666,17.1417,17.1583,56454.0
2019-12-27 10:50:00,20.64,20.65,20.63,20.64,63824.0,17.1583,17.1666,17.15,17.1583,63824.0
2019-12-27 11:00:00,20.64,20.66,20.64,20.65,110423.0,17.1583,17.1749,17.1583,17.1666,110423.0
2019-12-27 11:10:00,20.66,20.68,20.65,20.68,71701.0,17.1749,17.1916,17.1666,17.1916,71701.0
2019-12-27 11:20:00,20.68,20.69,20.66,20.67,89201.0,17.1916,17.1999,17.1749,17.1833,89201.0
2019-12-27 11:30:00,20.67,20.69,20.66,20.67,83850.0,17.1833,17.1999,17.1749,17.1833,83850.0
2019-12-27 11:40:00,20.67,20.69,20.67,20.68,31548.0,17.1833,17.1999,17.1833,17.1916,31548.0
2019-12-27 11:50:00,20.68,20.69,20.63,20.63,119664.0,17.1916,17.1999,17.15,17.15,119664.0
2019-12-27 12:00:00,20.63,20.63,20.61,20.62,38773.0,17.15,17.15,17.1334,17.1417,38773.0
2019-12-27 12:10:00,20.61,20.66,20.61,20.61,116698.0,17.1334,17.1749,17.1334,17.1334,116698.0
2019-12-27 12:20:00,20.61,20.62,20.53,20.54,121778.0,17.1334,17.1417,17.0669,17.0752,121778.0
2019-12-27 12:30:00,20.55,20.57,20.54,20.57,64134.0,17.0835,17.1001,17.0752,17.1001,64134.0
2019-12-27 12:40:00,20.57,20.58,20.56,20.57,25783.0,17.1001,17.1084,17.0918,17.1001,25783.0
2019-12-27 12:50:00,20.58,20.59,20.54,20.57,120680.0,17.1084,17.1167,17.0752,17.1001,120680.0
2019-12-27 13:00:00,20.57,20.58,20.56,20.58,25320.0,17.1001,17.1084,17.0918,17.1084,25320.0
2019-12-27 13:10:00,20.58,20.59,20.55,20.55,96818.0,17.1084,17.1167,17.0835,17.0835,96818.0
2019-12-27 13:20:00,20.56,20.57,20.55,20.56,26624.0,17.0918,17.1001,17.0835,17.0918,26624.0
2019-12-27 13:30:00,20.56,20.57,20.53,20.55,100150.0,17.0918,17.1001,17.0669,17.0835,100150.0
2019-12-27 13:40:00,20.55,20.56,20.53,20.56,55400.0,17.0835,17.0918,17.0669,17.0918,55400.0
2019-12-27 13:50:00,20.56,20.58,20.54,20.56,79101.0,17.0918,17.1084,17.0752,17.0918,79101.0
2019-12-27 14:00:00,20.55,20.57,20.55,20.55,46303.0,17.0835,17.1001,17.0835,17.0835,46303.0
2019-12-27 14:10:00,20.55,20.56,20.55,20.55,21398.0,17.0835,17.0918,17.0835,17.0835,21398.0
2019-12-27 14:20:00,20.55,20.57,20.55,20.57,41169.0,17.0835,17.1001,17.0835,17.1001,41169.0
2019-12-27 14:30:00,20.56,20.58,20.56,20.57,38490.0,17.0918,17.1084,17.0918,17.1001,38490.0
2019-12-27 14:40:00,20.57,20.59,20.57,20.59,37186.0,17.1001,17.1167,17.1001,17.1167,37186.0
2019-12-27 14:50:00,20.59,20.59,20.57,20.57,60638.0,17.1167,17.1167,17.1001,17.1001,60638.0
2019-12-27 15:00:00,20.57,20.58,20.54,20.57,182789.0,17.1001,17.1084,17.0752,17.1001,182789.0
2019-12-27 15:10:00,20.57,20.59,20.56,20.59,105661.0,17.1001,17.1167,17.0918,17.1167,105661.0
2019-12-27 15:20:00,20.59,20.59,20.55,20.55,84030.0,17.1167,17.1167,17.0835,17.0835,84030.0
2019-12-27 15:30:00,20.56,20.59,20.55,20.58,200973.0,17.0918,17.1167,17.0835,17.1084,200973.0
2019-12-27 15:40:00,20.59,20.59,20.55,20.55,136540.0,17.1167,17.1167,17.0835,17.0835,136540.0
2019-12-27 15:50:00,20.55,20.57,20.51,20.54,321203.0,17.0835,17.1001,17.0502,17.0752,321203.0
2019-12-30 09:30:00,20.5,20.53,20.45,20.45,203171.0,17.0419,17.0669,17.0004,17.0004,203171.0
2019-12-30 09:40:00,20.45,20.46,20.4,20.41,113115.0,17.0004,17.0087,16.9588,16.9671,113115.0
2019-12-30 09:50:00,20.41,20.46,20.4,20.42,100934.0,16.9671,17.0087,16.9588,16.9754,100934.0
2019-12-30 10:00:00,20.43,20.47,20.42,20.46,61130.0,16.9837,17.017,16.9754,17.0087,61130.0
2019-12-30 10:10:00,20.46,20.47,20.39,20.41,197647.0,17.0087,17.017,16.9505,16.9671,197647.0
2019-12-30 10:20:00,20.41,20.43,20.4,20.41,101832.0,16.9671,16.9837,16.9588,16.9671,101832.0
2019-12-30 10:30:00,20.41,20.47,20.41,20.45,84906.0,16.9671,17.017,16.9671,17.0004,84906.0
2019-12-30 10:40:00,20.45,20.47,20.44,20.45,86949.0,17.0004,17.017,16.992,17.0004,86949.0
2019-12-30 10:50:00,20.45,20.52,20.44,20.52,89357.0,17.0004,17.0586,16.992,17.0586,89357.0
2019-12-30 11:00:00,20.52,20.53,20.5,20.53,46879.0,17.0586,17.0669,17.0419,17.0669,46879.0
2019-12-30 11:10:00,20.53,20.57,20.52,20.53,89815.0,17.0669,17.1001,17.0586,17.0669,89815.0
2019-12-30 11:20:00,20.53,20.55,20.52,20.54,69714.0,17.0669,17.0835,17.0586,17.0752,69714.0
2019-12-30 11:30:00,20.53,20.56,20.53,20.56,68791.0,17.0669,17.0918,17.0669,17.0918,68791.0
2019-12-30 11:40:00,20.56,20.6,20.55,20.6,41538.0,17.0918,17.1251,17.0835,17.1251,41538.0
2019-12-30 11:50:00,20.6,20.6,20.56,20.57,90132.0,17.1251,17.1251,17.0918,17.1001,90132.0
2019-12-30 12:00:00,20.57,20.62,20.56,20.61,77156.0,17.1001,17.1417,17.0918,17.1334,77156.0
2019-12-30 12:10:00,20.62,20.62,20.59,20.61,62795.0,17.1417,17.1417,17.1167,17.1334,62795.0
2019-12-30 12:20:00,20.61,20.64,20.61,20.63,67133.0,17.1334,17.1583,17.1334,17.15,67133.0
2019-12-30 12:30:00,20.64,20.64,20.62,20.64,48042.0,17.1583,17.1583,17.1417,17.1583,48042.0
2019-12-30 12:40:00,20.64,20.64,20.61,20.62,50876.0,17.1583,17.1583,17.1334,17.1417,50876.0
2019-12-30 12:50:00,20.62,20.63,20.61,20.62,40825.0,17.1417,17.15,17.1334,17.1417,40825.0
2019-12-30 13:00:00,20.61,20.63,20.56,20.56,111413.0,17.1334,17.15,17.0918,17.0918,111413.0
2019-12-30 13:10:00,20.56,20.61,20.55,20.59,90612.0,17.0918,17.1334,17.0835,17.1167,90612.0
2019-12-30 13:20:00,20.59,20.6,20.58,20.6,32421.0,17.1167,17.1251,17.1084,17.1251,32421.0
2019-12-30 13:30:00,20.6,20.63,20.59,20.62,80250.0,17.1251,17.15,17.1167,17.1417,80250.0
2019-12-30 13:40:00,20.62,20.63,20.6,20.61,72109.0,17.1417,17.15,17.1251,17.1334,72109.0
2019-12-30 13:50:00,20.61,20.62,20.6,20.62,50336.0,17.1334,17.1417,17.1251,17.1417,50336.0
2019-12-30 14:00:00,20.61,20.62,20.58,20.59,78711.0,17.1334,17.1417,17.1084,17.1167,78711.0
2019-12-30 14:10:00,20.58,20.59,20.58,20.58,36557.0,17.1084,17.1167,17.1084,17.1084,36557.0
2019-12-30 14:20:00,20.59,20.59,20.55,20.55,90985.0,17.1167,17.1167,17.0835,17.0835,90985.0
2019-12-30 14:30:00,20.55,20.56,20.52,20.52,52722.0,17.0835,17.0918,17.0586,17.0586,52722.0
2019-12-30 14:40:00,20.53,20.54,20.51,20.53,84234.0,17.0669,17.0752,17.0502,17.0669,84234.0
2019-12-30 14:50:00,20.52,20.54,20.51,20.52,90266.0,17.0586,17.0752,17.0502,17.0586,90266.0
2019-12-30 15:00:00,20.51,20.54,20.51,20.53,60115.0,17.0502,17.0752,17.0502,17.0669,60115.0
2019-12-30 15:10:00,20.53,20.54,20.52,20.54,34278.0,17.0669,17.0752,17.0586,17.0752,34278.0
2019-12-30 15:20:00,20.54,20.55,20.53,20.55,42552.0,17.0752,17.0835,17.0669,17.0835,42552.0
2019-12-30 15:30:00,20.55,20.56,20.53,20.54,147707.0,17.0835,17.0918,17.0669,17.0752,147707.0
2019-12-30 15:40:00,20.54,20.54,20.5,20.52,157062.0,17.0752,17.0752,17.0419,17.0586,157062.0
2019-12-30 15:50:00,20.51,20.52,20.47,20.49,445344.0,17.0502,17.0586,17.017,17.0336,445344.0
2019-12-31 09:30:00,20.41,20.46,20.33,20.39,236379.0,16.9671,17.0087,16.9006,16.9505,236379.0
2019-12-31 09:40:00,20.39,20.49,20.39,20.49,88983.0,16.9505,17.0336,16.9505,17.0336,88983.0
2019-12-31 09:50:00,20.48,20.51,20.48,20.49,172333.0,17.0253,17.0502,17.0253,17.0336,172333.0
2019-12-31 10:00:00,20.49,20.55,20.48,20.53,121063.0,17.0336,17.0835,17.0253,17.0669,121063.0
2019-12-31 10:10:00,20.54,20.57,20.53,20.56,46800.0,17.0752,17.1001,17.0669,17.0918,46800.0
2019-12-31 10:20:00,20.56,20.57,20.48,20.5,129972.0,17.0918,17.1001,17.0253,17.0419,129972.0
2019-12-31 10:30:00,20.5,20.54,20.49,20.54,78101.0,17.0419,17.0752,17.0336,17.0752,78101.0
2019-12-31 10:40:00,20.54,20.54,20.5,20.52,80024.0,17.0752,17.0752,17.0419,17.0586,80024.0
2019-12-31 10:50:00,20.52,20.52,20.5,20.5,40296.0,17.0586,17.0586,17.0419,17.0419,40296.0
2019-12-31 11:00:00,20.5,20.5,20.45,20.46,102331.0,17.0419,17.0419,17.0004,17.0087,102331.0
2019-12-31 11:10:00,20.45,20.49,20.45,20.48,72524.0,17.0004,17.0336,17.0004,17.0253,72524.0
2019-12-31 11:20:00,20.49,20.51,20.48,20.48,80722.0,17.0336,17.0502,17.0253,17.0253,80722.0
2019-12-31 11:30:00,20.48,20.48,20.43,20.45,105058.0,17.0253,17.0253,16.9837,17.0004,105058.0
2019-12-31 11:40:00,20.45,20.51,20.45,20.51,103821.0,17.0004,17.0502,17.0004,17.0502,103821.0
2019-12-31 11:50:00,20.5,20.51,20.47,20.48,82854.0,17.0419,17.0502,17.017,17.0253,82854.0
2019-12-31 12:00:00,20.48,20.49,20.46,20.48,79030.0,17.0253,17.0336,17.0087,17.0253,79030.0
2019-12-31 12:10:00,20.48,20.48,20.45,20.46,65092.0,17.0253,17.0253,17.0004,17.0087,65092.0
2019-12-31 12:20:00,20.46,20.5,20.46,20.49,89082.0,17.0087,17.0419,17.0087,17.0336,89082.0
2019-12-31 12:30:00,20.5,20.51,20.49,20.5,27401.0,17.0419,17.0502,17.0336,17.0419,27401.0
2019-12-31 12:40:00,20.51,20.51,20.45,20.45,103476.0,17.0502,17.0502,17.0004,17.0004,103476.0
2019-12-31 12:50:00,20.46,20.47,20.42,20.43,87151.0,17.0087,17.017,16.9754,16.9837,87151.0
2019-12-31 13:00:00,20.44,20.45,20.43,20.45,52611.0,16.992,17.0004,16.9837,17.0004,52611.0
2019-12-31 13:10:00,20.44,20.45,20.42,20.42,48470.0,16.992,17.0004,16.9754,16.9754,48470.0
2019-12-31 13:20:00,20.43,20.43,20.42,20.42,28254.0,16.9837,16.9837,16.9754,16.9754,28254.0
2019-12-31 13:30:00,20.43,20.43,20.42,20.42,44693.0,16.9837,16.9837,16.9754,16.9754,44693.0
2019-12-31 13:40:00,20.43,20.44,20.42,20.44,73401.0,16.9837,16.992,16.9754,16.992,73401.0
2019-12-31 13:50:00,20.44,20.48,20.43,20.46,147927.0,16.992,17.0253,16.9837,17.0087,147927.0
2019-12-31 14:00:00,20.46,20.47,20.46,20.46,40043.0,17.0087,17.017,17.0087,17.0087,40043.0
2019-12-31 14:10:00,20.46,20.47,20.46,20.46,20984.0,17.0087,17.017,17.0087,17.0087,20984.0
2019-12-31 14:20:00,20.46,20.47,20.45,20.46,61928.0,17.0087,17.017,17.0004,17.0087,61928.0
2019-12-31 14:30:00,20.46,20.46,20.43,20.44,94042.0,17.0087,17.0087,16.9837,16.992,94042.0
2019-12-31 14:40:00,20.44,20.48,20.41,20.47,242360.0,16.992,17.0253,16.9671,17.017,242360.0
2019-12-31 14:50:00,20.48,20.49,20.46,20.49,121236.0,17.0253,17.0336,17.0087,17.0336,121236.0
2019-12-31 15:00:00,20.49,20.52,20.48,20.52,110245.0,17.0336,17.0586,17.0253,17.0586,110245.0
2019-12-31 15:10:00,20.52,20.53,20.5,20.53,118826.0,17.0586,17.0669,17.0419,17.0669,118826.0
2019-12-31 15:20:00,20.53,20.54,20.52,20.53,52148.0,17.0669,17.0752,17.0586,17.0669,52148.0
2019-12-31 15:30:00,20.53,20.55,20.51,20.51,170360.0,17.0669,17.0835,17.0502,17.0502,170360.0
2019-12-31 15:40:00,20.51,20.53,20.5,20.53,154674.0,17.0502,17.0669,17.0419,17.0669,154674.0
2019-12-31 15:50:00,20.53,20.57,20.49,20.54,734863.0,17.0669,17.1001,17.0336,17.0752,734863.0
2020-01-02 09:30:00,20.68,20.77,20.65,20.7,262240.0,17.1916,17.2664,17.1666,17.2082,262240.0
2020-01-02 09:40:00,20.71,20.73,20.67,20.68,145197.0,17.2165,17.2331,17.1833,17.1916,145197.0
2020-01-02 09:50:00,20.68,20.73,20.67,20.71,153822.0,17.1916,17.2331,17.1833,17.2165,153822.0
2020-01-02 10:00:00,20.71,20.76,20.71,20.75,148173.0,17.2165,17.2581,17.2165,17.2498,148173.0
2020-01-02 10:10:00,20.75,20.76,20.69,20.74,182247.0,17.2498,17.2581,17.1999,17.2414,182247.0
2020-01-02 10:20:00,20.75,20.77,20.73,20.76,110973.0,17.2498,17.2664,17.2331,17.2581,110973.0
2020-01-02 10:30:00,20.76,20.76,20.71,20.73,131088.0,17.2581,17.2581,17.2165,17.2331,131088.0
2020-01-02 10:40:00,20.73,20.78,20.72,20.78,130032.0,17.2331,17.2747,17.2248,17.2747,130032.0
2020-01-02 10:50:00,20.78,20.8,20.77,20.79,107657.0,17.2747,17.2913,17.2664,17.283,107657.0
2020-01-02 11:00:00,20.79,20.8,20.78,20.8,72784.0,17.283,17.2913,17.2747,17.2913,72784.0
2020-01-02 11:10:00,20.79,20.81,20.78,20.81,175018.0,17.283,17.2996,17.2747,17.2996,175018.0
2020-01-02 11:20:00,20.81,20.83,20.8,20.82,117128.0,17.2996,17.3163,17.2913,17.3079,117128.0
2020-01-02 11:30:00,20.82,20.82,20.74,20.76,187598.0,17.3079,17.3079,17.2414,17.2581,187598.0
2020-01-02 11:40:00,20.76,20.81,20.75,20.8,154233.0,17.2581,17.2996,17.2498,17.2913,154233.0
2020-01-02 11:50:00,20.8,20.82,20.8,20.82,102196.0,17.2913,17.3079,17.2913,17.3079,102196.0
2020-01-02 12:00:00,20.81,20.82,20.8,20.8,71876.0,17.2996,17.3079,17.2913,17.2913,71876.0
2020-01-02 12:10:00,20.8,20.81,20.79,20.8,87365.0,17.2913,17.2996,17.283,17.2913,87365.0
2020-01-02 12:20:00,20.8,20.82,20.79,20.8,197943.0,17.2913,17.3079,17.283,17.2913,197943.0
2020-01-02 12:30:00,20.8,20.83,20.79,20.82,103444.0,17.2913,17.3163,17.283,17.3079,103444.0
2020-01-02 12:40:00,20.82,20.83,20.79,20.79,204260.0,17.3079,17.3163,17.283,17.283,204260.0
2020-01-02 12:50:00,20.8,20.8,20.78,20.8,107258.0,17.2913,17.2913,17.2747,17.2913,107258.0
2020-01-02 13:00:00,20.8,20.8,20.74,20.75,120188.0,17.2913,17.2913,17.2414,17.2498,120188.0
2020-01-02 13:10:00,20.75,20.76,20.73,20.75,60937.0,17.2498,17.2581,17.2331,17.2498,60937.0
2020-01-02 13:20:00,20.76,20.76,20.75,20.76,25461.0,17.2581,17.2581,17.2498,17.2581,25461.0
2020-01-02 13:30:00,20.76,20.78,20.75,20.78,66036.0,17.2581,17.2747,17.2498,17.2747,66036.0
2020-01-02 13:40:00,20.77,20.79,20.73,20.75,200159.0,17.2664,17.283,17.2331,17.2498,200159.0
2020-01-02 13:50:00,20.76,20.77,20.74,20.76,71818.0,17.2581,17.2664,17.2414,17.2581,71818.0
2020-01-02 14:00:00,20.76,20.77,20.73,20.75,63989.0,17.2581,17.2664,17.2331,17.2498,63989.0
2020-01-02 14:10:00,20.76,20.77,20.75,20.76,61098.0,17.2581,17.2664,17.2498,17.2581,61098.0
2020-01-02 14:20:00,20.76,20.77,20.75,20.76,113418.0,17.2581,17.2664,17.2498,17.2581,113418.0
2020-01-02 14:30:00,20.76,20.77,20.75,20.76,83496.0,17.2581,17.2664,17.2498,17.2581,83496.0
2020-01-02 14:40:00,20.75,20.76,20.73,20.73,93803.0,17.2498,17.2581,17.2331,17.2331,93803.0
2020-01-02 14:50:00,20.73,20.75,20.72,20.73,113078.0,17.2331,17.2498,17.2248,17.2331,113078.0
2020-01-02 15:00:00,20.73,20.73,20.71,20.71,65054.0,17.2331,17.2331,17.2165,17.2165,65054.0
2020-01-02 15:10:00,20.71,20.72,20.71,20.71,52086.0,17.2165,17.2248,17.2165,17.2165,52086.0
2020-01-02 15:20:00,20.71,20.72,20.69,20.7,178453.0,17.2165,17.2248,17.1999,17.2082,178453.0
2020-01-02 15:30:00,20.69,20.74,20.69,20.74,244537.0,17.1999,17.2414,17.1999,17.2414,244537.0
2020-01-02 15:40:00,20.74,20.76,20.72,20.76,173787.0,17.2414,17.2581,17.2248,17.2581,173787.0
2020-01-02 15:50:00,20.76,20.82,20.74,20.8,602292.0,17.2581,17.3079,17.2414,17.2913,602292.0
2020-01-03 09:30:00,20.48,20.59,20.46,20.53,243829.0,17.0253,17.1167,17.0087,17.0669,243829.0
2020-01-03 09:40:00,20.52,20.64,20.52,20.6,120355.0,17.0586,17.1583,17.0586,17.1251,120355.0
2020-01-03 09:50:00,20.6,20.63,20.58,20.61,141315.0,17.1251,17.15,17.1084,17.1334,141315.0
2020-01-03 10:00:00,20.61,20.61,20.53,20.57,143582.0,17.1334,17.1334,17.0669,17.1001,143582.0
2020-01-03 10:10:00,20.57,20.59,20.53,20.53,88945.0,17.1001,17.1167,17.0669,17.0669,88945.0
2020-01-03 10:20:00,20.54,20.61,20.52,20.59,170751.0,17.0752,17.1334,17.0586,17.1167,170751.0
2020-01-03 10:30:00,20.59,20.6,20.55,20.55,71310.0,17.1167,17.1251,17.0835,17.0835,71310.0
2020-01-03 10:40:00,20.56,20.56,20.52,20.53,62811.0,17.0918,17.0918,17.0586,17.0669,62811.0
2020-01-03 10:50:00,20.52,20.53,20.49,20.52,70138.0,17.0586,17.0669,17.0336,17.0586,70138.0
2020-01-03 11:00:00,20.53,20.53,20.47,20.48,234108.0,17.0669,17.0669,17.017,17.0253,234108.0
2020-01-03 11:10:00,20.47,20.51,20.45,20.5,87962.0,17.017,17.0502,17.0004,17.0419,87962.0
2020-01-03 11:20:00,20.51,20.57,20.5,20.54,117002.0,17.0502,17.1001,17.0419,17.0752,117002.0
2020-01-03 11:30:00,20.54,20.58,20.53,20.56,101377.0,17.0752,17.1084,17.0669,17.0918,101377.0
2020-01-03 11:40:00,20.56,20.57,20.54,20.55,62210.0,17.0918,17.1001,17.0752,17.0835,62210.0
2020-01-03 11:50:00,20.55,20.59,20.55,20.57,58277.0,17.0835,17.1167,17.0835,17.1001,58277.0
2020-01-03 12:00:00,20.57,20.61,20.57,20.6,77156.0,17.1001,17.1334,17.1001,17.1251,77156.0
2020-01-03 12:10:00,20.6,20.6,20.57,20.59,70274.0,17.1251,17.1251,17.1001,17.1167,70274.0
2020-01-03 12:20:00,20.6,20.6,20.58,20.58,27163.0,17.1251,17.1251,17.1084,17.1084,27163.0
2020-01-03 12:30:00,20.59,20.59,20.56,20.58,94097.0,17.1167,17.1167,17.0918,17.1084,94097.0
2020-01-03 12:40:00,20.59,20.62,20.58,20.62,86411.0,17.1167,17.1417,17.1084,17.1417,86411.0
2020-01-03 12:50:00,20.62,20.63,20.57,20.6,116654.0,17.1417,17.15,17.1001,17.1251,116654.0
2020-01-03 13:00:00,20.6,20.67,20.59,20.67,117283.0,17.1251,17.1833,17.1167,17.1833,117283.0
2020-01-03 13:10:00,20.67,20.68,20.61,20.62,108398.0,17.1833,17.1916,17.1334,17.1417,108398.0
2020-01-03 13:20:00,20.62,20.64,20.62,20.64,38417.0,17.1417,17.1583,17.1417,17.1583,38417.0
2020-01-03 13:30:00,20.64,20.64,20.53,20.57,93603.0,17.1583,17.1583,17.0669,17.1001,93603.0
2020-01-03 13:40:00,20.57,20.59,20.54,20.59,92118.0,17.1001,17.1167,17.0752,17.1167,92118.0
2020-01-03 13:50:00,20.59,20.59,20.55,20.56,56166.0,17.1167,17.1167,17.0835,17.0918,56166.0
2020-01-03 14:00:00,20.57,20.57,20.53,20.55,68041.0,17.1001,17.1001,17.0669,17.0835,68041.0
2020-01-03 14:10:00,20.55,20.57,20.54,20.55,84984.0,17.0835,17.1001,17.0752,17.0835,84984.0
2020-01-03 14:20:00,20.55,20.57,20.54,20.56,38664.0,17.0835,17.1001,17.0752,17.0918,38664.0
2020-01-03 14:30:00,20.55,20.56,20.53,20.56,64057.0,17.0835,17.0918,17.0669,17.0918,64057.0
2020-01-03 14:40:00,20.55,20.58,20.55,20.56,50105.0,17.0835,17.1084,17.0835,17.0918,50105.0
2020-01-03 14:50:00,20.56,20.58,20.56,20.57,52245.0,17.0918,17.1084,17.0918,17.1001,52245.0
2020-01-03 15:00:00,20.57,20.59,20.56,20.59,44781.0,17.1001,17.1167,17.0918,17.1167,44781.0
2020-01-03 15:10:00,20.59,20.6,20.55,20.55,122603.0,17.1167,17.1251,17.0835,17.0835,122603.0
2020-01-03 15:20:00,20.56,20.57,20.55,20.56,97604.0,17.0918,17.1001,17.0835,17.0918,97604.0
2020-01-03 15:30:00,20.56,20.56,20.52,20.52,147941.0,17.0918,17.0918,17.0586,17.0586,147941.0
2020-01-03 15:40:00,20.53,20.55,20.52,20.53,209316.0,17.0669,17.0835,17.0586,17.0669,209316.0
2020-01-03 15:50:00,20.53,20.57,20.52,20.53,532374.0,17.0669,17.1001,17.0586,17.0669,532374.0
2020-01-06 09:30:00,20.66,20.72,20.51,20.67,427398.0,17.1749,17.2248,17.0502,17.1833,427398.0
2020-01-06 09:40:00,20.67,20.67,20.58,20.59,150426.0,17.1833,17.1833,17.1084,17.1167,150426.0
2020-01-06 09:50:00,20.59,20.66,20.57,20.63,211500.0,17.1167,17.1749,17.1001,17.15,211500.0
2020-01-06 10:00:00,20.63,20.66,20.61,20.66,197218.0,17.15,17.1749,17.1334,17.1749,197218.0
2020-01-06 10:10:00,20.66,20.69,20.65,20.66,156186.0,17.1749,17.1999,17.1666,17.1749,156186.0
2020-01-06 10:20:00,20.66,20.71,20.66,20.71,237831.0,17.1749,17.2165,17.1749,17.2165,237831.0
2020-01-06 10:30:00,20.71,20.75,20.69,20.71,280670.0,17.2165,17.2498,17.1999,17.2165,280670.0
2020-01-06 10:40:00,20.71,20.78,20.7,20.77,166109.0,17.2165,17.2747,17.2082,17.2664,166109.0
2020-01-06 10:50:00,20.78,20.79,20.73,20.76,153852.0,17.2747,17.283,17.2331,17.2581,153852.0
2020-01-06 11:00:00,20.76,20.77,20.72,20.75,144153.0,17.2581,17.2664,17.2248,17.2498,144153.0
2020-01-06 11:10:00,20.75,20.76,20.73,20.73,402086.0,17.2498,17.2581,17.2331,17.2331,402086.0
2020-01-06 11:20:00,20.73,20.75,20.72,20.75,103867.0,17.2331,17.2498,17.2248,17.2498,103867.0
2020-01-06 11:30:00,20.75,20.76,20.74,20.75,126250.0,17.2498,17.2581,17.2414,17.2498,126250.0
2020-01-06 11:40:00,20.75,20.76,20.74,20.75,270291.0,17.2498,17.2581,17.2414,17.2498,270291.0
2020-01-06 11:50:00,20.75,20.79,20.74,20.77,215704.0,17.2498,17.283,17.2414,17.2664,215704.0
2020-01-06 12:00:00,20.77,20.78,20.76,20.77,51740.0,17.2664,17.2747,17.2581,17.2664,51740.0
2020-01-06 12:10:00,20.76,20.77,20.72,20.72,132030.0,17.2581,17.2664,17.2248,17.2248,132030.0
2020-01-06 12:20:00,20.73,20.74,20.71,20.72,211026.0,17.2331,17.2414,17.2165,17.2248,211026.0
2020-01-06 12:30:00,20.72,20.74,20.71,20.73,44713.0,17.2248,17.2414,17.2165,17.2331,44713.0
2020-01-06 12:40:00,20.73,20.74,20.73,20.73,55060.0,17.2331,17.2414,17.2331,17.2331,55060.0
2020-01-06 12:50:00,20.73,20.75,20.71,20.71,160996.0,17.2331,17.2498,17.2165,17.2165,160996.0
2020-01-06 13:00:00,20.71,20.73,20.7,20.71,116840.0,17.2165,17.2331,17.2082,17.2165,116840.0
2020-01-06 13:10:00,20.71,20.71,20.69,20.71,99430.0,17.2165,17.2165,17.1999,17.2165,99430.0
2020-01-06 13:20:00,20.71,20.71,20.68,20.7,87414.0,17.2165,17.2165,17.1916,17.2082,87414.0
2020-01-06 13:30:00,20.7,20.72,20.66,20.67,153648.0,17.2082,17.2248,17.1749,17.1833,153648.0
2020-01-06 13:40:00,20.67,20.67,20.66,20.67,62895.0,17.1833,17.1833,17.1749,17.1833,62895.0
2020-01-06 13:50:00,20.67,20.68,20.66,20.66,81480.0,17.1833,17.1916,17.1749,17.1749,81480.0
2020-01-06 14:00:00,20.66,20.69,20.65,20.69,126753.0,17.1749,17.1999,17.1666,17.1999,126753.0
2020-01-06 14:10:00,20.69,20.7,20.67,20.68,184761.0,17.1999,17.2082,17.1833,17.1916,184761.0
2020-01-06 14:20:00,20.68,20.69,20.65,20.65,73271.0,17.1916,17.1999,17.1666,17.1666,73271.0
2020-01-06 14:30:00,20.65,20.66,20.65,20.65,47969.0,17.1666,17.1749,17.1666,17.1666,47969.0
2020-01-06 14:40:00,20.65,20.67,20.65,20.66,103601.0,17.1666,17.1833,17.1666,17.1749,103601.0
2020-01-06 14:50:00,20.66,20.66,20.65,20.65,36590.0,17.1749,17.1749,17.1666,17.1666,36590.0
2020-01-06 15:00:00,20.66,20.67,20.63,20.64,244475.0,17.1749,17.1833,17.15,17.1583,244475.0
2020-01-06 15:10:00,20.64,20.66,20.63,20.65,100844.0,17.1583,17.1749,17.15,17.1666,100844.0
2020-01-06 15:20:00,20.65,20.66,20.65,20.66,76334.0,17.1666,17.1749,17.1666,17.1749,76334.0
2020-01-06 15:30:00,20.66,20.67,20.61,20.63,254403.0,17.1749,17.1833,17.1334,17.15,254403.0
2020-01-06 15:40:00,20.62,20.64,20.6,20.63,248292.0,17.1417,17.1583,17.1251,17.15,248292.0
2020-01-06 15:50:00,20.63,20.66,20.61,20.62,876320.0,17.15,17.1749,17.1334,17.1417,876320.0
2020-01-07 09:30:00,20.56,20.65,20.51,20.64,239961.0,17.0918,17.1666,17.0502,17.1583,239961.0
2020-01-07 09:40:00,20.64,20.69,20.61,20.68,123479.0,17.1583,17.1999,17.1334,17.1916,123479.0
2020-01-07 09:50:00,20.68,20.69,20.66,20.69,98637.0,17.1916,17.1999,17.1749,17.1999,98637.0
2020-01-07 10:00:00,20.69,20.75,20.68,20.73,204080.0,17.1999,17.2498,17.1916,17.2331,204080.0
2020-01-07 10:10:00,20.73,20.77,20.72,20.76,116674.0,17.2331,17.2664,17.2248,17.2581,116674.0
2020-01-07 10:20:00,20.76,20.77,20.71,20.72,74546.0,17.2581,17.2664,17.2165,17.2248,74546.0
2020-01-07 10:30:00,20.72,20.74,20.69,20.73,115002.0,17.2248,17.2414,17.1999,17.2331,115002.0
2020-01-07 10:40:00,20.73,20.75,20.72,20.74,105732.0,17.2331,17.2498,17.2248,17.2414,105732.0
2020-01-07 10:50:00,20.74,20.75,20.72,20.74,122782.0,17.2414,17.2498,17.2248,17.2414,122782.0
2020-01-07 11:00:00,20.74,20.78,20.74,20.75,101581.0,17.2414,17.2747,17.2414,17.2498,101581.0
2020-01-07 11:10:00,20.75,20.76,20.69,20.69,127988.0,17.2498,17.2581,17.1999,17.1999,127988.0
2020-01-07 11:20:00,20.69,20.72,20.67,20.72,75298.0,17.1999,17.2248,17.1833,17.2248,75298.0
2020-01-07 11:30:00,20.71,20.72,20.66,20.67,178048.0,17.2165,17.2248,17.1749,17.1833,178048.0
2020-01-07 11:40:00,20.66,20.67,20.64,20.64,87354.0,17.1749,17.1833,17.1583,17.1583,87354.0
2020-01-07 11:50:00,20.64,20.65,20.62,20.63,77868.0,17.1583,17.1666,17.1417,17.15,77868.0
2020-01-07 12:00:00,20.64,20.65,20.63,20.64,89380.0,17.1583,17.1666,17.15,17.1583,89380.0
2020-01-07 12:10:00,20.64,20.66,20.64,20.66,57403.0,17.1583,17.1749,17.1583,17.1749,57403.0
2020-01-07 12:20:00,20.66,20.67,20.63,20.64,106683.0,17.1749,17.1833,17.15,17.1583,106683.0
2020-01-07 12:30:00,20.64,20.65,20.62,20.63,121060.0,17.1583,17.1666,17.1417,17.15,121060.0
2020-01-07 12:40:00,20.62,20.64,20.62,20.63,34421.0,17.1417,17.1583,17.1417,17.15,34421.0
2020-01-07 12:50:00,20.63,20.65,20.63,20.64,50651.0,17.15,17.1666,17.15,17.1583,50651.0
2020-01-07 13:00:00,20.64,20.65,20.64,20.65,46398.0,17.1583,17.1666,17.1583,17.1666,46398.0
2020-01-07 13:10:00,20.64,20.65,20.63,20.64,91628.0,17.1583,17.1666,17.15,17.1583,91628.0
2020-01-07 13:20:00,20.63,20.64,20.6,20.61,259743.0,17.15,17.1583,17.1251,17.1334,259743.0
2020-01-07 13:30:00,20.61,20.62,20.61,20.61,23608.0,17.1334,17.1417,17.1334,17.1334,23608.0
2020-01-07 13:40:00,20.61,20.63,20.6,20.62,189318.0,17.1334,17.15,17.1251,17.1417,189318.0
2020-01-07 13:50:00,20.63,20.64,20.62,20.63,81371.0,17.15,17.1583,17.1417,17.15,81371.0
2020-01-07 14:00:00,20.63,20.64,20.61,20.64,155889.0,17.15,17.1583,17.1334,17.1583,155889.0
2020-01-07 14:10:00,20.64,20.64,20.61,20.63,235688.0,17.1583,17.1583,17.1334,17.15,235688.0
2020-01-07 14:20:00,20.63,20.63,20.61,20.63,291208.0,17.15,17.15,17.1334,17.15,291208.0
2020-01-07 14:30:00,20.63,20.63,20.6,20.61,128521.0,17.15,17.15,17.1251,17.1334,128521.0
2020-01-07 14:40:00,20.6,20.61,20.6,20.61,49581.0,17.1251,17.1334,17.1251,17.1334,49581.0
2020-01-07 14:50:00,20.6,20.62,20.59,20.62,288845.0,17.1251,17.1417,17.1167,17.1417,288845.0
2020-01-07 15:00:00,20.61,20.63,20.61,20.63,83629.0,17.1334,17.15,17.1334,17.15,83629.0
2020-01-07 15:10:00,20.63,20.71,20.63,20.7,180635.0,17.15,17.2165,17.15,17.2082,180635.0
2020-01-07 15:20:00,20.7,20.7,20.69,20.69,55694.0,17.2082,17.2082,17.1999,17.1999,55694.0
2020-01-07 15:30:00,20.69,20.7,20.66,20.67,175150.0,17.1999,17.2082,17.1749,17.1833,175150.0
2020-01-07 15:40:00,20.67,20.68,20.66,20.66,152137.0,17.1833,17.1916,17.1749,17.1749,152137.0
2020-01-07 15:50:00,20.66,20.67,20.63,20.66,490385.0,17.1749,17.1833,17.15,17.1749,490385.0
2020-01-08 09:30:00,20.53,20.66,20.53,20.63,202903.0,17.0669,17.1749,17.0669,17.15,202903.0
2020-01-08 09:40:00,20.63,20.66,20.59,20.62,190377.0,17.15,17.1749,17.1167,17.1417,190377.0
2020-01-08 09:50:00,20.62,20.65,20.57,20.64,134174.0,17.1417,17.1666,17.1001,17.1583,134174.0
2020-01-08 10:00:00,20.64,20.68,20.64,20.66,152279.0,17.1583,17.1916,17.1583,17.1749,152279.0
2020-01-08 10:10:00,20.67,20.73,20.66,20.7,145134.0,17.1833,17.2331,17.1749,17.2082,145134.0
2020-01-08 10:20:00,20.69,20.7,20.63,20.64,65820.0,17.1999,17.2082,17.15,17.1583,65820.0
2020-01-08 10:30:00,20.64,20.68,20.63,20.67,88561.0,17.1583,17.1916,17.15,17.1833,88561.0
2020-01-08 10:40:00,20.66,20.67,20.63,20.64,106178.0,17.1749,17.1833,17.15,17.1583,106178.0
2020-01-08 10:50:00,20.64,20.68,20.64,20.68,63134.0,17.1583,17.1916,17.1583,17.1916,63134.0
2020-01-08 11:00:00,20.68,20.68,20.65,20.66,81787.0,17.1916,17.1916,17.1666,17.1749,81787.0
2020-01-08 11:10:00,20.67,20.7,20.66,20.7,43829.0,17.1833,17.2082,17.1749,17.2082,43829.0
2020-01-08 11:20:00,20.7,20.78,20.67,20.76,148315.0,17.2082,17.2747,17.1833,17.2581,148315.0
2020-01-08 11:30:00,20.76,20.82,20.7,20.81,135204.0,17.2581,17.3079,17.2082,17.2996,135204.0
2020-01-08 11:40:00,20.81,20.88,20.8,20.88,181917.0,17.2996,17.3578,17.2913,17.3578,181917.0
2020-01-08 11:50:00,20.88,20.9,20.87,20.89,131833.0,17.3578,17.3745,17.3495,17.3661,131833.0
2020-01-08 12:00:00,20.89,20.92,20.88,20.89,127551.0,17.3661,17.3911,17.3578,17.3661,127551.0
2020-01-08 12:10:00,20.89,20.92,20.88,20.91,137939.0,17.3661,17.3911,17.3578,17.3828,137939.0
2020-01-08 12:20:00,20.91,20.94,20.89,20.94,91151.0,17.3828,17.4077,17.3661,17.4077,91151.0
2020-01-08 12:30:00,20.94,20.94,20.9,20.92,110131.0,17.4077,17.4077,17.3745,17.3911,110131.0
2020-01-08 12:40:00,20.91,20.95,20.91,20.95,123380.0,17.3828,17.416,17.3828,17.416,123380.0
2020-01-08 12:50:00,20.95,20.97,20.93,20.95,148966.0,17.416,17.4326,17.3994,17.416,148966.0
2020-01-08 13:00:00,20.95,20.97,20.94,20.95,134377.0,17.416,17.4326,17.4077,17.416,134377.0
2020-01-08 13:10:00,20.95,20.97,20.94,20.96,58952.0,17.416,17.4326,17.4077,17.4243,58952.0
2020-01-08 13:20:00,20.96,20.97,20.94,20.96,65366.0,17.4243,17.4326,17.4077,17.4243,65366.0
2020-01-08 13:30:00,20.96,20.98,20.95,20.96,103963.0,17.4243,17.441,17.416,17.4243,103963.0
2020-01-08 13:40:00,20.96,20.96,20.92,20.92,117930.0,17.4243,17.4243,17.3911,17.3911,117930.0
2020-01-08 13:50:00,20.92,20.93,20.87,20.88,108848.0,17.3911,17.3994,17.3495,17.3578,108848.0
2020-01-08 14:00:00,20.88,20.89,20.86,20.88,80864.0,17.3578,17.3661,17.3412,17.3578,80864.0
2020-01-08 14:10:00,20.88,20.89,20.87,20.89,57416.0,17.3578,17.3661,17.3495,17.3661,57416.0
2020-01-08 14:20:00,20.89,20.91,20.88,20.9,66898.0,17.3661,17.3828,17.3578,17.3745,66898.0
2020-01-08 14:30:00,20.9,20.91,20.89,20.91,35267.0,17.3745,17.3828,17.3661,17.3828,35267.0
2020-01-08 14:40:00,20.91,20.94,20.9,20.94,106147.0,17.3828,17.4077,17.3745,17.4077,106147.0
2020-01-08 14:50:00,20.94,20.95,20.9,20.92,284975.0,17.4077,17.416,17.3745,17.3911,284975.0
2020-01-08 15:00:00,20.92,20.95,20.91,20.94,138564.0,17.3911,17.416,17.3828,17.4077,138564.0
2020-01-08 15:10:00,20.94,20.97,20.93,20.96,97972.0,17.4077,17.4326,17.3994,17.4243,97972.0
2020-01-08 15:20:00,20.96,20.99,20.96,20.98,117430.0,17.4243,17.4493,17.4243,17.441,117430.0
2020-01-08 15:30:00,20.98,20.99,20.96,20.96,166112.0,17.441,17.4493,17.4243,17.4243,166112.0
2020-01-08 15:40:00,20.96,20.99,20.95,20.97,477890.0,17.4243,17.4493,17.416,17.4326,477890.0
2020-01-08 15:50:00,20.96,20.97,20.91,20.94,949414.0,17.4243,17.4326,17.3828,17.4077,949414.0
2020-01-09 09:30:00,21.0,21.1,20.97,21.1,467451.0,17.4576,17.5407,17.4326,17.5407,467451.0
2020-01-09 09:40:00,21.09,21.09,21.02,21.05,510444.0,17.5324,17.5324,17.4742,17.4992,510444.0
2020-01-09 09:50:00,21.05,21.12,21.02,21.11,346121.0,17.4992,17.5573,17.4742,17.549,346121.0
2020-01-09 10:00:00,21.12,21.13,21.04,21.09,214124.0,17.5573,17.5657,17.4908,17.5324,214124.0
2020-01-09 10:10:00,21.09,21.1,21.06,21.08,263654.0,17.5324,17.5407,17.5075,17.5241,263654.0
2020-01-09 10:20:00,21.07,21.12,21.06,21.12,240906.0,17.5158,17.5573,17.5075,17.5573,240906.0
2020-01-09 10:30:00,21.12,21.14,21.1,21.13,131831.0,17.5573,17.574,17.5407,17.5657,131831.0
2020-01-09 10:40:00,21.13,21.15,21.12,21.14,120386.0,17.5657,17.5823,17.5573,17.574,120386.0
2020-01-09 10:50:00,21.14,21.2,21.14,21.19,146595.0,17.574,17.6238,17.574,17.6155,146595.0
2020-01-09 11:00:00,21.19,21.21,21.18,21.2,195005.0,17.6155,17.6322,17.6072,17.6238,195005.0
2020-01-09 11:10:00,21.19,21.2,21.14,21.16,243526.0,17.6155,17.6238,17.574,17.5906,243526.0
2020-01-09 11:20:00,21.16,21.2,21.13,21.2,139439.0,17.5906,17.6238,17.5657,17.6238,139439.0
2020-01-09 11:30:00,21.2,21.23,21.19,21.21,165172.0,17.6238,17.6488,17.6155,17.6322,165172.0
2020-01-09 11:40:00,21.21,21.21,21.18,21.21,152132.0,17.6322,17.6322,17.6072,17.6322,152132.0
2020-01-09 11:50:00,21.21,21.24,21.19,21.23,183393.0,17.6322,17.6571,17.6155,17.6488,183393.0
2020-01-09 12:00:00,21.23,21.24,21.21,21.22,106468.0,17.6488,17.6571,17.6322,17.6405,106468.0
2020-01-09 12:10:00,21.23,21.23,21.18,21.18,62235.0,17.6488,17.6488,17.6072,17.6072,62235.0
2020-01-09 12:20:00,21.19,21.19,21.15,21.18,92542.0,17.6155,17.6155,17.5823,17.6072,92542.0
2020-01-09 12:30:00,21.18,21.18,21.14,21.16,202654.0,17.6072,17.6072,17.574,17.5906,202654.0
2020-01-09 12:40:00,21.16,21.17,21.12,21.15,113074.0,17.5906,17.5989,17.5573,17.5823,113074.0
2020-01-09 12:50:00,21.15,21.18,21.14,21.17,73277.0,17.5823,17.6072,17.574,17.5989,73277.0
2020-01-09 13:00:00,21.17,21.19,21.16,21.16,125818.0,17.5989,17.6155,17.5906,17.5906,125818.0
2020-01-09 13:10:00,21.16,21.2,21.14,21.17,218252.0,17.5906,17.6238,17.574,17.5989,218252.0
2020-01-09 13:20:00,21.17,21.21,21.16,21.16,235640.0,17.5989,17.6322,17.5906,17.5906,235640.0
2020-01-09 13:30:00,21.16,21.17,21.14,21.14,109947.0,17.5906,17.5989,17.574,17.574,109947.0
2020-01-09 13:40:00,21.15,21.22,21.15,21.21,400933.0,17.5823,17.6405,17.5823,17.6322,400933.0
2020-01-09 13:50:00,21.21,21.22,21.18,21.21,72919.0,17.6322,17.6405,17.6072,17.6322,72919.0
2020-01-09 14:00:00,21.2,21.21,21.2,21.21,37353.0,17.6238,17.6322,17.6238,17.6322,37353.0
2020-01-09 14:10:00,21.21,21.21,21.17,21.17,120702.0,17.6322,17.6322,17.5989,17.5989,120702.0
2020-01-09 14:20:00,21.18,21.18,21.16,21.16,42549.0,17.6072,17.6072,17.5906,17.5906,42549.0
2020-01-09 14:30:00,21.16,21.19,21.16,21.18,88135.0,17.5906,17.6155,17.5906,17.6072,88135.0
2020-01-09 14:40:00,21.18,21.2,21.17,21.19,150802.0,17.6072,17.6238,17.5989,17.6155,150802.0
2020-01-09 14:50:00,21.19,21.2,21.18,21.19,51495.0,17.6155,17.6238,17.6072,17.6155,51495.0
2020-01-09 15:00:00,21.19,21.19,21.17,21.19,158363.0,17.6155,17.6155,17.5989,17.6155,158363.0
2020-01-09 15:10:00,21.19,21.2,21.18,21.19,160683.0,17.6155,17.6238,17.6072,17.6155,160683.0
2020-01-09 15:20:00,21.19,21.2,21.18,21.19,184900.0,17.6155,17.6238,17.6072,17.6155,184900.0
2020-01-09 15:30:00,21.19,21.21,21.18,21.21,162105.0,17.6155,17.6322,17.6072,17.6322,162105.0
2020-01-09 15:40:00,21.2,21.22,21.2,21.21,211792.0,17.6238,17.6405,17.6238,17.6322,211792.0
2020-01-09 15:50:00,21.21,21.26,21.21,21.25,735972.0,17.6322,17.6737,17.6322,17.6654,735972.0
2020-01-10 09:30:00,21.26,21.38,21.26,21.38,241007.0,17.6737,17.7735,17.6737,17.7735,241007.0
2020-01-10 09:40:00,21.37,21.42,21.36,21.41,147796.0,17.7652,17.8067,17.7569,17.7984,147796.0
2020-01-10 09:50:00,21.42,21.46,21.41,21.46,192587.0,17.8067,17.84,17.7984,17.84,192587.0
2020-01-10 10:00:00,21.46,21.48,21.44,21.46,166576.0,17.84,17.8566,17.8234,17.84,166576.0
2020-01-10 10:10:00,21.46,21.5,21.46,21.5,120912.0,17.84,17.8732,17.84,17.8732,120912.0
2020-01-10 10:20:00,21.5,21.52,21.46,21.48,278154.0,17.8732,17.8899,17.84,17.8566,278154.0
2020-01-10 10:30:00,21.48,21.5,21.47,21.49,166585.0,17.8566,17.8732,17.8483,17.8649,166585.0
2020-01-10 10:40:00,21.48,21.5,21.48,21.5,78888.0,17.8566,17.8732,17.8566,17.8732,78888.0
2020-01-10 10:50:00,21.5,21.52,21.49,21.52,73421.0,17.8732,17.8899,17.8649,17.8899,73421.0
2020-01-10 11:00:00,21.52,21.52,21.51,21.52,73818.0,17.8899,17.8899,17.8816,17.8899,73818.0
2020-01-10 11:10:00,21.52,21.52,21.43,21.45,298334.0,17.8899,17.8899,17.8151,17.8317,298334.0
2020-01-10 11:20:00,21.45,21.45,21.42,21.43,172016.0,17.8317,17.8317,17.8067,17.8151,172016.0
2020-01-10 11:30:00,21.42,21.43,21.38,21.39,330358.0,17.8067,17.8151,17.7735,17.7818,330358.0
2020-01-10 11:40:00,21.39,21.39,21.36,21.36,78700.0,17.7818,17.7818,17.7569,17.7569,78700.0
2020-01-10 11:50:00,21.37,21.43,21.36,21.43,154443.0,17.7652,17.8151,17.7569,17.8151,154443.0
2020-01-10 12:00:00,21.43,21.43,21.38,21.39,109939.0,17.8151,17.8151,17.7735,17.7818,109939.0
2020-01-10 12:10:00,21.38,21.41,21.38,21.41,110106.0,17.7735,17.7984,17.7735,17.7984,110106.0
2020-01-10 12:20:00,21.41,21.45,21.39,21.44,77445.0,17.7984,17.8317,17.7818,17.8234,77445.0
2020-01-10 12:30:00,21.44,21.45,21.43,21.45,56757.0,17.8234,17.8317,17.8151,17.8317,56757.0
2020-01-10 12:40:00,21.45,21.46,21.44,21.46,47323.0,17.8317,17.84,17.8234,17.84,47323.0
2020-01-10 12:50:00,21.46,21.47,21.45,21.46,68936.0,17.84,17.8483,17.8317,17.84,68936.0
2020-01-10 13:00:00,21.46,21.51,21.45,21.51,227224.0,17.84,17.8816,17.8317,17.8816,227224.0
2020-01-10 13:10:00,21.51,21.53,21.5,21.53,94308.0,17.8816,17.8982,17.8732,17.8982,94308.0
2020-01-10 13:20:00,21.52,21.53,21.52,21.53,39623.0,17.8899,17.8982,17.8899,17.8982,39623.0
2020-01-10 13:30:00,21.53,21.54,21.52,21.54,57638.0,17.8982,17.9065,17.8899,17.9065,57638.0
2020-01-10 13:40:00,21.54,21.54,21.5,21.5,219420.0,17.9065,17.9065,17.8732,17.8732,219420.0
2020-01-10 13:50:00,21.5,21.51,21.47,21.47,177658.0,17.8732,17.8816,17.8483,17.8483,177658.0
2020-01-10 14:00:00,21.47,21.49,21.44,21.45,258348.0,17.8483,17.8649,17.8234,17.8317,258348.0
2020-01-10 14:10:00,21.44,21.45,21.41,21.44,134328.0,17.8234,17.8317,17.7984,17.8234,134328.0
2020-01-10 14:20:00,21.44,21.44,21.4,21.41,157001.0,17.8234,17.8234,17.7901,17.7984,157001.0
2020-01-10 14:30:00,21.41,21.41,21.39,21.39,70736.0,17.7984,17.7984,17.7818,17.7818,70736.0
2020-01-10 14:40:00,21.39,21.4,21.36,21.39,197615.0,17.7818,17.7901,17.7569,17.7818,197615.0
2020-01-10 14:50:00,21.38,21.44,21.38,21.44,856565.0,17.7735,17.8234,17.7735,17.8234,856565.0
2020-01-10 15:00:00,21.44,21.44,21.35,21.37,557361.0,17.8234,17.8234,17.7485,17.7652,557361.0
2020-01-10 15:10:00,21.37,21.41,21.36,21.39,217393.0,17.7652,17.7984,17.7569,17.7818,217393.0
2020-01-10 15:20:00,21.39,21.39,21.37,21.38,82036.0,17.7818,17.7818,17.7652,17.7735,82036.0
2020-01-10 15:30:00,21.39,21.39,21.3,21.31,489823.0,17.7818,17.7818,17.707,17.7153,489823.0
2020-01-10 15:40:00,21.32,21.35,21.31,21.35,225664.0,17.7236,17.7485,17.7153,17.7485,225664.0
2020-01-10 15:50:00,21.34,21.42,21.34,21.38,1052723.0,17.7402,17.8067,17.7402,17.7735,1052723.0
2020-01-13 09:30:00,21.46,21.52,21.46,21.46,178408.0,17.84,17.8899,17.84,17.84,178408.0
2020-01-13 09:40:00,21.46,21.51,21.42,21.49,148197.0,17.84,17.8816,17.8067,17.8649,148197.0
2020-01-13 09:50:00,21.49,21.55,21.47,21.52,113663.0,17.8649,17.9148,17.8483,17.8899,113663.0
2020-01-13 10:00:00,21.53,21.53,21.45,21.46,71355.0,17.8982,17.8982,17.8317,17.84,71355.0
2020-01-13 10:10:00,21.46,21.48,21.45,21.45,65575.0,17.84,17.8566,17.8317,17.8317,65575.0
2020-01-13 10:20:00,21.45,21.48,21.43,21.46,84214.0,17.8317,17.8566,17.8151,17.84,84214.0
2020-01-13 10:30:00,21.46,21.47,21.42,21.44,99464.0,17.84,17.8483,17.8067,17.8234,99464.0
2020-01-13 10:40:00,21.43,21.46,21.43,21.46,71027.0,17.8151,17.84,17.8151,17.84,71027.0
2020-01-13 10:50:00,21.46,21.51,21.45,21.51,118908.0,17.84,17.8816,17.8317,17.8816,118908.0
2020-01-13 11:00:00,21.51,21.51,21.48,21.5,152382.0,17.8816,17.8816,17.8566,17.8732,152382.0
2020-01-13 11:10:00,21.5,21.51,21.48,21.48,50242.0,17.8732,17.8816,17.8566,17.8566,50242.0
2020-01-13 11:20:00,21.48,21.5,21.44,21.46,159067.0,17.8566,17.8732,17.8234,17.84,159067.0
2020-01-13 11:30:00,21.46,21.5,21.45,21.48,151629.0,17.84,17.8732,17.8317,17.8566,151629.0
2020-01-13 11:40:00,21.48,21.5,21.45,21.48,116306.0,17.8566,17.8732,17.8317,17.8566,116306.0
2020-01-13 11:50:00,21.48,21.52,21.47,21.52,119728.0,17.8566,17.8899,17.8483,17.8899,119728.0
2020-01-13 12:00:00,21.52,21.53,21.49,21.51,105745.0,17.8899,17.8982,17.8649,17.8816,105745.0
2020-01-13 12:10:00,21.51,21.52,21.5,21.5,106107.0,17.8816,17.8899,17.8732,17.8732,106107.0
2020-01-13 12:20:00,21.5,21.51,21.42,21.43,377686.0,17.8732,17.8816,17.8067,17.8151,377686.0
2020-01-13 12:30:00,21.43,21.45,21.38,21.39,189292.0,17.8151,17.8317,17.7735,17.7818,189292.0
2020-01-13 12:40:00,21.39,21.41,21.34,21.4,384621.0,17.7818,17.7984,17.7402,17.7901,384621.0
2020-01-13 12:50:00,21.41,21.43,21.39,21.42,127365.0,17.7984,17.8151,17.7818,17.8067,127365.0
2020-01-13 13:00:00,21.42,21.43,21.4,21.41,92108.0,17.8067,17.8151,17.7901,17.7984,92108.0
2020-01-13 13:10:00,21.42,21.44,21.41,21.42,74818.0,17.8067,17.8234,17.7984,17.8067,74818.0
2020-01-13 13:20:00,21.42,21.44,21.41,21.42,41926.0,17.8067,17.8234,17.7984,17.8067,41926.0
2020-01-13 13:30:00,21.43,21.44,21.41,21.41,71760.0,17.8151,17.8234,17.7984,17.7984,71760.0
2020-01-13 13:40:00,21.41,21.42,21.4,21.41,89365.0,17.7984,17.8067,17.7901,17.7984,89365.0
2020-01-13 13:50:00,21.41,21.43,21.4,21.41,102706.0,17.7984,17.8151,17.7901,17.7984,102706.0
2020-01-13 14:00:00,21.41,21.44,21.4,21.42,189557.0,17.7984,17.8234,17.7901,17.8067,189557.0
2020-01-13 14:10:00,21.41,21.42,21.39,21.39,219737.0,17.7984,17.8067,17.7818,17.7818,219737.0
2020-01-13 14:20:00,21.39,21.42,21.39,21.4,66744.0,17.7818,17.8067,17.7818,17.7901,66744.0
2020-01-13 14:30:00,21.4,21.41,21.39,21.39,86950.0,17.7901,17.7984,17.7818,17.7818,86950.0
2020-01-13 14:40:00,21.39,21.4,21.39,21.39,64986.0,17.7818,17.7901,17.7818,17.7818,64986.0
2020-01-13 14:50:00,21.39,21.41,21.38,21.39,127785.0,17.7818,17.7984,17.7735,17.7818,127785.0
2020-01-13 15:00:00,21.39,21.39,21.38,21.38,50524.0,17.7818,17.7818,17.7735,17.7735,50524.0
2020-01-13 15:10:00,21.38,21.39,21.37,21.39,69922.0,17.7735,17.7818,17.7652,17.7818,69922.0
2020-01-13 15:20:00,21.38,21.41,21.38,21.39,140162.0,17.7735,17.7984,17.7735,17.7818,140162.0
2020-01-13 15:30:00,21.39,21.41,21.38,21.4,142017.0,17.7818,17.7984,17.7735,17.7901,142017.0
2020-01-13 15:40:00,21.4,21.43,21.38,21.42,292476.0,17.7901,17.8151,17.7735,17.8067,292476.0
2020-01-13 15:50:00,21.42,21.46,21.41,21.46,574893.0,17.8067,17.84,17.7984,17.84,574893.0
2020-01-14 09:30:00,21.51,21.54,21.43,21.47,225590.0,17.8816,17.9065,17.8151,17.8483,225590.0
2020-01-14 09:40:00,21.46,21.5,21.45,21.49,87629.0,17.84,17.8732,17.8317,17.8649,87629.0
2020-01-14 09:50:00,21.49,21.5,21.43,21.43,148689.0,17.8649,17.8732,17.8151,17.8151,148689.0
2020-01-14 10:00:00,21.43,21.47,21.42,21.43,218322.0,17.8151,17.8483,17.8067,17.8151,218322.0
2020-01-14 10:10:00,21.44,21.46,21.41,21.44,392738.0,17.8234,17.84,17.7984,17.8234,392738.0
2020-01-14 10:20:00,21.45,21.47,21.4,21.44,343954.0,17.8317,17.8483,17.7901,17.8234,343954.0
2020-01-14 10:30:00,21.44,21.5,21.41,21.44,567770.0,17.8234,17.8732,17.7984,17.8234,567770.0
2020-01-14 10:40:00,21.44,21.44,21.4,21.41,93244.0,17.8234,17.8234,17.7901,17.7984,93244.0
2020-01-14 10:50:00,21.41,21.43,21.39,21.43,112484.0,17.7984,17.8151,17.7818,17.8151,112484.0
2020-01-14 11:00:00,21.43,21.45,21.42,21.43,102401.0,17.8151,17.8317,17.8067,17.8151,102401.0
2020-01-14 11:10:00,21.42,21.44,21.39,21.44,98034.0,17.8067,17.8234,17.7818,17.8234,98034.0
2020-01-14 11:20:00,21.44,21.45,21.41,21.43,60045.0,17.8234,17.8317,17.7984,17.8151,60045.0
2020-01-14 11:30:00,21.43,21.43,21.41,21.42,71512.0,17.8151,17.8151,17.7984,17.8067,71512.0
2020-01-14 11:40:00,21.42,21.43,21.4,21.42,75850.0,17.8067,17.8151,17.7901,17.8067,75850.0
2020-01-14 11:50:00,21.42,21.43,21.38,21.38,357029.0,17.8067,17.8151,17.7735,17.7735,357029.0
2020-01-14 12:00:00,21.39,21.39,21.33,21.33,97731.0,17.7818,17.7818,17.7319,17.7319,97731.0
2020-01-14 12:10:00,21.33,21.36,21.31,21.36,123974.0,17.7319,17.7569,17.7153,17.7569,123974.0
2020-01-14 12:20:00,21.35,21.36,21.31,21.32,110010.0,17.7485,17.7569,17.7153,17.7236,110010.0
2020-01-14 12:30:00,21.31,21.36,21.31,21.35,473090.0,17.7153,17.7569,17.7153,17.7485,473090.0
2020-01-14 12:40:00,21.35,21.35,21.29,21.3,91321.0,17.7485,17.7485,17.6987,17.707,91321.0
2020-01-14 12:50:00,21.3,21.32,21.3,21.32,47758.0,17.707,17.7236,17.707,17.7236,47758.0
2020-01-14 13:00:00,21.31,21.36,21.31,21.36,104449.0,17.7153,17.7569,17.7153,17.7569,104449.0
2020-01-14 13:10:00,21.36,21.37,21.33,21.34,143852.0,17.7569,17.7652,17.7319,17.7402,143852.0
2020-01-14 13:20:00,21.34,21.37,21.32,21.32,201796.0,17.7402,17.7652,17.7236,17.7236,201796.0
2020-01-14 13:30:00,21.32,21.35,21.26,21.35,277344.0,17.7236,17.7485,17.6737,17.7485,277344.0
2020-01-14 13:40:00,21.35,21.36,21.32,21.36,166682.0,17.7485,17.7569,17.7236,17.7569,166682.0
2020-01-14 13:50:00,21.35,21.37,21.34,21.34,74053.0,17.7485,17.7652,17.7402,17.7402,74053.0
2020-01-14 14:00:00,21.34,21.37,21.33,21.34,118034.0,17.7402,17.7652,17.7319,17.7402,118034.0
2020-01-14 14:10:00,21.34,21.35,21.3,21.35,77450.0,17.7402,17.7485,17.707,17.7485,77450.0
2020-01-14 14:20:00,21.35,21.38,21.34,21.38,93905.0,17.7485,17.7735,17.7402,17.7735,93905.0
2020-01-14 14:30:00,21.37,21.39,21.37,21.38,114843.0,17.7652,17.7818,17.7652,17.7735,114843.0
2020-01-14 14:40:00,21.38,21.42,21.38,21.41,641780.0,17.7735,17.8067,17.7735,17.7984,641780.0
2020-01-14 14:50:00,21.4,21.43,21.39,21.4,382486.0,17.7901,17.8151,17.7818,17.7901,382486.0
2020-01-14 15:00:00,21.4,21.42,21.39,21.39,378991.0,17.7901,17.8067,17.7818,17.7818,378991.0
2020-01-14 15:10:00,21.4,21.42,21.33,21.33,638131.0,17.7901,17.8067,17.7319,17.7319,638131.0
2020-01-14 15:20:00,21.33,21.38,21.33,21.35,228380.0,17.7319,17.7735,17.7319,17.7485,228380.0
2020-01-14 15:30:00,21.35,21.4,21.34,21.4,450923.0,17.7485,17.7901,17.7402,17.7901,450923.0
2020-01-14 15:40:00,21.4,21.43,21.37,21.37,269716.0,17.7901,17.8151,17.7652,17.7652,269716.0
2020-01-14 15:50:00,21.38,21.41,21.34,21.41,1172734.0,17.7735,17.7984,17.7402,17.7984,1172734.0
2020-01-15 09:30:00,21.35,21.39,21.31,21.38,290316.0,17.7485,17.7818,17.7153,17.7735,290316.0
2020-01-15 09:40:00,21.38,21.4,21.34,21.39,148515.0,17.7735,17.7901,17.7402,17.7818,148515.0
2020-01-15 09:50:00,21.39,21.43,21.38,21.38,927145.0,17.7818,17.8151,17.7735,17.7735,927145.0
2020-01-15 10:00:00,21.39,21.43,21.35,21.43,387038.0,17.7818,17.8151,17.7485,17.8151,387038.0
2020-01-15 10:10:00,21.43,21.45,21.41,21.43,128608.0,17.8151,17.8317,17.7984,17.8151,128608.0
2020-01-15 10:20:00,21.43,21.43,21.38,21.4,561146.0,17.8151,17.8151,17.7735,17.7901,561146.0
2020-01-15 10:30:00,21.41,21.48,21.4,21.46,598370.0,17.7984,17.8566,17.7901,17.84,598370.0
2020-01-15 10:40:00,21.46,21.49,21.46,21.48,80309.0,17.84,17.8649,17.84,17.8566,80309.0
2020-01-15 10:50:00,21.48,21.55,21.47,21.55,243276.0,17.8566,17.9148,17.8483,17.9148,243276.0
2020-01-15 11:00:00,21.55,21.55,21.51,21.52,83850.0,17.9148,17.9148,17.8816,17.8899,83850.0
2020-01-15 11:10:00,21.52,21.57,21.49,21.57,155429.0,17.8899,17.9314,17.8649,17.9314,155429.0
2020-01-15 11:20:00,21.57,21.58,21.55,21.58,175160.0,17.9314,17.9397,17.9148,17.9397,175160.0
2020-01-15 11:30:00,21.57,21.59,21.57,21.59,100435.0,17.9314,17.9481,17.9314,17.9481,100435.0
2020-01-15 11:40:00,21.6,21.61,21.59,21.59,127846.0,17.9564,17.9647,17.9481,17.9481,127846.0
2020-01-15 11:50:00,21.59,21.6,21.51,21.53,90855.0,17.9481,17.9564,17.8816,17.8982,90855.0
2020-01-15 12:00:00,21.53,21.53,21.51,21.52,44771.0,17.8982,17.8982,17.8816,17.8899,44771.0
2020-01-15 12:10:00,21.52,21.53,21.5,21.51,96254.0,17.8899,17.8982,17.8732,17.8816,96254.0
2020-01-15 12:20:00,21.52,21.55,21.51,21.55,68342.0,17.8899,17.9148,17.8816,17.9148,68342.0
2020-01-15 12:30:00,21.55,21.55,21.53,21.55,115896.0,17.9148,17.9148,17.8982,17.9148,115896.0
2020-01-15 12:40:00,21.55,21.56,21.53,21.53,103300.0,17.9148,17.9231,17.8982,17.8982,103300.0
2020-01-15 12:50:00,21.53,21.54,21.49,21.51,134461.0,17.8982,17.9065,17.8649,17.8816,134461.0
2020-01-15 13:00:00,21.51,21.54,21.5,21.54,141757.0,17.8816,17.9065,17.8732,17.9065,141757.0
2020-01-15 13:10:00,21.53,21.55,21.52,21.54,92950.0,17.8982,17.9148,17.8899,17.9065,92950.0
2020-01-15 13:20:00,21.54,21.55,21.52,21.54,67130.0,17.9065,17.9148,17.8899,17.9065,67130.0
2020-01-15 13:30:00,21.54,21.56,21.52,21.54,107327.0,17.9065,17.9231,17.8899,17.9065,107327.0
2020-01-15 13:40:00,21.55,21.55,21.47,21.48,342302.0,17.9148,17.9148,17.8483,17.8566,342302.0
2020-01-15 13:50:00,21.48,21.5,21.48,21.48,166415.0,17.8566,17.8732,17.8566,17.8566,166415.0
2020-01-15 14:00:00,21.49,21.51,21.48,21.5,111755.0,17.8649,17.8816,17.8566,17.8732,111755.0
2020-01-15 14:10:00,21.5,21.51,21.48,21.49,178418.0,17.8732,17.8816,17.8566,17.8649,178418.0
2020-01-15 14:20:00,21.5,21.5,21.47,21.48,136925.0,17.8732,17.8732,17.8483,17.8566,136925.0
2020-01-15 14:30:00,21.48,21.49,21.46,21.49,557243.0,17.8566,17.8649,17.84,17.8649,557243.0
2020-01-15 14:40:00,21.48,21.5,21.46,21.49,240023.0,17.8566,17.8732,17.84,17.8649,240023.0
2020-01-15 14:50:00,21.5,21.5,21.47,21.48,430477.0,17.8732,17.8732,17.8483,17.8566,430477.0
2020-01-15 15:00:00,21.47,21.48,21.42,21.42,242578.0,17.8483,17.8566,17.8067,17.8067,242578.0
2020-01-15 15:10:00,21.42,21.43,21.42,21.42,118027.0,17.8067,17.8151,17.8067,17.8067,118027.0
2020-01-15 15:20:00,21.42,21.44,21.39,21.41,507673.0,17.8067,17.8234,17.7818,17.7984,507673.0
2020-01-15 15:30:00,21.41,21.42,21.35,21.41,1162828.0,17.7984,17.8067,17.7485,17.7984,1162828.0
2020-01-15 15:40:00,21.4,21.42,21.38,21.4,378017.0,17.7901,17.8067,17.7735,17.7901,378017.0
2020-01-15 15:50:00,21.41,21.43,21.36,21.42,1717677.0,17.7984,17.8151,17.7569,17.8067,1717677.0
2020-01-16 09:30:00,21.41,21.49,21.29,21.46,409912.0,17.7984,17.8649,17.6987,17.84,409912.0
2020-01-16 09:40:00,21.46,21.53,21.44,21.46,655129.0,17.84,17.8982,17.8234,17.84,655129.0
2020-01-16 09:50:00,21.46,21.51,21.45,21.5,146762.0,17.84,17.8816,17.8317,17.8732,146762.0
2020-01-16 10:00:00,21.51,21.54,21.45,21.54,128879.0,17.8816,17.9065,17.8317,17.9065,128879.0
2020-01-16 10:10:00,21.53,21.58,21.51,21.54,164227.0,17.8982,17.9397,17.8816,17.9065,164227.0
2020-01-16 10:20:00,21.54,21.57,21.52,21.56,126336.0,17.9065,17.9314,17.8899,17.9231,126336.0
2020-01-16 10:30:00,21.57,21.6,21.55,21.55,162708.0,17.9314,17.9564,17.9148,17.9148,162708.0
2020-01-16 10:40:00,21.55,21.58,21.55,21.57,97881.0,17.9148,17.9397,17.9148,17.9314,97881.0
2020-01-16 10:50:00,21.57,21.58,21.56,21.56,63408.0,17.9314,17.9397,17.9231,17.9231,63408.0
2020-01-16 11:00:00,21.56,21.57,21.53,21.55,74292.0,17.9231,17.9314,17.8982,17.9148,74292.0
2020-01-16 11:10:00,21.55,21.56,21.53,21.54,114961.0,17.9148,17.9231,17.8982,17.9065,114961.0
2020-01-16 11:20:00,21.54,21.58,21.54,21.57,91475.0,17.9065,17.9397,17.9065,17.9314,91475.0
2020-01-16 11:30:00,21.57,21.58,21.55,21.57,72114.0,17.9314,17.9397,17.9148,17.9314,72114.0
2020-01-16 11:40:00,21.57,21.59,21.55,21.56,85038.0,17.9314,17.9481,17.9148,17.9231,85038.0
2020-01-16 11:50:00,21.57,21.58,21.55,21.55,50402.0,17.9314,17.9397,17.9148,17.9148,50402.0
2020-01-16 12:00:00,21.55,21.58,21.55,21.55,150618.0,17.9148,17.9397,17.9148,17.9148,150618.0
2020-01-16 12:10:00,21.55,21.57,21.55,21.56,29579.0,17.9148,17.9314,17.9148,17.9231,29579.0
2020-01-16 12:20:00,21.56,21.63,21.56,21.62,175690.0,17.9231,17.9813,17.9231,17.973,175690.0
2020-01-16 12:30:00,21.63,21.64,21.61,21.63,118682.0,17.9813,17.9896,17.9647,17.9813,118682.0
2020-01-16 12:40:00,21.62,21.63,21.61,21.63,85796.0,17.973,17.9813,17.9647,17.9813,85796.0
2020-01-16 12:50:00,21.63,21.64,21.62,21.63,56597.0,17.9813,17.9896,17.973,17.9813,56597.0
2020-01-16 13:00:00,21.63,21.64,21.62,21.63,81474.0,17.9813,17.9896,17.973,17.9813,81474.0
2020-01-16 13:10:00,21.62,21.63,21.62,21.62,125179.0,17.973,17.9813,17.973,17.973,125179.0
2020-01-16 13:20:00,21.62,21.63,21.58,21.58,160740.0,17.973,17.9813,17.9397,17.9397,160740.0
2020-01-16 13:30:00,21.58,21.59,21.57,21.57,182147.0,17.9397,17.9481,17.9314,17.9314,182147.0
2020-01-16 13:40:00,21.57,21.58,21.53,21.54,80474.0,17.9314,17.9397,17.8982,17.9065,80474.0
2020-01-16 13:50:00,21.54,21.56,21.53,21.55,91900.0,17.9065,17.9231,17.8982,17.9148,91900.0
2020-01-16 14:00:00,21.55,21.58,21.54,21.58,85308.0,17.9148,17.9397,17.9065,17.9397,85308.0
2020-01-16 14:10:00,21.58,21.59,21.57,21.57,215540.0,17.9397,17.9481,17.9314,17.9314,215540.0
2020-01-16 14:20:00,21.57,21.58,21.55,21.55,45146.0,17.9314,17.9397,17.9148,17.9148,45146.0
2020-01-16 14:30:00,21.55,21.56,21.54,21.55,265954.0,17.9148,17.9231,17.9065,17.9148,265954.0
2020-01-16 14:40:00,21.55,21.56,21.54,21.56,103856.0,17.9148,17.9231,17.9065,17.9231,103856.0
2020-01-16 14:50:00,21.56,21.57,21.54,21.55,219925.0,17.9231,17.9314,17.9065,17.9148,219925.0
2020-01-16 15:00:00,21.54,21.56,21.54,21.55,164777.0,17.9065,17.9231,17.9065,17.9148,164777.0
2020-01-16 15:10:00,21.55,21.56,21.55,21.55,58149.0,17.9148,17.9231,17.9148,17.9148,58149.0
2020-01-16 15:20:00,21.55,21.58,21.55,21.57,173738.0,17.9148,17.9397,17.9148,17.9314,173738.0
2020-01-16 15:30:00,21.58,21.62,21.57,21.6,241776.0,17.9397,17.973,17.9314,17.9564,241776.0
2020-01-16 15:40:00,21.61,21.61,21.58,21.59,373199.0,17.9647,17.9647,17.9397,17.9481,373199.0
2020-01-16 15:50:00,21.6,21.67,21.6,21.67,773971.0,17.9564,18.0146,17.9564,18.0146,773971.0
2020-01-17 09:30:00,21.63,21.65,21.53,21.59,916643.0,17.9813,17.9979,17.8982,17.9481,916643.0
2020-01-17 09:40:00,21.6,21.68,21.58,21.68,201617.0,17.9564,18.0229,17.9397,18.0229,201617.0
2020-01-17 09:50:00,21.68,21.76,21.67,21.7,405971.0,18.0229,18.0894,18.0146,18.0395,405971.0
2020-01-17 10:00:00,21.7,21.72,21.66,21.69,167414.0,18.0395,18.0561,18.0063,18.0312,167414.0
2020-01-17 10:10:00,21.68,21.73,21.66,21.72,403923.0,18.0229,18.0644,18.0063,18.0561,403923.0
2020-01-17 10:20:00,21.73,21.76,21.69,21.71,210771.0,18.0644,18.0894,18.0312,18.0478,210771.0
2020-01-17 10:30:00,21.71,21.74,21.68,21.69,193971.0,18.0478,18.0728,18.0229,18.0312,193971.0
2020-01-17 10:40:00,21.69,21.72,21.68,21.69,143380.0,18.0312,18.0561,18.0229,18.0312,143380.0
2020-01-17 10:50:00,21.69,21.7,21.64,21.67,93955.0,18.0312,18.0395,17.9896,18.0146,93955.0
2020-01-17 11:00:00,21.67,21.71,21.67,21.71,178687.0,18.0146,18.0478,18.0146,18.0478,178687.0
2020-01-17 11:10:00,21.71,21.71,21.62,21.63,423257.0,18.0478,18.0478,17.973,17.9813,423257.0
2020-01-17 11:20:00,21.64,21.66,21.6,21.66,102741.0,17.9896,18.0063,17.9564,18.0063,102741.0
2020-01-17 11:30:00,21.66,21.71,21.65,21.69,221744.0,18.0063,18.0478,17.9979,18.0312,221744.0
2020-01-17 11:40:00,21.69,21.72,21.68,21.71,102970.0,18.0312,18.0561,18.0229,18.0478,102970.0
2020-01-17 11:50:00,21.71,21.73,21.68,21.71,158250.0,18.0478,18.0644,18.0229,18.0478,158250.0
2020-01-17 12:00:00,21.71,21.73,21.7,21.73,159189.0,18.0478,18.0644,18.0395,18.0644,159189.0
2020-01-17 12:10:00,21.73,21.74,21.71,21.71,131965.0,18.0644,18.0728,18.0478,18.0478,131965.0
2020-01-17 12:20:00,21.72,21.77,21.72,21.74,263322.0,18.0561,18.0977,18.0561,18.0728,263322.0
2020-01-17 12:30:00,21.73,21.78,21.73,21.77,113392.0,18.0644,18.106,18.0644,18.0977,113392.0
2020-01-17 12:40:00,21.77,21.79,21.75,21.76,73855.0,18.0977,18.1143,18.0811,18.0894,73855.0
2020-01-17 12:50:00,21.76,21.77,21.75,21.76,116256.0,18.0894,18.0977,18.0811,18.0894,116256.0
2020-01-17 13:00:00,21.76,21.78,21.75,21.78,127356.0,18.0894,18.106,18.0811,18.106,127356.0
2020-01-17 13:10:00,21.78,21.79,21.76,21.78,174034.0,18.106,18.1143,18.0894,18.106,174034.0
2020-01-17 13:20:00,21.78,21.78,21.77,21.78,59314.0,18.106,18.106,18.0977,18.106,59314.0
2020-01-17 13:30:00,21.78,21.78,21.77,21.78,108477.0,18.106,18.106,18.0977,18.106,108477.0
2020-01-17 13:40:00,21.78,21.78,21.77,21.77,25714.0,18.106,18.106,18.0977,18.0977,25714.0
2020-01-17 13:50:00,21.78,21.78,21.77,21.78,53513.0,18.106,18.106,18.0977,18.106,53513.0
2020-01-17 14:00:00,21.77,21.78,21.77,21.78,112290.0,18.0977,18.106,18.0977,18.106,112290.0
2020-01-17 14:10:00,21.77,21.79,21.74,21.75,444293.0,18.0977,18.1143,18.0728,18.0811,444293.0
2020-01-17 14:20:00,21.75,21.76,21.74,21.76,74873.0,18.0811,18.0894,18.0728,18.0894,74873.0
2020-01-17 14:30:00,21.76,21.78,21.75,21.77,298636.0,18.0894,18.106,18.0811,18.0977,298636.0
2020-01-17 14:40:00,21.77,21.78,21.76,21.78,96023.0,18.0977,18.106,18.0894,18.106,96023.0
2020-01-17 14:50:00,21.78,21.79,21.77,21.79,105422.0,18.106,18.1143,18.0977,18.1143,105422.0
2020-01-17 15:00:00,21.79,21.8,21.78,21.8,280993.0,18.1143,18.1226,18.106,18.1226,280993.0
2020-01-17 15:10:00,21.8,21.82,21.79,21.79,291731.0,18.1226,18.1393,18.1143,18.1143,291731.0
2020-01-17 15:20:00,21.79,21.81,21.77,21.81,376643.0,18.1143,18.1309,18.0977,18.1309,376643.0
2020-01-17 15:30:00,21.81,21.85,21.8,21.85,391231.0,18.1309,18.1642,18.1226,18.1642,391231.0
2020-01-17 15:40:00,21.85,21.9,21.84,21.89,479673.0,18.1642,18.2058,18.1559,18.1975,479673.0
2020-01-17 15:50:00,21.89,21.98,21.88,21.97,2093146.0,18.1975,18.2723,18.1891,18.264,2093146.0
2020-01-21 09:30:00,21.92,21.93,21.87,21.89,289754.0,18.2224,18.2307,18.1808,18.1975,289754.0
2020-01-21 09:40:00,21.9,21.93,21.88,21.92,148820.0,18.2058,18.2307,18.1891,18.2224,148820.0
2020-01-21 09:50:00,21.92,21.92,21.89,21.9,258478.0,18.2224,18.2224,18.1975,18.2058,258478.0
2020-01-21 10:00:00,21.91,21.92,21.88,21.89,209494.0,18.2141,18.2224,18.1891,18.1975,209494.0
2020-01-21 10:10:00,21.89,21.89,21.83,21.84,204927.0,18.1975,18.1975,18.1476,18.1559,204927.0
2020-01-21 10:20:00,21.84,21.84,21.81,21.83,109831.0,18.1559,18.1559,18.1309,18.1476,109831.0
2020-01-21 10:30:00,21.82,21.84,21.79,21.8,144862.0,18.1393,18.1559,18.1143,18.1226,144862.0
2020-01-21 10:40:00,21.8,21.8,21.77,21.78,132021.0,18.1226,18.1226,18.0977,18.106,132021.0
2020-01-21 10:50:00,21.77,21.81,21.77,21.79,311360.0,18.0977,18.1309,18.0977,18.1143,311360.0
2020-01-21 11:00:00,21.79,21.8,21.77,21.8,164081.0,18.1143,18.1226,18.0977,18.1226,164081.0
2020-01-21 11:10:00,21.8,21.81,21.79,21.8,129033.0,18.1226,18.1309,18.1143,18.1226,129033.0
2020-01-21 11:20:00,21.8,21.83,21.77,21.83,187334.0,18.1226,18.1476,18.0977,18.1476,187334.0
2020-01-21 11:30:00,21.82,21.83,21.8,21.82,138391.0,18.1393,18.1476,18.1226,18.1393,138391.0
2020-01-21 11:40:00,21.82,21.84,21.81,21.83,105813.0,18.1393,18.1559,18.1309,18.1476,105813.0
2020-01-21 11:50:00,21.83,21.9,21.82,21.89,142490.0,18.1476,18.2058,18.1393,18.1975,142490.0
2020-01-21 12:00:00,21.89,21.94,21.88,21.94,102648.0,18.1975,18.239,18.1891,18.239,102648.0
2020-01-21 12:10:00,21.94,21.94,21.91,21.92,73147.0,18.239,18.239,18.2141,18.2224,73147.0
2020-01-21 12:20:00,21.92,21.94,21.91,21.92,92067.0,18.2224,18.239,18.2141,18.2224,92067.0
2020-01-21 12:30:00,21.92,21.93,21.91,21.92,34697.0,18.2224,18.2307,18.2141,18.2224,34697.0
2020-01-21 12:40:00,21.92,21.93,21.91,21.93,94038.0,18.2224,18.2307,18.2141,18.2307,94038.0
2020-01-21 12:50:00,21.93,21.95,21.91,21.91,109353.0,18.2307,18.2473,18.2141,18.2141,109353.0
2020-01-21 13:00:00,21.92,21.92,21.9,21.9,57717.0,18.2224,18.2224,18.2058,18.2058,57717.0
2020-01-21 13:10:00,21.91,21.91,21.84,21.86,102869.0,18.2141,18.2141,18.1559,18.1725,102869.0
2020-01-21 13:20:00,21.86,21.87,21.84,21.87,89814.0,18.1725,18.1808,18.1559,18.1808,89814.0
2020-01-21 13:30:00,21.87,21.88,21.84,21.87,148212.0,18.1808,18.1891,18.1559,18.1808,148212.0
2020-01-21 13:40:00,21.87,21.89,21.86,21.89,145895.0,18.1808,18.1975,18.1725,18.1975,145895.0
2020-01-21 13:50:00,21.88,21.89,21.85,21.86,94365.0,18.1891,18.1975,18.1642,18.1725,94365.0
2020-01-21 14:00:00,21.86,21.9,21.84,21.89,189985.0,18.1725,18.2058,18.1559,18.1975,189985.0
2020-01-21 14:10:00,21.89,21.9,21.87,21.89,55695.0,18.1975,18.2058,18.1808,18.1975,55695.0
2020-01-21 14:20:00,21.89,21.89,21.86,21.89,103348.0,18.1975,18.1975,18.1725,18.1975,103348.0
2020-01-21 14:30:00,21.89,21.91,21.88,21.91,66042.0,18.1975,18.2141,18.1891,18.2141,66042.0
2020-01-21 14:40:00,21.91,21.91,21.85,21.86,382442.0,18.2141,18.2141,18.1642,18.1725,382442.0
2020-01-21 14:50:00,21.85,21.9,21.84,21.89,292573.0,18.1642,18.2058,18.1559,18.1975,292573.0
2020-01-21 15:00:00,21.89,21.92,21.89,21.91,109290.0,18.1975,18.2224,18.1975,18.2141,109290.0
2020-01-21 15:10:00,21.91,21.95,21.91,21.94,188517.0,18.2141,18.2473,18.2141,18.239,188517.0
2020-01-21 15:20:00,21.94,21.94,21.92,21.93,108547.0,18.239,18.239,18.2224,18.2307,108547.0
2020-01-21 15:30:00,21.92,21.96,21.92,21.96,581994.0,18.2224,18.2556,18.2224,18.2556,581994.0
2020-01-21 15:40:00,21.96,21.96,21.93,21.94,449245.0,18.2556,18.2556,18.2307,18.239,449245.0
2020-01-21 15:50:00,21.94,21.97,21.93,21.97,1176888.0,18.239,18.264,18.2307,18.264,1176888.0
2020-01-22 09:30:00,21.96,21.96,21.59,21.62,848744.0,18.2556,18.2556,17.9481,17.973,848744.0
2020-01-22 09:40:00,21.62,21.64,21.53,21.63,322132.0,17.973,17.9896,17.8982,17.9813,322132.0
2020-01-22 09:50:00,21.63,21.78,21.62,21.75,318997.0,17.9813,18.106,17.973,18.0811,318997.0
2020-01-22 10:00:00,21.75,21.79,21.73,21.79,311522.0,18.0811,18.1143,18.0644,18.1143,311522.0
2020-01-22 10:10:00,21.79,21.82,21.76,21.82,165844.0,18.1143,18.1393,18.0894,18.1393,165844.0
2020-01-22 10:20:00,21.82,21.84,21.79,21.81,115468.0,18.1393,18.1559,18.1143,18.1309,115468.0
2020-01-22 10:30:00,21.81,21.85,21.81,21.85,116860.0,18.1309,18.1642,18.1309,18.1642,116860.0
2020-01-22 10:40:00,21.85,21.94,21.84,21.92,245060.0,18.1642,18.239,18.1559,18.2224,245060.0
2020-01-22 10:50:00,21.92,21.93,21.86,21.86,104432.0,18.2224,18.2307,18.1725,18.1725,104432.0
2020-01-22 11:00:00,21.86,21.87,21.85,21.87,110287.0,18.1725,18.1808,18.1642,18.1808,110287.0
2020-01-22 11:10:00,21.87,21.87,21.84,21.87,56890.0,18.1808,18.1808,18.1559,18.1808,56890.0
2020-01-22 11:20:00,21.87,21.91,21.86,21.89,274019.0,18.1808,18.2141,18.1725,18.1975,274019.0
2020-01-22 11:30:00,21.89,21.95,21.89,21.94,235145.0,18.1975,18.2473,18.1975,18.239,235145.0
2020-01-22 11:40:00,21.93,21.94,21.87,21.87,49889.0,18.2307,18.239,18.1808,18.1808,49889.0
2020-01-22 11:50:00,21.88,21.88,21.82,21.82,54231.0,18.1891,18.1891,18.1393,18.1393,54231.0
2020-01-22 12:00:00,21.82,21.83,21.79,21.8,76493.0,18.1393,18.1476,18.1143,18.1226,76493.0
2020-01-22 12:10:00,21.79,21.84,21.79,21.83,126841.0,18.1143,18.1559,18.1143,18.1476,126841.0
2020-01-22 12:20:00,21.82,21.84,21.82,21.84,90832.0,18.1393,18.1559,18.1393,18.1559,90832.0
2020-01-22 12:30:00,21.84,21.85,21.83,21.85,53325.0,18.1559,18.1642,18.1476,18.1642,53325.0
2020-01-22 12:40:00,21.85,21.87,21.84,21.87,96847.0,18.1642,18.1808,18.1559,18.1808,96847.0
2020-01-22 12:50:00,21.87,21.93,21.86,21.91,126965.0,18.1808,18.2307,18.1725,18.2141,126965.0
2020-01-22 13:00:00,21.92,21.92,21.9,21.91,52714.0,18.2224,18.2224,18.2058,18.2141,52714.0
2020-01-22 13:10:00,21.91,21.93,21.9,21.91,78048.0,18.2141,18.2307,18.2058,18.2141,78048.0
2020-01-22 13:20:00,21.91,21.91,21.9,21.91,21609.0,18.2141,18.2141,18.2058,18.2141,21609.0
2020-01-22 13:30:00,21.9,21.93,21.9,21.93,113860.0,18.2058,18.2307,18.2058,18.2307,113860.0
2020-01-22 13:40:00,21.93,21.94,21.91,21.93,156350.0,18.2307,18.239,18.2141,18.2307,156350.0
2020-01-22 13:50:00,21.93,21.94,21.89,21.89,94138.0,18.2307,18.239,18.1975,18.1975,94138.0
2020-01-22 14:00:00,21.89,21.91,21.88,21.88,78129.0,18.1975,18.2141,18.1891,18.1891,78129.0
2020-01-22 14:10:00,21.88,21.89,21.84,21.85,358348.0,18.1891,18.1975,18.1559,18.1642,358348.0
2020-01-22 14:20:00,21.86,21.87,21.84,21.84,84549.0,18.1725,18.1808,18.1559,18.1559,84549.0
2020-01-22 14:30:00,21.84,21.86,21.84,21.85,77899.0,18.1559,18.1725,18.1559,18.1642,77899.0
2020-01-22 14:40:00,21.85,21.9,21.84,21.89,225890.0,18.1642,18.2058,18.1559,18.1975,225890.0
2020-01-22 14:50:00,21.89,21.91,21.89,21.9,225822.0,18.1975,18.2141,18.1975,18.2058,225822.0
2020-01-22 15:00:00,21.9,21.91,21.88,21.91,256280.0,18.2058,18.2141,18.1891,18.2141,256280.0
2020-01-22 15:10:00,21.91,21.91,21.87,21.89,192420.0,18.2141,18.2141,18.1808,18.1975,192420.0
2020-01-22 15:20:00,21.89,21.9,21.87,21.88,176435.0,18.1975,18.2058,18.1808,18.1891,176435.0
2020-01-22 15:30:00,21.87,21.91,21.87,21.89,359620.0,18.1808,18.2141,18.1808,18.1975,359620.0
2020-01-22 15:40:00,21.89,21.89,21.84,21.87,384771.0,18.1975,18.1975,18.1559,18.1808,384771.0
2020-01-22 15:50:00,21.87,21.93,21.86,21.92,983099.0,18.1808,18.2307,18.1725,18.2224,983099.0
2020-01-23 09:30:00,21.94,22.0,21.87,21.93,376894.0,18.239,18.2889,18.1808,18.2307,376894.0
2020-01-23 09:40:00,21.94,22.05,21.91,22.0,535457.0,18.239,18.3305,18.2141,18.2889,535457.0
2020-01-23 09:50:00,22.0,22.03,21.95,22.02,194961.0,18.2889,18.3138,18.2473,18.3055,194961.0
2020-01-23 10:00:00,22.02,22.05,22.0,22.04,250750.0,18.3055,18.3305,18.2889,18.3222,250750.0
2020-01-23 10:10:00,22.05,22.13,22.03,22.13,366196.0,18.3305,18.397,18.3138,18.397,366196.0
2020-01-23 10:20:00,22.13,22.13,22.06,22.1,343094.0,18.397,18.397,18.3388,18.372,343094.0
2020-01-23 10:30:00,22.1,22.15,22.09,22.14,151648.0,18.372,18.4136,18.3637,18.4053,151648.0
2020-01-23 10:40:00,22.14,22.17,22.11,22.14,267017.0,18.4053,18.4302,18.3803,18.4053,267017.0
2020-01-23 10:50:00,22.14,22.17,22.08,22.09,219541.0,18.4053,18.4302,18.3554,18.3637,219541.0
2020-01-23 11:00:00,22.1,22.12,22.06,22.06,179249.0,18.372,18.3887,18.3388,18.3388,179249.0
2020-01-23 11:10:00,22.07,22.08,22.0,22.01,194669.0,18.3471,18.3554,18.2889,18.2972,194669.0
2020-01-23 11:20:00,22.01,22.04,22.0,22.02,190773.0,18.2972,18.3222,18.2889,18.3055,190773.0
2020-01-23 11:30:00,22.02,22.1,22.01,22.07,327464.0,18.3055,18.372,18.2972,18.3471,327464.0
2020-01-23 11:40:00,22.06,22.07,21.98,22.01,367980.0,18.3388,18.3471,18.2723,18.2972,367980.0
2020-01-23 11:50:00,22.02,22.12,22.01,22.12,174913.0,18.3055,18.3887,18.2972,18.3887,174913.0
2020-01-23 12:00:00,22.12,22.12,22.07,22.12,278799.0,18.3887,18.3887,18.3471,18.3887,278799.0
2020-01-23 12:10:00,22.12,22.15,22.11,22.13,174798.0,18.3887,18.4136,18.3803,18.397,174798.0
2020-01-23 12:20:00,22.13,22.17,22.12,22.15,172279.0,18.397,18.4302,18.3887,18.4136,172279.0
2020-01-23 12:30:00,22.14,22.15,22.08,22.09,138824.0,18.4053,18.4136,18.3554,18.3637,138824.0
2020-01-23 12:40:00,22.08,22.14,22.07,22.13,131376.0,18.3554,18.4053,18.3471,18.397,131376.0
2020-01-23 12:50:00,22.14,22.14,22.08,22.08,157094.0,18.4053,18.4053,18.3554,18.3554,157094.0
2020-01-23 13:00:00,22.09,22.1,22.08,22.08,110591.0,18.3637,18.372,18.3554,18.3554,110591.0
2020-01-23 13:10:00,22.09,22.1,22.07,22.1,77950.0,18.3637,18.372,18.3471,18.372,77950.0
2020-01-23 13:20:00,22.1,22.16,22.09,22.12,97237.0,18.372,18.4219,18.3637,18.3887,97237.0
2020-01-23 13:30:00,22.12,22.13,22.1,22.1,31020.0,18.3887,18.397,18.372,18.372,31020.0
2020-01-23 13:40:00,22.11,22.13,22.1,22.12,100730.0,18.3803,18.397,18.372,18.3887,100730.0
2020-01-23 13:50:00,22.12,22.12,22.09,22.1,65617.0,18.3887,18.3887,18.3637,18.372,65617.0
2020-01-23 14:00:00,22.1,22.14,22.09,22.1,86914.0,18.372,18.4053,18.3637,18.372,86914.0
2020-01-23 14:10:00,22.1,22.11,22.08,22.11,72172.0,18.372,18.3803,18.3554,18.3803,72172.0
2020-01-23 14:20:00,22.11,22.12,22.09,22.12,94375.0,18.3803,18.3887,18.3637,18.3887,94375.0
2020-01-23 14:30:00,22.12,22.12,22.09,22.11,77681.0,18.3887,18.3887,18.3637,18.3803,77681.0
2020-01-23 14:40:00,22.11,22.12,22.06,22.07,199831.0,18.3803,18.3887,18.3388,18.3471,199831.0
2020-01-23 14:50:00,22.08,22.1,22.07,22.08,315614.0,18.3554,18.372,18.3471,18.3554,315614.0
2020-01-23 15:00:00,22.08,22.11,22.06,22.09,240312.0,18.3554,18.3803,18.3388,18.3637,240312.0
2020-01-23 15:10:00,22.09,22.09,22.06,22.06,113847.0,18.3637,18.3637,18.3388,18.3388,113847.0
2020-01-23 15:20:00,22.06,22.11,22.06,22.1,240279.0,18.3388,18.3803,18.3388,18.372,240279.0
2020-01-23 15:30:00,22.1,22.13,22.09,22.12,156518.0,18.372,18.397,18.3637,18.3887,156518.0
2020-01-23 15:40:00,22.12,22.13,22.09,22.13,230554.0,18.3887,18.397,18.3637,18.397,230554.0
2020-01-23 15:50:00,22.13,22.15,22.1,22.1,798323.0,18.397,18.4136,18.372,18.372,798323.0
2020-01-24 09:30:00,22.18,22.2,22.11,22.17,265783.0,18.4385,18.4552,18.3803,18.4302,265783.0
2020-01-24 09:40:00,22.17,22.17,22.1,22.11,84916.0,18.4302,18.4302,18.372,18.3803,84916.0
2020-01-24 09:50:00,22.1,22.11,22.06,22.1,128602.0,18.372,18.3803,18.3388,18.372,128602.0
2020-01-24 10:00:00,22.1,22.1,22.01,22.03,131291.0,18.372,18.372,18.2972,18.3138,131291.0
2020-01-24 10:10:00,22.03,22.06,22.01,22.03,189738.0,18.3138,18.3388,18.2972,18.3138,189738.0
2020-01-24 10:20:00,22.03,22.08,22.02,22.05,157684.0,18.3138,18.3554,18.3055,18.3305,157684.0
2020-01-24 10:30:00,22.05,22.06,22.02,22.06,192272.0,18.3305,18.3388,18.3055,18.3388,192272.0
2020-01-24 10:40:00,22.05,22.06,22.04,22.04,128182.0,18.3305,18.3388,18.3222,18.3222,128182.0
2020-01-24 10:50:00,22.05,22.09,22.04,22.07,144428.0,18.3305,18.3637,18.3222,18.3471,144428.0
2020-01-24 11:00:00,22.07,22.08,22.05,22.07,83492.0,18.3471,18.3554,18.3305,18.3471,83492.0
2020-01-24 11:10:00,22.07,22.1,22.04,22.06,162201.0,18.3471,18.372,18.3222,18.3388,162201.0
2020-01-24 11:20:00,22.05,22.07,22.0,22.02,211895.0,18.3305,18.3471,18.2889,18.3055,211895.0
2020-01-24 11:30:00,22.02,22.02,21.96,22.0,174595.0,18.3055,18.3055,18.2556,18.2889,174595.0
2020-01-24 11:40:00,22.0,22.01,21.95,21.98,137493.0,18.2889,18.2972,18.2473,18.2723,137493.0
2020-01-24 11:50:00,21.98,22.0,21.95,21.96,146021.0,18.2723,18.2889,18.2473,18.2556,146021.0
2020-01-24 12:00:00,21.95,21.97,21.93,21.94,128947.0,18.2473,18.264,18.2307,18.239,128947.0
2020-01-24 12:10:00,21.94,21.94,21.85,21.87,181861.0,18.239,18.239,18.1642,18.1808,181861.0
2020-01-24 12:20:00,21.87,21.91,21.87,21.89,128640.0,18.1808,18.2141,18.1808,18.1975,128640.0
2020-01-24 12:30:00,21.9,21.93,21.88,21.93,79394.0,18.2058,18.2307,18.1891,18.2307,79394.0
2020-01-24 12:40:00,21.93,21.97,21.93,21.96,104895.0,18.2307,18.264,18.2307,18.2556,104895.0
2020-01-24 12:50:00,21.95,21.96,21.92,21.95,74616.0,18.2473,18.2556,18.2224,18.2473,74616.0
2020-01-24 13:00:00,21.94,21.95,21.89,21.93,136825.0,18.239,18.2473,18.1975,18.2307,136825.0
2020-01-24 13:10:00,21.93,21.94,21.89,21.89,142605.0,18.2307,18.239,18.1975,18.1975,142605.0
2020-01-24 13:20:00,21.89,21.91,21.87,21.88,142186.0,18.1975,18.2141,18.1808,18.1891,142186.0
2020-01-24 13:30:00,21.87,21.89,21.86,21.88,174925.0,18.1808,18.1975,18.1725,18.1891,174925.0
2020-01-24 13:40:00,21.87,21.88,21.83,21.83,295283.0,18.1808,18.1891,18.1476,18.1476,295283.0
2020-01-24 13:50:00,21.84,21.87,21.81,21.86,479508.0,18.1559,18.1808,18.1309,18.1725,479508.0
2020-01-24 14:00:00,21.86,21.87,21.8,21.85,147413.0,18.1725,18.1808,18.1226,18.1642,147413.0
2020-01-24 14:10:00,21.86,21.87,21.83,21.87,324653.0,18.1725,18.1808,18.1476,18.1808,324653.0
2020-01-24 14:20:00,21.86,21.87,21.83,21.84,558913.0,18.1725,18.1808,18.1476,18.1559,558913.0
2020-01-24 14:30:00,21.85,21.93,21.85,21.9,203598.0,18.1642,18.2307,18.1642,18.2058,203598.0
2020-01-24 14:40:00,21.9,21.91,21.87,21.88,255169.0,18.2058,18.2141,18.1808,18.1891,255169.0
2020-01-24 14:50:00,21.88,21.89,21.86,21.88,131267.0,18.1891,18.1975,18.1725,18.1891,131267.0
2020-01-24 15:00:00,21.87,21.91,21.86,21.91,293828.0,18.1808,18.2141,18.1725,18.2141,293828.0
2020-01-24 15:10:00,21.91,21.99,21.91,21.98,233120.0,18.2141,18.2806,18.2141,18.2723,233120.0
2020-01-24 15:20:00,21.98,22.02,21.97,22.0,261122.0,18.2723,18.3055,18.264,18.2889,261122.0
2020-01-24 15:30:00,22.0,22.01,21.91,21.94,488304.0,18.2889,18.2972,18.2141,18.239,488304.0
2020-01-24 15:40:00,21.94,21.94,21.89,21.92,546040.0,18.239,18.239,18.1975,18.2224,546040.0
2020-01-24 15:50:00,21.92,21.99,21.89,21.98,1119855.0,18.2224,18.2806,18.1975,18.2723,1119855.0
2020-01-27 09:30:00,21.63,21.79,21.54,21.67,602376.0,17.9813,18.1143,17.9065,18.0146,602376.0
2020-01-27 09:40:00,21.67,21.68,21.57,21.67,245068.0,18.0146,18.0229,17.9314,18.0146,245068.0
2020-01-27 09:50:00,21.68,21.72,21.65,21.71,299068.0,18.0229,18.0561,17.9979,18.0478,299068.0
2020-01-27 10:00:00,21.7,21.7,21.53,21.56,459332.0,18.0395,18.0395,17.8982,17.9231,459332.0
2020-01-27 10:10:00,21.56,21.57,21.49,21.54,278093.0,17.9231,17.9314,17.8649,17.9065,278093.0
2020-01-27 10:20:00,21.54,21.66,21.54,21.64,278247.0,17.9065,18.0063,17.9065,17.9896,278247.0
2020-01-27 10:30:00,21.64,21.66,21.58,21.61,125922.0,17.9896,18.0063,17.9397,17.9647,125922.0
2020-01-27 10:40:00,21.61,21.61,21.55,21.57,156026.0,17.9647,17.9647,17.9148,17.9314,156026.0
2020-01-27 10:50:00,21.56,21.57,21.54,21.55,122219.0,17.9231,17.9314,17.9065,17.9148,122219.0
2020-01-27 11:00:00,21.55,21.57,21.54,21.54,121241.0,17.9148,17.9314,17.9065,17.9065,121241.0
2020-01-27 11:10:00,21.55,21.55,21.51,21.53,172624.0,17.9148,17.9148,17.8816,17.8982,172624.0
2020-01-27 11:20:00,21.52,21.55,21.5,21.53,208220.0,17.8899,17.9148,17.8732,17.8982,208220.0
2020-01-27 11:30:00,21.53,21.58,21.51,21.57,168975.0,17.8982,17.9397,17.8816,17.9314,168975.0
2020-01-27 11:40:00,21.57,21.59,21.56,21.57,120968.0,17.9314,17.9481,17.9231,17.9314,120968.0
2020-01-27 11:50:00,21.57,21.59,21.54,21.57,149809.0,17.9314,17.9481,17.9065,17.9314,149809.0
2020-01-27 12:00:00,21.57,21.6,21.54,21.6,153603.0,17.9314,17.9564,17.9065,17.9564,153603.0
2020-01-27 12:10:00,21.59,21.6,21.58,21.58,111108.0,17.9481,17.9564,17.9397,17.9397,111108.0
2020-01-27 12:20:00,21.59,21.61,21.55,21.56,350914.0,17.9481,17.9647,17.9148,17.9231,350914.0
2020-01-27 12:30:00,21.56,21.6,21.56,21.6,83196.0,17.9231,17.9564,17.9231,17.9564,83196.0
2020-01-27 12:40:00,21.6,21.61,21.59,21.59,76890.0,17.9564,17.9647,17.9481,17.9481,76890.0
2020-01-27 12:50:00,21.6,21.6,21.55,21.58,227616.0,17.9564,17.9564,17.9148,17.9397,227616.0
2020-01-27 13:00:00,21.57,21.61,21.56,21.57,185001.0,17.9314,17.9647,17.9231,17.9314,185001.0
2020-01-27 13:10:00,21.57,21.59,21.56,21.57,90650.0,17.9314,17.9481,17.9231,17.9314,90650.0
2020-01-27 13:20:00,21.57,21.6,21.56,21.57,160487.0,17.9314,17.9564,17.9231,17.9314,160487.0
2020-01-27 13:30:00,21.57,21.59,21.56,21.57,144298.0,17.9314,17.9481,17.9231,17.9314,144298.0
2020-01-27 13:40:00,21.57,21.58,21.55,21.55,260500.0,17.9314,17.9397,17.9148,17.9148,260500.0
2020-01-27 13:50:00,21.55,21.56,21.53,21.55,97547.0,17.9148,17.9231,17.8982,17.9148,97547.0
2020-01-27 14:00:00,21.55,21.55,21.52,21.55,180620.0,17.9148,17.9148,17.8899,17.9148,180620.0
2020-01-27 14:10:00,21.54,21.58,21.54,21.57,185589.0,17.9065,17.9397,17.9065,17.9314,185589.0
2020-01-27 14:20:00,21.56,21.57,21.54,21.56,64129.0,17.9231,17.9314,17.9065,17.9231,64129.0
2020-01-27 14:30:00,21.55,21.57,21.53,21.55,137184.0,17.9148,17.9314,17.8982,17.9148,137184.0
2020-01-27 14:40:00,21.56,21.57,21.51,21.52,82309.0,17.9231,17.9314,17.8816,17.8899,82309.0
2020-01-27 14:50:00,21.51,21.53,21.5,21.53,217071.0,17.8816,17.8982,17.8732,17.8982,217071.0
2020-01-27 15:00:00,21.53,21.54,21.51,21.53,142558.0,17.8982,17.9065,17.8816,17.8982,142558.0
2020-01-27 15:10:00,21.52,21.56,21.5,21.55,147684.0,17.8899,17.9231,17.8732,17.9148,147684.0
2020-01-27 15:20:00,21.55,21.58,21.54,21.55,212585.0,17.9148,17.9397,17.9065,17.9148,212585.0
2020-01-27 15:30:00,21.55,21.56,21.5,21.53,358979.0,17.9148,17.9231,17.8732,17.8982,358979.0
2020-01-27 15:40:00,21.52,21.57,21.51,21.56,651713.0,17.8899,17.9314,17.8816,17.9231,651713.0
2020-01-27 15:50:00,21.56,21.6,21.55,21.56,911034.0,17.9231,17.9564,17.9148,17.9231,911034.0
2020-01-28 09:30:00,21.75,21.91,21.74,21.76,386650.0,18.0811,18.2141,18.0728,18.0894,386650.0
2020-01-28 09:40:00,21.75,21.75,21.65,21.69,235295.0,18.0811,18.0811,17.9979,18.0312,235295.0
2020-01-28 09:50:00,21.68,21.73,21.66,21.69,210701.0,18.0229,18.0644,18.0063,18.0312,210701.0
2020-01-28 10:00:00,21.69,21.83,21.68,21.82,335887.0,18.0312,18.1476,18.0229,18.1393,335887.0
2020-01-28 10:10:00,21.82,21.85,21.81,21.82,94104.0,18.1393,18.1642,18.1309,18.1393,94104.0
2020-01-28 10:20:00,21.81,21.82,21.76,21.76,199455.0,18.1309,18.1393,18.0894,18.0894,199455.0
2020-01-28 10:30:00,21.76,21.79,21.74,21.78,114085.0,18.0894,18.1143,18.0728,18.106,114085.0
2020-01-28 10:40:00,21.78,21.8,21.77,21.8,119524.0,18.106,18.1226,18.0977,18.1226,119524.0
2020-01-28 10:50:00,21.8,21.81,21.73,21.76,70137.0,18.1226,18.1309,18.0644,18.0894,70137.0
2020-01-28 11:00:00,21.76,21.77,21.71,21.73,127503.0,18.0894,18.0977,18.0478,18.0644,127503.0
2020-01-28 11:10:00,21.73,21.74,21.71,21.72,106540.0,18.0644,18.0728,18.0478,18.0561,106540.0
2020-01-28 11:20:00,21.73,21.73,21.69,21.71,87800.0,18.0644,18.0644,18.0312,18.0478,87800.0
2020-01-28 11:30:00,21.71,21.73,21.69,21.7,74460.0,18.0478,18.0644,18.0312,18.0395,74460.0
2020-01-28 11:40:00,21.7,21.71,21.67,21.68,47443.0,18.0395,18.0478,18.0146,18.0229,47443.0
2020-01-28 11:50:00,21.69,21.74,21.68,21.73,127120.0,18.0312,18.0728,18.0229,18.0644,127120.0
2020-01-28 12:00:00,21.73,21.74,21.72,21.72,79747.0,18.0644,18.0728,18.0561,18.0561,79747.0
2020-01-28 12:10:00,21.73,21.77,21.72,21.76,104021.0,18.0644,18.0977,18.0561,18.0894,104021.0
2020-01-28 12:20:00,21.77,21.8,21.75,21.8,122083.0,18.0977,18.1226,18.0811,18.1226,122083.0
2020-01-28 12:30:00,21.8,21.81,21.75,21.75,128478.0,18.1226,18.1309,18.0811,18.0811,128478.0
2020-01-28 12:40:00,21.76,21.76,21.74,21.74,57675.0,18.0894,18.0894,18.0728,18.0728,57675.0
2020-01-28 12:50:00,21.74,21.77,21.73,21.76,87450.0,18.0728,18.0977,18.0644,18.0894,87450.0
2020-01-28 13:00:00,21.77,21.77,21.74,21.76,67776.0,18.0977,18.0977,18.0728,18.0894,67776.0
2020-01-28 13:10:00,21.75,21.77,21.75,21.76,79025.0,18.0811,18.0977,18.0811,18.0894,79025.0
2020-01-28 13:20:00,21.77,21.77,21.75,21.75,49907.0,18.0977,18.0977,18.0811,18.0811,49907.0
2020-01-28 13:30:00,21.75,21.76,21.65,21.65,255704.0,18.0811,18.0894,17.9979,17.9979,255704.0
2020-01-28 13:40:00,21.66,21.67,21.62,21.62,211354.0,18.0063,18.0146,17.973,17.973,211354.0
2020-01-28 13:50:00,21.62,21.63,21.59,21.6,349925.0,17.973,17.9813,17.9481,17.9564,349925.0
2020-01-28 14:00:00,21.6,21.63,21.59,21.62,89374.0,17.9564,17.9813,17.9481,17.973,89374.0
2020-01-28 14:10:00,21.62,21.65,21.61,21.63,121374.0,17.973,17.9979,17.9647,17.9813,121374.0
2020-01-28 14:20:00,21.63,21.63,21.57,21.58,150907.0,17.9813,17.9813,17.9314,17.9397,150907.0
2020-01-28 14:30:00,21.58,21.69,21.58,21.68,140268.0,17.9397,18.0312,17.9397,18.0229,140268.0
2020-01-28 14:40:00,21.68,21.7,21.66,21.66,104487.0,18.0229,18.0395,18.0063,18.0063,104487.0
2020-01-28 14:50:00,21.67,21.67,21.64,21.66,80935.0,18.0146,18.0146,17.9896,18.0063,80935.0
2020-01-28 15:00:00,21.65,21.67,21.64,21.64,118959.0,17.9979,18.0146,17.9896,17.9896,118959.0
2020-01-28 15:10:00,21.64,21.67,21.63,21.64,166650.0,17.9896,18.0146,17.9813,17.9896,166650.0
2020-01-28 15:20:00,21.64,21.68,21.64,21.67,127179.0,17.9896,18.0229,17.9896,18.0146,127179.0
2020-01-28 15:30:00,21.68,21.72,21.66,21.69,555758.0,18.0229,18.0561,18.0063,18.0312,555758.0
2020-01-28 15:40:00,21.69,21.71,21.66,21.68,332128.0,18.0312,18.0478,18.0063,18.0229,332128.0
2020-01-28 15:50:00,21.67,21.68,21.62,21.64,623161.0,18.0146,18.0229,17.973,17.9896,623161.0
2020-01-29 09:30:00,21.75,21.8,21.64,21.66,211736.0,18.0811,18.1226,17.9896,18.0063,211736.0
2020-01-29 09:40:00,21.67,21.72,21.66,21.66,94250.0,18.0146,18.0561,18.0063,18.0063,94250.0
2020-01-29 09:50:00,21.66,21.69,21.56,21.59,97891.0,18.0063,18.0312,17.9231,17.9481,97891.0
2020-01-29 10:00:00,21.59,21.61,21.52,21.54,158898.0,17.9481,17.9647,17.8899,17.9065,158898.0
2020-01-29 10:10:00,21.54,21.58,21.5,21.55,113499.0,17.9065,17.9397,17.8732,17.9148,113499.0
2020-01-29 10:20:00,21.55,21.62,21.55,21.61,130668.0,17.9148,17.973,17.9148,17.9647,130668.0
2020-01-29 10:30:00,21.61,21.62,21.55,21.56,120099.0,17.9647,17.973,17.9148,17.9231,120099.0
2020-01-29 10:40:00,21.57,21.61,21.56,21.59,75058.0,17.9314,17.9647,17.9231,17.9481,75058.0
2020-01-29 10:50:00,21.6,21.62,21.57,21.58,90046.0,17.9564,17.973,17.9314,17.9397,90046.0
2020-01-29 11:00:00,21.59,21.6,21.52,21.52,116862.0,17.9481,17.9564,17.8899,17.8899,116862.0
2020-01-29 11:10:00,21.52,21.53,21.5,21.51,66469.0,17.8899,17.8982,17.8732,17.8816,66469.0
2020-01-29 11:20:00,21.52,21.55,21.49,21.54,190179.0,17.8899,17.9148,17.8649,17.9065,190179.0
2020-01-29 11:30:00,21.55,21.55,21.47,21.47,109223.0,17.9148,17.9148,17.8483,17.8483,109223.0
2020-01-29 11:40:00,21.47,21.5,21.46,21.48,90194.0,17.8483,17.8732,17.84,17.8566,90194.0
2020-01-29 11:50:00,21.48,21.48,21.45,21.46,100848.0,17.8566,17.8566,17.8317,17.84,100848.0
2020-01-29 12:00:00,21.45,21.46,21.42,21.43,93094.0,17.8317,17.84,17.8067,17.8151,93094.0
2020-01-29 12:10:00,21.42,21.48,21.42,21.48,87038.0,17.8067,17.8566,17.8067,17.8566,87038.0
2020-01-29 12:20:00,21.48,21.48,21.44,21.44,108692.0,17.8566,17.8566,17.8234,17.8234,108692.0
2020-01-29 12:30:00,21.44,21.45,21.42,21.44,112894.0,17.8234,17.8317,17.8067,17.8234,112894.0
2020-01-29 12:40:00,21.44,21.46,21.43,21.43,114641.0,17.8234,17.84,17.8151,17.8151,114641.0
2020-01-29 12:50:00,21.43,21.44,21.41,21.41,90817.0,17.8151,17.8234,17.7984,17.7984,90817.0
2020-01-29 13:00:00,21.42,21.42,21.4,21.42,106500.0,17.8067,17.8067,17.7901,17.8067,106500.0
2020-01-29 13:10:00,21.41,21.45,21.41,21.44,70084.0,17.7984,17.8317,17.7984,17.8234,70084.0
2020-01-29 13:20:00,21.45,21.47,21.44,21.46,118933.0,17.8317,17.8483,17.8234,17.84,118933.0
2020-01-29 13:30:00,21.46,21.47,21.46,21.46,37524.0,17.84,17.8483,17.84,17.84,37524.0
2020-01-29 13:40:00,21.46,21.51,21.43,21.5,278554.0,17.84,17.8816,17.8151,17.8732,278554.0
2020-01-29 13:50:00,21.5,21.5,21.41,21.41,271625.0,17.8732,17.8732,17.7984,17.7984,271625.0
2020-01-29 14:00:00,21.45,21.53,21.43,21.49,322140.0,17.8317,17.8982,17.8151,17.8649,322140.0
2020-01-29 14:10:00,21.5,21.51,21.46,21.46,77886.0,17.8732,17.8816,17.84,17.84,77886.0
2020-01-29 14:20:00,21.47,21.48,21.45,21.47,171848.0,17.8483,17.8566,17.8317,17.8483,171848.0
2020-01-29 14:30:00,21.47,21.5,21.45,21.5,186978.0,17.8483,17.8732,17.8317,17.8732,186978.0
2020-01-29 14:40:00,21.5,21.5,21.47,21.48,185192.0,17.8732,17.8732,17.8483,17.8566,185192.0
2020-01-29 14:50:00,21.48,21.49,21.45,21.45,94799.0,17.8566,17.8649,17.8317,17.8317,94799.0
2020-01-29 15:00:00,21.46,21.47,21.41,21.44,156883.0,17.84,17.8483,17.7984,17.8234,156883.0
2020-01-29 15:10:00,21.44,21.47,21.4,21.45,459177.0,17.8234,17.8483,17.7901,17.8317,459177.0
2020-01-29 15:20:00,21.45,21.49,21.43,21.48,315387.0,17.8317,17.8649,17.8151,17.8566,315387.0
2020-01-29 15:30:00,21.48,21.5,21.42,21.42,238523.0,17.8566,17.8732,17.8067,17.8067,238523.0
2020-01-29 15:40:00,21.42,21.45,21.4,21.42,638733.0,17.8067,17.8317,17.7901,17.8067,638733.0
2020-01-29 15:50:00,21.42,21.45,21.41,21.43,1168167.0,17.8067,17.8317,17.7984,17.8151,1168167.0
2020-01-30 09:30:00,21.28,21.4,21.25,21.38,245102.0,17.6904,17.7901,17.6654,17.7735,245102.0
2020-01-30 09:40:00,21.38,21.38,21.27,21.27,150152.0,17.7735,17.7735,17.682,17.682,150152.0
2020-01-30 09:50:00,21.27,21.3,21.26,21.3,190591.0,17.682,17.707,17.6737,17.707,190591.0
2020-01-30 10:00:00,21.3,21.33,21.28,21.31,129194.0,17.707,17.7319,17.6904,17.7153,129194.0
2020-01-30 10:10:00,21.3,21.31,21.24,21.25,286918.0,17.707,17.7153,17.6571,17.6654,286918.0
2020-01-30 10:20:00,21.26,21.26,21.22,21.26,165499.0,17.6737,17.6737,17.6405,17.6737,165499.0
2020-01-30 10:30:00,21.25,21.3,21.24,21.28,305017.0,17.6654,17.707,17.6571,17.6904,305017.0
2020-01-30 10:40:00,21.28,21.29,21.25,21.29,200423.0,17.6904,17.6987,17.6654,17.6987,200423.0
2020-01-30 10:50:00,21.28,21.29,21.21,21.21,169397.0,17.6904,17.6987,17.6322,17.6322,169397.0
2020-01-30 11:00:00,21.21,21.3,21.2,21.3,146098.0,17.6322,17.707,17.6238,17.707,146098.0
2020-01-30 11:10:00,21.3,21.38,21.29,21.38,107860.0,17.707,17.7735,17.6987,17.7735,107860.0
2020-01-30 11:20:00,21.38,21.42,21.37,21.41,218719.0,17.7735,17.8067,17.7652,17.7984,218719.0
2020-01-30 11:30:00,21.41,21.46,21.41,21.43,146514.0,17.7984,17.84,17.7984,17.8151,146514.0
2020-01-30 11:40:00,21.43,21.47,21.42,21.45,121303.0,17.8151,17.8483,17.8067,17.8317,121303.0
2020-01-30 11:50:00,21.45,21.47,21.42,21.42,74421.0,17.8317,17.8483,17.8067,17.8067,74421.0
2020-01-30 12:00:00,21.43,21.44,21.38,21.38,82941.0,17.8151,17.8234,17.7735,17.7735,82941.0
2020-01-30 12:10:00,21.38,21.4,21.35,21.39,106817.0,17.7735,17.7901,17.7485,17.7818,106817.0
2020-01-30 12:20:00,21.38,21.39,21.35,21.35,82499.0,17.7735,17.7818,17.7485,17.7485,82499.0
2020-01-30 12:30:00,21.35,21.37,21.29,21.29,138416.0,17.7485,17.7652,17.6987,17.6987,138416.0
2020-01-30 12:40:00,21.3,21.31,21.27,21.29,103746.0,17.707,17.7153,17.682,17.6987,103746.0
2020-01-30 12:50:00,21.3,21.33,21.29,21.29,119831.0,17.707,17.7319,17.6987,17.6987,119831.0
2020-01-30 13:00:00,21.3,21.33,21.29,21.29,82981.0,17.707,17.7319,17.6987,17.6987,82981.0
2020-01-30 13:10:00,21.29,21.32,21.27,21.27,64393.0,17.6987,17.7236,17.682,17.682,64393.0
2020-01-30 13:20:00,21.28,21.3,21.27,21.29,81171.0,17.6904,17.707,17.682,17.6987,81171.0
2020-01-30 13:30:00,21.29,21.32,21.27,21.31,30188.0,17.6987,17.7236,17.682,17.7153,30188.0
2020-01-30 13:40:00,21.32,21.33,21.27,21.27,91342.0,17.7236,17.7319,17.682,17.682,91342.0
2020-01-30 13:50:00,21.27,21.29,21.26,21.28,91982.0,17.682,17.6987,17.6737,17.6904,91982.0
2020-01-30 14:00:00,21.28,21.31,21.27,21.3,93538.0,17.6904,17.7153,17.682,17.707,93538.0
2020-01-30 14:10:00,21.3,21.32,21.29,21.32,89243.0,17.707,17.7236,17.6987,17.7236,89243.0
2020-01-30 14:20:00,21.32,21.33,21.3,21.3,84224.0,17.7236,17.7319,17.707,17.707,84224.0
2020-01-30 14:30:00,21.3,21.31,21.28,21.3,108285.0,17.707,17.7153,17.6904,17.707,108285.0
2020-01-30 14:40:00,21.3,21.41,21.29,21.36,412920.0,17.707,17.7984,17.6987,17.7569,412920.0
2020-01-30 14:50:00,21.37,21.45,21.34,21.43,348997.0,17.7652,17.8317,17.7402,17.8151,348997.0
2020-01-30 15:00:00,21.43,21.49,21.42,21.45,350882.0,17.8151,17.8649,17.8067,17.8317,350882.0
2020-01-30 15:10:00,21.45,21.48,21.44,21.48,161639.0,17.8317,17.8566,17.8234,17.8566,161639.0
2020-01-30 15:20:00,21.48,21.51,21.48,21.49,212136.0,17.8566,17.8816,17.8566,17.8649,212136.0
2020-01-30 15:30:00,21.49,21.53,21.48,21.49,206530.0,17.8649,17.8982,17.8566,17.8649,206530.0
2020-01-30 15:40:00,21.5,21.56,21.48,21.55,231913.0,17.8732,17.9231,17.8566,17.9148,231913.0
2020-01-30 15:50:00,21.55,21.61,21.52,21.54,927893.0,17.9148,17.9647,17.8899,17.9065,927893.0
2020-01-31 09:30:00,21.45,21.53,21.38,21.42,194648.0,17.8317,17.8982,17.7735,17.8067,194648.0
2020-01-31 09:40:00,21.42,21.42,21.36,21.4,169185.0,17.8067,17.8067,17.7569,17.7901,169185.0
2020-01-31 09:50:00,21.4,21.49,21.38,21.49,115603.0,17.7901,17.8649,17.7735,17.8649,115603.0
2020-01-31 10:00:00,21.48,21.5,21.34,21.36,159279.0,17.8566,17.8732,17.7402,17.7569,159279.0
2020-01-31 10:10:00,21.35,21.41,21.32,21.4,128213.0,17.7485,17.7984,17.7236,17.7901,128213.0
2020-01-31 10:20:00,21.4,21.43,21.35,21.35,105062.0,17.7901,17.8151,17.7485,17.7485,105062.0
2020-01-31 10:30:00,21.35,21.4,21.34,21.39,210009.0,17.7485,17.7901,17.7402,17.7818,210009.0
2020-01-31 10:40:00,21.39,21.39,21.35,21.37,84857.0,17.7818,17.7818,17.7485,17.7652,84857.0
2020-01-31 10:50:00,21.37,21.39,21.33,21.38,201198.0,17.7652,17.7818,17.7319,17.7735,201198.0
2020-01-31 11:00:00,21.38,21.4,21.35,21.36,91299.0,17.7735,17.7901,17.7485,17.7569,91299.0
2020-01-31 11:10:00,21.36,21.38,21.32,21.38,309303.0,17.7569,17.7735,17.7236,17.7735,309303.0
2020-01-31 11:20:00,21.37,21.38,21.33,21.34,175386.0,17.7652,17.7735,17.7319,17.7402,175386.0
2020-01-31 11:30:00,21.34,21.36,21.3,21.34,191788.0,17.7402,17.7569,17.707,17.7402,191788.0
2020-01-31 11:40:00,21.34,21.39,21.31,21.37,121801.0,17.7402,17.7818,17.7153,17.7652,121801.0
2020-01-31 11:50:00,21.38,21.41,21.36,21.4,100593.0,17.7735,17.7984,17.7569,17.7901,100593.0
2020-01-31 12:00:00,21.41,21.41,21.35,21.36,106975.0,17.7984,17.7984,17.7485,17.7569,106975.0
2020-01-31 12:10:00,21.36,21.38,21.34,21.36,60599.0,17.7569,17.7735,17.7402,17.7569,60599.0
2020-01-31 12:20:00,21.36,21.39,21.33,21.38,94841.0,17.7569,17.7818,17.7319,17.7735,94841.0
2020-01-31 12:30:00,21.37,21.38,21.29,21.3,200291.0,17.7652,17.7735,17.6987,17.707,200291.0
2020-01-31 12:40:00,21.3,21.34,21.29,21.3,164954.0,17.707,17.7402,17.6987,17.707,164954.0
2020-01-31 12:50:00,21.3,21.33,21.27,21.32,217345.0,17.707,17.7319,17.682,17.7236,217345.0
2020-01-31 13:00:00,21.32,21.37,21.3,21.32,325804.0,17.7236,17.7652,17.707,17.7236,325804.0
2020-01-31 13:10:00,21.32,21.33,21.24,21.27,399760.0,17.7236,17.7319,17.6571,17.682,399760.0
2020-01-31 13:20:00,21.27,21.31,21.24,21.26,405418.0,17.682,17.7153,17.6571,17.6737,405418.0
2020-01-31 13:30:00,21.25,21.26,21.21,21.22,132327.0,17.6654,17.6737,17.6322,17.6405,132327.0
2020-01-31 13:40:00,21.22,21.25,21.19,21.25,241168.0,17.6405,17.6654,17.6155,17.6654,241168.0
2020-01-31 13:50:00,21.24,21.28,21.22,21.27,177128.0,17.6571,17.6904,17.6405,17.682,177128.0
2020-01-31 14:00:00,21.27,21.3,21.26,21.28,91671.0,17.682,17.707,17.6737,17.6904,91671.0
2020-01-31 14:10:00,21.27,21.29,21.24,21.26,240232.0,17.682,17.6987,17.6571,17.6737,240232.0
2020-01-31 14:20:00,21.25,21.26,21.19,21.23,187962.0,17.6654,17.6737,17.6155,17.6488,187962.0
2020-01-31 14:30:00,21.22,21.27,21.22,21.24,152288.0,17.6405,17.682,17.6405,17.6571,152288.0
2020-01-31 14:40:00,21.24,21.25,21.21,21.21,96464.0,17.6571,17.6654,17.6322,17.6322,96464.0
2020-01-31 14:50:00,21.21,21.24,21.2,21.21,120583.0,17.6322,17.6571,17.6238,17.6322,120583.0
2020-01-31 15:00:00,21.22,21.23,21.16,21.17,133845.0,17.6405,17.6488,17.5906,17.5989,133845.0
2020-01-31 15:10:00,21.17,21.2,21.16,21.19,151192.0,17.5989,17.6238,17.5906,17.6155,151192.0
2020-01-31 15:20:00,21.19,21.23,21.18,21.21,315714.0,17.6155,17.6488,17.6072,17.6322,315714.0
2020-01-31 15:30:00,21.21,21.24,21.19,21.21,413465.0,17.6322,17.6571,17.6155,17.6322,413465.0
2020-01-31 15:40:00,21.21,21.27,21.16,21.23,621159.0,17.6322,17.682,17.5906,17.6488,621159.0
2020-01-31 15:50:00,21.23,21.33,21.21,21.31,966007.0,17.6488,17.7319,17.6322,17.7153,966007.0
2020-02-03 09:30:00,21.4,21.49,21.32,21.46,166067.0,17.7901,17.8649,17.7236,17.84,166067.0
2020-02-03 09:40:00,21.45,21.48,21.39,21.46,111426.0,17.8317,17.8566,17.7818,17.84,111426.0
2020-02-03 09:50:00,21.46,21.49,21.44,21.48,80502.0,17.84,17.8649,17.8234,17.8566,80502.0
2020-02-03 10:00:00,21.48,21.54,21.44,21.46,141148.0,17.8566,17.9065,17.8234,17.84,141148.0
2020-02-03 10:10:00,21.46,21.67,21.45,21.64,347456.0,17.84,18.0146,17.8317,17.9896,347456.0
2020-02-03 10:20:00,21.64,21.67,21.59,21.66,160914.0,17.9896,18.0146,17.9481,18.0063,160914.0
2020-02-03 10:30:00,21.66,21.66,21.56,21.63,125273.0,18.0063,18.0063,17.9231,17.9813,125273.0
2020-02-03 10:40:00,21.63,21.68,21.61,21.64,151803.0,17.9813,18.0229,17.9647,17.9896,151803.0
2020-02-03 10:50:00,21.63,21.67,21.63,21.65,79278.0,17.9813,18.0146,17.9813,17.9979,79278.0
2020-02-03 11:00:00,21.65,21.7,21.62,21.69,159605.0,17.9979,18.0395,17.973,18.0312,159605.0
2020-02-03 11:10:00,21.69,21.69,21.6,21.63,108069.0,18.0312,18.0312,17.9564,17.9813,108069.0
2020-02-03 11:20:00,21.62,21.68,21.6,21.61,185939.0,17.973,18.0229,17.9564,17.9647,185939.0
2020-02-03 11:30:00,21.61,21.62,21.56,21.58,135901.0,17.9647,17.973,17.9231,17.9397,135901.0
2020-02-03 11:40:00,21.57,21.59,21.53,21.57,149454.0,17.9314,17.9481,17.8982,17.9314,149454.0
2020-02-03 11:50:00,21.57,21.62,21.54,21.62,104428.0,17.9314,17.973,17.9065,17.973,104428.0
2020-02-03 12:00:00,21.61,21.64,21.58,21.58,52376.0,17.9647,17.9896,17.9397,17.9397,52376.0
2020-02-03 12:10:00,21.58,21.61,21.57,21.61,60461.0,17.9397,17.9647,17.9314,17.9647,60461.0
2020-02-03 12:20:00,21.61,21.62,21.57,21.57,50113.0,17.9647,17.973,17.9314,17.9314,50113.0
2020-02-03 12:30:00,21.58,21.58,21.54,21.55,50838.0,17.9397,17.9397,17.9065,17.9148,50838.0
2020-02-03 12:40:00,21.55,21.59,21.55,21.59,88332.0,17.9148,17.9481,17.9148,17.9481,88332.0
2020-02-03 12:50:00,21.59,21.6,21.57,21.57,68601.0,17.9481,17.9564,17.9314,17.9314,68601.0
2020-02-03 13:00:00,21.57,21.57,21.52,21.53,77841.0,17.9314,17.9314,17.8899,17.8982,77841.0
2020-02-03 13:10:00,21.53,21.53,21.45,21.48,535949.0,17.8982,17.8982,17.8317,17.8566,535949.0
2020-02-03 13:20:00,21.48,21.5,21.4,21.4,470196.0,17.8566,17.8732,17.7901,17.7901,470196.0
2020-02-03 13:30:00,21.4,21.47,21.4,21.46,449679.0,17.7901,17.8483,17.7901,17.84,449679.0
2020-02-03 13:40:00,21.46,21.47,21.41,21.44,323246.0,17.84,17.8483,17.7984,17.8234,323246.0
2020-02-03 13:50:00,21.44,21.44,21.39,21.41,181982.0,17.8234,17.8234,17.7818,17.7984,181982.0
2020-02-03 14:00:00,21.41,21.42,21.36,21.36,105002.0,17.7984,17.8067,17.7569,17.7569,105002.0
2020-02-03 14:10:00,21.36,21.36,21.33,21.36,80723.0,17.7569,17.7569,17.7319,17.7569,80723.0
2020-02-03 14:20:00,21.36,21.37,21.34,21.34,111203.0,17.7569,17.7652,17.7402,17.7402,111203.0
2020-02-03 14:30:00,21.35,21.36,21.33,21.35,99755.0,17.7485,17.7569,17.7319,17.7485,99755.0
2020-02-03 14:40:00,21.35,21.39,21.33,21.39,91799.0,17.7485,17.7818,17.7319,17.7818,91799.0
2020-02-03 14:50:00,21.39,21.4,21.36,21.37,112577.0,17.7818,17.7901,17.7569,17.7652,112577.0
2020-02-03 15:00:00,21.36,21.38,21.35,21.35,111608.0,17.7569,17.7735,17.7485,17.7485,111608.0
2020-02-03 15:10:00,21.36,21.37,21.33,21.36,135358.0,17.7569,17.7652,17.7319,17.7569,135358.0
2020-02-03 15:20:00,21.37,21.38,21.34,21.36,196730.0,17.7652,17.7735,17.7402,17.7569,196730.0
2020-02-03 15:30:00,21.37,21.4,21.34,21.35,285821.0,17.7652,17.7901,17.7402,17.7485,285821.0
2020-02-03 15:40:00,21.36,21.37,21.26,21.27,282622.0,17.7569,17.7652,17.6737,17.682,282622.0
2020-02-03 15:50:00,21.27,21.32,21.24,21.3,757793.0,17.682,17.7236,17.6571,17.707,757793.0
2020-02-04 09:30:00,21.66,21.74,21.51,21.52,302367.0,18.0063,18.0728,17.8816,17.8899,302367.0
2020-02-04 09:40:00,21.52,21.67,21.51,21.63,173735.0,17.8899,18.0146,17.8816,17.9813,173735.0
2020-02-04 09:50:00,21.63,21.65,21.55,21.57,389173.0,17.9813,17.9979,17.9148,17.9314,389173.0
2020-02-04 10:00:00,21.57,21.58,21.51,21.54,149874.0,17.9314,17.9397,17.8816,17.9065,149874.0
2020-02-04 10:10:00,21.55,21.57,21.42,21.48,329226.0,17.9148,17.9314,17.8067,17.8566,329226.0
2020-02-04 10:20:00,21.48,21.59,21.45,21.59,183541.0,17.8566,17.9481,17.8317,17.9481,183541.0
2020-02-04 10:30:00,21.59,21.69,21.57,21.68,146920.0,17.9481,18.0312,17.9314,18.0229,146920.0
2020-02-04 10:40:00,21.68,21.68,21.62,21.63,251352.0,18.0229,18.0229,17.973,17.9813,251352.0
2020-02-04 10:50:00,21.62,21.67,21.6,21.64,289742.0,17.973,18.0146,17.9564,17.9896,289742.0
2020-02-04 11:00:00,21.64,21.65,21.59,21.6,280738.0,17.9896,17.9979,17.9481,17.9564,280738.0
2020-02-04 11:10:00,21.6,21.61,21.54,21.6,289479.0,17.9564,17.9647,17.9065,17.9564,289479.0
2020-02-04 11:20:00,21.6,21.63,21.59,21.62,133131.0,17.9564,17.9813,17.9481,17.973,133131.0
2020-02-04 11:30:00,21.62,21.62,21.56,21.59,188333.0,17.973,17.973,17.9231,17.9481,188333.0
2020-02-04 11:40:00,21.58,21.6,21.57,21.59,152618.0,17.9397,17.9564,17.9314,17.9481,152618.0
2020-02-04 11:50:00,21.59,21.63,21.55,21.63,120058.0,17.9481,17.9813,17.9148,17.9813,120058.0
2020-02-04 12:00:00,21.63,21.63,21.58,21.59,82710.0,17.9813,17.9813,17.9397,17.9481,82710.0
2020-02-04 12:10:00,21.59,21.6,21.56,21.58,67195.0,17.9481,17.9564,17.9231,17.9397,67195.0
2020-02-04 12:20:00,21.59,21.63,21.58,21.59,73992.0,17.9481,17.9813,17.9397,17.9481,73992.0
2020-02-04 12:30:00,21.6,21.63,21.59,21.63,64444.0,17.9564,17.9813,17.9481,17.9813,64444.0
2020-02-04 12:40:00,21.63,21.66,21.62,21.64,48960.0,17.9813,18.0063,17.973,17.9896,48960.0
2020-02-04 12:50:00,21.64,21.71,21.64,21.7,88777.0,17.9896,18.0478,17.9896,18.0395,88777.0
2020-02-04 13:00:00,21.7,21.73,21.69,21.72,233120.0,18.0395,18.0644,18.0312,18.0561,233120.0
2020-02-04 13:10:00,21.73,21.73,21.67,21.69,271583.0,18.0644,18.0644,18.0146,18.0312,271583.0
2020-02-04 13:20:00,21.7,21.71,21.69,21.69,172934.0,18.0395,18.0478,18.0312,18.0312,172934.0
2020-02-04 13:30:00,21.7,21.7,21.63,21.64,251111.0,18.0395,18.0395,17.9813,17.9896,251111.0
2020-02-04 13:40:00,21.63,21.69,21.61,21.68,255935.0,17.9813,18.0312,17.9647,18.0229,255935.0
2020-02-04 13:50:00,21.68,21.68,21.64,21.66,179693.0,18.0229,18.0229,17.9896,18.0063,179693.0
2020-02-04 14:00:00,21.67,21.71,21.66,21.68,327174.0,18.0146,18.0478,18.0063,18.0229,327174.0
2020-02-04 14:10:00,21.68,21.71,21.66,21.69,179690.0,18.0229,18.0478,18.0063,18.0312,179690.0
2020-02-04 14:20:00,21.69,21.7,21.65,21.65,103910.0,18.0312,18.0395,17.9979,17.9979,103910.0
2020-02-04 14:30:00,21.65,21.66,21.61,21.62,141673.0,17.9979,18.0063,17.9647,17.973,141673.0
2020-02-04 14:40:00,21.62,21.63,21.61,21.63,137753.0,17.973,17.9813,17.9647,17.9813,137753.0
2020-02-04 14:50:00,21.63,21.63,21.61,21.61,84975.0,17.9813,17.9813,17.9647,17.9647,84975.0
2020-02-04 15:00:00,21.61,21.62,21.59,21.59,107351.0,17.9647,17.973,17.9481,17.9481,107351.0
2020-02-04 15:10:00,21.59,21.61,21.59,21.6,78016.0,17.9481,17.9647,17.9481,17.9564,78016.0
2020-02-04 15:20:00,21.6,21.61,21.59,21.6,133025.0,17.9564,17.9647,17.9481,17.9564,133025.0
2020-02-04 15:30:00,21.6,21.6,21.56,21.57,203210.0,17.9564,17.9564,17.9231,17.9314,203210.0
2020-02-04 15:40:00,21.57,21.58,21.53,21.57,270826.0,17.9314,17.9397,17.8982,17.9314,270826.0
2020-02-04 15:50:00,21.57,21.58,21.53,21.55,849499.0,17.9314,17.9397,17.8982,17.9148,849499.0
2020-02-05 09:30:00,21.76,21.78,21.66,21.67,224093.0,18.0894,18.106,18.0063,18.0146,224093.0
2020-02-05 09:40:00,21.67,21.73,21.62,21.73,145781.0,18.0146,18.0644,17.973,18.0644,145781.0
2020-02-05 09:50:00,21.72,21.75,21.67,21.69,101238.0,18.0561,18.0811,18.0146,18.0312,101238.0
2020-02-05 10:00:00,21.68,21.73,21.64,21.66,210729.0,18.0229,18.0644,17.9896,18.0063,210729.0
2020-02-05 10:10:00,21.66,21.69,21.61,21.63,127499.0,18.0063,18.0312,17.9647,17.9813,127499.0
2020-02-05 10:20:00,21.63,21.65,21.55,21.59,122068.0,17.9813,17.9979,17.9148,17.9481,122068.0
2020-02-05 10:30:00,21.6,21.62,21.57,21.59,94101.0,17.9564,17.973,17.9314,17.9481,94101.0
2020-02-05 10:40:00,21.6,21.65,21.58,21.6,121018.0,17.9564,17.9979,17.9397,17.9564,121018.0
2020-02-05 10:50:00,21.6,21.64,21.6,21.63,80478.0,17.9564,17.9896,17.9564,17.9813,80478.0
2020-02-05 11:00:00,21.63,21.66,21.61,21.65,93862.0,17.9813,18.0063,17.9647,17.9979,93862.0
2020-02-05 11:10:00,21.65,21.68,21.64,21.67,94009.0,17.9979,18.0229,17.9896,18.0146,94009.0
2020-02-05 11:20:00,21.67,21.68,21.65,21.68,115511.0,18.0146,18.0229,17.9979,18.0229,115511.0
2020-02-05 11:30:00,21.68,21.71,21.67,21.7,165967.0,18.0229,18.0478,18.0146,18.0395,165967.0
2020-02-05 11:40:00,21.7,21.75,21.68,21.73,187500.0,18.0395,18.0811,18.0229,18.0644,187500.0
2020-02-05 11:50:00,21.73,21.74,21.72,21.73,53947.0,18.0644,18.0728,18.0561,18.0644,53947.0
2020-02-05 12:00:00,21.73,21.74,21.7,21.71,87385.0,18.0644,18.0728,18.0395,18.0478,87385.0
2020-02-05 12:10:00,21.7,21.71,21.66,21.7,193352.0,18.0395,18.0478,18.0063,18.0395,193352.0
2020-02-05 12:20:00,21.7,21.74,21.68,21.71,188188.0,18.0395,18.0728,18.0229,18.0478,188188.0
2020-02-05 12:30:00,21.71,21.73,21.7,21.72,94755.0,18.0478,18.0644,18.0395,18.0561,94755.0
2020-02-05 12:40:00,21.72,21.74,21.72,21.73,51336.0,18.0561,18.0728,18.0561,18.0644,51336.0
2020-02-05 12:50:00,21.73,21.74,21.69,21.71,154055.0,18.0644,18.0728,18.0312,18.0478,154055.0
2020-02-05 13:00:00,21.7,21.71,21.63,21.63,162793.0,18.0395,18.0478,17.9813,17.9813,162793.0
2020-02-05 13:10:00,21.63,21.65,21.6,21.64,195547.0,17.9813,17.9979,17.9564,17.9896,195547.0
2020-02-05 13:20:00,21.65,21.71,21.64,21.68,195981.0,17.9979,18.0478,17.9896,18.0229,195981.0
2020-02-05 13:30:00,21.68,21.68,21.65,21.66,160215.0,18.0229,18.0229,17.9979,18.0063,160215.0
2020-02-05 13:40:00,21.66,21.69,21.65,21.69,284150.0,18.0063,18.0312,17.9979,18.0312,284150.0
2020-02-05 13:50:00,21.68,21.69,21.65,21.66,165945.0,18.0229,18.0312,17.9979,18.0063,165945.0
2020-02-05 14:00:00,21.65,21.66,21.62,21.62,76139.0,17.9979,18.0063,17.973,17.973,76139.0
2020-02-05 14:10:00,21.63,21.66,21.62,21.65,66101.0,17.9813,18.0063,17.973,17.9979,66101.0
2020-02-05 14:20:00,21.65,21.68,21.65,21.67,88022.0,17.9979,18.0229,17.9979,18.0146,88022.0
2020-02-05 14:30:00,21.66,21.69,21.65,21.66,95516.0,18.0063,18.0312,17.9979,18.0063,95516.0
2020-02-05 14:40:00,21.66,21.67,21.64,21.65,66654.0,18.0063,18.0146,17.9896,17.9979,66654.0
2020-02-05 14:50:00,21.65,21.68,21.65,21.66,86588.0,17.9979,18.0229,17.9979,18.0063,86588.0
2020-02-05 15:00:00,21.66,21.7,21.66,21.68,114663.0,18.0063,18.0395,18.0063,18.0229,114663.0
2020-02-05 15:10:00,21.68,21.72,21.67,21.7,140506.0,18.0229,18.0561,18.0146,18.0395,140506.0
2020-02-05 15:20:00,21.71,21.74,21.7,21.73,226997.0,18.0478,18.0728,18.0395,18.0644,226997.0
2020-02-05 15:30:00,21.74,21.74,21.7,21.72,302075.0,18.0728,18.0728,18.0395,18.0561,302075.0
2020-02-05 15:40:00,21.72,21.76,21.71,21.74,588253.0,18.0561,18.0894,18.0478,18.0728,588253.0
2020-02-05 15:50:00,21.72,21.79,21.7,21.78,1277130.0,18.0561,18.1143,18.0395,18.106,1277130.0
2020-02-06 09:30:00,21.86,21.87,21.8,21.82,246822.0,18.1725,18.1808,18.1226,18.1393,246822.0
2020-02-06 09:40:00,21.83,21.83,21.77,21.78,122437.0,18.1476,18.1476,18.0977,18.106,122437.0
2020-02-06 09:50:00,21.77,21.92,21.74,21.9,124237.0,18.0977,18.2224,18.0728,18.2058,124237.0
2020-02-06 10:00:00,21.9,21.9,21.86,21.88,96491.0,18.2058,18.2058,18.1725,18.1891,96491.0
2020-02-06 10:10:00,21.88,21.89,21.81,21.82,75212.0,18.1891,18.1975,18.1309,18.1393,75212.0
2020-02-06 10:20:00,21.82,21.85,21.78,21.84,118652.0,18.1393,18.1642,18.106,18.1559,118652.0
2020-02-06 10:30:00,21.83,21.84,21.8,21.82,54904.0,18.1476,18.1559,18.1226,18.1393,54904.0
2020-02-06 10:40:00,21.82,21.85,21.79,21.81,67244.0,18.1393,18.1642,18.1143,18.1309,67244.0
2020-02-06 10:50:00,21.81,21.82,21.78,21.8,48039.0,18.1309,18.1393,18.106,18.1226,48039.0
2020-02-06 11:00:00,21.8,21.84,21.79,21.83,88810.0,18.1226,18.1559,18.1143,18.1476,88810.0
2020-02-06 11:10:00,21.84,21.87,21.84,21.85,52117.0,18.1559,18.1808,18.1559,18.1642,52117.0
2020-02-06 11:20:00,21.85,21.86,21.83,21.85,65590.0,18.1642,18.1725,18.1476,18.1642,65590.0
2020-02-06 11:30:00,21.85,21.86,21.82,21.85,162862.0,18.1642,18.1725,18.1393,18.1642,162862.0
2020-02-06 11:40:00,21.86,21.87,21.84,21.87,87743.0,18.1725,18.1808,18.1559,18.1808,87743.0
2020-02-06 11:50:00,21.87,21.88,21.86,21.86,62154.0,18.1808,18.1891,18.1725,18.1725,62154.0
2020-02-06 12:00:00,21.86,21.88,21.85,21.88,68113.0,18.1725,18.1891,18.1642,18.1891,68113.0
2020-02-06 12:10:00,21.87,21.88,21.86,21.88,78125.0,18.1808,18.1891,18.1725,18.1891,78125.0
2020-02-06 12:20:00,21.88,21.88,21.85,21.87,158586.0,18.1891,18.1891,18.1642,18.1808,158586.0
2020-02-06 12:30:00,21.88,21.88,21.86,21.87,111113.0,18.1891,18.1891,18.1725,18.1808,111113.0
2020-02-06 12:40:00,21.87,21.88,21.84,21.86,144704.0,18.1808,18.1891,18.1559,18.1725,144704.0
2020-02-06 12:50:00,21.86,21.9,21.85,21.89,297468.0,18.1725,18.2058,18.1642,18.1975,297468.0
2020-02-06 13:00:00,21.89,21.91,21.87,21.89,308113.0,18.1975,18.2141,18.1808,18.1975,308113.0
2020-02-06 13:10:00,21.89,21.91,21.88,21.89,253967.0,18.1975,18.2141,18.1891,18.1975,253967.0
2020-02-06 13:20:00,21.9,21.93,21.89,21.92,194794.0,18.2058,18.2307,18.1975,18.2224,194794.0
2020-02-06 13:30:00,21.91,21.92,21.88,21.88,47172.0,18.2141,18.2224,18.1891,18.1891,47172.0
2020-02-06 13:40:00,21.88,21.9,21.87,21.9,57313.0,18.1891,18.2058,18.1808,18.2058,57313.0
2020-02-06 13:50:00,21.89,21.91,21.89,21.91,23900.0,18.1975,18.2141,18.1975,18.2141,23900.0
2020-02-06 14:00:00,21.91,21.91,21.89,21.89,39603.0,18.2141,18.2141,18.1975,18.1975,39603.0
2020-02-06 14:10:00,21.9,21.91,21.87,21.88,37392.0,18.2058,18.2141,18.1808,18.1891,37392.0
2020-02-06 14:20:00,21.87,21.88,21.86,21.88,38313.0,18.1808,18.1891,18.1725,18.1891,38313.0
2020-02-06 14:30:00,21.88,21.89,21.87,21.87,39564.0,18.1891,18.1975,18.1808,18.1808,39564.0
2020-02-06 14:40:00,21.87,21.88,21.86,21.87,64693.0,18.1808,18.1891,18.1725,18.1808,64693.0
2020-02-06 14:50:00,21.87,21.87,21.83,21.83,69006.0,18.1808,18.1808,18.1476,18.1476,69006.0
2020-02-06 15:00:00,21.84,21.86,21.81,21.86,132539.0,18.1559,18.1725,18.1309,18.1725,132539.0
2020-02-06 15:10:00,21.86,21.87,21.84,21.86,58221.0,18.1725,18.1808,18.1559,18.1725,58221.0
2020-02-06 15:20:00,21.86,21.86,21.84,21.85,89270.0,18.1725,18.1725,18.1559,18.1642,89270.0
2020-02-06 15:30:00,21.85,21.86,21.84,21.86,113609.0,18.1642,18.1725,18.1559,18.1725,113609.0
2020-02-06 15:40:00,21.86,21.88,21.85,21.88,94392.0,18.1725,18.1891,18.1642,18.1891,94392.0
2020-02-06 15:50:00,21.87,21.88,21.82,21.82,537970.0,18.1808,18.1891,18.1393,18.1393,537970.0
2020-02-07 09:30:00,21.68,21.71,21.64,21.69,250675.0,18.0229,18.0478,17.9896,18.0312,250675.0
2020-02-07 09:40:00,21.69,21.72,21.67,21.7,110994.0,18.0312,18.0561,18.0146,18.0395,110994.0
2020-02-07 09:50:00,21.7,21.71,21.62,21.63,90423.0,18.0395,18.0478,17.973,17.9813,90423.0
2020-02-07 10:00:00,21.63,21.63,21.54,21.57,176868.0,17.9813,17.9813,17.9065,17.9314,176868.0
2020-02-07 10:10:00,21.57,21.62,21.57,21.6,106416.0,17.9314,17.973,17.9314,17.9564,106416.0
2020-02-07 10:20:00,21.61,21.63,21.6,21.61,57806.0,17.9647,17.9813,17.9564,17.9647,57806.0
2020-02-07 10:30:00,21.62,21.62,21.59,21.61,81047.0,17.973,17.973,17.9481,17.9647,81047.0
2020-02-07 10:40:00,21.61,21.64,21.6,21.61,81623.0,17.9647,17.9896,17.9564,17.9647,81623.0
2020-02-07 10:50:00,21.61,21.63,21.6,21.61,78942.0,17.9647,17.9813,17.9564,17.9647,78942.0
2020-02-07 11:00:00,21.61,21.64,21.59,21.63,67334.0,17.9647,17.9896,17.9481,17.9813,67334.0
2020-02-07 11:10:00,21.63,21.66,21.62,21.64,106135.0,17.9813,18.0063,17.973,17.9896,106135.0
2020-02-07 11:20:00,21.64,21.7,21.64,21.69,216314.0,17.9896,18.0395,17.9896,18.0312,216314.0
2020-02-07 11:30:00,21.69,21.72,21.66,21.66,94010.0,18.0312,18.0561,18.0063,18.0063,94010.0
2020-02-07 11:40:00,21.66,21.67,21.63,21.64,119546.0,18.0063,18.0146,17.9813,17.9896,119546.0
2020-02-07 11:50:00,21.65,21.66,21.63,21.64,63168.0,17.9979,18.0063,17.9813,17.9896,63168.0
2020-02-07 12:00:00,21.64,21.69,21.63,21.68,178284.0,17.9896,18.0312,17.9813,18.0229,178284.0
2020-02-07 12:10:00,21.67,21.7,21.66,21.7,74293.0,18.0146,18.0395,18.0063,18.0395,74293.0
2020-02-07 12:20:00,21.7,21.71,21.69,21.71,36879.0,18.0395,18.0478,18.0312,18.0478,36879.0
2020-02-07 12:30:00,21.71,21.71,21.67,21.7,153221.0,18.0478,18.0478,18.0146,18.0395,153221.0
2020-02-07 12:40:00,21.7,21.7,21.69,21.7,25595.0,18.0395,18.0395,18.0312,18.0395,25595.0
2020-02-07 12:50:00,21.69,21.71,21.68,21.7,118086.0,18.0312,18.0478,18.0229,18.0395,118086.0
2020-02-07 13:00:00,21.7,21.71,21.69,21.7,74778.0,18.0395,18.0478,18.0312,18.0395,74778.0
2020-02-07 13:10:00,21.7,21.7,21.69,21.69,30708.0,18.0395,18.0395,18.0312,18.0312,30708.0
2020-02-07 13:20:00,21.69,21.73,21.68,21.73,71998.0,18.0312,18.0644,18.0229,18.0644,71998.0
2020-02-07 13:30:00,21.73,21.76,21.69,21.69,406851.0,18.0644,18.0894,18.0312,18.0312,406851.0
2020-02-07 13:40:00,21.69,21.72,21.68,21.68,287326.0,18.0312,18.0561,18.0229,18.0229,287326.0
2020-02-07 13:50:00,21.69,21.69,21.67,21.68,391981.0,18.0312,18.0312,18.0146,18.0229,391981.0
2020-02-07 14:00:00,21.68,21.71,21.65,21.65,309101.0,18.0229,18.0478,17.9979,17.9979,309101.0
2020-02-07 14:10:00,21.65,21.67,21.64,21.65,122741.0,17.9979,18.0146,17.9896,17.9979,122741.0
2020-02-07 14:20:00,21.65,21.69,21.63,21.67,278175.0,17.9979,18.0312,17.9813,18.0146,278175.0
2020-02-07 14:30:00,21.68,21.69,21.66,21.67,74409.0,18.0229,18.0312,18.0063,18.0146,74409.0
2020-02-07 14:40:00,21.66,21.69,21.66,21.69,148484.0,18.0063,18.0312,18.0063,18.0312,148484.0
2020-02-07 14:50:00,21.69,21.69,21.64,21.67,94890.0,18.0312,18.0312,17.9896,18.0146,94890.0
2020-02-07 15:00:00,21.67,21.68,21.66,21.67,116501.0,18.0146,18.0229,18.0063,18.0146,116501.0
2020-02-07 15:10:00,21.67,21.67,21.65,21.66,141695.0,18.0146,18.0146,17.9979,18.0063,141695.0
2020-02-07 15:20:00,21.67,21.67,21.64,21.64,204402.0,18.0146,18.0146,17.9896,17.9896,204402.0
2020-02-07 15:30:00,21.64,21.7,21.64,21.7,134582.0,17.9896,18.0395,17.9896,18.0395,134582.0
2020-02-07 15:40:00,21.69,21.72,21.68,21.71,184371.0,18.0312,18.0561,18.0229,18.0478,184371.0
2020-02-07 15:50:00,21.72,21.74,21.7,21.73,788375.0,18.0561,18.0728,18.0395,18.0644,788375.0
2020-02-10 09:30:00,22.7,22.87,22.39,22.42,1321419.0,18.8708,19.0121,18.6131,18.6381,1321419.0
2020-02-10 09:40:00,22.43,22.46,22.24,22.35,783052.0,18.6464,18.6713,18.4884,18.5799,783052.0
2020-02-10 09:50:00,22.35,22.38,22.29,22.35,620164.0,18.5799,18.6048,18.53,18.5799,620164.0
2020-02-10 10:00:00,22.35,22.37,22.25,22.26,346054.0,18.5799,18.5965,18.4967,18.505,346054.0
2020-02-10 10:10:00,22.26,22.26,22.14,22.16,402149.0,18.505,18.505,18.4053,18.4219,402149.0
2020-02-10 10:20:00,22.17,22.19,22.1,22.15,226352.0,18.4302,18.4468,18.372,18.4136,226352.0
2020-02-10 10:30:00,22.15,22.17,22.12,22.16,176561.0,18.4136,18.4302,18.3887,18.4219,176561.0
2020-02-10 10:40:00,22.16,22.2,22.11,22.19,224048.0,18.4219,18.4552,18.3803,18.4468,224048.0
2020-02-10 10:50:00,22.19,22.23,22.13,22.14,239439.0,18.4468,18.4801,18.397,18.4053,239439.0
2020-02-10 11:00:00,22.14,22.16,22.04,22.11,401348.0,18.4053,18.4219,18.3222,18.3803,401348.0
2020-02-10 11:10:00,22.11,22.14,22.08,22.1,117852.0,18.3803,18.4053,18.3554,18.372,117852.0
2020-02-10 11:20:00,22.11,22.12,22.06,22.11,139768.0,18.3803,18.3887,18.3388,18.3803,139768.0
2020-02-10 11:30:00,22.11,22.12,22.04,22.05,196314.0,18.3803,18.3887,18.3222,18.3305,196314.0
2020-02-10 11:40:00,22.05,22.16,22.03,22.15,263802.0,18.3305,18.4219,18.3138,18.4136,263802.0
2020-02-10 11:50:00,22.15,22.16,22.11,22.13,125335.0,18.4136,18.4219,18.3803,18.397,125335.0
2020-02-10 12:00:00,22.12,22.13,21.98,22.01,249243.0,18.3887,18.397,18.2723,18.2972,249243.0
2020-02-10 12:10:00,22.01,22.07,22.0,22.04,224410.0,18.2972,18.3471,18.2889,18.3222,224410.0
2020-02-10 12:20:00,22.03,22.03,22.0,22.0,88586.0,18.3138,18.3138,18.2889,18.2889,88586.0
2020-02-10 12:30:00,22.0,22.04,21.98,22.01,171912.0,18.2889,18.3222,18.2723,18.2972,171912.0
2020-02-10 12:40:00,22.01,22.02,21.97,22.01,104734.0,18.2972,18.3055,18.264,18.2972,104734.0
2020-02-10 12:50:00,22.02,22.04,22.01,22.04,99469.0,18.3055,18.3222,18.2972,18.3222,99469.0
2020-02-10 13:00:00,22.03,22.07,22.03,22.05,162362.0,18.3138,18.3471,18.3138,18.3305,162362.0
2020-02-10 13:10:00,22.05,22.06,22.0,22.0,175417.0,18.3305,18.3388,18.2889,18.2889,175417.0
2020-02-10 13:20:00,22.0,22.01,21.99,21.99,141076.0,18.2889,18.2972,18.2806,18.2806,141076.0
2020-02-10 13:30:00,22.0,22.01,21.94,21.98,372850.0,18.2889,18.2972,18.239,18.2723,372850.0
2020-02-10 13:40:00,21.98,21.99,21.95,21.98,264097.0,18.2723,18.2806,18.2473,18.2723,264097.0
2020-02-10 13:50:00,21.98,21.98,21.89,21.93,357959.0,18.2723,18.2723,18.1975,18.2307,357959.0
2020-02-10 14:00:00,21.92,21.93,21.85,21.85,204299.0,18.2224,18.2307,18.1642,18.1642,204299.0
2020-02-10 14:10:00,21.85,21.88,21.84,21.87,74837.0,18.1642,18.1891,18.1559,18.1808,74837.0
2020-02-10 14:20:00,21.86,21.9,21.86,21.9,96809.0,18.1725,18.2058,18.1725,18.2058,96809.0
2020-02-10 14:30:00,21.89,21.95,21.89,21.92,117743.0,18.1975,18.2473,18.1975,18.2224,117743.0
2020-02-10 14:40:00,21.92,21.95,21.91,21.94,111556.0,18.2224,18.2473,18.2141,18.239,111556.0
2020-02-10 14:50:00,21.94,21.97,21.92,21.96,209139.0,18.239,18.264,18.2224,18.2556,209139.0
2020-02-10 15:00:00,21.96,21.97,21.95,21.96,124317.0,18.2556,18.264,18.2473,18.2556,124317.0
2020-02-10 15:10:00,21.96,21.96,21.92,21.96,133268.0,18.2556,18.2556,18.2224,18.2556,133268.0
2020-02-10 15:20:00,21.96,21.99,21.95,21.96,184552.0,18.2556,18.2806,18.2473,18.2556,184552.0
2020-02-10 15:30:00,21.96,21.97,21.91,21.93,273602.0,18.2556,18.264,18.2141,18.2307,273602.0
2020-02-10 15:40:00,21.93,21.96,21.9,21.91,288299.0,18.2307,18.2556,18.2058,18.2141,288299.0
2020-02-10 15:50:00,21.91,21.94,21.89,21.9,675087.0,18.2141,18.239,18.1975,18.2058,675087.0
2020-02-11 09:30:00,22.02,22.19,21.96,22.15,383288.0,18.3055,18.4468,18.2556,18.4136,383288.0
2020-02-11 09:40:00,22.14,22.17,22.05,22.17,199278.0,18.4053,18.4302,18.3305,18.4302,199278.0
2020-02-11 09:50:00,22.17,22.18,22.14,22.16,190347.0,18.4302,18.4385,18.4053,18.4219,190347.0
2020-02-11 10:00:00,22.16,22.25,22.15,22.21,333474.0,18.4219,18.4967,18.4136,18.4635,333474.0
2020-02-11 10:10:00,22.21,22.28,22.18,22.24,160770.0,18.4635,18.5217,18.4385,18.4884,160770.0
2020-02-11 10:20:00,22.24,22.25,22.21,22.23,95996.0,18.4884,18.4967,18.4635,18.4801,95996.0
2020-02-11 10:30:00,22.23,22.24,22.18,22.19,147387.0,18.4801,18.4884,18.4385,18.4468,147387.0
2020-02-11 10:40:00,22.19,22.2,22.13,22.16,140594.0,18.4468,18.4552,18.397,18.4219,140594.0
2020-02-11 10:50:00,22.16,22.25,22.15,22.18,383292.0,18.4219,18.4967,18.4136,18.4385,383292.0
2020-02-11 11:00:00,22.18,22.19,22.15,22.15,109364.0,18.4385,18.4468,18.4136,18.4136,109364.0
2020-02-11 11:10:00,22.15,22.18,22.13,22.17,228471.0,18.4136,18.4385,18.397,18.4302,228471.0
2020-02-11 11:20:00,22.17,22.19,22.15,22.17,64224.0,18.4302,18.4468,18.4136,18.4302,64224.0
2020-02-11 11:30:00,22.17,22.17,22.11,22.12,95607.0,18.4302,18.4302,18.3803,18.3887,95607.0
2020-02-11 11:40:00,22.12,22.14,22.11,22.12,122085.0,18.3887,18.4053,18.3803,18.3887,122085.0
2020-02-11 11:50:00,22.13,22.17,22.11,22.13,130722.0,18.397,18.4302,18.3803,18.397,130722.0
2020-02-11 12:00:00,22.12,22.13,22.06,22.09,271829.0,18.3887,18.397,18.3388,18.3637,271829.0
2020-02-11 12:10:00,22.09,22.12,22.08,22.11,253635.0,18.3637,18.3887,18.3554,18.3803,253635.0
2020-02-11 12:20:00,22.12,22.15,22.1,22.14,361057.0,18.3887,18.4136,18.372,18.4053,361057.0
2020-02-11 12:30:00,22.13,22.23,22.12,22.23,275203.0,18.397,18.4801,18.3887,18.4801,275203.0
2020-02-11 12:40:00,22.23,22.24,22.22,22.23,98789.0,18.4801,18.4884,18.4718,18.4801,98789.0
2020-02-11 12:50:00,22.23,22.25,22.19,22.25,122486.0,18.4801,18.4967,18.4468,18.4967,122486.0
2020-02-11 13:00:00,22.25,22.25,22.23,22.23,70617.0,18.4967,18.4967,18.4801,18.4801,70617.0
2020-02-11 13:10:00,22.24,22.26,22.22,22.25,132915.0,18.4884,18.505,18.4718,18.4967,132915.0
2020-02-11 13:20:00,22.25,22.25,22.22,22.25,112550.0,18.4967,18.4967,18.4718,18.4967,112550.0
2020-02-11 13:30:00,22.25,22.27,22.23,22.24,107073.0,18.4967,18.5134,18.4801,18.4884,107073.0
2020-02-11 13:40:00,22.24,22.28,22.24,22.27,99370.0,18.4884,18.5217,18.4884,18.5134,99370.0
2020-02-11 13:50:00,22.26,22.27,22.22,22.27,92623.0,18.505,18.5134,18.4718,18.5134,92623.0
2020-02-11 14:00:00,22.27,22.28,22.22,22.24,107281.0,18.5134,18.5217,18.4718,18.4884,107281.0
2020-02-11 14:10:00,22.24,22.25,22.22,22.23,54595.0,18.4884,18.4967,18.4718,18.4801,54595.0
2020-02-11 14:20:00,22.23,22.24,22.21,22.23,110402.0,18.4801,18.4884,18.4635,18.4801,110402.0
2020-02-11 14:30:00,22.24,22.29,22.23,22.29,145878.0,18.4884,18.53,18.4801,18.53,145878.0
2020-02-11 14:40:00,22.29,22.3,22.28,22.29,207261.0,18.53,18.5383,18.5217,18.53,207261.0
2020-02-11 14:50:00,22.29,22.3,22.25,22.27,169439.0,18.53,18.5383,18.4967,18.5134,169439.0
2020-02-11 15:00:00,22.26,22.28,22.23,22.24,111712.0,18.505,18.5217,18.4801,18.4884,111712.0
2020-02-11 15:10:00,22.24,22.25,22.22,22.23,175286.0,18.4884,18.4967,18.4718,18.4801,175286.0
2020-02-11 15:20:00,22.23,22.25,22.23,22.25,114562.0,18.4801,18.4967,18.4801,18.4967,114562.0
2020-02-11 15:30:00,22.25,22.26,22.22,22.23,245613.0,18.4967,18.505,18.4718,18.4801,245613.0
2020-02-11 15:40:00,22.23,22.26,22.21,22.21,244990.0,18.4801,18.505,18.4635,18.4635,244990.0
2020-02-11 15:50:00,22.21,22.29,22.19,22.23,826232.0,18.4635,18.53,18.4468,18.4801,826232.0
2020-02-12 09:30:00,22.3,22.51,22.3,22.46,421222.0,18.5383,18.7129,18.5383,18.6713,421222.0
2020-02-12 09:40:00,22.46,22.5,22.44,22.48,209943.0,18.6713,18.7046,18.6547,18.6879,209943.0
2020-02-12 09:50:00,22.48,22.53,22.46,22.52,476134.0,18.6879,18.7295,18.6713,18.7212,476134.0
2020-02-12 10:00:00,22.52,22.53,22.44,22.48,303744.0,18.7212,18.7295,18.6547,18.6879,303744.0
2020-02-12 10:10:00,22.48,22.49,22.39,22.4,138427.0,18.6879,18.6962,18.6131,18.6214,138427.0
2020-02-12 10:20:00,22.4,22.5,22.39,22.5,196179.0,18.6214,18.7046,18.6131,18.7046,196179.0
2020-02-12 10:30:00,22.5,22.52,22.44,22.49,177543.0,18.7046,18.7212,18.6547,18.6962,177543.0
2020-02-12 10:40:00,22.5,22.51,22.44,22.46,175498.0,18.7046,18.7129,18.6547,18.6713,175498.0
2020-02-12 10:50:00,22.46,22.49,22.45,22.48,135016.0,18.6713,18.6962,18.663,18.6879,135016.0
2020-02-12 11:00:00,22.48,22.5,22.45,22.45,76629.0,18.6879,18.7046,18.663,18.663,76629.0
2020-02-12 11:10:00,22.46,22.49,22.44,22.48,142949.0,18.6713,18.6962,18.6547,18.6879,142949.0
2020-02-12 11:20:00,22.47,22.5,22.46,22.46,147293.0,18.6796,18.7046,18.6713,18.6713,147293.0
2020-02-12 11:30:00,22.46,22.5,22.45,22.48,104635.0,18.6713,18.7046,18.663,18.6879,104635.0
2020-02-12 11:40:00,22.47,22.48,22.4,22.4,141155.0,18.6796,18.6879,18.6214,18.6214,141155.0
2020-02-12 11:50:00,22.41,22.41,22.35,22.35,301957.0,18.6297,18.6297,18.5799,18.5799,301957.0
2020-02-12 12:00:00,22.36,22.45,22.35,22.44,399428.0,18.5882,18.663,18.5799,18.6547,399428.0
2020-02-12 12:10:00,22.44,22.46,22.42,22.43,461101.0,18.6547,18.6713,18.6381,18.6464,461101.0
2020-02-12 12:20:00,22.44,22.46,22.42,22.44,230261.0,18.6547,18.6713,18.6381,18.6547,230261.0
2020-02-12 12:30:00,22.44,22.49,22.43,22.48,234781.0,18.6547,18.6962,18.6464,18.6879,234781.0
2020-02-12 12:40:00,22.48,22.51,22.46,22.47,140742.0,18.6879,18.7129,18.6713,18.6796,140742.0
2020-02-12 12:50:00,22.47,22.48,22.44,22.45,192529.0,18.6796,18.6879,18.6547,18.663,192529.0
2020-02-12 13:00:00,22.45,22.46,22.42,22.43,109406.0,18.663,18.6713,18.6381,18.6464,109406.0
2020-02-12 13:10:00,22.43,22.46,22.39,22.46,144058.0,18.6464,18.6713,18.6131,18.6713,144058.0
2020-02-12 13:20:00,22.46,22.49,22.44,22.46,88769.0,18.6713,18.6962,18.6547,18.6713,88769.0
2020-02-12 13:30:00,22.46,22.47,22.44,22.44,31001.0,18.6713,18.6796,18.6547,18.6547,31001.0
2020-02-12 13:40:00,22.44,22.48,22.44,22.48,87717.0,18.6547,18.6879,18.6547,18.6879,87717.0
2020-02-12 13:50:00,22.47,22.49,22.44,22.48,129215.0,18.6796,18.6962,18.6547,18.6879,129215.0
2020-02-12 14:00:00,22.48,22.5,22.46,22.49,68375.0,18.6879,18.7046,18.6713,18.6962,68375.0
2020-02-12 14:10:00,22.49,22.5,22.47,22.5,47625.0,18.6962,18.7046,18.6796,18.7046,47625.0
2020-02-12 14:20:00,22.49,22.51,22.45,22.45,74437.0,18.6962,18.7129,18.663,18.663,74437.0
2020-02-12 14:30:00,22.45,22.48,22.45,22.46,50206.0,18.663,18.6879,18.663,18.6713,50206.0
2020-02-12 14:40:00,22.46,22.47,22.45,22.46,53157.0,18.6713,18.6796,18.663,18.6713,53157.0
2020-02-12 14:50:00,22.46,22.47,22.44,22.46,48787.0,18.6713,18.6796,18.6547,18.6713,48787.0
2020-02-12 15:00:00,22.46,22.47,22.43,22.44,81252.0,18.6713,18.6796,18.6464,18.6547,81252.0
2020-02-12 15:10:00,22.44,22.45,22.42,22.45,70161.0,18.6547,18.663,18.6381,18.663,70161.0
2020-02-12 15:20:00,22.45,22.47,22.44,22.46,62660.0,18.663,18.6796,18.6547,18.6713,62660.0
2020-02-12 15:30:00,22.45,22.46,22.43,22.45,119679.0,18.663,18.6713,18.6464,18.663,119679.0
2020-02-12 15:40:00,22.44,22.46,22.44,22.45,175552.0,18.6547,18.6713,18.6547,18.663,175552.0
2020-02-12 15:50:00,22.44,22.51,22.43,22.47,975193.0,18.6547,18.7129,18.6464,18.6796,975193.0
2020-02-13 09:30:00,22.35,22.38,22.27,22.32,226375.0,18.5799,18.6048,18.5134,18.5549,226375.0
2020-02-13 09:40:00,22.31,22.39,22.22,22.35,313674.0,18.5466,18.6131,18.4718,18.5799,313674.0
2020-02-13 09:50:00,22.36,22.37,22.28,22.28,172320.0,18.5882,18.5965,18.5217,18.5217,172320.0
2020-02-13 10:00:00,22.29,22.3,22.2,22.26,305495.0,18.53,18.5383,18.4552,18.505,305495.0
2020-02-13 10:10:00,22.26,22.35,22.22,22.22,261864.0,18.505,18.5799,18.4718,18.4718,261864.0
2020-02-13 10:20:00,22.22,22.26,22.22,22.24,247928.0,18.4718,18.505,18.4718,18.4884,247928.0
2020-02-13 10:30:00,22.24,22.26,22.23,22.24,259339.0,18.4884,18.505,18.4801,18.4884,259339.0
2020-02-13 10:40:00,22.24,22.29,22.23,22.29,80146.0,18.4884,18.53,18.4801,18.53,80146.0
2020-02-13 10:50:00,22.29,22.3,22.25,22.26,81792.0,18.53,18.5383,18.4967,18.505,81792.0
2020-02-13 11:00:00,22.26,22.27,22.24,22.24,85302.0,18.505,18.5134,18.4884,18.4884,85302.0
2020-02-13 11:10:00,22.24,22.25,22.23,22.25,146339.0,18.4884,18.4967,18.4801,18.4967,146339.0
2020-02-13 11:20:00,22.24,22.26,22.23,22.26,128195.0,18.4884,18.505,18.4801,18.505,128195.0
2020-02-13 11:30:00,22.26,22.29,22.25,22.29,129112.0,18.505,18.53,18.4967,18.53,129112.0
2020-02-13 11:40:00,22.29,22.3,22.27,22.3,139803.0,18.53,18.5383,18.5134,18.5383,139803.0
2020-02-13 11:50:00,22.3,22.32,22.29,22.32,88399.0,18.5383,18.5549,18.53,18.5549,88399.0
2020-02-13 12:00:00,22.32,22.33,22.29,22.29,131938.0,18.5549,18.5632,18.53,18.53,131938.0
2020-02-13 12:10:00,22.29,22.29,22.24,22.25,183860.0,18.53,18.53,18.4884,18.4967,183860.0
2020-02-13 12:20:00,22.25,22.27,22.24,22.27,183820.0,18.4967,18.5134,18.4884,18.5134,183820.0
2020-02-13 12:30:00,22.27,22.27,22.21,22.21,260151.0,18.5134,18.5134,18.4635,18.4635,260151.0
2020-02-13 12:40:00,22.21,22.21,22.16,22.19,233738.0,18.4635,18.4635,18.4219,18.4468,233738.0
2020-02-13 12:50:00,22.19,22.19,22.14,22.14,231830.0,18.4468,18.4468,18.4053,18.4053,231830.0
2020-02-13 13:00:00,22.14,22.19,22.14,22.18,377634.0,18.4053,18.4468,18.4053,18.4385,377634.0
2020-02-13 13:10:00,22.18,22.23,22.17,22.2,268524.0,18.4385,18.4801,18.4302,18.4552,268524.0
2020-02-13 13:20:00,22.2,22.22,22.2,22.21,108055.0,18.4552,18.4718,18.4552,18.4635,108055.0
2020-02-13 13:30:00,22.21,22.23,22.18,22.18,169903.0,18.4635,18.4801,18.4385,18.4385,169903.0
2020-02-13 13:40:00,22.18,22.21,22.17,22.2,264332.0,18.4385,18.4635,18.4302,18.4552,264332.0
2020-02-13 13:50:00,22.21,22.23,22.2,22.22,102582.0,18.4635,18.4801,18.4552,18.4718,102582.0
2020-02-13 14:00:00,22.22,22.23,22.21,22.21,145125.0,18.4718,18.4801,18.4635,18.4635,145125.0
2020-02-13 14:10:00,22.21,22.22,22.21,22.21,99055.0,18.4635,18.4718,18.4635,18.4635,99055.0
2020-02-13 14:20:00,22.21,22.23,22.2,22.21,123515.0,18.4635,18.4801,18.4552,18.4635,123515.0
2020-02-13 14:30:00,22.21,22.23,22.2,22.21,202310.0,18.4635,18.4801,18.4552,18.4635,202310.0
2020-02-13 14:40:00,22.21,22.22,22.2,22.2,85662.0,18.4635,18.4718,18.4552,18.4552,85662.0
2020-02-13 14:50:00,22.2,22.24,22.2,22.22,196535.0,18.4552,18.4884,18.4552,18.4718,196535.0
2020-02-13 15:00:00,22.22,22.23,22.18,22.2,185709.0,18.4718,18.4801,18.4385,18.4552,185709.0
2020-02-13 15:10:00,22.2,22.21,22.16,22.19,271621.0,18.4552,18.4635,18.4219,18.4468,271621.0
2020-02-13 15:20:00,22.18,22.23,22.18,22.22,224200.0,18.4385,18.4801,18.4385,18.4718,224200.0
2020-02-13 15:30:00,22.22,22.27,22.22,22.26,233276.0,18.4718,18.5134,18.4718,18.505,233276.0
2020-02-13 15:40:00,22.26,22.28,22.24,22.26,216045.0,18.505,18.5217,18.4884,18.505,216045.0
2020-02-13 15:50:00,22.26,22.28,22.23,22.23,563792.0,18.505,18.5217,18.4801,18.4801,563792.0
2020-02-14 09:30:00,22.25,22.38,22.24,22.32,223313.0,18.4967,18.6048,18.4884,18.5549,223313.0
2020-02-14 09:40:00,22.32,22.4,22.32,22.38,95792.0,18.5549,18.6214,18.5549,18.6048,95792.0
2020-02-14 09:50:00,22.37,22.41,22.35,22.38,218667.0,18.5965,18.6297,18.5799,18.6048,218667.0
2020-02-14 10:00:00,22.37,22.39,22.3,22.34,129794.0,18.5965,18.6131,18.5383,18.5715,129794.0
2020-02-14 10:10:00,22.33,22.34,22.26,22.31,156809.0,18.5632,18.5715,18.505,18.5466,156809.0
2020-02-14 10:20:00,22.32,22.35,22.3,22.34,97662.0,18.5549,18.5799,18.5383,18.5715,97662.0
2020-02-14 10:30:00,22.33,22.36,22.32,22.35,144952.0,18.5632,18.5882,18.5549,18.5799,144952.0
2020-02-14 10:40:00,22.35,22.37,22.33,22.33,135829.0,18.5799,18.5965,18.5632,18.5632,135829.0
2020-02-14 10:50:00,22.34,22.35,22.31,22.35,138127.0,18.5715,18.5799,18.5466,18.5799,138127.0
2020-02-14 11:00:00,22.35,22.36,22.31,22.31,206657.0,18.5799,18.5882,18.5466,18.5466,206657.0
2020-02-14 11:10:00,22.32,22.35,22.29,22.33,97606.0,18.5549,18.5799,18.53,18.5632,97606.0
2020-02-14 11:20:00,22.34,22.37,22.33,22.34,132110.0,18.5715,18.5965,18.5632,18.5715,132110.0
2020-02-14 11:30:00,22.34,22.36,22.33,22.35,67623.0,18.5715,18.5882,18.5632,18.5799,67623.0
2020-02-14 11:40:00,22.34,22.37,22.33,22.35,151356.0,18.5715,18.5965,18.5632,18.5799,151356.0
2020-02-14 11:50:00,22.34,22.34,22.33,22.33,92062.0,18.5715,18.5715,18.5632,18.5632,92062.0
2020-02-14 12:00:00,22.34,22.34,22.31,22.32,137162.0,18.5715,18.5715,18.5466,18.5549,137162.0
2020-02-14 12:10:00,22.31,22.36,22.31,22.32,221455.0,18.5466,18.5882,18.5466,18.5549,221455.0
2020-02-14 12:20:00,22.32,22.33,22.29,22.3,80216.0,18.5549,18.5632,18.53,18.5383,80216.0
2020-02-14 12:30:00,22.3,22.32,22.29,22.32,72525.0,18.5383,18.5549,18.53,18.5549,72525.0
2020-02-14 12:40:00,22.32,22.32,22.28,22.29,62286.0,18.5549,18.5549,18.5217,18.53,62286.0
2020-02-14 12:50:00,22.29,22.33,22.28,22.32,58040.0,18.53,18.5632,18.5217,18.5549,58040.0
2020-02-14 13:00:00,22.32,22.32,22.28,22.28,74073.0,18.5549,18.5549,18.5217,18.5217,74073.0
2020-02-14 13:10:00,22.28,22.3,22.28,22.28,52876.0,18.5217,18.5383,18.5217,18.5217,52876.0
2020-02-14 13:20:00,22.29,22.33,22.28,22.3,116814.0,18.53,18.5632,18.5217,18.5383,116814.0
2020-02-14 13:30:00,22.3,22.32,22.29,22.3,66514.0,18.5383,18.5549,18.53,18.5383,66514.0
2020-02-14 13:40:00,22.31,22.31,22.27,22.28,83402.0,18.5466,18.5466,18.5134,18.5217,83402.0
2020-02-14 13:50:00,22.28,22.31,22.27,22.3,93009.0,18.5217,18.5466,18.5134,18.5383,93009.0
2020-02-14 14:00:00,22.3,22.34,22.29,22.34,88654.0,18.5383,18.5715,18.53,18.5715,88654.0
2020-02-14 14:10:00,22.34,22.35,22.29,22.3,94678.0,18.5715,18.5799,18.53,18.5383,94678.0
2020-02-14 14:20:00,22.3,22.32,22.29,22.3,59461.0,18.5383,18.5549,18.53,18.5383,59461.0
2020-02-14 14:30:00,22.3,22.35,22.3,22.33,99423.0,18.5383,18.5799,18.5383,18.5632,99423.0
2020-02-14 14:40:00,22.34,22.35,22.32,22.35,69730.0,18.5715,18.5799,18.5549,18.5799,69730.0
2020-02-14 14:50:00,22.34,22.35,22.33,22.35,218377.0,18.5715,18.5799,18.5632,18.5799,218377.0
2020-02-14 15:00:00,22.35,22.35,22.34,22.35,82865.0,18.5799,18.5799,18.5715,18.5799,82865.0
2020-02-14 15:10:00,22.35,22.36,22.3,22.32,128866.0,18.5799,18.5882,18.5383,18.5549,128866.0
2020-02-14 15:20:00,22.32,22.35,22.31,22.35,79052.0,18.5549,18.5799,18.5466,18.5799,79052.0
2020-02-14 15:30:00,22.35,22.36,22.34,22.35,136034.0,18.5799,18.5882,18.5715,18.5799,136034.0
2020-02-14 15:40:00,22.35,22.36,22.32,22.36,191738.0,18.5799,18.5882,18.5549,18.5882,191738.0
2020-02-14 15:50:00,22.36,22.38,22.32,22.37,630574.0,18.5882,18.6048,18.5549,18.5965,630574.0
2020-02-18 09:30:00,22.07,22.19,22.0,22.1,562686.0,18.3471,18.4468,18.2889,18.372,562686.0
2020-02-18 09:40:00,22.1,22.2,22.09,22.17,67393.0,18.372,18.4552,18.3637,18.4302,67393.0
2020-02-18 09:50:00,22.17,22.22,22.15,22.18,134031.0,18.4302,18.4718,18.4136,18.4385,134031.0
2020-02-18 10:00:00,22.18,22.24,22.17,22.23,94590.0,18.4385,18.4884,18.4302,18.4801,94590.0
2020-02-18 10:10:00,22.23,22.24,22.19,22.2,110048.0,18.4801,18.4884,18.4468,18.4552,110048.0
2020-02-18 10:20:00,22.19,22.25,22.15,22.16,143680.0,18.4468,18.4967,18.4136,18.4219,143680.0
2020-02-18 10:30:00,22.16,22.22,22.16,22.17,166653.0,18.4219,18.4718,18.4219,18.4302,166653.0
2020-02-18 10:40:00,22.18,22.26,22.17,22.24,187841.0,18.4385,18.505,18.4302,18.4884,187841.0
2020-02-18 10:50:00,22.23,22.24,22.2,22.22,83764.0,18.4801,18.4884,18.4552,18.4718,83764.0
2020-02-18 11:00:00,22.21,22.24,22.15,22.18,246840.0,18.4635,18.4884,18.4136,18.4385,246840.0
2020-02-18 11:10:00,22.18,22.18,22.11,22.12,96120.0,18.4385,18.4385,18.3803,18.3887,96120.0
2020-02-18 11:20:00,22.11,22.13,22.08,22.1,96255.0,18.3803,18.397,18.3554,18.372,96255.0
2020-02-18 11:30:00,22.1,22.13,22.09,22.1,88795.0,18.372,18.397,18.3637,18.372,88795.0
2020-02-18 11:40:00,22.1,22.11,22.08,22.09,118208.0,18.372,18.3803,18.3554,18.3637,118208.0
2020-02-18 11:50:00,22.08,22.12,22.08,22.08,109301.0,18.3554,18.3887,18.3554,18.3554,109301.0
2020-02-18 12:00:00,22.08,22.13,22.05,22.12,215278.0,18.3554,18.397,18.3305,18.3887,215278.0
2020-02-18 12:10:00,22.12,22.16,22.11,22.14,149967.0,18.3887,18.4219,18.3803,18.4053,149967.0
2020-02-18 12:20:00,22.15,22.17,22.14,22.17,144446.0,18.4136,18.4302,18.4053,18.4302,144446.0
2020-02-18 12:30:00,22.17,22.19,22.16,22.18,62146.0,18.4302,18.4468,18.4219,18.4385,62146.0
2020-02-18 12:40:00,22.17,22.22,22.16,22.22,163514.0,18.4302,18.4718,18.4219,18.4718,163514.0
2020-02-18 12:50:00,22.21,22.25,22.21,22.25,120705.0,18.4635,18.4967,18.4635,18.4967,120705.0
2020-02-18 13:00:00,22.25,22.29,22.24,22.28,178344.0,18.4967,18.53,18.4884,18.5217,178344.0
2020-02-18 13:10:00,22.28,22.29,22.26,22.28,84801.0,18.5217,18.53,18.505,18.5217,84801.0
2020-02-18 13:20:00,22.28,22.28,22.23,22.23,73332.0,18.5217,18.5217,18.4801,18.4801,73332.0
2020-02-18 13:30:00,22.23,22.24,22.18,22.19,82621.0,18.4801,18.4884,18.4385,18.4468,82621.0
2020-02-18 13:40:00,22.19,22.2,22.16,22.19,101060.0,18.4468,18.4552,18.4219,18.4468,101060.0
2020-02-18 13:50:00,22.19,22.21,22.16,22.19,56435.0,18.4468,18.4635,18.4219,18.4468,56435.0
2020-02-18 14:00:00,22.19,22.2,22.16,22.16,93067.0,18.4468,18.4552,18.4219,18.4219,93067.0
2020-02-18 14:10:00,22.17,22.2,22.15,22.2,82135.0,18.4302,18.4552,18.4136,18.4552,82135.0
2020-02-18 14:20:00,22.2,22.22,22.18,22.21,132569.0,18.4552,18.4718,18.4385,18.4635,132569.0
2020-02-18 14:30:00,22.21,22.24,22.19,22.23,149693.0,18.4635,18.4884,18.4468,18.4801,149693.0
2020-02-18 14:40:00,22.23,22.27,22.22,22.25,176827.0,18.4801,18.5134,18.4718,18.4967,176827.0
2020-02-18 14:50:00,22.24,22.28,22.24,22.25,51000.0,18.4884,18.5217,18.4884,18.4967,51000.0
2020-02-18 15:00:00,22.25,22.25,22.23,22.24,48410.0,18.4967,18.4967,18.4801,18.4884,48410.0
2020-02-18 15:10:00,22.25,22.28,22.24,22.26,71083.0,18.4967,18.5217,18.4884,18.505,71083.0
2020-02-18 15:20:00,22.26,22.27,22.24,22.26,81385.0,18.505,18.5134,18.4884,18.505,81385.0
2020-02-18 15:30:00,22.25,22.26,22.23,22.23,107388.0,18.4967,18.505,18.4801,18.4801,107388.0
2020-02-18 15:40:00,22.23,22.25,22.2,22.21,128207.0,18.4801,18.4967,18.4552,18.4635,128207.0
2020-02-18 15:50:00,22.21,22.25,22.2,22.25,355092.0,18.4635,18.4967,18.4552,18.4967,355092.0
2020-02-19 09:30:00,22.35,22.37,22.24,22.34,452802.0,18.5799,18.5965,18.4884,18.5715,452802.0
2020-02-19 09:40:00,22.34,22.4,22.32,22.38,199894.0,18.5715,18.6214,18.5549,18.6048,199894.0
2020-02-19 09:50:00,22.37,22.4,22.3,22.32,166623.0,18.5965,18.6214,18.5383,18.5549,166623.0
2020-02-19 10:00:00,22.32,22.41,22.31,22.4,172050.0,18.5549,18.6297,18.5466,18.6214,172050.0
2020-02-19 10:10:00,22.41,22.46,22.4,22.4,166303.0,18.6297,18.6713,18.6214,18.6214,166303.0
2020-02-19 10:20:00,22.41,22.41,22.36,22.39,197608.0,18.6297,18.6297,18.5882,18.6131,197608.0
2020-02-19 10:30:00,22.39,22.42,22.37,22.39,113008.0,18.6131,18.6381,18.5965,18.6131,113008.0
2020-02-19 10:40:00,22.39,22.41,22.35,22.35,93815.0,18.6131,18.6297,18.5799,18.5799,93815.0
2020-02-19 10:50:00,22.35,22.38,22.34,22.35,147453.0,18.5799,18.6048,18.5715,18.5799,147453.0
2020-02-19 11:00:00,22.35,22.37,22.34,22.35,84153.0,18.5799,18.5965,18.5715,18.5799,84153.0
2020-02-19 11:10:00,22.35,22.38,22.34,22.38,141513.0,18.5799,18.6048,18.5715,18.6048,141513.0
2020-02-19 11:20:00,22.38,22.41,22.38,22.4,88546.0,18.6048,18.6297,18.6048,18.6214,88546.0
2020-02-19 11:30:00,22.4,22.45,22.38,22.4,185024.0,18.6214,18.663,18.6048,18.6214,185024.0
2020-02-19 11:40:00,22.41,22.47,22.4,22.46,117591.0,18.6297,18.6796,18.6214,18.6713,117591.0
2020-02-19 11:50:00,22.46,22.48,22.45,22.47,87201.0,18.6713,18.6879,18.663,18.6796,87201.0
2020-02-19 12:00:00,22.47,22.5,22.45,22.46,250777.0,18.6796,18.7046,18.663,18.6713,250777.0
2020-02-19 12:10:00,22.46,22.5,22.46,22.5,104865.0,18.6713,18.7046,18.6713,18.7046,104865.0
2020-02-19 12:20:00,22.5,22.52,22.47,22.52,216525.0,18.7046,18.7212,18.6796,18.7212,216525.0
2020-02-19 12:30:00,22.51,22.52,22.49,22.52,180181.0,18.7129,18.7212,18.6962,18.7212,180181.0
2020-02-19 12:40:00,22.51,22.52,22.48,22.51,156873.0,18.7129,18.7212,18.6879,18.7129,156873.0
2020-02-19 12:50:00,22.51,22.52,22.5,22.52,149145.0,18.7129,18.7212,18.7046,18.7212,149145.0
2020-02-19 13:00:00,22.52,22.61,22.51,22.56,746414.0,18.7212,18.796,18.7129,18.7544,746414.0
2020-02-19 13:10:00,22.55,22.62,22.53,22.62,324492.0,18.7461,18.8043,18.7295,18.8043,324492.0
2020-02-19 13:20:00,22.62,22.63,22.54,22.55,262006.0,18.8043,18.8126,18.7378,18.7461,262006.0
2020-02-19 13:30:00,22.55,22.55,22.5,22.52,213309.0,18.7461,18.7461,18.7046,18.7212,213309.0
2020-02-19 13:40:00,22.52,22.52,22.47,22.5,196288.0,18.7212,18.7212,18.6796,18.7046,196288.0
2020-02-19 13:50:00,22.5,22.51,22.46,22.48,309499.0,18.7046,18.7129,18.6713,18.6879,309499.0
2020-02-19 14:00:00,22.48,22.48,22.46,22.48,130354.0,18.6879,18.6879,18.6713,18.6879,130354.0
2020-02-19 14:10:00,22.48,22.5,22.43,22.44,209562.0,18.6879,18.7046,18.6464,18.6547,209562.0
2020-02-19 14:20:00,22.44,22.45,22.4,22.44,142556.0,18.6547,18.663,18.6214,18.6547,142556.0
2020-02-19 14:30:00,22.44,22.47,22.43,22.45,101701.0,18.6547,18.6796,18.6464,18.663,101701.0
2020-02-19 14:40:00,22.45,22.46,22.44,22.45,79699.0,18.663,18.6713,18.6547,18.663,79699.0
2020-02-19 14:50:00,22.45,22.48,22.43,22.46,186231.0,18.663,18.6879,18.6464,18.6713,186231.0
2020-02-19 15:00:00,22.46,22.51,22.45,22.51,631114.0,18.6713,18.7129,18.663,18.7129,631114.0
2020-02-19 15:10:00,22.51,22.54,22.48,22.5,490322.0,18.7129,18.7378,18.6879,18.7046,490322.0
2020-02-19 15:20:00,22.51,22.51,22.48,22.5,164881.0,18.7129,18.7129,18.6879,18.7046,164881.0
2020-02-19 15:30:00,22.5,22.52,22.44,22.45,598892.0,18.7046,18.7212,18.6547,18.663,598892.0
2020-02-19 15:40:00,22.45,22.47,22.43,22.45,431133.0,18.663,18.6796,18.6464,18.663,431133.0
2020-02-19 15:50:00,22.45,22.48,22.42,22.43,952476.0,18.663,18.6879,18.6381,18.6464,952476.0
2020-02-20 09:30:00,22.39,22.49,22.38,22.45,211714.0,18.6131,18.6962,18.6048,18.663,211714.0
2020-02-20 09:40:00,22.45,22.55,22.44,22.55,160484.0,18.663,18.7461,18.6547,18.7461,160484.0
2020-02-20 09:50:00,22.55,22.58,22.53,22.57,118975.0,18.7461,18.7711,18.7295,18.7627,118975.0
2020-02-20 10:00:00,22.56,22.63,22.54,22.63,257832.0,18.7544,18.8126,18.7378,18.8126,257832.0
2020-02-20 10:10:00,22.63,22.71,22.62,22.7,231815.0,18.8126,18.8791,18.8043,18.8708,231815.0
2020-02-20 10:20:00,22.7,22.7,22.66,22.69,160208.0,18.8708,18.8708,18.8376,18.8625,160208.0
2020-02-20 10:30:00,22.69,22.72,22.67,22.7,144740.0,18.8625,18.8874,18.8459,18.8708,144740.0
2020-02-20 10:40:00,22.71,22.71,22.68,22.7,97422.0,18.8791,18.8791,18.8542,18.8708,97422.0
2020-02-20 10:50:00,22.7,22.71,22.67,22.69,174426.0,18.8708,18.8791,18.8459,18.8625,174426.0
2020-02-20 11:00:00,22.7,22.75,22.69,22.73,184129.0,18.8708,18.9124,18.8625,18.8958,184129.0
2020-02-20 11:10:00,22.73,22.75,22.7,22.74,222681.0,18.8958,18.9124,18.8708,18.9041,222681.0
2020-02-20 11:20:00,22.74,22.75,22.68,22.7,313562.0,18.9041,18.9124,18.8542,18.8708,313562.0
2020-02-20 11:30:00,22.7,22.72,22.56,22.7,700303.0,18.8708,18.8874,18.7544,18.8708,700303.0
2020-02-20 11:40:00,22.7,22.75,22.68,22.69,218633.0,18.8708,18.9124,18.8542,18.8625,218633.0
2020-02-20 11:50:00,22.69,22.79,22.68,22.73,534560.0,18.8625,18.9456,18.8542,18.8958,534560.0
2020-02-20 12:00:00,22.73,22.74,22.67,22.67,240207.0,18.8958,18.9041,18.8459,18.8459,240207.0
2020-02-20 12:10:00,22.67,22.71,22.67,22.69,289528.0,18.8459,18.8791,18.8459,18.8625,289528.0
2020-02-20 12:20:00,22.69,22.69,22.64,22.68,203764.0,18.8625,18.8625,18.8209,18.8542,203764.0
2020-02-20 12:30:00,22.68,22.75,22.64,22.73,432928.0,18.8542,18.9124,18.8209,18.8958,432928.0
2020-02-20 12:40:00,22.73,22.74,22.69,22.73,247327.0,18.8958,18.9041,18.8625,18.8958,247327.0
2020-02-20 12:50:00,22.72,22.76,22.71,22.75,263730.0,18.8874,18.9207,18.8791,18.9124,263730.0
2020-02-20 13:00:00,22.75,22.78,22.72,22.77,278222.0,18.9124,18.9373,18.8874,18.929,278222.0
2020-02-20 13:10:00,22.77,22.82,22.7,22.71,502434.0,18.929,18.9706,18.8708,18.8791,502434.0
2020-02-20 13:20:00,22.71,22.73,22.68,22.71,285361.0,18.8791,18.8958,18.8542,18.8791,285361.0
2020-02-20 13:30:00,22.71,22.75,22.7,22.75,176107.0,18.8791,18.9124,18.8708,18.9124,176107.0
2020-02-20 13:40:00,22.75,22.78,22.72,22.77,184213.0,18.9124,18.9373,18.8874,18.929,184213.0
2020-02-20 13:50:00,22.76,22.78,22.72,22.76,436520.0,18.9207,18.9373,18.8874,18.9207,436520.0
2020-02-20 14:00:00,22.76,22.77,22.68,22.7,624210.0,18.9207,18.929,18.8542,18.8708,624210.0
2020-02-20 14:10:00,22.7,22.74,22.66,22.69,427456.0,18.8708,18.9041,18.8376,18.8625,427456.0
2020-02-20 14:20:00,22.7,22.7,22.65,22.68,446732.0,18.8708,18.8708,18.8293,18.8542,446732.0
2020-02-20 14:30:00,22.67,22.72,22.65,22.69,397043.0,18.8459,18.8874,18.8293,18.8625,397043.0
2020-02-20 14:40:00,22.69,22.69,22.61,22.67,345379.0,18.8625,18.8625,18.796,18.8459,345379.0
2020-02-20 14:50:00,22.67,22.67,22.59,22.6,357100.0,18.8459,18.8459,18.7794,18.7877,357100.0
2020-02-20 15:00:00,22.6,22.63,22.55,22.56,215915.0,18.7877,18.8126,18.7461,18.7544,215915.0
2020-02-20 15:10:00,22.56,22.61,22.51,22.61,222313.0,18.7544,18.796,18.7129,18.796,222313.0
2020-02-20 15:20:00,22.6,22.68,22.6,22.68,235086.0,18.7877,18.8542,18.7877,18.8542,235086.0
2020-02-20 15:30:00,22.67,22.71,22.66,22.68,294623.0,18.8459,18.8791,18.8376,18.8542,294623.0
2020-02-20 15:40:00,22.68,22.69,22.61,22.62,162599.0,18.8542,18.8625,18.796,18.8043,162599.0
2020-02-20 15:50:00,22.61,22.69,22.61,22.64,784823.0,18.796,18.8625,18.796,18.8209,784823.0
2020-02-21 09:30:00,22.56,22.78,22.55,22.72,662097.0,18.7544,18.9373,18.7461,18.8874,662097.0
2020-02-21 09:40:00,22.73,22.75,22.58,22.64,390718.0,18.8958,18.9124,18.7711,18.8209,390718.0
2020-02-21 09:50:00,22.63,22.72,22.62,22.66,305415.0,18.8126,18.8874,18.8043,18.8376,305415.0
2020-02-21 10:00:00,22.66,22.68,22.61,22.64,230256.0,18.8376,18.8542,18.796,18.8209,230256.0
2020-02-21 10:10:00,22.64,22.7,22.61,22.68,180535.0,18.8209,18.8708,18.796,18.8542,180535.0
2020-02-21 10:20:00,22.67,22.68,22.61,22.62,280132.0,18.8459,18.8542,18.796,18.8043,280132.0
2020-02-21 10:30:00,22.62,22.63,22.51,22.55,323141.0,18.8043,18.8126,18.7129,18.7461,323141.0
2020-02-21 10:40:00,22.56,22.6,22.52,22.55,456857.0,18.7544,18.7877,18.7212,18.7461,456857.0
2020-02-21 10:50:00,22.55,22.6,22.55,22.59,205004.0,18.7461,18.7877,18.7461,18.7794,205004.0
2020-02-21 11:00:00,22.59,22.62,22.55,22.58,310282.0,18.7794,18.8043,18.7461,18.7711,310282.0
2020-02-21 11:10:00,22.58,22.59,22.54,22.55,276819.0,18.7711,18.7794,18.7378,18.7461,276819.0
2020-02-21 11:20:00,22.55,22.64,22.54,22.6,210634.0,18.7461,18.8209,18.7378,18.7877,210634.0
2020-02-21 11:30:00,22.61,22.63,22.57,22.57,142051.0,18.796,18.8126,18.7627,18.7627,142051.0
2020-02-21 11:40:00,22.57,22.66,22.56,22.64,325765.0,18.7627,18.8376,18.7544,18.8209,325765.0
2020-02-21 11:50:00,22.64,22.69,22.63,22.66,234102.0,18.8209,18.8625,18.8126,18.8376,234102.0
2020-02-21 12:00:00,22.66,22.67,22.65,22.66,110342.0,18.8376,18.8459,18.8293,18.8376,110342.0
2020-02-21 12:10:00,22.65,22.66,22.61,22.64,183095.0,18.8293,18.8376,18.796,18.8209,183095.0
2020-02-21 12:20:00,22.64,22.67,22.6,22.61,132379.0,18.8209,18.8459,18.7877,18.796,132379.0
2020-02-21 12:30:00,22.61,22.64,22.58,22.64,126838.0,18.796,18.8209,18.7711,18.8209,126838.0
2020-02-21 12:40:00,22.64,22.64,22.59,22.61,111191.0,18.8209,18.8209,18.7794,18.796,111191.0
2020-02-21 12:50:00,22.61,22.62,22.6,22.61,108013.0,18.796,18.8043,18.7877,18.796,108013.0
2020-02-21 13:00:00,22.62,22.63,22.59,22.6,142147.0,18.8043,18.8126,18.7794,18.7877,142147.0
2020-02-21 13:10:00,22.59,22.61,22.57,22.61,293705.0,18.7794,18.796,18.7627,18.796,293705.0
2020-02-21 13:20:00,22.61,22.63,22.59,22.59,164335.0,18.796,18.8126,18.7794,18.7794,164335.0
2020-02-21 13:30:00,22.6,22.6,22.55,22.55,211347.0,18.7877,18.7877,18.7461,18.7461,211347.0
2020-02-21 13:40:00,22.55,22.59,22.54,22.58,151739.0,18.7461,18.7794,18.7378,18.7711,151739.0
2020-02-21 13:50:00,22.58,22.61,22.56,22.61,345733.0,18.7711,18.796,18.7544,18.796,345733.0
2020-02-21 14:00:00,22.61,22.61,22.58,22.6,162613.0,18.796,18.796,18.7711,18.7877,162613.0
2020-02-21 14:10:00,22.59,22.62,22.56,22.58,205485.0,18.7794,18.8043,18.7544,18.7711,205485.0
2020-02-21 14:20:00,22.58,22.63,22.56,22.61,260067.0,18.7711,18.8126,18.7544,18.796,260067.0
2020-02-21 14:30:00,22.61,22.64,22.6,22.64,140191.0,18.796,18.8209,18.7877,18.8209,140191.0
2020-02-21 14:40:00,22.64,22.67,22.58,22.6,201470.0,18.8209,18.8459,18.7711,18.7877,201470.0
2020-02-21 14:50:00,22.6,22.64,22.58,22.61,308707.0,18.7877,18.8209,18.7711,18.796,308707.0
2020-02-21 15:00:00,22.62,22.63,22.58,22.61,147801.0,18.8043,18.8126,18.7711,18.796,147801.0
2020-02-21 15:10:00,22.61,22.62,22.6,22.61,171390.0,18.796,18.8043,18.7877,18.796,171390.0
2020-02-21 15:20:00,22.61,22.61,22.58,22.6,297732.0,18.796,18.796,18.7711,18.7877,297732.0
2020-02-21 15:30:00,22.6,22.62,22.57,22.61,329115.0,18.7877,18.8043,18.7627,18.796,329115.0
2020-02-21 15:40:00,22.61,22.67,22.6,22.67,327005.0,18.796,18.8459,18.7877,18.8459,327005.0
2020-02-21 15:50:00,22.67,22.7,22.65,22.69,1217676.0,18.8459,18.8708,18.8293,18.8625,1217676.0
2020-02-24 09:30:00,22.28,22.34,22.18,22.29,816886.0,18.5217,18.5715,18.4385,18.53,816886.0
2020-02-24 09:40:00,22.28,22.3,22.18,22.25,310999.0,18.5217,18.5383,18.4385,18.4967,310999.0
2020-02-24 09:50:00,22.26,22.29,22.16,22.25,416073.0,18.505,18.53,18.4219,18.4967,416073.0
2020-02-24 10:00:00,22.25,22.28,22.19,22.25,368778.0,18.4967,18.5217,18.4468,18.4967,368778.0
2020-02-24 10:10:00,22.25,22.28,22.22,22.24,663834.0,18.4967,18.5217,18.4718,18.4884,663834.0
2020-02-24 10:20:00,22.23,22.25,22.2,22.21,361918.0,18.4801,18.4967,18.4552,18.4635,361918.0
2020-02-24 10:30:00,22.21,22.21,22.13,22.15,431101.0,18.4635,18.4635,18.397,18.4136,431101.0
2020-02-24 10:40:00,22.15,22.22,22.12,22.21,328159.0,18.4136,18.4718,18.3887,18.4635,328159.0
2020-02-24 10:50:00,22.21,22.26,22.2,22.25,268818.0,18.4635,18.505,18.4552,18.4967,268818.0
2020-02-24 11:00:00,22.25,22.25,22.11,22.13,254318.0,18.4967,18.4967,18.3803,18.397,254318.0
2020-02-24 11:10:00,22.13,22.16,22.11,22.14,209556.0,18.397,18.4219,18.3803,18.4053,209556.0
2020-02-24 11:20:00,22.15,22.19,22.14,22.17,235934.0,18.4136,18.4468,18.4053,18.4302,235934.0
2020-02-24 11:30:00,22.17,22.2,22.09,22.11,292252.0,18.4302,18.4552,18.3637,18.3803,292252.0
2020-02-24 11:40:00,22.11,22.11,22.03,22.04,269441.0,18.3803,18.3803,18.3138,18.3222,269441.0
2020-02-24 11:50:00,22.05,22.13,22.04,22.08,194654.0,18.3305,18.397,18.3222,18.3554,194654.0
2020-02-24 12:00:00,22.08,22.11,22.06,22.11,188131.0,18.3554,18.3803,18.3388,18.3803,188131.0
2020-02-24 12:10:00,22.1,22.12,22.09,22.12,144523.0,18.372,18.3887,18.3637,18.3887,144523.0
2020-02-24 12:20:00,22.11,22.12,22.04,22.07,665114.0,18.3803,18.3887,18.3222,18.3471,665114.0
2020-02-24 12:30:00,22.07,22.07,21.99,22.06,439221.0,18.3471,18.3471,18.2806,18.3388,439221.0
2020-02-24 12:40:00,22.06,22.07,22.01,22.01,408777.0,18.3388,18.3471,18.2972,18.2972,408777.0
2020-02-24 12:50:00,22.01,22.03,21.98,22.01,650061.0,18.2972,18.3138,18.2723,18.2972,650061.0
2020-02-24 13:00:00,22.01,22.01,21.96,21.99,324239.0,18.2972,18.2972,18.2556,18.2806,324239.0
2020-02-24 13:10:00,21.99,22.01,21.96,21.98,250124.0,18.2806,18.2972,18.2556,18.2723,250124.0
2020-02-24 13:20:00,21.98,22.04,21.96,22.03,223926.0,18.2723,18.3222,18.2556,18.3138,223926.0
2020-02-24 13:30:00,22.03,22.08,22.0,22.06,194154.0,18.3138,18.3554,18.2889,18.3388,194154.0
2020-02-24 13:40:00,22.05,22.1,22.05,22.1,208688.0,18.3305,18.372,18.3305,18.372,208688.0
2020-02-24 13:50:00,22.1,22.17,22.09,22.16,374212.0,18.372,18.4302,18.3637,18.4219,374212.0
2020-02-24 14:00:00,22.15,22.19,22.12,22.14,378638.0,18.4136,18.4468,18.3887,18.4053,378638.0
2020-02-24 14:10:00,22.14,22.22,22.13,22.21,462999.0,18.4053,18.4718,18.397,18.4635,462999.0
2020-02-24 14:20:00,22.21,22.27,22.21,22.26,287897.0,18.4635,18.5134,18.4635,18.505,287897.0
2020-02-24 14:30:00,22.26,22.28,22.23,22.28,178326.0,18.505,18.5217,18.4801,18.5217,178326.0
2020-02-24 14:40:00,22.28,22.31,22.24,22.3,362553.0,18.5217,18.5466,18.4884,18.5383,362553.0
2020-02-24 14:50:00,22.3,22.4,22.28,22.38,417069.0,18.5383,18.6214,18.5217,18.6048,417069.0
2020-02-24 15:00:00,22.38,22.44,22.37,22.42,373279.0,18.6048,18.6547,18.5965,18.6381,373279.0
2020-02-24 15:10:00,22.42,22.42,22.3,22.3,256759.0,18.6381,18.6381,18.5383,18.5383,256759.0
2020-02-24 15:20:00,22.3,22.37,22.3,22.32,513520.0,18.5383,18.5965,18.5383,18.5549,513520.0
2020-02-24 15:30:00,22.32,22.33,22.24,22.25,417024.0,18.5549,18.5632,18.4884,18.4967,417024.0
2020-02-24 15:40:00,22.25,22.34,22.24,22.32,486229.0,18.4967,18.5715,18.4884,18.5549,486229.0
2020-02-24 15:50:00,22.32,22.33,22.12,22.12,1699541.0,18.5549,18.5632,18.3887,18.3887,1699541.0
2020-02-25 09:30:00,22.98,23.2,22.7,22.99,2695593.0,19.1036,19.2865,18.8708,19.1119,2695593.0
2020-02-25 09:40:00,22.99,23.13,22.86,22.96,2128301.0,19.1119,19.2283,19.0038,19.087,2128301.0
2020-02-25 09:50:00,22.97,23.18,22.88,23.12,1474271.0,19.0953,19.2698,19.0205,19.22,1474271.0
2020-02-25 10:00:00,23.12,23.55,23.11,23.42,2311005.0,19.22,19.5774,19.2117,19.4694,2311005.0
2020-02-25 10:10:00,23.43,23.55,23.36,23.41,1817305.0,19.4777,19.5774,19.4195,19.4611,1817305.0
2020-02-25 10:20:00,23.41,23.45,23.27,23.31,1079738.0,19.4611,19.4943,19.3447,19.3779,1079738.0
2020-02-25 10:30:00,23.3,23.49,23.3,23.43,1370548.0,19.3696,19.5276,19.3696,19.4777,1370548.0
2020-02-25 10:40:00,23.44,23.53,23.38,23.52,611035.0,19.486,19.5608,19.4361,19.5525,611035.0
2020-02-25 10:50:00,23.53,23.66,23.46,23.66,918026.0,19.5608,19.6689,19.5026,19.6689,918026.0
2020-02-25 11:00:00,23.66,23.85,23.64,23.75,992375.0,19.6689,19.8268,19.6523,19.7437,992375.0
2020-02-25 11:10:00,23.74,23.93,23.7,23.77,858363.0,19.7354,19.8933,19.7021,19.7603,858363.0
2020-02-25 11:20:00,23.77,23.79,23.63,23.7,953523.0,19.7603,19.777,19.6439,19.7021,953523.0
2020-02-25 11:30:00,23.7,23.78,23.68,23.74,610552.0,19.7021,19.7686,19.6855,19.7354,610552.0
2020-02-25 11:40:00,23.74,23.74,23.59,23.71,457436.0,19.7354,19.7354,19.6107,19.7104,457436.0
2020-02-25 11:50:00,23.7,23.79,23.68,23.78,762334.0,19.7021,19.777,19.6855,19.7686,762334.0
2020-02-25 12:00:00,23.79,23.82,23.71,23.8,776941.0,19.777,19.8019,19.7104,19.7853,776941.0
2020-02-25 12:10:00,23.8,23.86,23.64,23.69,654595.0,19.7853,19.8351,19.6523,19.6938,654595.0
2020-02-25 12:20:00,23.69,23.69,23.51,23.53,817884.0,19.6938,19.6938,19.5442,19.5608,817884.0
2020-02-25 12:30:00,23.53,23.69,23.52,23.63,915455.0,19.5608,19.6938,19.5525,19.6439,915455.0
2020-02-25 12:40:00,23.62,23.62,23.31,23.31,887865.0,19.6356,19.6356,19.3779,19.3779,887865.0
2020-02-25 12:50:00,23.32,23.37,23.29,23.32,536635.0,19.3862,19.4278,19.3613,19.3862,536635.0
2020-02-25 13:00:00,23.32,23.45,23.29,23.42,545754.0,19.3862,19.4943,19.3613,19.4694,545754.0
2020-02-25 13:10:00,23.41,23.53,23.4,23.48,405494.0,19.4611,19.5608,19.4527,19.5192,405494.0
2020-02-25 13:20:00,23.47,23.54,23.45,23.53,282529.0,19.5109,19.5691,19.4943,19.5608,282529.0
2020-02-25 13:30:00,23.52,23.57,23.47,23.53,290566.0,19.5525,19.5941,19.5109,19.5608,290566.0
2020-02-25 13:40:00,23.52,23.53,23.37,23.39,353924.0,19.5525,19.5608,19.4278,19.4444,353924.0
2020-02-25 13:50:00,23.39,23.45,23.31,23.33,238519.0,19.4444,19.4943,19.3779,19.3945,238519.0
2020-02-25 14:00:00,23.33,23.34,23.08,23.11,476475.0,19.3945,19.4029,19.1867,19.2117,476475.0
2020-02-25 14:10:00,23.11,23.23,23.02,23.04,892529.0,19.2117,19.3114,19.1368,19.1535,892529.0
2020-02-25 14:20:00,23.04,23.07,22.93,23.04,654431.0,19.1535,19.1784,19.062,19.1535,654431.0
2020-02-25 14:30:00,23.04,23.05,22.95,22.98,403360.0,19.1535,19.1618,19.0786,19.1036,403360.0
2020-02-25 14:40:00,22.99,23.15,22.97,23.12,584702.0,19.1119,19.2449,19.0953,19.22,584702.0
2020-02-25 14:50:00,23.12,23.15,23.06,23.1,884232.0,19.22,19.2449,19.1701,19.2033,884232.0
2020-02-25 15:00:00,23.11,23.32,23.1,23.24,1029236.0,19.2117,19.3862,19.2033,19.3197,1029236.0
2020-02-25 15:10:00,23.23,23.24,23.13,23.19,487380.0,19.3114,19.3197,19.2283,19.2782,487380.0
2020-02-25 15:20:00,23.19,23.22,23.0,23.01,623487.0,19.2782,19.3031,19.1202,19.1285,623487.0
2020-02-25 15:30:00,23.01,23.15,22.95,23.15,812839.0,19.1285,19.2449,19.0786,19.2449,812839.0
2020-02-25 15:40:00,23.15,23.37,23.15,23.3,1075708.0,19.2449,19.4278,19.2449,19.3696,1075708.0
2020-02-25 15:50:00,23.3,23.36,23.24,23.35,2279466.0,19.3696,19.4195,19.3197,19.4112,2279466.0
2020-02-26 09:30:00,23.5,23.5,23.26,23.33,922136.0,19.5359,19.5359,19.3364,19.3945,922136.0
2020-02-26 09:40:00,23.33,23.48,23.21,23.23,491072.0,19.3945,19.5192,19.2948,19.3114,491072.0
2020-02-26 09:50:00,23.23,23.33,23.15,23.22,478206.0,19.3114,19.3945,19.2449,19.3031,478206.0
2020-02-26 10:00:00,23.22,23.32,23.21,23.32,437636.0,19.3031,19.3862,19.2948,19.3862,437636.0
2020-02-26 10:10:00,23.32,23.44,23.28,23.37,722463.0,19.3862,19.486,19.353,19.4278,722463.0
2020-02-26 10:20:00,23.38,23.43,23.19,23.2,494878.0,19.4361,19.4777,19.2782,19.2865,494878.0
2020-02-26 10:30:00,23.2,23.35,23.18,23.33,450791.0,19.2865,19.4112,19.2698,19.3945,450791.0
2020-02-26 10:40:00,23.33,23.42,23.3,23.37,443786.0,19.3945,19.4694,19.3696,19.4278,443786.0
2020-02-26 10:50:00,23.36,23.39,23.24,23.25,510798.0,19.4195,19.4444,19.3197,19.328,510798.0
2020-02-26 11:00:00,23.25,23.32,23.24,23.28,274298.0,19.328,19.3862,19.3197,19.353,274298.0
2020-02-26 11:10:00,23.28,23.33,23.22,23.33,263316.0,19.353,19.3945,19.3031,19.3945,263316.0
2020-02-26 11:20:00,23.32,23.36,23.28,23.3,208820.0,19.3862,19.4195,19.353,19.3696,208820.0
2020-02-26 11:30:00,23.3,23.33,23.27,23.33,284374.0,19.3696,19.3945,19.3447,19.3945,284374.0
2020-02-26 11:40:00,23.32,23.33,23.26,23.29,129877.0,19.3862,19.3945,19.3364,19.3613,129877.0
2020-02-26 11:50:00,23.29,23.3,23.17,23.18,168521.0,19.3613,19.3696,19.2615,19.2698,168521.0
2020-02-26 12:00:00,23.18,23.19,23.03,23.07,192089.0,19.2698,19.2782,19.1452,19.1784,192089.0
2020-02-26 12:10:00,23.06,23.14,23.03,23.1,485976.0,19.1701,19.2366,19.1452,19.2033,485976.0
2020-02-26 12:20:00,23.1,23.16,23.09,23.14,157640.0,19.2033,19.2532,19.195,19.2366,157640.0
2020-02-26 12:30:00,23.13,23.22,23.13,23.17,165940.0,19.2283,19.3031,19.2283,19.2615,165940.0
2020-02-26 12:40:00,23.16,23.17,23.11,23.12,185708.0,19.2532,19.2615,19.2117,19.22,185708.0
2020-02-26 12:50:00,23.11,23.18,23.1,23.14,186636.0,19.2117,19.2698,19.2033,19.2366,186636.0
2020-02-26 13:00:00,23.14,23.16,23.07,23.08,250688.0,19.2366,19.2532,19.1784,19.1867,250688.0
2020-02-26 13:10:00,23.07,23.1,23.04,23.07,186960.0,19.1784,19.2033,19.1535,19.1784,186960.0
2020-02-26 13:20:00,23.07,23.14,23.06,23.12,185217.0,19.1784,19.2366,19.1701,19.22,185217.0
2020-02-26 13:30:00,23.11,23.12,22.87,22.88,384102.0,19.2117,19.22,19.0121,19.0205,384102.0
2020-02-26 13:40:00,22.87,23.04,22.78,22.99,428380.0,19.0121,19.1535,18.9373,19.1119,428380.0
2020-02-26 13:50:00,22.99,23.0,22.8,22.82,224421.0,19.1119,19.1202,18.954,18.9706,224421.0
2020-02-26 14:00:00,22.82,22.92,22.77,22.84,206718.0,18.9706,19.0537,18.929,18.9872,206718.0
2020-02-26 14:10:00,22.84,22.94,22.81,22.87,185582.0,18.9872,19.0703,18.9623,19.0121,185582.0
2020-02-26 14:20:00,22.86,22.89,22.82,22.83,261943.0,19.0038,19.0288,18.9706,18.9789,261943.0
2020-02-26 14:30:00,22.83,22.92,22.79,22.85,177401.0,18.9789,19.0537,18.9456,18.9955,177401.0
2020-02-26 14:40:00,22.86,22.89,22.8,22.86,191089.0,19.0038,19.0288,18.954,19.0038,191089.0
2020-02-26 14:50:00,22.85,22.9,22.8,22.83,198913.0,18.9955,19.0371,18.954,18.9789,198913.0
2020-02-26 15:00:00,22.83,22.87,22.77,22.82,298897.0,18.9789,19.0121,18.929,18.9706,298897.0
2020-02-26 15:10:00,22.82,22.94,22.81,22.9,352367.0,18.9706,19.0703,18.9623,19.0371,352367.0
2020-02-26 15:20:00,22.9,22.9,22.75,22.79,251082.0,19.0371,19.0371,18.9124,18.9456,251082.0
2020-02-26 15:30:00,22.8,22.84,22.71,22.8,404412.0,18.954,18.9872,18.8791,18.954,404412.0
2020-02-26 15:40:00,22.79,22.8,22.73,22.76,403766.0,18.9456,18.954,18.8958,18.9207,403766.0
2020-02-26 15:50:00,22.76,22.8,22.71,22.71,1279458.0,18.9207,18.954,18.8791,18.8791,1279458.0
2020-02-27 09:30:00,22.26,22.36,22.19,22.33,639922.0,18.505,18.5882,18.4468,18.5632,639922.0
2020-02-27 09:40:00,22.33,22.33,22.12,22.26,323617.0,18.5632,18.5632,18.3887,18.505,323617.0
2020-02-27 09:50:00,22.25,22.36,22.19,22.23,331891.0,18.4967,18.5882,18.4468,18.4801,331891.0
2020-02-27 10:00:00,22.23,22.3,22.16,22.21,369007.0,18.4801,18.5383,18.4219,18.4635,369007.0
2020-02-27 10:10:00,22.21,22.34,22.19,22.25,328852.0,18.4635,18.5715,18.4468,18.4967,328852.0
2020-02-27 10:20:00,22.24,22.26,22.05,22.09,409753.0,18.4884,18.505,18.3305,18.3637,409753.0
2020-02-27 10:30:00,22.09,22.1,21.92,22.01,404576.0,18.3637,18.372,18.2224,18.2972,404576.0
2020-02-27 10:40:00,22.01,22.17,21.91,22.11,404481.0,18.2972,18.4302,18.2141,18.3803,404481.0
2020-02-27 10:50:00,22.1,22.14,22.01,22.11,213648.0,18.372,18.4053,18.2972,18.3803,213648.0
2020-02-27 11:00:00,22.11,22.12,22.0,22.12,358767.0,18.3803,18.3887,18.2889,18.3887,358767.0
2020-02-27 11:10:00,22.11,22.16,22.01,22.11,466421.0,18.3803,18.4219,18.2972,18.3803,466421.0
2020-02-27 11:20:00,22.1,22.12,21.95,21.96,210628.0,18.372,18.3887,18.2473,18.2556,210628.0
2020-02-27 11:30:00,21.96,21.99,21.89,21.94,332573.0,18.2556,18.2806,18.1975,18.239,332573.0
2020-02-27 11:40:00,21.94,21.99,21.88,21.95,313039.0,18.239,18.2806,18.1891,18.2473,313039.0
2020-02-27 11:50:00,21.95,22.16,21.93,22.15,609127.0,18.2473,18.4219,18.2307,18.4136,609127.0
2020-02-27 12:00:00,22.14,22.18,22.08,22.17,412289.0,18.4053,18.4385,18.3554,18.4302,412289.0
2020-02-27 12:10:00,22.17,22.21,22.1,22.11,389465.0,18.4302,18.4635,18.372,18.3803,389465.0
2020-02-27 12:20:00,22.11,22.11,21.98,22.02,1276289.0,18.3803,18.3803,18.2723,18.3055,1276289.0
2020-02-27 12:30:00,22.02,22.07,22.0,22.05,1229461.0,18.3055,18.3471,18.2889,18.3305,1229461.0
2020-02-27 12:40:00,22.05,22.06,21.92,21.97,618901.0,18.3305,18.3388,18.2224,18.264,618901.0
2020-02-27 12:50:00,21.97,21.98,21.85,21.86,462035.0,18.264,18.2723,18.1642,18.1725,462035.0
2020-02-27 13:00:00,21.87,21.95,21.81,21.92,333423.0,18.1808,18.2473,18.1309,18.2224,333423.0
2020-02-27 13:10:00,21.93,21.96,21.87,21.91,277385.0,18.2307,18.2556,18.1808,18.2141,277385.0
2020-02-27 13:20:00,21.91,21.95,21.86,21.9,321887.0,18.2141,18.2473,18.1725,18.2058,321887.0
2020-02-27 13:30:00,21.9,21.95,21.77,21.79,354891.0,18.2058,18.2473,18.0977,18.1143,354891.0
2020-02-27 13:40:00,21.79,21.93,21.73,21.91,492551.0,18.1143,18.2307,18.0644,18.2141,492551.0
2020-02-27 13:50:00,21.91,22.03,21.82,21.88,593155.0,18.2141,18.3138,18.1393,18.1891,593155.0
2020-02-27 14:00:00,21.88,21.98,21.84,21.94,239841.0,18.1891,18.2723,18.1559,18.239,239841.0
2020-02-27 14:10:00,21.93,22.04,21.91,21.95,260298.0,18.2307,18.3222,18.2141,18.2473,260298.0
2020-02-27 14:20:00,21.95,22.14,21.95,22.11,310195.0,18.2473,18.4053,18.2473,18.3803,310195.0
2020-02-27 14:30:00,22.1,22.17,22.06,22.12,296852.0,18.372,18.4302,18.3388,18.3887,296852.0
2020-02-27 14:40:00,22.13,22.14,22.06,22.1,299737.0,18.397,18.4053,18.3388,18.372,299737.0
2020-02-27 14:50:00,22.11,22.12,22.03,22.05,246270.0,18.3803,18.3887,18.3138,18.3305,246270.0
2020-02-27 15:00:00,22.05,22.14,21.98,22.13,260402.0,18.3305,18.4053,18.2723,18.397,260402.0
2020-02-27 15:10:00,22.13,22.17,22.02,22.02,506757.0,18.397,18.4302,18.3055,18.3055,506757.0
2020-02-27 15:20:00,22.03,22.08,22.0,22.0,290880.0,18.3138,18.3554,18.2889,18.2889,290880.0
2020-02-27 15:30:00,22.0,22.04,21.97,22.0,716125.0,18.2889,18.3222,18.264,18.2889,716125.0
2020-02-27 15:40:00,22.01,22.03,21.92,21.99,580252.0,18.2972,18.3138,18.2224,18.2806,580252.0
2020-02-27 15:50:00,21.98,21.99,21.85,21.87,1847009.0,18.2723,18.2806,18.1642,18.1808,1847009.0
2020-02-28 09:30:00,20.98,21.25,20.93,21.07,544180.0,17.441,17.6654,17.3994,17.5158,544180.0
2020-02-28 09:40:00,21.06,21.08,20.85,20.91,712286.0,17.5075,17.5241,17.3329,17.3828,712286.0
2020-02-28 09:50:00,20.92,20.96,20.65,20.68,727011.0,17.3911,17.4243,17.1666,17.1916,727011.0
2020-02-28 10:00:00,20.68,20.73,20.47,20.71,712511.0,17.1916,17.2331,17.017,17.2165,712511.0
2020-02-28 10:10:00,20.71,20.73,20.52,20.71,661234.0,17.2165,17.2331,17.0586,17.2165,661234.0
2020-02-28 10:20:00,20.71,20.74,20.39,20.4,588282.0,17.2165,17.2414,16.9505,16.9588,588282.0
2020-02-28 10:30:00,20.4,20.62,20.36,20.51,643991.0,16.9588,17.1417,16.9255,17.0502,643991.0
2020-02-28 10:40:00,20.51,20.56,20.44,20.53,408809.0,17.0502,17.0918,16.992,17.0669,408809.0
2020-02-28 10:50:00,20.54,20.77,20.52,20.71,373180.0,17.0752,17.2664,17.0586,17.2165,373180.0
2020-02-28 11:00:00,20.71,20.76,20.59,20.62,644934.0,17.2165,17.2581,17.1167,17.1417,644934.0
2020-02-28 11:10:00,20.62,20.85,20.6,20.83,650411.0,17.1417,17.3329,17.1251,17.3163,650411.0
2020-02-28 11:20:00,20.84,20.97,20.79,20.91,552453.0,17.3246,17.4326,17.283,17.3828,552453.0
2020-02-28 11:30:00,20.91,21.14,20.89,21.14,614749.0,17.3828,17.574,17.3661,17.574,614749.0
2020-02-28 11:40:00,21.13,21.37,21.09,21.18,614230.0,17.5657,17.7652,17.5324,17.6072,614230.0
2020-02-28 11:50:00,21.18,21.21,21.0,21.06,688138.0,17.6072,17.6322,17.4576,17.5075,688138.0
2020-02-28 12:00:00,21.07,21.08,20.79,20.82,649527.0,17.5158,17.5241,17.283,17.3079,649527.0
2020-02-28 12:10:00,20.82,20.9,20.81,20.83,282550.0,17.3079,17.3745,17.2996,17.3163,282550.0
2020-02-28 12:20:00,20.82,20.89,20.71,20.86,292786.0,17.3079,17.3661,17.2165,17.3412,292786.0
2020-02-28 12:30:00,20.87,20.95,20.82,20.91,407970.0,17.3495,17.416,17.3079,17.3828,407970.0
2020-02-28 12:40:00,20.92,21.0,20.79,20.84,389127.0,17.3911,17.4576,17.283,17.3246,389127.0
2020-02-28 12:50:00,20.84,21.04,20.82,21.02,401803.0,17.3246,17.4908,17.3079,17.4742,401803.0
2020-02-28 13:00:00,21.02,21.06,20.92,21.01,254590.0,17.4742,17.5075,17.3911,17.4659,254590.0
2020-02-28 13:10:00,21.01,21.05,20.92,20.97,559761.0,17.4659,17.4992,17.3911,17.4326,559761.0
2020-02-28 13:20:00,20.97,21.02,20.83,20.83,197148.0,17.4326,17.4742,17.3163,17.3163,197148.0
2020-02-28 13:30:00,20.84,20.84,20.65,20.67,222230.0,17.3246,17.3246,17.1666,17.1833,222230.0
2020-02-28 13:40:00,20.66,20.67,20.52,20.6,340478.0,17.1749,17.1833,17.0586,17.1251,340478.0
2020-02-28 13:50:00,20.6,20.62,20.5,20.59,336479.0,17.1251,17.1417,17.0419,17.1167,336479.0
2020-02-28 14:00:00,20.6,20.61,20.43,20.46,319317.0,17.1251,17.1334,16.9837,17.0087,319317.0
2020-02-28 14:10:00,20.46,20.63,20.46,20.62,308554.0,17.0087,17.15,17.0087,17.1417,308554.0
2020-02-28 14:20:00,20.62,20.69,20.54,20.64,323482.0,17.1417,17.1999,17.0752,17.1583,323482.0
2020-02-28 14:30:00,20.64,20.84,20.54,20.57,759617.0,17.1583,17.3246,17.0752,17.1001,759617.0
2020-02-28 14:40:00,20.57,20.78,20.56,20.66,409800.0,17.1001,17.2747,17.0918,17.1749,409800.0
2020-02-28 14:50:00,20.66,20.71,20.55,20.61,283973.0,17.1749,17.2165,17.0835,17.1334,283973.0
2020-02-28 15:00:00,20.62,20.64,20.43,20.51,300074.0,17.1417,17.1583,16.9837,17.0502,300074.0
2020-02-28 15:10:00,20.51,20.61,20.45,20.56,423043.0,17.0502,17.1334,17.0004,17.0918,423043.0
2020-02-28 15:20:00,20.55,20.57,20.3,20.3,591848.0,17.0835,17.1001,16.8757,16.8757,591848.0
2020-02-28 15:30:00,20.3,20.45,20.29,20.32,746459.0,16.8757,17.0004,16.8674,16.8923,746459.0
2020-02-28 15:40:00,20.32,20.4,20.17,20.39,807109.0,16.8923,16.9588,16.7676,16.9505,807109.0
2020-02-28 15:50:00,20.38,20.8,20.34,20.79,2279422.0,16.9422,17.2913,16.9089,17.283,2279422.0
2020-03-02 09:30:00,20.9,20.98,20.77,20.79,590811.0,17.3745,17.441,17.2664,17.283,590811.0
2020-03-02 09:40:00,20.8,20.91,20.77,20.84,442879.0,17.2913,17.3828,17.2664,17.3246,442879.0
2020-03-02 09:50:00,20.83,20.91,20.78,20.89,385798.0,17.3163,17.3828,17.2747,17.3661,385798.0
2020-03-02 10:00:00,20.89,20.92,20.78,20.8,336044.0,17.3661,17.3911,17.2747,17.2913,336044.0
2020-03-02 10:10:00,20.81,21.03,20.8,20.98,471059.0,17.2996,17.4825,17.2913,17.441,471059.0
2020-03-02 10:20:00,20.98,21.0,20.91,20.96,190219.0,17.441,17.4576,17.3828,17.4243,190219.0
2020-03-02 10:30:00,20.96,21.09,20.86,21.08,217998.0,17.4243,17.5324,17.3412,17.5241,217998.0
2020-03-02 10:40:00,21.09,21.22,21.08,21.22,204745.0,17.5324,17.6405,17.5241,17.6405,204745.0
2020-03-02 10:50:00,21.22,21.37,21.21,21.27,299919.0,17.6405,17.7652,17.6322,17.682,299919.0
2020-03-02 11:00:00,21.27,21.33,21.2,21.24,275736.0,17.682,17.7319,17.6238,17.6571,275736.0
2020-03-02 11:10:00,21.24,21.42,21.23,21.33,193120.0,17.6571,17.8067,17.6488,17.7319,193120.0
2020-03-02 11:20:00,21.34,21.46,21.33,21.42,226312.0,17.7402,17.84,17.7319,17.8067,226312.0
2020-03-02 11:30:00,21.42,21.59,21.37,21.59,367761.0,17.8067,17.9481,17.7652,17.9481,367761.0
2020-03-02 11:40:00,21.56,21.58,21.34,21.39,720169.0,17.9231,17.9397,17.7402,17.7818,720169.0
2020-03-02 11:50:00,21.39,21.48,21.34,21.44,299834.0,17.7818,17.8566,17.7402,17.8234,299834.0
2020-03-02 12:00:00,21.44,21.47,21.36,21.39,166055.0,17.8234,17.8483,17.7569,17.7818,166055.0
2020-03-02 12:10:00,21.39,21.41,21.32,21.33,233462.0,17.7818,17.7984,17.7236,17.7319,233462.0
2020-03-02 12:20:00,21.34,21.37,21.27,21.29,227043.0,17.7402,17.7652,17.682,17.6987,227043.0
2020-03-02 12:30:00,21.29,21.4,21.28,21.39,183620.0,17.6987,17.7901,17.6904,17.7818,183620.0
2020-03-02 12:40:00,21.4,21.45,21.35,21.43,145998.0,17.7901,17.8317,17.7485,17.8151,145998.0
2020-03-02 12:50:00,21.44,21.46,21.39,21.44,156248.0,17.8234,17.84,17.7818,17.8234,156248.0
2020-03-02 13:00:00,21.44,21.45,21.34,21.37,137367.0,17.8234,17.8317,17.7402,17.7652,137367.0
2020-03-02 13:10:00,21.37,21.38,21.27,21.28,124001.0,17.7652,17.7735,17.682,17.6904,124001.0
2020-03-02 13:20:00,21.29,21.31,21.21,21.23,184947.0,17.6987,17.7153,17.6322,17.6488,184947.0
2020-03-02 13:30:00,21.23,21.3,21.18,21.3,319734.0,17.6488,17.707,17.6072,17.707,319734.0
2020-03-02 13:40:00,21.3,21.3,21.22,21.23,165072.0,17.707,17.707,17.6405,17.6488,165072.0
2020-03-02 13:50:00,21.23,21.27,21.18,21.24,237151.0,17.6488,17.682,17.6072,17.6571,237151.0
2020-03-02 14:00:00,21.24,21.3,21.21,21.3,191975.0,17.6571,17.707,17.6322,17.707,191975.0
2020-03-02 14:10:00,21.3,21.35,21.28,21.3,179823.0,17.707,17.7485,17.6904,17.707,179823.0
2020-03-02 14:20:00,21.3,21.34,21.19,21.19,264880.0,17.707,17.7402,17.6155,17.6155,264880.0
2020-03-02 14:30:00,21.2,21.22,21.07,21.09,208928.0,17.6238,17.6405,17.5158,17.5324,208928.0
2020-03-02 14:40:00,21.08,21.17,21.03,21.16,336566.0,17.5241,17.5989,17.4825,17.5906,336566.0
2020-03-02 14:50:00,21.15,21.2,21.11,21.11,266557.0,17.5823,17.6238,17.549,17.549,266557.0
2020-03-02 15:00:00,21.12,21.33,21.11,21.29,256813.0,17.5573,17.7319,17.549,17.6987,256813.0
2020-03-02 15:10:00,21.3,21.32,21.27,21.29,320215.0,17.707,17.7236,17.682,17.6987,320215.0
2020-03-02 15:20:00,21.3,21.47,21.29,21.45,253721.0,17.707,17.8483,17.6987,17.8317,253721.0
2020-03-02 15:30:00,21.45,21.56,21.41,21.56,423281.0,17.8317,17.9231,17.7984,17.9231,423281.0
2020-03-02 15:40:00,21.55,21.65,21.53,21.63,578142.0,17.9148,17.9979,17.8982,17.9813,578142.0
2020-03-02 15:50:00,21.63,21.88,21.63,21.86,1499661.0,17.9813,18.1891,17.9813,18.1725,1499661.0
2020-03-03 09:30:00,21.8,21.84,21.22,21.27,931667.0,18.1226,18.1559,17.6405,17.682,931667.0
2020-03-03 09:40:00,21.28,21.35,21.13,21.24,642760.0,17.6904,17.7485,17.5657,17.6571,642760.0
2020-03-03 09:50:00,21.25,21.25,21.07,21.19,291053.0,17.6654,17.6654,17.5158,17.6155,291053.0
2020-03-03 10:00:00,21.18,21.8,21.17,21.68,807501.0,17.6072,18.1226,17.5989,18.0229,807501.0
2020-03-03 10:10:00,21.68,21.77,21.38,21.5,347703.0,18.0229,18.0977,17.7735,17.8732,347703.0
2020-03-03 10:20:00,21.49,21.75,21.49,21.63,446251.0,17.8649,18.0811,17.8649,17.9813,446251.0
2020-03-03 10:30:00,21.62,21.66,21.43,21.5,359416.0,17.973,18.0063,17.8151,17.8732,359416.0
2020-03-03 10:40:00,21.5,21.67,21.36,21.39,499074.0,17.8732,18.0146,17.7569,17.7818,499074.0
2020-03-03 10:50:00,21.39,21.43,21.28,21.39,288488.0,17.7818,17.8151,17.6904,17.7818,288488.0
2020-03-03 11:00:00,21.38,21.42,21.21,21.22,284571.0,17.7735,17.8067,17.6322,17.6405,284571.0
2020-03-03 11:10:00,21.22,21.23,21.01,21.06,382440.0,17.6405,17.6488,17.4659,17.5075,382440.0
2020-03-03 11:20:00,21.07,21.12,20.88,20.96,462927.0,17.5158,17.5573,17.3578,17.4243,462927.0
2020-03-03 11:30:00,20.95,21.13,20.91,21.12,355130.0,17.416,17.5657,17.3828,17.5573,355130.0
2020-03-03 11:40:00,21.12,21.15,20.94,20.95,250265.0,17.5573,17.5823,17.4077,17.416,250265.0
2020-03-03 11:50:00,20.95,21.12,20.93,21.09,206595.0,17.416,17.5573,17.3994,17.5324,206595.0
2020-03-03 12:00:00,21.09,21.19,21.03,21.17,340928.0,17.5324,17.6155,17.4825,17.5989,340928.0
2020-03-03 12:10:00,21.17,21.18,20.95,20.99,234182.0,17.5989,17.6072,17.416,17.4493,234182.0
2020-03-03 12:20:00,20.98,21.0,20.85,20.88,207378.0,17.441,17.4576,17.3329,17.3578,207378.0
2020-03-03 12:30:00,20.88,20.9,20.79,20.88,182912.0,17.3578,17.3745,17.283,17.3578,182912.0
2020-03-03 12:40:00,20.87,20.92,20.79,20.9,173934.0,17.3495,17.3911,17.283,17.3745,173934.0
2020-03-03 12:50:00,20.9,20.9,20.75,20.77,202567.0,17.3745,17.3745,17.2498,17.2664,202567.0
2020-03-03 13:00:00,20.77,20.85,20.71,20.82,248398.0,17.2664,17.3329,17.2165,17.3079,248398.0
2020-03-03 13:10:00,20.82,20.9,20.78,20.85,288816.0,17.3079,17.3745,17.2747,17.3329,288816.0
2020-03-03 13:20:00,20.86,20.93,20.71,20.73,287271.0,17.3412,17.3994,17.2165,17.2331,287271.0
2020-03-03 13:30:00,20.74,20.75,20.63,20.68,274351.0,17.2414,17.2498,17.15,17.1916,274351.0
2020-03-03 13:40:00,20.67,20.67,20.49,20.51,266216.0,17.1833,17.1833,17.0336,17.0502,266216.0
2020-03-03 13:50:00,20.5,20.55,20.41,20.42,235495.0,17.0419,17.0835,16.9671,16.9754,235495.0
2020-03-03 14:00:00,20.42,20.58,20.42,20.48,450872.0,16.9754,17.1084,16.9754,17.0253,450872.0
2020-03-03 14:10:00,20.48,20.65,20.48,20.52,428873.0,17.0253,17.1666,17.0253,17.0586,428873.0
2020-03-03 14:20:00,20.52,20.69,20.5,20.67,389223.0,17.0586,17.1999,17.0419,17.1833,389223.0
2020-03-03 14:30:00,20.67,20.76,20.61,20.62,357781.0,17.1833,17.2581,17.1334,17.1417,357781.0
2020-03-03 14:40:00,20.61,20.77,20.59,20.76,308063.0,17.1334,17.2664,17.1167,17.2581,308063.0
2020-03-03 14:50:00,20.76,20.9,20.72,20.89,442310.0,17.2581,17.3745,17.2248,17.3661,442310.0
2020-03-03 15:00:00,20.9,20.99,20.85,20.96,442207.0,17.3745,17.4493,17.3329,17.4243,442207.0
2020-03-03 15:10:00,20.96,21.14,20.93,21.09,481948.0,17.4243,17.574,17.3994,17.5324,481948.0
2020-03-03 15:20:00,21.09,21.1,20.93,21.09,451995.0,17.5324,17.5407,17.3994,17.5324,451995.0
2020-03-03 15:30:00,21.09,21.1,20.81,20.85,699026.0,17.5324,17.5407,17.2996,17.3329,699026.0
2020-03-03 15:40:00,20.85,21.1,20.83,20.93,929960.0,17.3329,17.5407,17.3163,17.3994,929960.0
2020-03-03 15:50:00,20.91,20.97,20.72,20.76,1709567.0,17.3828,17.4326,17.2248,17.2581,1709567.0
2020-03-04 09:30:00,21.01,21.13,20.75,20.84,666316.0,17.4659,17.5657,17.2498,17.3246,666316.0
2020-03-04 09:40:00,20.84,21.09,20.82,20.96,693665.0,17.3246,17.5324,17.3079,17.4243,693665.0
2020-03-04 09:50:00,20.96,21.06,20.9,21.01,809019.0,17.4243,17.5075,17.3745,17.4659,809019.0
2020-03-04 10:00:00,21.02,21.14,20.97,21.11,704909.0,17.4742,17.574,17.4326,17.549,704909.0
2020-03-04 10:10:00,21.11,21.21,21.09,21.2,469024.0,17.549,17.6322,17.5324,17.6238,469024.0
2020-03-04 10:20:00,21.19,21.26,21.14,21.18,461083.0,17.6155,17.6737,17.574,17.6072,461083.0
2020-03-04 10:30:00,21.19,21.21,21.08,21.12,441931.0,17.6155,17.6322,17.5241,17.5573,441931.0
2020-03-04 10:40:00,21.12,21.15,21.06,21.14,304237.0,17.5573,17.5823,17.5075,17.574,304237.0
2020-03-04 10:50:00,21.15,21.17,21.11,21.13,551045.0,17.5823,17.5989,17.549,17.5657,551045.0
2020-03-04 11:00:00,21.13,21.21,21.04,21.09,259378.0,17.5657,17.6322,17.4908,17.5324,259378.0
2020-03-04 11:10:00,21.09,21.16,21.07,21.15,216077.0,17.5324,17.5906,17.5158,17.5823,216077.0
2020-03-04 11:20:00,21.16,21.19,21.07,21.16,245965.0,17.5906,17.6155,17.5158,17.5906,245965.0
2020-03-04 11:30:00,21.17,21.21,21.13,21.15,285901.0,17.5989,17.6322,17.5657,17.5823,285901.0
2020-03-04 11:40:00,21.15,21.19,21.08,21.09,308357.0,17.5823,17.6155,17.5241,17.5324,308357.0
2020-03-04 11:50:00,21.1,21.1,21.0,21.0,310880.0,17.5407,17.5407,17.4576,17.4576,310880.0
2020-03-04 12:00:00,21.01,21.11,21.0,21.1,237788.0,17.4659,17.549,17.4576,17.5407,237788.0
2020-03-04 12:10:00,21.1,21.14,21.08,21.09,200577.0,17.5407,17.574,17.5241,17.5324,200577.0
2020-03-04 12:20:00,21.09,21.15,21.08,21.12,178688.0,17.5324,17.5823,17.5241,17.5573,178688.0
2020-03-04 12:30:00,21.13,21.15,21.08,21.11,158746.0,17.5657,17.5823,17.5241,17.549,158746.0
2020-03-04 12:40:00,21.11,21.16,21.1,21.15,186588.0,17.549,17.5906,17.5407,17.5823,186588.0
2020-03-04 12:50:00,21.14,21.21,21.13,21.2,239668.0,17.574,17.6322,17.5657,17.6238,239668.0
2020-03-04 13:00:00,21.2,21.25,21.19,21.2,176683.0,17.6238,17.6654,17.6155,17.6238,176683.0
2020-03-04 13:10:00,21.19,21.24,21.17,21.23,194504.0,17.6155,17.6571,17.5989,17.6488,194504.0
2020-03-04 13:20:00,21.23,21.23,21.18,21.2,263838.0,17.6488,17.6488,17.6072,17.6238,263838.0
2020-03-04 13:30:00,21.21,21.24,21.2,21.22,401744.0,17.6322,17.6571,17.6238,17.6405,401744.0
2020-03-04 13:40:00,21.21,21.27,21.19,21.26,159895.0,17.6322,17.682,17.6155,17.6737,159895.0
2020-03-04 13:50:00,21.26,21.33,21.25,21.3,191436.0,17.6737,17.7319,17.6654,17.707,191436.0
2020-03-04 14:00:00,21.3,21.33,21.23,21.27,250437.0,17.707,17.7319,17.6488,17.682,250437.0
2020-03-04 14:10:00,21.27,21.29,21.21,21.24,179516.0,17.682,17.6987,17.6322,17.6571,179516.0
2020-03-04 14:20:00,21.24,21.36,21.24,21.36,201981.0,17.6571,17.7569,17.6571,17.7569,201981.0
2020-03-04 14:30:00,21.36,21.39,21.3,21.3,245199.0,17.7569,17.7818,17.707,17.707,245199.0
2020-03-04 14:40:00,21.31,21.38,21.31,21.35,265135.0,17.7153,17.7735,17.7153,17.7485,265135.0
2020-03-04 14:50:00,21.36,21.4,21.32,21.38,238886.0,17.7569,17.7901,17.7236,17.7735,238886.0
2020-03-04 15:00:00,21.37,21.42,21.35,21.39,245014.0,17.7652,17.8067,17.7485,17.7818,245014.0
2020-03-04 15:10:00,21.39,21.4,21.33,21.34,192506.0,17.7818,17.7901,17.7319,17.7402,192506.0
2020-03-04 15:20:00,21.34,21.47,21.34,21.47,366287.0,17.7402,17.8483,17.7402,17.8483,366287.0
2020-03-04 15:30:00,21.47,21.49,21.41,21.44,453437.0,17.8483,17.8649,17.7984,17.8234,453437.0
2020-03-04 15:40:00,21.44,21.46,21.37,21.43,499339.0,17.8234,17.84,17.7652,17.8151,499339.0
2020-03-04 15:50:00,21.43,21.64,21.43,21.6,1132763.0,17.8151,17.9896,17.8151,17.9564,1132763.0
2020-03-05 09:30:00,21.08,21.56,20.97,21.45,1014410.0,17.5241,17.9231,17.4326,17.8317,1014410.0
2020-03-05 09:40:00,21.45,21.52,21.42,21.46,533519.0,17.8317,17.8899,17.8067,17.84,533519.0
2020-03-05 09:50:00,21.45,21.45,21.34,21.38,570798.0,17.8317,17.8317,17.7402,17.7735,570798.0
2020-03-05 10:00:00,21.38,21.45,21.34,21.44,404210.0,17.7735,17.8317,17.7402,17.8234,404210.0
2020-03-05 10:10:00,21.44,21.59,21.43,21.55,502268.0,17.8234,17.9481,17.8151,17.9148,502268.0
2020-03-05 10:20:00,21.55,21.69,21.52,21.63,471362.0,17.9148,18.0312,17.8899,17.9813,471362.0
2020-03-05 10:30:00,21.62,21.7,21.61,21.61,265469.0,17.973,18.0395,17.9647,17.9647,265469.0
2020-03-05 10:40:00,21.6,21.66,21.51,21.57,293016.0,17.9564,18.0063,17.8816,17.9314,293016.0
2020-03-05 10:50:00,21.57,21.63,21.54,21.57,175494.0,17.9314,17.9813,17.9065,17.9314,175494.0
2020-03-05 11:00:00,21.57,21.63,21.52,21.63,166266.0,17.9314,17.9813,17.8899,17.9813,166266.0
2020-03-05 11:10:00,21.63,21.65,21.58,21.61,186983.0,17.9813,17.9979,17.9397,17.9647,186983.0
2020-03-05 11:20:00,21.62,21.62,21.52,21.55,205670.0,17.973,17.973,17.8899,17.9148,205670.0
2020-03-05 11:30:00,21.54,21.55,21.42,21.43,220618.0,17.9065,17.9148,17.8067,17.8151,220618.0
2020-03-05 11:40:00,21.43,21.43,21.3,21.31,205806.0,17.8151,17.8151,17.707,17.7153,205806.0
2020-03-05 11:50:00,21.32,21.36,21.24,21.34,340119.0,17.7236,17.7569,17.6571,17.7402,340119.0
2020-03-05 12:00:00,21.34,21.38,21.3,21.35,278538.0,17.7402,17.7735,17.707,17.7485,278538.0
2020-03-05 12:10:00,21.35,21.46,21.34,21.39,210240.0,17.7485,17.84,17.7402,17.7818,210240.0
2020-03-05 12:20:00,21.39,21.46,21.36,21.44,145521.0,17.7818,17.84,17.7569,17.8234,145521.0
2020-03-05 12:30:00,21.43,21.51,21.42,21.43,193796.0,17.8151,17.8816,17.8067,17.8151,193796.0
2020-03-05 12:40:00,21.44,21.47,21.3,21.35,232737.0,17.8234,17.8483,17.707,17.7485,232737.0
2020-03-05 12:50:00,21.35,21.4,21.33,21.35,169916.0,17.7485,17.7901,17.7319,17.7485,169916.0
2020-03-05 13:00:00,21.35,21.37,21.25,21.26,314150.0,17.7485,17.7652,17.6654,17.6737,314150.0
2020-03-05 13:10:00,21.26,21.37,21.25,21.34,159865.0,17.6737,17.7652,17.6654,17.7402,159865.0
2020-03-05 13:20:00,21.33,21.39,21.32,21.36,110522.0,17.7319,17.7818,17.7236,17.7569,110522.0
2020-03-05 13:30:00,21.36,21.51,21.36,21.45,440278.0,17.7569,17.8816,17.7569,17.8317,440278.0
2020-03-05 13:40:00,21.45,21.52,21.42,21.51,572831.0,17.8317,17.8899,17.8067,17.8816,572831.0
2020-03-05 13:50:00,21.52,21.52,21.43,21.5,186353.0,17.8899,17.8899,17.8151,17.8732,186353.0
2020-03-05 14:00:00,21.5,21.5,21.4,21.46,233872.0,17.8732,17.8732,17.7901,17.84,233872.0
2020-03-05 14:10:00,21.46,21.52,21.44,21.47,167424.0,17.84,17.8899,17.8234,17.8483,167424.0
2020-03-05 14:20:00,21.47,21.48,21.42,21.43,244438.0,17.8483,17.8566,17.8067,17.8151,244438.0
2020-03-05 14:30:00,21.43,21.57,21.41,21.56,345216.0,17.8151,17.9314,17.7984,17.9231,345216.0
2020-03-05 14:40:00,21.55,21.59,21.52,21.56,139599.0,17.9148,17.9481,17.8899,17.9231,139599.0
2020-03-05 14:50:00,21.57,21.62,21.52,21.59,156882.0,17.9314,17.973,17.8899,17.9481,156882.0
2020-03-05 15:00:00,21.59,21.6,21.5,21.54,372233.0,17.9481,17.9564,17.8732,17.9065,372233.0
2020-03-05 15:10:00,21.54,21.55,21.44,21.49,228237.0,17.9065,17.9148,17.8234,17.8649,228237.0
2020-03-05 15:20:00,21.49,21.57,21.47,21.51,237882.0,17.8649,17.9314,17.8483,17.8816,237882.0
2020-03-05 15:30:00,21.51,21.58,21.48,21.51,483753.0,17.8816,17.9397,17.8566,17.8816,483753.0
2020-03-05 15:40:00,21.51,21.56,21.45,21.53,344877.0,17.8816,17.9231,17.8317,17.8982,344877.0
2020-03-05 15:50:00,21.53,21.67,21.48,21.54,1037086.0,17.8982,18.0146,17.8566,17.9065,1037086.0
2020-03-06 09:30:00,20.89,21.18,20.89,21.18,421849.0,17.3661,17.6072,17.3661,17.6072,421849.0
2020-03-06 09:40:00,21.17,21.29,21.12,21.17,286964.0,17.5989,17.6987,17.5573,17.5989,286964.0
2020-03-06 09:50:00,21.16,21.2,21.05,21.11,327564.0,17.5906,17.6238,17.4992,17.549,327564.0
2020-03-06 10:00:00,21.11,21.19,20.99,21.01,245437.0,17.549,17.6155,17.4493,17.4659,245437.0
2020-03-06 10:10:00,21.02,21.2,20.95,21.17,482811.0,17.4742,17.6238,17.416,17.5989,482811.0
2020-03-06 10:20:00,21.16,21.24,21.11,21.23,198753.0,17.5906,17.6571,17.549,17.6488,198753.0
2020-03-06 10:30:00,21.23,21.29,21.1,21.19,172638.0,17.6488,17.6987,17.5407,17.6155,172638.0
2020-03-06 10:40:00,21.18,21.26,21.15,21.26,192023.0,17.6072,17.6737,17.5823,17.6737,192023.0
2020-03-06 10:50:00,21.26,21.33,21.24,21.3,336705.0,17.6737,17.7319,17.6571,17.707,336705.0
2020-03-06 11:00:00,21.3,21.34,21.08,21.12,223037.0,17.707,17.7402,17.5241,17.5573,223037.0
2020-03-06 11:10:00,21.12,21.12,21.01,21.12,154667.0,17.5573,17.5573,17.4659,17.5573,154667.0
2020-03-06 11:20:00,21.12,21.18,21.1,21.16,141028.0,17.5573,17.6072,17.5407,17.5906,141028.0
2020-03-06 11:30:00,21.15,21.32,21.15,21.29,561546.0,17.5823,17.7236,17.5823,17.6987,561546.0
2020-03-06 11:40:00,21.28,21.3,21.17,21.19,329199.0,17.6904,17.707,17.5989,17.6155,329199.0
2020-03-06 11:50:00,21.18,21.25,21.17,21.19,155312.0,17.6072,17.6654,17.5989,17.6155,155312.0
2020-03-06 12:00:00,21.19,21.22,21.13,21.19,183860.0,17.6155,17.6405,17.5657,17.6155,183860.0
2020-03-06 12:10:00,21.17,21.24,21.14,21.19,177537.0,17.5989,17.6571,17.574,17.6155,177537.0
2020-03-06 12:20:00,21.19,21.26,21.18,21.19,153803.0,17.6155,17.6737,17.6072,17.6155,153803.0
2020-03-06 12:30:00,21.19,21.34,21.17,21.29,265451.0,17.6155,17.7402,17.5989,17.6987,265451.0
2020-03-06 12:40:00,21.29,21.4,21.26,21.35,155239.0,17.6987,17.7901,17.6737,17.7485,155239.0
2020-03-06 12:50:00,21.34,21.37,21.32,21.32,123919.0,17.7402,17.7652,17.7236,17.7236,123919.0
2020-03-06 13:00:00,21.32,21.45,21.31,21.38,122733.0,17.7236,17.8317,17.7153,17.7735,122733.0
2020-03-06 13:10:00,21.39,21.4,21.32,21.34,109822.0,17.7818,17.7901,17.7236,17.7402,109822.0
2020-03-06 13:20:00,21.34,21.45,21.34,21.43,186796.0,17.7402,17.8317,17.7402,17.8151,186796.0
2020-03-06 13:30:00,21.43,21.48,21.38,21.46,158141.0,17.8151,17.8566,17.7735,17.84,158141.0
2020-03-06 13:40:00,21.45,21.49,21.27,21.29,118474.0,17.8317,17.8649,17.682,17.6987,118474.0
2020-03-06 13:50:00,21.28,21.31,21.18,21.2,113313.0,17.6904,17.7153,17.6072,17.6238,113313.0
2020-03-06 14:00:00,21.21,21.23,21.14,21.16,106537.0,17.6322,17.6488,17.574,17.5906,106537.0
2020-03-06 14:10:00,21.16,21.22,21.07,21.11,391652.0,17.5906,17.6405,17.5158,17.549,391652.0
2020-03-06 14:20:00,21.1,21.16,21.05,21.11,224286.0,17.5407,17.5906,17.4992,17.549,224286.0
2020-03-06 14:30:00,21.12,21.12,20.95,20.98,305540.0,17.5573,17.5573,17.416,17.441,305540.0
2020-03-06 14:40:00,20.98,21.08,20.94,21.0,203190.0,17.441,17.5241,17.4077,17.4576,203190.0
2020-03-06 14:50:00,21.01,21.06,20.94,21.0,190019.0,17.4659,17.5075,17.4077,17.4576,190019.0
2020-03-06 15:00:00,20.99,21.06,20.96,20.97,371948.0,17.4493,17.5075,17.4243,17.4326,371948.0
2020-03-06 15:10:00,20.96,21.16,20.96,21.16,222750.0,17.4243,17.5906,17.4243,17.5906,222750.0
2020-03-06 15:20:00,21.17,21.17,21.04,21.04,274147.0,17.5989,17.5989,17.4908,17.4908,274147.0
2020-03-06 15:30:00,21.04,21.31,21.0,21.11,552607.0,17.4908,17.7153,17.4576,17.549,552607.0
2020-03-06 15:40:00,21.12,21.32,21.11,21.21,395347.0,17.5573,17.7236,17.549,17.6322,395347.0
2020-03-06 15:50:00,21.22,21.47,21.2,21.41,1075748.0,17.6405,17.8483,17.6238,17.7984,1075748.0
2020-03-09 09:30:00,19.96,20.26,19.86,19.9,315464.0,16.593,16.8424,16.5099,16.5431,315464.0
2020-03-09 09:40:00,20.2,20.2,19.9,20.13,98099.0,16.7925,16.7925,16.5431,16.7343,98099.0
2020-03-09 09:50:00,20.21,20.29,19.92,19.93,623255.0,16.8008,16.8674,16.5598,16.5681,623255.0
2020-03-09 10:00:00,19.93,19.98,19.65,19.73,738087.0,16.5681,16.6096,16.3353,16.4018,738087.0
2020-03-09 10:10:00,19.73,19.85,19.53,19.78,550984.0,16.4018,16.5016,16.2356,16.4434,550984.0
2020-03-09 10:20:00,19.79,19.81,19.64,19.73,400181.0,16.4517,16.4683,16.327,16.4018,400181.0
2020-03-09 10:30:00,19.72,19.74,19.58,19.6,378541.0,16.3935,16.4101,16.2771,16.2937,378541.0
2020-03-09 10:40:00,19.6,19.62,19.39,19.42,268899.0,16.2937,16.3104,16.1192,16.1441,268899.0
2020-03-09 10:50:00,19.41,19.42,19.29,19.3,304437.0,16.1358,16.1441,16.036,16.0444,304437.0
2020-03-09 11:00:00,19.29,19.31,19.18,19.3,315549.0,16.036,16.0527,15.9446,16.0444,315549.0
2020-03-09 11:10:00,19.31,19.51,19.3,19.48,209450.0,16.0527,16.2189,16.0444,16.194,209450.0
2020-03-09 11:20:00,19.47,19.7,19.4,19.66,315537.0,16.1857,16.3769,16.1275,16.3436,315537.0
2020-03-09 11:30:00,19.66,19.66,19.49,19.62,218947.0,16.3436,16.3436,16.2023,16.3104,218947.0
2020-03-09 11:40:00,19.62,19.64,19.55,19.6,109201.0,16.3104,16.327,16.2522,16.2937,109201.0
2020-03-09 11:50:00,19.6,19.7,19.56,19.59,115530.0,16.2937,16.3769,16.2605,16.2854,115530.0
2020-03-09 12:00:00,19.59,19.6,19.48,19.59,120731.0,16.2854,16.2937,16.194,16.2854,120731.0
2020-03-09 12:10:00,19.59,19.62,19.53,19.55,276909.0,16.2854,16.3104,16.2356,16.2522,276909.0
2020-03-09 12:20:00,19.55,19.6,19.5,19.55,312990.0,16.2522,16.2937,16.2106,16.2522,312990.0
2020-03-09 12:30:00,19.55,19.56,19.5,19.51,212205.0,16.2522,16.2605,16.2106,16.2189,212205.0
2020-03-09 12:40:00,19.51,19.54,19.49,19.51,273975.0,16.2189,16.2439,16.2023,16.2189,273975.0
2020-03-09 12:50:00,19.5,19.51,19.35,19.39,148070.0,16.2106,16.2189,16.0859,16.1192,148070.0
2020-03-09 13:00:00,19.39,19.51,19.34,19.46,289405.0,16.1192,16.2189,16.0776,16.1774,289405.0
2020-03-09 13:10:00,19.46,19.52,19.44,19.48,115511.0,16.1774,16.2272,16.1607,16.194,115511.0
2020-03-09 13:20:00,19.48,19.48,19.3,19.34,131116.0,16.194,16.194,16.0444,16.0776,131116.0
2020-03-09 13:30:00,19.33,19.34,19.25,19.26,130537.0,16.0693,16.0776,16.0028,16.0111,130537.0
2020-03-09 13:40:00,19.26,19.29,19.15,19.18,230537.0,16.0111,16.036,15.9197,15.9446,230537.0
2020-03-09 13:50:00,19.18,19.19,19.05,19.07,212351.0,15.9446,15.9529,15.8365,15.8532,212351.0
2020-03-09 14:00:00,19.08,19.11,18.99,19.04,284119.0,15.8615,15.8864,15.7866,15.8282,284119.0
2020-03-09 14:10:00,19.03,19.18,19.01,19.14,183197.0,15.8199,15.9446,15.8033,15.9113,183197.0
2020-03-09 14:20:00,19.14,19.18,19.05,19.07,164164.0,15.9113,15.9446,15.8365,15.8532,164164.0
2020-03-09 14:30:00,19.06,19.11,19.03,19.08,341793.0,15.8448,15.8864,15.8199,15.8615,341793.0
2020-03-09 14:40:00,19.09,19.09,18.96,18.98,187449.0,15.8698,15.8698,15.7617,15.7783,187449.0
2020-03-09 14:50:00,18.99,19.18,18.98,19.16,218245.0,15.7866,15.9446,15.7783,15.928,218245.0
2020-03-09 15:00:00,19.17,19.25,19.13,19.16,280635.0,15.9363,16.0028,15.903,15.928,280635.0
2020-03-09 15:10:00,19.17,19.17,19.02,19.04,463112.0,15.9363,15.9363,15.8116,15.8282,463112.0
2020-03-09 15:20:00,19.04,19.21,18.95,19.15,333218.0,15.8282,15.9695,15.7534,15.9197,333218.0
2020-03-09 15:30:00,19.16,19.16,19.0,19.11,415329.0,15.928,15.928,15.795,15.8864,415329.0
2020-03-09 15:40:00,19.11,19.12,18.98,19.03,740079.0,15.8864,15.8947,15.7783,15.8199,740079.0
2020-03-09 15:50:00,19.04,19.06,18.92,18.96,994864.0,15.8282,15.8448,15.7285,15.7617,994864.0
2020-03-10 09:30:00,19.5,19.57,19.16,19.16,326660.0,16.3549,16.4137,16.0698,16.0698,326660.0
2020-03-10 09:40:00,19.16,19.16,19.01,19.11,202835.0,16.0698,16.0698,15.944,16.0278,202835.0
2020-03-10 09:50:00,19.1,19.22,19.08,19.2,250276.0,16.0195,16.1201,16.0027,16.1033,250276.0
2020-03-10 10:00:00,19.21,19.36,19.2,19.36,171075.0,16.1117,16.2375,16.1033,16.2375,171075.0
2020-03-10 10:10:00,19.36,19.46,19.35,19.45,209483.0,16.2375,16.3214,16.2291,16.313,209483.0
2020-03-10 10:20:00,19.44,19.49,19.39,19.39,169687.0,16.3046,16.3466,16.2627,16.2627,169687.0
2020-03-10 10:30:00,19.39,19.4,19.33,19.33,123276.0,16.2627,16.2711,16.2124,16.2124,123276.0
2020-03-10 10:40:00,19.33,19.34,19.09,19.1,111970.0,16.2124,16.2208,16.0111,16.0195,111970.0
2020-03-10 10:50:00,19.1,19.12,19.0,19.11,223938.0,16.0195,16.0362,15.9356,16.0278,223938.0
2020-03-10 11:00:00,19.11,19.18,19.06,19.17,246122.0,16.0278,16.0866,15.9859,16.0782,246122.0
2020-03-10 11:10:00,19.17,19.18,19.02,19.02,326089.0,16.0782,16.0866,15.9524,15.9524,326089.0
2020-03-10 11:20:00,19.03,19.04,18.91,18.91,194472.0,15.9608,15.9691,15.8601,15.8601,194472.0
2020-03-10 11:30:00,18.92,18.92,18.85,18.9,108021.0,15.8685,15.8685,15.8098,15.8517,108021.0
2020-03-10 11:40:00,18.91,19.02,18.87,19.01,136761.0,15.8601,15.9524,15.8266,15.944,136761.0
2020-03-10 11:50:00,19.01,19.02,18.94,18.96,142804.0,15.944,15.9524,15.8853,15.902,142804.0
2020-03-10 12:00:00,18.96,19.07,18.96,19.01,117009.0,15.902,15.9943,15.902,15.944,117009.0
2020-03-10 12:10:00,19.01,19.13,19.0,19.12,96782.0,15.944,16.0446,15.9356,16.0362,96782.0
2020-03-10 12:20:00,19.12,19.12,19.04,19.06,112289.0,16.0362,16.0362,15.9691,15.9859,112289.0
2020-03-10 12:30:00,19.05,19.09,19.0,19.08,155218.0,15.9775,16.0111,15.9356,16.0027,155218.0
2020-03-10 12:40:00,19.07,19.1,19.01,19.02,140600.0,15.9943,16.0195,15.944,15.9524,140600.0
2020-03-10 12:50:00,19.02,19.08,19.01,19.02,95562.0,15.9524,16.0027,15.944,15.9524,95562.0
2020-03-10 13:00:00,19.02,19.19,19.01,19.19,169968.0,15.9524,16.0949,15.944,16.0949,169968.0
2020-03-10 13:10:00,19.19,19.24,19.14,19.21,152948.0,16.0949,16.1369,16.053,16.1117,152948.0
2020-03-10 13:20:00,19.21,19.31,19.14,19.17,118470.0,16.1117,16.1956,16.053,16.0782,118470.0
2020-03-10 13:30:00,19.16,19.18,19.0,19.03,150944.0,16.0698,16.0866,15.9356,15.9608,150944.0
2020-03-10 13:40:00,19.03,19.06,18.82,18.84,209226.0,15.9608,15.9859,15.7846,15.8014,209226.0
2020-03-10 13:50:00,18.85,18.88,18.81,18.85,107463.0,15.8098,15.8349,15.7762,15.8098,107463.0
2020-03-10 14:00:00,18.84,18.92,18.83,18.91,137165.0,15.8014,15.8685,15.793,15.8601,137165.0
2020-03-10 14:10:00,18.91,19.0,18.9,18.97,114470.0,15.8601,15.9356,15.8517,15.9104,114470.0
2020-03-10 14:20:00,18.98,19.1,18.97,19.09,157729.0,15.9188,16.0195,15.9104,16.0111,157729.0
2020-03-10 14:30:00,19.09,19.15,19.05,19.11,93212.0,16.0111,16.0614,15.9775,16.0278,93212.0
2020-03-10 14:40:00,19.1,19.29,19.1,19.28,123287.0,16.0195,16.1788,16.0195,16.1704,123287.0
2020-03-10 14:50:00,19.29,19.29,19.15,19.22,116755.0,16.1788,16.1788,16.0614,16.1201,116755.0
2020-03-10 15:00:00,19.23,19.31,19.18,19.25,129430.0,16.1285,16.1956,16.0866,16.1453,129430.0
2020-03-10 15:10:00,19.26,19.5,19.24,19.5,190357.0,16.1537,16.3549,16.1369,16.3549,190357.0
2020-03-10 15:20:00,19.49,19.5,19.4,19.45,307719.0,16.3466,16.3549,16.2711,16.313,307719.0
2020-03-10 15:30:00,19.44,19.5,19.38,19.48,225493.0,16.3046,16.3549,16.2543,16.3382,225493.0
2020-03-10 15:40:00,19.48,19.5,19.42,19.5,312524.0,16.3382,16.3549,16.2878,16.3549,312524.0
2020-03-10 15:50:00,19.5,20.33,19.49,19.79,867934.0,16.3549,17.0511,16.3466,16.5982,867934.0
2020-03-11 09:30:00,19.19,19.23,18.79,19.09,544578.0,16.0949,16.1285,15.7595,16.0111,544578.0
2020-03-11 09:40:00,19.08,19.14,18.95,18.98,511807.0,16.0027,16.053,15.8937,15.9188,511807.0
2020-03-11 09:50:00,18.97,19.02,18.84,18.89,212338.0,15.9104,15.9524,15.8014,15.8433,212338.0
2020-03-11 10:00:00,18.89,18.92,18.79,18.89,192100.0,15.8433,15.8685,15.7595,15.8433,192100.0
2020-03-11 10:10:00,18.89,18.95,18.84,18.91,253620.0,15.8433,15.8937,15.8014,15.8601,253620.0
2020-03-11 10:20:00,18.91,18.92,18.67,18.7,154397.0,15.8601,15.8685,15.6588,15.684,154397.0
2020-03-11 10:30:00,18.7,18.79,18.69,18.75,183458.0,15.684,15.7595,15.6756,15.7259,183458.0
2020-03-11 10:40:00,18.75,18.79,18.57,18.58,192980.0,15.7259,15.7595,15.5749,15.5833,192980.0
2020-03-11 10:50:00,18.58,18.73,18.58,18.72,218283.0,15.5833,15.7091,15.5833,15.7007,218283.0
2020-03-11 11:00:00,18.73,18.84,18.72,18.82,315388.0,15.7091,15.8014,15.7007,15.7846,315388.0
2020-03-11 11:10:00,18.82,18.88,18.78,18.8,305032.0,15.7846,15.8349,15.7511,15.7678,305032.0
2020-03-11 11:20:00,18.8,18.82,18.71,18.8,182383.0,15.7678,15.7846,15.6924,15.7678,182383.0
2020-03-11 11:30:00,18.81,18.91,18.77,18.89,227990.0,15.7762,15.8601,15.7427,15.8433,227990.0
2020-03-11 11:40:00,18.89,18.98,18.86,18.98,156472.0,15.8433,15.9188,15.8182,15.9188,156472.0
2020-03-11 11:50:00,18.98,19.03,18.94,19.02,156941.0,15.9188,15.9608,15.8853,15.9524,156941.0
2020-03-11 12:00:00,19.02,19.12,18.95,19.11,234147.0,15.9524,16.0362,15.8937,16.0278,234147.0
2020-03-11 12:10:00,19.12,19.14,19.05,19.1,327756.0,16.0362,16.053,15.9775,16.0195,327756.0
2020-03-11 12:20:00,19.11,19.14,19.04,19.05,332572.0,16.0278,16.053,15.9691,15.9775,332572.0
2020-03-11 12:30:00,19.04,19.06,18.89,18.91,267460.0,15.9691,15.9859,15.8433,15.8601,267460.0
2020-03-11 12:40:00,18.91,18.94,18.84,18.9,299581.0,15.8601,15.8853,15.8014,15.8517,299581.0
2020-03-11 12:50:00,18.9,18.99,18.88,18.97,185625.0,15.8517,15.9272,15.8349,15.9104,185625.0
2020-03-11 13:00:00,18.97,18.97,18.89,18.9,169111.0,15.9104,15.9104,15.8433,15.8517,169111.0
2020-03-11 13:10:00,18.91,19.02,18.9,18.99,152325.0,15.8601,15.9524,15.8517,15.9272,152325.0
2020-03-11 13:20:00,18.98,19.1,18.98,19.1,131913.0,15.9188,16.0195,15.9188,16.0195,131913.0
2020-03-11 13:30:00,19.11,19.12,19.02,19.04,93422.0,16.0278,16.0362,15.9524,15.9691,93422.0
2020-03-11 13:40:00,19.03,19.04,18.96,19.02,120176.0,15.9608,15.9691,15.902,15.9524,120176.0
2020-03-11 13:50:00,19.01,19.12,18.97,19.05,187285.0,15.944,16.0362,15.9104,15.9775,187285.0
2020-03-11 14:00:00,19.05,19.08,18.94,18.96,228212.0,15.9775,16.0027,15.8853,15.902,228212.0
2020-03-11 14:10:00,18.96,19.01,18.94,19.0,155280.0,15.902,15.944,15.8853,15.9356,155280.0
2020-03-11 14:20:00,19.0,19.05,18.96,19.02,174318.0,15.9356,15.9775,15.902,15.9524,174318.0
2020-03-11 14:30:00,19.02,19.15,19.02,19.12,306602.0,15.9524,16.0614,15.9524,16.0362,306602.0
2020-03-11 14:40:00,19.12,19.22,19.0,19.03,254586.0,16.0362,16.1201,15.9356,15.9608,254586.0
2020-03-11 14:50:00,19.03,19.08,18.99,19.04,204245.0,15.9608,16.0027,15.9272,15.9691,204245.0
2020-03-11 15:00:00,19.04,19.09,18.9,18.93,268432.0,15.9691,16.0111,15.8517,15.8769,268432.0
2020-03-11 15:10:00,18.94,19.01,18.89,18.99,249382.0,15.8853,15.944,15.8433,15.9272,249382.0
2020-03-11 15:20:00,19.0,19.1,18.93,19.08,477701.0,15.9356,16.0195,15.8769,16.0027,477701.0
2020-03-11 15:30:00,19.08,19.36,19.07,19.31,580369.0,16.0027,16.2375,15.9943,16.1956,580369.0
2020-03-11 15:40:00,19.32,19.41,19.24,19.35,580817.0,16.204,16.2795,16.1369,16.2291,580817.0
2020-03-11 15:50:00,19.34,19.47,19.25,19.37,1399439.0,16.2208,16.3298,16.1453,16.2459,1399439.0
2020-03-12 09:30:00,17.4,17.4,16.59,17.32,22500.0,14.5936,14.5936,13.9143,14.5265,22500.0
2020-03-12 09:40:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 09:50:00,17.32,17.32,17.32,17.32,0.0,14.5265,14.5265,14.5265,14.5265,0.0
2020-03-12 10:00:00,16.35,18.14,16.35,18.14,908281.0,13.713,15.2143,13.713,15.2143,908281.0
2020-03-12 10:10:00,18.14,18.4,17.9,17.96,255230.0,15.2143,15.4324,15.013,15.0633,255230.0
2020-03-12 10:20:00,17.95,18.29,17.87,18.17,230248.0,15.0549,15.3401,14.9878,15.2395,230248.0
2020-03-12 10:30:00,18.17,18.48,18.13,18.45,262667.0,15.2395,15.4995,15.2059,15.4743,262667.0
2020-03-12 10:40:00,18.46,18.57,18.29,18.37,289115.0,15.4827,15.5749,15.3401,15.4072,289115.0
2020-03-12 10:50:00,18.38,18.47,18.28,18.38,233564.0,15.4156,15.4911,15.3317,15.4156,233564.0
2020-03-12 11:00:00,18.38,18.39,17.92,17.93,352200.0,15.4156,15.424,15.0298,15.0382,352200.0
2020-03-12 11:10:00,17.92,17.93,17.65,17.71,198777.0,15.0298,15.0382,14.8033,14.8536,198777.0
2020-03-12 11:20:00,17.71,17.72,17.48,17.5,454785.0,14.8536,14.862,14.6607,14.6775,454785.0
2020-03-12 11:30:00,17.51,17.62,17.39,17.4,211672.0,14.6859,14.7782,14.5853,14.5936,211672.0
2020-03-12 11:40:00,17.4,17.42,17.3,17.31,227341.0,14.5936,14.6104,14.5098,14.5182,227341.0
2020-03-12 11:50:00,17.31,17.36,17.25,17.35,228171.0,14.5182,14.5601,14.4678,14.5517,228171.0
2020-03-12 12:00:00,17.36,17.37,17.27,17.32,273909.0,14.5601,14.5685,14.4846,14.5265,273909.0
2020-03-12 12:10:00,17.32,17.33,17.15,17.27,427331.0,14.5265,14.5349,14.384,14.4846,427331.0
2020-03-12 12:20:00,17.28,17.35,17.25,17.3,264286.0,14.493,14.5517,14.4678,14.5098,264286.0
2020-03-12 12:30:00,17.3,17.3,17.2,17.25,197823.0,14.5098,14.5098,14.4259,14.4678,197823.0
2020-03-12 12:40:00,17.26,17.28,17.24,17.26,249585.0,14.4762,14.493,14.4594,14.4762,249585.0
2020-03-12 12:50:00,17.26,18.01,17.25,17.84,383717.0,14.4762,15.1053,14.4678,14.9627,383717.0
2020-03-12 13:00:00,17.83,18.49,17.79,18.31,295072.0,14.9543,15.5078,14.9207,15.3569,295072.0
2020-03-12 13:10:00,18.3,18.32,18.0,18.03,434920.0,15.3485,15.3653,15.0969,15.122,434920.0
2020-03-12 13:20:00,18.03,18.08,17.9,18.05,246622.0,15.122,15.164,15.013,15.1388,246622.0
2020-03-12 13:30:00,18.04,18.05,17.78,17.78,255001.0,15.1304,15.1388,14.9124,14.9124,255001.0
2020-03-12 13:40:00,17.78,17.8,17.64,17.77,150301.0,14.9124,14.9291,14.7949,14.904,150301.0
2020-03-12 13:50:00,17.77,17.82,17.68,17.8,189081.0,14.904,14.9459,14.8285,14.9291,189081.0
2020-03-12 14:00:00,17.8,17.86,17.59,17.71,176097.0,14.9291,14.9795,14.753,14.8536,176097.0
2020-03-12 14:10:00,17.7,17.72,17.53,17.54,174400.0,14.8453,14.862,14.7027,14.7111,174400.0
2020-03-12 14:20:00,17.53,17.63,17.52,17.57,145290.0,14.7027,14.7865,14.6943,14.7362,145290.0
2020-03-12 14:30:00,17.57,17.66,17.5,17.53,157781.0,14.7362,14.8117,14.6775,14.7027,157781.0
2020-03-12 14:40:00,17.53,17.74,17.52,17.73,224865.0,14.7027,14.8788,14.6943,14.8704,224865.0
2020-03-12 14:50:00,17.75,17.77,17.64,17.64,193786.0,14.8872,14.904,14.7949,14.7949,193786.0
2020-03-12 15:00:00,17.65,17.74,17.54,17.66,219912.0,14.8033,14.8788,14.7111,14.8117,219912.0
2020-03-12 15:10:00,17.67,17.79,17.49,17.52,205029.0,14.8201,14.9207,14.6691,14.6943,205029.0
2020-03-12 15:20:00,17.53,17.53,17.44,17.48,260068.0,14.7027,14.7027,14.6272,14.6607,260068.0
2020-03-12 15:30:00,17.48,17.63,17.47,17.63,330817.0,14.6607,14.7865,14.6524,14.7865,330817.0
2020-03-12 15:40:00,17.63,17.77,17.62,17.68,475425.0,14.7865,14.904,14.7782,14.8285,475425.0
2020-03-12 15:50:00,17.68,17.8,17.5,17.5,834566.0,14.8285,14.9291,14.6775,14.6775,834566.0
2020-03-13 09:30:00,18.57,18.62,18.16,18.16,376960.0,15.5749,15.6169,15.2311,15.2311,376960.0
2020-03-13 09:40:00,18.15,18.23,17.92,18.04,203231.0,15.2227,15.2898,15.0298,15.1304,203231.0
2020-03-13 09:50:00,18.04,18.05,17.88,17.93,182666.0,15.1304,15.1388,14.9962,15.0382,182666.0
2020-03-13 10:00:00,17.93,18.26,17.87,18.07,191804.0,15.0382,15.3149,14.9878,15.1556,191804.0
2020-03-13 10:10:00,18.06,18.34,17.89,18.34,160983.0,15.1472,15.382,15.0046,15.382,160983.0
2020-03-13 10:20:00,18.33,18.5,18.24,18.26,159545.0,15.3736,15.5162,15.2982,15.3149,159545.0
2020-03-13 10:30:00,18.26,18.29,18.01,18.02,194293.0,15.3149,15.3401,15.1053,15.1136,194293.0
2020-03-13 10:40:00,18.01,18.02,17.7,17.71,180606.0,15.1053,15.1136,14.8453,14.8536,180606.0
2020-03-13 10:50:00,17.71,17.74,17.41,17.42,180891.0,14.8536,14.8788,14.602,14.6104,180891.0
2020-03-13 11:00:00,17.42,17.63,17.41,17.62,177828.0,14.6104,14.7865,14.602,14.7782,177828.0
2020-03-13 11:10:00,17.62,17.7,17.57,17.6,211664.0,14.7782,14.8453,14.7362,14.7614,211664.0
2020-03-13 11:20:00,17.62,17.63,17.44,17.44,125430.0,14.7782,14.7865,14.6272,14.6272,125430.0
2020-03-13 11:30:00,17.44,17.44,17.11,17.17,208288.0,14.6272,14.6272,14.3504,14.4007,208288.0
2020-03-13 11:40:00,17.17,17.18,16.84,16.85,226138.0,14.4007,14.4091,14.124,14.1324,226138.0
2020-03-13 11:50:00,16.86,17.18,16.82,17.11,205285.0,14.1407,14.4091,14.1072,14.3504,205285.0
2020-03-13 12:00:00,17.11,17.15,16.91,16.97,180279.0,14.3504,14.384,14.1827,14.233,180279.0
2020-03-13 12:10:00,16.96,17.06,16.94,16.99,183049.0,14.2246,14.3085,14.2078,14.2498,183049.0
2020-03-13 12:20:00,16.99,17.03,16.83,16.84,161615.0,14.2498,14.2833,14.1156,14.124,161615.0
2020-03-13 12:30:00,16.84,17.04,16.83,16.91,241854.0,14.124,14.2917,14.1156,14.1827,241854.0
2020-03-13 12:40:00,16.91,17.14,16.89,17.06,328764.0,14.1827,14.3756,14.1659,14.3085,328764.0
2020-03-13 12:50:00,17.05,17.19,16.79,16.79,437105.0,14.3001,14.4175,14.082,14.082,437105.0
2020-03-13 13:00:00,16.78,16.85,16.67,16.68,208762.0,14.0736,14.1324,13.9814,13.9898,208762.0
2020-03-13 13:10:00,16.68,16.89,16.64,16.89,179100.0,13.9898,14.1659,13.9562,14.1659,179100.0
2020-03-13 13:20:00,16.88,16.94,16.86,16.92,186443.0,14.1575,14.2078,14.1407,14.1911,186443.0
2020-03-13 13:30:00,16.93,17.03,16.89,16.92,251961.0,14.1994,14.2833,14.1659,14.1911,251961.0
2020-03-13 13:40:00,16.92,17.14,16.91,17.14,663571.0,14.1911,14.3756,14.1827,14.3756,663571.0
2020-03-13 13:50:00,17.14,17.24,17.13,17.17,247573.0,14.3756,14.4594,14.3672,14.4007,247573.0
2020-03-13 14:00:00,17.17,17.21,16.99,17.01,474104.0,14.4007,14.4343,14.2498,14.2665,474104.0
2020-03-13 14:10:00,17.01,17.03,16.93,16.93,288970.0,14.2665,14.2833,14.1994,14.1994,288970.0
2020-03-13 14:20:00,16.93,16.95,16.78,16.79,202117.0,14.1994,14.2162,14.0736,14.082,202117.0
2020-03-13 14:30:00,16.79,16.8,16.71,16.74,162799.0,14.082,14.0904,14.0149,14.0401,162799.0
2020-03-13 14:40:00,16.74,16.85,16.73,16.78,246160.0,14.0401,14.1324,14.0317,14.0736,246160.0
2020-03-13 14:50:00,16.78,16.79,16.53,16.54,277353.0,14.0736,14.082,13.864,13.8723,277353.0
2020-03-13 15:00:00,16.53,16.73,16.53,16.64,328716.0,13.864,14.0317,13.864,13.9562,328716.0
2020-03-13 15:10:00,16.64,16.77,16.58,16.71,304021.0,13.9562,14.0653,13.9059,14.0149,304021.0
2020-03-13 15:20:00,16.7,16.71,16.58,16.67,292772.0,14.0065,14.0149,13.9059,13.9814,292772.0
2020-03-13 15:30:00,16.68,16.71,16.43,16.5,533622.0,13.9898,14.0149,13.7801,13.8388,533622.0
2020-03-13 15:40:00,16.49,16.77,16.48,16.75,759075.0,13.8304,14.0653,13.822,14.0485,759075.0
2020-03-13 15:50:00,16.75,17.19,16.72,17.17,1854400.0,14.0485,14.4175,14.0233,14.4007,1854400.0
2020-03-16 09:30:00,15.5,15.5,15.5,15.5,0.0,13.0001,13.0001,13.0001,13.0001,0.0
2020-03-16 09:40:00,15.72,15.72,15.05,15.22,312172.0,13.1846,13.1846,12.6227,12.7652,312172.0
2020-03-16 09:50:00,15.22,15.58,15.08,15.28,315515.0,12.7652,13.0672,12.6478,12.8156,315515.0
2020-03-16 10:00:00,15.27,15.3,14.9,15.1,414489.0,12.8072,12.8323,12.4969,12.6646,414489.0
2020-03-16 10:10:00,15.1,15.24,15.07,15.1,387372.0,12.6646,12.782,12.6394,12.6646,387372.0
2020-03-16 10:20:00,15.1,15.15,15.01,15.1,245259.0,12.6646,12.7065,12.5891,12.6646,245259.0
2020-03-16 10:30:00,15.11,15.47,15.1,15.38,309785.0,12.673,12.9749,12.6646,12.8994,309785.0
2020-03-16 10:40:00,15.38,15.43,15.28,15.39,275298.0,12.8994,12.9414,12.8156,12.9078,275298.0
2020-03-16 10:50:00,15.39,15.39,15.06,15.12,350227.0,12.9078,12.9078,12.6311,12.6814,350227.0
2020-03-16 11:00:00,15.1,15.24,15.02,15.1,430856.0,12.6646,12.782,12.5975,12.6646,430856.0
2020-03-16 11:10:00,15.1,15.55,15.09,15.54,303459.0,12.6646,13.042,12.6562,13.0336,303459.0
2020-03-16 11:20:00,15.54,15.64,15.42,15.42,275039.0,13.0336,13.1175,12.933,12.933,275039.0
2020-03-16 11:30:00,15.43,15.43,15.01,15.02,381412.0,12.9414,12.9414,12.5891,12.5975,381412.0
2020-03-16 11:40:00,15.02,15.03,14.72,14.73,453271.0,12.5975,12.6059,12.3459,12.3543,453271.0
2020-03-16 11:50:00,14.73,15.19,14.72,15.19,446157.0,12.3543,12.7401,12.3459,12.7401,446157.0
2020-03-16 12:00:00,15.19,15.37,15.16,15.26,254182.0,12.7401,12.8911,12.7149,12.7988,254182.0
2020-03-16 12:10:00,15.26,15.27,15.03,15.03,174363.0,12.7988,12.8072,12.6059,12.6059,174363.0
2020-03-16 12:20:00,15.04,15.05,14.99,14.99,216202.0,12.6143,12.6227,12.5723,12.5723,216202.0
2020-03-16 12:30:00,15.0,15.12,14.98,15.12,298579.0,12.5807,12.6814,12.564,12.6814,298579.0
2020-03-16 12:40:00,15.13,15.26,15.12,15.21,285584.0,12.6898,12.7988,12.6814,12.7569,285584.0
2020-03-16 12:50:00,15.21,15.21,14.81,14.9,244700.0,12.7569,12.7569,12.4214,12.4969,244700.0
2020-03-16 13:00:00,14.91,15.01,14.8,14.81,213649.0,12.5052,12.5891,12.413,12.4214,213649.0
2020-03-16 13:10:00,14.81,15.0,14.8,14.86,210629.0,12.4214,12.5807,12.413,12.4633,210629.0
2020-03-16 13:20:00,14.87,14.91,14.81,14.9,215569.0,12.4717,12.5052,12.4214,12.4969,215569.0
2020-03-16 13:30:00,14.89,14.89,14.77,14.78,174902.0,12.4885,12.4885,12.3878,12.3962,174902.0
2020-03-16 13:40:00,14.78,14.8,14.75,14.79,219775.0,12.3962,12.413,12.371,12.4046,219775.0
2020-03-16 13:50:00,14.79,14.8,14.76,14.77,116308.0,12.4046,12.413,12.3794,12.3878,116308.0
2020-03-16 14:00:00,14.76,14.77,14.54,14.54,181375.0,12.3794,12.3878,12.1949,12.1949,181375.0
2020-03-16 14:10:00,14.55,14.58,14.5,14.5,157751.0,12.2033,12.2285,12.1614,12.1614,157751.0
2020-03-16 14:20:00,14.51,14.52,14.42,14.45,222144.0,12.1698,12.1781,12.0943,12.1194,222144.0
2020-03-16 14:30:00,14.45,14.84,14.45,14.64,324230.0,12.1194,12.4465,12.1194,12.2788,324230.0
2020-03-16 14:40:00,14.63,14.64,14.45,14.49,231475.0,12.2704,12.2788,12.1194,12.153,231475.0
2020-03-16 14:50:00,14.49,14.69,14.47,14.64,274866.0,12.153,12.3207,12.1362,12.2788,274866.0
2020-03-16 15:00:00,14.64,14.82,14.59,14.61,218124.0,12.2788,12.4298,12.2369,12.2536,218124.0
2020-03-16 15:10:00,14.61,14.64,14.59,14.64,168546.0,12.2536,12.2788,12.2369,12.2788,168546.0
2020-03-16 15:20:00,14.64,14.64,14.51,14.56,297174.0,12.2788,12.2788,12.1698,12.2117,297174.0
2020-03-16 15:30:00,14.55,14.56,14.32,14.5,583505.0,12.2033,12.2117,12.0104,12.1614,583505.0
2020-03-16 15:40:00,14.5,14.82,14.5,14.7,663753.0,12.1614,12.4298,12.1614,12.3291,663753.0
2020-03-16 15:50:00,14.69,14.71,14.48,14.49,1464710.0,12.3207,12.3375,12.1446,12.153,1464710.0
2020-03-17 09:30:00,14.63,15.14,14.58,15.04,667579.0,12.2704,12.6981,12.2285,12.6143,667579.0
2020-03-17 09:40:00,15.04,15.1,14.74,14.74,504282.0,12.6143,12.6646,12.3627,12.3627,504282.0
2020-03-17 09:50:00,14.74,14.78,14.26,14.28,437830.0,12.3627,12.3962,11.9601,11.9769,437830.0
2020-03-17 10:00:00,14.28,14.54,14.15,14.49,405576.0,11.9769,12.1949,11.8678,12.153,405576.0
2020-03-17 10:10:00,14.49,14.56,14.38,14.52,367448.0,12.153,12.2117,12.0607,12.1781,367448.0
2020-03-17 10:20:00,14.52,14.58,14.44,14.55,373061.0,12.1781,12.2285,12.111,12.2033,373061.0
2020-03-17 10:30:00,14.55,14.57,13.94,14.01,331560.0,12.2033,12.2201,11.6917,11.7504,331560.0
2020-03-17 10:40:00,14.02,14.18,13.83,14.15,397963.0,11.7588,11.893,11.5994,11.8678,397963.0
2020-03-17 10:50:00,14.15,14.28,14.1,14.27,354903.0,11.8678,11.9769,11.8259,11.9685,354903.0
2020-03-17 11:00:00,14.27,14.47,14.23,14.44,279426.0,11.9685,12.1362,11.9349,12.111,279426.0
2020-03-17 11:10:00,14.44,14.61,14.43,14.51,339785.0,12.111,12.2536,12.1027,12.1698,339785.0
2020-03-17 11:20:00,14.52,14.56,14.37,14.5,739481.0,12.1781,12.2117,12.0523,12.1614,739481.0
2020-03-17 11:30:00,14.5,14.63,14.47,14.49,388527.0,12.1614,12.2704,12.1362,12.153,388527.0
2020-03-17 11:40:00,14.5,14.57,14.47,14.52,250376.0,12.1614,12.2201,12.1362,12.1781,250376.0
2020-03-17 11:50:00,14.51,14.68,14.49,14.65,428070.0,12.1698,12.3123,12.153,12.2872,428070.0
2020-03-17 12:00:00,14.66,14.76,14.6,14.69,355347.0,12.2956,12.3794,12.2452,12.3207,355347.0
2020-03-17 12:10:00,14.68,14.8,14.5,14.51,362814.0,12.3123,12.413,12.1614,12.1698,362814.0
2020-03-17 12:20:00,14.51,14.53,14.38,14.44,556876.0,12.1698,12.1865,12.0607,12.111,556876.0
2020-03-17 12:30:00,14.45,14.52,14.38,14.4,314738.0,12.1194,12.1781,12.0607,12.0775,314738.0
2020-03-17 12:40:00,14.41,14.44,14.32,14.39,281539.0,12.0859,12.111,12.0104,12.0691,281539.0
2020-03-17 12:50:00,14.38,14.4,14.3,14.36,492157.0,12.0607,12.0775,11.9936,12.044,492157.0
2020-03-17 13:00:00,14.36,14.42,14.21,14.23,283592.0,12.044,12.0943,11.9181,11.9349,283592.0
2020-03-17 13:10:00,14.22,14.23,14.0,14.06,182681.0,11.9265,11.9349,11.742,11.7923,182681.0
2020-03-17 13:20:00,14.05,14.08,13.96,13.99,197618.0,11.7839,11.8091,11.7085,11.7336,197618.0
2020-03-17 13:30:00,13.99,14.06,13.94,14.05,169384.0,11.7336,11.7923,11.6917,11.7839,169384.0
2020-03-17 13:40:00,14.06,14.08,13.96,14.02,241796.0,11.7923,11.8091,11.7085,11.7588,241796.0
2020-03-17 13:50:00,14.02,14.04,13.91,13.91,211512.0,11.7588,11.7756,11.6665,11.6665,211512.0
2020-03-17 14:00:00,13.91,14.03,13.73,13.99,411281.0,11.6665,11.7672,11.5156,11.7336,411281.0
2020-03-17 14:10:00,13.99,14.03,13.95,14.02,267374.0,11.7336,11.7672,11.7001,11.7588,267374.0
2020-03-17 14:20:00,14.02,14.03,13.76,13.92,257947.0,11.7588,11.7672,11.5407,11.6749,257947.0
2020-03-17 14:30:00,13.93,14.78,13.93,14.01,503310.0,11.6833,12.3962,11.6833,11.7504,503310.0
2020-03-17 14:40:00,14.0,14.09,13.81,13.84,248681.0,11.742,11.8175,11.5827,11.6078,248681.0
2020-03-17 14:50:00,13.84,13.88,13.74,13.85,231598.0,11.6078,11.6414,11.5239,11.6162,231598.0
2020-03-17 15:00:00,13.85,13.85,13.61,13.73,326997.0,11.6162,11.6162,11.4149,11.5156,326997.0
2020-03-17 15:10:00,13.73,13.89,13.66,13.88,394942.0,11.5156,11.6498,11.4568,11.6414,394942.0
2020-03-17 15:20:00,13.88,13.88,13.78,13.84,305738.0,11.6414,11.6414,11.5575,11.6078,305738.0
2020-03-17 15:30:00,13.84,13.98,13.81,13.97,377890.0,11.6078,11.7252,11.5827,11.7169,377890.0
2020-03-17 15:40:00,13.96,14.19,13.96,14.11,854764.0,11.7085,11.9014,11.7085,11.8343,854764.0
2020-03-17 15:50:00,14.11,14.43,14.07,14.4,2021187.0,11.8343,12.1027,11.8007,12.0775,2021187.0
2020-03-18 09:30:00,13.55,14.0,13.5,13.83,539641.0,11.3646,11.742,11.3227,11.5994,539641.0
2020-03-18 09:40:00,13.84,13.89,13.58,13.62,248131.0,11.6078,11.6498,11.3898,11.4233,248131.0
2020-03-18 09:50:00,13.62,13.93,13.6,13.65,211992.0,11.4233,11.6833,11.4065,11.4485,211992.0
2020-03-18 10:00:00,13.66,13.83,13.57,13.65,204787.0,11.4568,11.5994,11.3814,11.4485,204787.0
2020-03-18 10:10:00,13.64,13.83,13.6,13.66,166390.0,11.4401,11.5994,11.4065,11.4568,166390.0
2020-03-18 10:20:00,13.65,13.85,13.65,13.85,207914.0,11.4485,11.6162,11.4485,11.6162,207914.0
2020-03-18 10:30:00,13.84,13.9,13.73,13.82,126480.0,11.6078,11.6581,11.5156,11.591,126480.0
2020-03-18 10:40:00,13.81,13.96,13.76,13.81,184215.0,11.5827,11.7085,11.5407,11.5827,184215.0
2020-03-18 10:50:00,13.8,13.81,13.6,13.66,201767.0,11.5743,11.5827,11.4065,11.4568,201767.0
2020-03-18 11:00:00,13.66,13.71,13.39,13.4,197972.0,11.4568,11.4988,11.2304,11.2388,197972.0
2020-03-18 11:10:00,13.4,13.42,13.27,13.37,172106.0,11.2388,11.2556,11.1298,11.2136,172106.0
2020-03-18 11:20:00,13.37,13.48,13.27,13.33,182410.0,11.2136,11.3059,11.1298,11.1801,182410.0
2020-03-18 11:30:00,13.33,13.41,13.09,13.1,299547.0,11.1801,11.2472,10.9788,10.9872,299547.0
2020-03-18 11:40:00,13.1,13.25,12.96,13.23,192283.0,10.9872,11.113,10.8697,11.0962,192283.0
2020-03-18 11:50:00,13.23,13.38,13.22,13.3,152684.0,11.0962,11.222,11.0878,11.1549,152684.0
2020-03-18 12:00:00,13.29,13.34,13.18,13.24,91847.0,11.1465,11.1885,11.0543,11.1046,91847.0
2020-03-18 12:10:00,13.24,13.3,13.04,13.05,129709.0,11.1046,11.1549,10.9368,10.9452,129709.0
2020-03-18 12:20:00,13.07,13.25,13.02,13.25,195764.0,10.962,11.113,10.9201,11.113,195764.0
2020-03-18 12:30:00,13.24,13.32,13.21,13.31,255738.0,11.1046,11.1717,11.0794,11.1633,255738.0
2020-03-18 12:40:00,13.31,13.52,13.25,13.31,210996.0,11.1633,11.3394,11.113,11.1633,210996.0
2020-03-18 12:50:00,13.31,13.33,13.23,13.24,90387.0,11.1633,11.1801,11.0962,11.1046,90387.0
2020-03-18 13:00:00,13.24,13.24,13.24,13.24,0.0,11.1046,11.1046,11.1046,11.1046,0.0
2020-03-18 13:10:00,13.33,13.36,13.17,13.23,157936.0,11.1801,11.2052,11.0459,11.0962,157936.0
2020-03-18 13:20:00,13.22,13.29,13.12,13.15,123142.0,11.0878,11.1465,11.0039,11.0291,123142.0
2020-03-18 13:30:00,13.15,13.35,12.99,13.32,209967.0,11.0291,11.1968,10.8949,11.1717,209967.0
2020-03-18 13:40:00,13.33,13.55,13.24,13.55,230155.0,11.1801,11.3646,11.1046,11.3646,230155.0
2020-03-18 13:50:00,13.57,13.7,13.45,13.54,206297.0,11.3814,11.4904,11.2807,11.3562,206297.0
2020-03-18 14:00:00,13.53,13.66,13.35,13.36,239911.0,11.3478,11.4568,11.1968,11.2052,239911.0
2020-03-18 14:10:00,13.36,13.36,13.1,13.1,221202.0,11.2052,11.2052,10.9872,10.9872,221202.0
2020-03-18 14:20:00,13.1,13.19,12.75,12.92,241827.0,10.9872,11.0627,10.6936,10.8362,241827.0
2020-03-18 14:30:00,12.92,13.31,12.85,13.31,205454.0,10.8362,11.1633,10.7775,11.1633,205454.0
2020-03-18 14:40:00,13.31,13.35,13.18,13.21,197506.0,11.1633,11.1968,11.0543,11.0794,197506.0
2020-03-18 14:50:00,13.22,13.35,13.15,13.28,199811.0,11.0878,11.1968,11.0291,11.1381,199811.0
2020-03-18 15:00:00,13.28,13.32,12.94,13.16,214378.0,11.1381,11.1717,10.853,11.0375,214378.0
2020-03-18 15:10:00,13.16,13.28,13.07,13.14,203034.0,11.0375,11.1381,10.962,11.0207,203034.0
2020-03-18 15:20:00,13.13,13.2,13.05,13.11,320841.0,11.0123,11.071,10.9452,10.9956,320841.0
2020-03-18 15:30:00,13.11,13.28,12.89,12.95,336599.0,10.9956,11.1381,10.811,10.8614,336599.0
2020-03-18 15:40:00,12.95,13.1,12.73,12.88,432757.0,10.8614,10.9872,10.6768,10.8027,432757.0
2020-03-18 15:50:00,12.87,13.16,12.78,13.12,982929.0,10.7943,11.0375,10.7188,11.0039,982929.0
2020-03-19 09:30:00,13.01,13.06,12.68,12.69,315798.0,10.9117,10.9536,10.6349,10.6433,315798.0
2020-03-19 09:40:00,12.68,12.73,12.54,12.73,129300.0,10.6349,10.6768,10.5175,10.6768,129300.0
2020-03-19 09:50:00,12.72,13.15,12.71,13.06,221823.0,10.6685,11.0291,10.6601,10.9536,221823.0
2020-03-19 10:00:00,13.06,13.06,12.66,12.88,179193.0,10.9536,10.9536,10.6181,10.8027,179193.0
2020-03-19 10:10:00,12.88,13.0,12.76,12.83,165279.0,10.8027,10.9033,10.702,10.7607,165279.0
2020-03-19 10:20:00,12.84,12.92,12.77,12.87,111768.0,10.7691,10.8362,10.7104,10.7943,111768.0
2020-03-19 10:30:00,12.87,13.11,12.85,12.94,235702.0,10.7943,10.9956,10.7775,10.853,235702.0
2020-03-19 10:40:00,12.95,13.06,12.88,13.02,190278.0,10.8614,10.9536,10.8027,10.9201,190278.0
2020-03-19 10:50:00,13.02,13.32,13.02,13.15,126856.0,10.9201,11.1717,10.9201,11.0291,126856.0
2020-03-19 11:00:00,13.16,13.28,13.12,13.21,165891.0,11.0375,11.1381,11.0039,11.0794,165891.0
2020-03-19 11:10:00,13.21,13.31,13.17,13.25,199257.0,11.0794,11.1633,11.0459,11.113,199257.0
2020-03-19 11:20:00,13.25,13.37,13.22,13.36,225086.0,11.113,11.2136,11.0878,11.2052,225086.0
2020-03-19 11:30:00,13.35,13.53,13.32,13.46,178485.0,11.1968,11.3478,11.1717,11.2891,178485.0
2020-03-19 11:40:00,13.46,13.79,13.46,13.77,199492.0,11.2891,11.5659,11.2891,11.5491,199492.0
2020-03-19 11:50:00,13.77,13.8,13.62,13.64,137636.0,11.5491,11.5743,11.4233,11.4401,137636.0
2020-03-19 12:00:00,13.64,13.74,13.64,13.7,165944.0,11.4401,11.5239,11.4401,11.4904,165944.0
2020-03-19 12:10:00,13.7,13.71,13.52,13.57,159382.0,11.4904,11.4988,11.3394,11.3814,159382.0
2020-03-19 12:20:00,13.57,13.67,13.5,13.53,146778.0,11.3814,11.4652,11.3227,11.3478,146778.0
2020-03-19 12:30:00,13.53,13.53,13.37,13.43,244297.0,11.3478,11.3478,11.2136,11.2639,244297.0
2020-03-19 12:40:00,13.43,13.48,13.37,13.47,237847.0,11.2639,11.3059,11.2136,11.2975,237847.0
2020-03-19 12:50:00,13.47,13.8,13.45,13.52,225871.0,11.2975,11.5743,11.2807,11.3394,225871.0
2020-03-19 13:00:00,13.53,13.67,13.47,13.65,169583.0,11.3478,11.4652,11.2975,11.4485,169583.0
2020-03-19 13:10:00,13.64,13.8,13.6,13.66,215327.0,11.4401,11.5743,11.4065,11.4568,215327.0
2020-03-19 13:20:00,13.66,13.77,13.62,13.65,218914.0,11.4568,11.5491,11.4233,11.4485,218914.0
2020-03-19 13:30:00,13.65,13.69,13.59,13.6,124230.0,11.4485,11.482,11.3981,11.4065,124230.0
2020-03-19 13:40:00,13.59,13.69,13.57,13.63,137446.0,11.3981,11.482,11.3814,11.4317,137446.0
2020-03-19 13:50:00,13.63,13.87,13.63,13.75,217559.0,11.4317,11.633,11.4317,11.5323,217559.0
2020-03-19 14:00:00,13.75,13.78,13.67,13.78,125376.0,11.5323,11.5575,11.4652,11.5575,125376.0
2020-03-19 14:10:00,13.77,14.26,13.77,14.24,219753.0,11.5491,11.9601,11.5491,11.9433,219753.0
2020-03-19 14:20:00,14.23,14.36,14.08,14.1,198689.0,11.9349,12.044,11.8091,11.8259,198689.0
2020-03-19 14:30:00,14.11,14.33,14.02,14.3,259348.0,11.8343,12.0188,11.7588,11.9936,259348.0
2020-03-19 14:40:00,14.3,14.42,14.27,14.32,222947.0,11.9936,12.0943,11.9685,12.0104,222947.0
2020-03-19 14:50:00,14.32,14.45,14.27,14.43,275939.0,12.0104,12.1194,11.9685,12.1027,275939.0
2020-03-19 15:00:00,14.43,14.59,14.2,14.21,299147.0,12.1027,12.2369,11.9098,11.9181,299147.0
2020-03-19 15:10:00,14.21,14.42,14.07,14.26,272282.0,11.9181,12.0943,11.8007,11.9601,272282.0
2020-03-19 15:20:00,14.25,14.39,14.17,14.3,476836.0,11.9517,12.0691,11.8846,11.9936,476836.0
2020-03-19 15:30:00,14.31,14.53,14.31,14.52,685448.0,12.002,12.1865,12.002,12.1781,685448.0
2020-03-19 15:40:00,14.51,14.65,14.45,14.61,850465.0,12.1698,12.2872,12.1194,12.2536,850465.0
2020-03-19 15:50:00,14.61,14.71,14.19,14.42,1570446.0,12.2536,12.3375,11.9014,12.0943,1570446.0
2020-03-20 09:30:00,14.42,14.54,14.21,14.29,1456543.0,12.0943,12.1949,11.9181,11.9852,1456543.0
2020-03-20 09:40:00,14.28,14.34,13.59,13.72,269308.0,11.9769,12.0272,11.3981,11.5072,269308.0
2020-03-20 09:50:00,13.71,13.99,13.62,13.91,170199.0,11.4988,11.7336,11.4233,11.6665,170199.0
2020-03-20 10:00:00,13.89,14.09,13.8,13.87,190551.0,11.6498,11.8175,11.5743,11.633,190551.0
2020-03-20 10:10:00,13.86,14.1,13.82,14.0,338174.0,11.6246,11.8259,11.591,11.742,338174.0
2020-03-20 10:20:00,13.99,14.38,13.99,14.37,522908.0,11.7336,12.0607,11.7336,12.0523,522908.0
2020-03-20 10:30:00,14.39,14.56,14.39,14.51,312254.0,12.0691,12.2117,12.0691,12.1698,312254.0
2020-03-20 10:40:00,14.52,14.57,14.35,14.42,221932.0,12.1781,12.2201,12.0356,12.0943,221932.0
2020-03-20 10:50:00,14.43,14.46,14.34,14.37,174534.0,12.1027,12.1278,12.0272,12.0523,174534.0
2020-03-20 11:00:00,14.37,14.4,14.19,14.33,202898.0,12.0523,12.0775,11.9014,12.0188,202898.0
2020-03-20 11:10:00,14.33,14.38,14.14,14.19,257103.0,12.0188,12.0607,11.8594,11.9014,257103.0
2020-03-20 11:20:00,14.2,14.4,14.17,14.35,340857.0,11.9098,12.0775,11.8846,12.0356,340857.0
2020-03-20 11:30:00,14.35,14.65,14.31,14.63,361077.0,12.0356,12.2872,12.002,12.2704,361077.0
2020-03-20 11:40:00,14.62,14.66,14.54,14.61,217254.0,12.262,12.2956,12.1949,12.2536,217254.0
2020-03-20 11:50:00,14.61,14.8,14.57,14.73,259016.0,12.2536,12.413,12.2201,12.3543,259016.0
2020-03-20 12:00:00,14.73,14.77,14.26,14.26,182668.0,12.3543,12.3878,11.9601,11.9601,182668.0
2020-03-20 12:10:00,14.28,14.51,14.28,14.44,216746.0,11.9769,12.1698,11.9769,12.111,216746.0
2020-03-20 12:20:00,14.44,14.45,14.32,14.42,284971.0,12.111,12.1194,12.0104,12.0943,284971.0
2020-03-20 12:30:00,14.42,14.56,14.4,14.47,233083.0,12.0943,12.2117,12.0775,12.1362,233083.0
2020-03-20 12:40:00,14.46,14.61,14.37,14.46,152779.0,12.1278,12.2536,12.0523,12.1278,152779.0
2020-03-20 12:50:00,14.45,14.53,14.38,14.42,136715.0,12.1194,12.1865,12.0607,12.0943,136715.0
2020-03-20 13:00:00,14.42,14.62,14.39,14.52,126817.0,12.0943,12.262,12.0691,12.1781,126817.0
2020-03-20 13:10:00,14.52,14.61,14.4,14.53,231637.0,12.1781,12.2536,12.0775,12.1865,231637.0
2020-03-20 13:20:00,14.53,14.53,14.33,14.51,238632.0,12.1865,12.1865,12.0188,12.1698,238632.0
2020-03-20 13:30:00,14.51,14.62,14.45,14.6,248319.0,12.1698,12.262,12.1194,12.2452,248319.0
2020-03-20 13:40:00,14.6,14.61,14.51,14.53,185028.0,12.2452,12.2536,12.1698,12.1865,185028.0
2020-03-20 13:50:00,14.53,14.58,14.49,14.57,171863.0,12.1865,12.2285,12.153,12.2201,171863.0
2020-03-20 14:00:00,14.56,14.59,14.36,14.39,279285.0,12.2117,12.2369,12.044,12.0691,279285.0
2020-03-20 14:10:00,14.39,14.4,14.23,14.24,165078.0,12.0691,12.0775,11.9349,11.9433,165078.0
2020-03-20 14:20:00,14.25,14.32,14.09,14.23,231727.0,11.9517,12.0104,11.8175,11.9349,231727.0
2020-03-20 14:30:00,14.24,14.29,14.11,14.16,202278.0,11.9433,11.9852,11.8343,11.8762,202278.0
2020-03-20 14:40:00,14.15,14.31,14.07,14.18,312072.0,11.8678,12.002,11.8007,11.893,312072.0
2020-03-20 14:50:00,14.19,14.21,13.96,14.0,285503.0,11.9014,11.9181,11.7085,11.742,285503.0
2020-03-20 15:00:00,14.01,14.11,13.83,13.86,254662.0,11.7504,11.8343,11.5994,11.6246,254662.0
2020-03-20 15:10:00,13.87,13.97,13.73,13.73,272234.0,11.633,11.7169,11.5156,11.5156,272234.0
2020-03-20 15:20:00,13.74,13.99,13.73,13.95,400075.0,11.5239,11.7336,11.5156,11.7001,400075.0
2020-03-20 15:30:00,13.96,14.06,13.9,14.0,590476.0,11.7085,11.7923,11.6581,11.742,590476.0
2020-03-20 15:40:00,14.0,14.11,13.83,13.86,496051.0,11.742,11.8343,11.5994,11.6246,496051.0
2020-03-20 15:50:00,13.87,14.01,13.75,14.0,1947773.0,11.633,11.7504,11.5323,11.742,1947773.0
2020-03-23 09:30:00,13.77,13.78,13.05,13.08,669634.0,11.5491,11.5575,10.9452,10.9704,669634.0
2020-03-23 09:40:00,13.08,13.51,12.97,13.42,350404.0,10.9704,11.331,10.8781,11.2556,350404.0
2020-03-23 09:50:00,13.41,13.74,13.36,13.73,213767.0,11.2472,11.5239,11.2052,11.5156,213767.0
2020-03-23 10:00:00,13.72,13.75,13.35,13.58,251094.0,11.5072,11.5323,11.1968,11.3898,251094.0
2020-03-23 10:10:00,13.57,13.77,13.56,13.59,373314.0,11.3814,11.5491,11.373,11.3981,373314.0
2020-03-23 10:20:00,13.59,13.76,13.54,13.7,232721.0,11.3981,11.5407,11.3562,11.4904,232721.0
2020-03-23 10:30:00,13.7,13.81,13.46,13.5,258808.0,11.4904,11.5827,11.2891,11.3227,258808.0
2020-03-23 10:40:00,13.5,13.72,13.5,13.62,202388.0,11.3227,11.5072,11.3227,11.4233,202388.0
2020-03-23 10:50:00,13.62,13.67,13.53,13.55,206235.0,11.4233,11.4652,11.3478,11.3646,206235.0
2020-03-23 11:00:00,13.55,13.71,13.52,13.63,278476.0,11.3646,11.4988,11.3394,11.4317,278476.0
2020-03-23 11:10:00,13.64,13.72,13.48,13.52,361622.0,11.4401,11.5072,11.3059,11.3394,361622.0
2020-03-23 11:20:00,13.53,13.53,13.22,13.25,211067.0,11.3478,11.3478,11.0878,11.113,211067.0
2020-03-23 11:30:00,13.25,13.53,13.25,13.31,304085.0,11.113,11.3478,11.113,11.1633,304085.0
2020-03-23 11:40:00,13.3,13.32,13.17,13.25,179478.0,11.1549,11.1717,11.0459,11.113,179478.0
2020-03-23 11:50:00,13.25,13.4,13.2,13.34,223122.0,11.113,11.2388,11.071,11.1885,223122.0
2020-03-23 12:00:00,13.33,13.39,13.24,13.26,274459.0,11.1801,11.2304,11.1046,11.1214,274459.0
2020-03-23 12:10:00,13.27,13.71,13.24,13.65,264254.0,11.1298,11.4988,11.1046,11.4485,264254.0
2020-03-23 12:20:00,13.65,13.72,13.57,13.71,299747.0,11.4485,11.5072,11.3814,11.4988,299747.0
2020-03-23 12:30:00,13.71,13.71,13.48,13.62,281417.0,11.4988,11.4988,11.3059,11.4233,281417.0
2020-03-23 12:40:00,13.63,13.82,13.62,13.77,313458.0,11.4317,11.591,11.4233,11.5491,313458.0
2020-03-23 12:50:00,13.78,13.81,13.62,13.71,259370.0,11.5575,11.5827,11.4233,11.4988,259370.0
2020-03-23 13:00:00,13.71,13.71,13.55,13.64,166886.0,11.4988,11.4988,11.3646,11.4401,166886.0
2020-03-23 13:10:00,13.66,13.82,13.64,13.74,301500.0,11.4568,11.591,11.4401,11.5239,301500.0
2020-03-23 13:20:00,13.74,13.75,13.58,13.59,163271.0,11.5239,11.5323,11.3898,11.3981,163271.0
2020-03-23 13:30:00,13.58,13.69,13.49,13.57,189681.0,11.3898,11.482,11.3143,11.3814,189681.0
2020-03-23 13:40:00,13.57,13.93,13.56,13.88,406603.0,11.3814,11.6833,11.373,11.6414,406603.0
2020-03-23 13:50:00,13.88,13.89,13.58,13.73,286916.0,11.6414,11.6498,11.3898,11.5156,286916.0
2020-03-23 14:00:00,13.74,13.84,13.57,13.62,220300.0,11.5239,11.6078,11.3814,11.4233,220300.0
2020-03-23 14:10:00,13.62,13.8,13.59,13.65,183606.0,11.4233,11.5743,11.3981,11.4485,183606.0
2020-03-23 14:20:00,13.65,13.83,13.58,13.77,273479.0,11.4485,11.5994,11.3898,11.5491,273479.0
2020-03-23 14:30:00,13.77,13.8,13.65,13.7,267954.0,11.5491,11.5743,11.4485,11.4904,267954.0
2020-03-23 14:40:00,13.69,13.91,13.69,13.88,543756.0,11.482,11.6665,11.482,11.6414,543756.0
2020-03-23 14:50:00,13.88,13.89,13.76,13.81,242669.0,11.6414,11.6498,11.5407,11.5827,242669.0
2020-03-23 15:00:00,13.83,13.85,13.74,13.75,363562.0,11.5994,11.6162,11.5239,11.5323,363562.0
2020-03-23 15:10:00,13.76,13.8,13.68,13.8,316329.0,11.5407,11.5743,11.4736,11.5743,316329.0
2020-03-23 15:20:00,13.8,13.81,13.69,13.77,423726.0,11.5743,11.5827,11.482,11.5491,423726.0
2020-03-23 15:30:00,13.76,13.79,13.6,13.61,327500.0,11.5407,11.5659,11.4065,11.4149,327500.0
2020-03-23 15:40:00,13.62,13.8,13.56,13.74,530593.0,11.4233,11.5743,11.373,11.5239,530593.0
2020-03-23 15:50:00,13.74,13.88,13.64,13.71,1402402.0,11.5239,11.6414,11.4401,11.4988,1402402.0
2020-03-24 09:30:00,14.29,14.54,14.01,14.53,732609.0,11.9852,12.1949,11.7504,12.1865,732609.0
2020-03-24 09:40:00,14.53,14.9,14.5,14.86,352841.0,12.1865,12.4969,12.1614,12.4633,352841.0
2020-03-24 09:50:00,14.86,14.88,14.66,14.69,304840.0,12.4633,12.4801,12.2956,12.3207,304840.0
2020-03-24 10:00:00,14.7,14.93,14.7,14.81,372109.0,12.3291,12.522,12.3291,12.4214,372109.0
2020-03-24 10:10:00,14.81,14.97,14.74,14.95,392744.0,12.4214,12.5556,12.3627,12.5388,392744.0
2020-03-24 10:20:00,14.96,15.18,14.92,15.13,455514.0,12.5472,12.7317,12.5136,12.6898,455514.0
2020-03-24 10:30:00,15.13,15.41,15.08,15.39,308829.0,12.6898,12.9246,12.6478,12.9078,308829.0
2020-03-24 10:40:00,15.37,15.43,15.25,15.26,264722.0,12.8911,12.9414,12.7904,12.7988,264722.0
2020-03-24 10:50:00,15.26,15.26,14.99,15.0,222667.0,12.7988,12.7988,12.5723,12.5807,222667.0
2020-03-24 11:00:00,15.0,15.07,14.92,15.04,286171.0,12.5807,12.6394,12.5136,12.6143,286171.0
2020-03-24 11:10:00,15.03,15.06,14.97,15.02,206461.0,12.6059,12.6311,12.5556,12.5975,206461.0
2020-03-24 11:20:00,15.02,15.09,15.0,15.08,158570.0,12.5975,12.6562,12.5807,12.6478,158570.0
2020-03-24 11:30:00,15.08,15.21,15.07,15.2,256964.0,12.6478,12.7569,12.6394,12.7485,256964.0
2020-03-24 11:40:00,15.19,15.21,15.07,15.08,232866.0,12.7401,12.7569,12.6394,12.6478,232866.0
2020-03-24 11:50:00,15.08,15.21,15.01,15.21,224525.0,12.6478,12.7569,12.5891,12.7569,224525.0
2020-03-24 12:00:00,15.21,15.22,15.11,15.15,211535.0,12.7569,12.7652,12.673,12.7065,211535.0
2020-03-24 12:10:00,15.15,15.18,15.08,15.17,593640.0,12.7065,12.7317,12.6478,12.7233,593640.0
2020-03-24 12:20:00,15.18,15.23,15.11,15.19,211416.0,12.7317,12.7736,12.673,12.7401,211416.0
2020-03-24 12:30:00,15.2,15.3,15.15,15.3,170408.0,12.7485,12.8323,12.7065,12.8323,170408.0
2020-03-24 12:40:00,15.3,15.35,15.2,15.26,148351.0,12.8323,12.8743,12.7485,12.7988,148351.0
2020-03-24 12:50:00,15.25,15.25,15.07,15.08,140723.0,12.7904,12.7904,12.6394,12.6478,140723.0
2020-03-24 13:00:00,15.08,15.19,15.05,15.1,148697.0,12.6478,12.7401,12.6227,12.6646,148697.0
2020-03-24 13:10:00,15.09,15.15,15.05,15.08,253268.0,12.6562,12.7065,12.6227,12.6478,253268.0
2020-03-24 13:20:00,15.09,15.16,15.04,15.1,210887.0,12.6562,12.7149,12.6143,12.6646,210887.0
2020-03-24 13:30:00,15.1,15.16,15.09,15.16,291565.0,12.6646,12.7149,12.6562,12.7149,291565.0
2020-03-24 13:40:00,15.16,15.2,15.08,15.11,181641.0,12.7149,12.7485,12.6478,12.673,181641.0
2020-03-24 13:50:00,15.1,15.11,15.0,15.02,179850.0,12.6646,12.673,12.5807,12.5975,179850.0
2020-03-24 14:00:00,15.02,15.04,14.91,14.93,127399.0,12.5975,12.6143,12.5052,12.522,127399.0
2020-03-24 14:10:00,14.93,15.01,14.88,14.94,197718.0,12.522,12.5891,12.4801,12.5304,197718.0
2020-03-24 14:20:00,14.94,15.02,14.88,14.99,134353.0,12.5304,12.5975,12.4801,12.5723,134353.0
2020-03-24 14:30:00,14.98,15.01,14.9,14.98,165557.0,12.564,12.5891,12.4969,12.564,165557.0
2020-03-24 14:40:00,14.99,15.04,14.86,14.89,182839.0,12.5723,12.6143,12.4633,12.4885,182839.0
2020-03-24 14:50:00,14.88,15.06,14.87,15.04,211527.0,12.4801,12.6311,12.4717,12.6143,211527.0
2020-03-24 15:00:00,15.04,15.15,14.99,15.08,389058.0,12.6143,12.7065,12.5723,12.6478,389058.0
2020-03-24 15:10:00,15.07,15.09,14.97,15.03,217147.0,12.6394,12.6562,12.5556,12.6059,217147.0
2020-03-24 15:20:00,15.03,15.09,14.96,15.09,317858.0,12.6059,12.6562,12.5472,12.6562,317858.0
2020-03-24 15:30:00,15.09,15.23,15.08,15.18,292374.0,12.6562,12.7736,12.6478,12.7317,292374.0
2020-03-24 15:40:00,15.18,15.23,15.1,15.2,384192.0,12.7317,12.7736,12.6646,12.7485,384192.0
2020-03-24 15:50:00,15.2,15.64,15.19,15.47,1413060.0,12.7485,13.1175,12.7401,12.9749,1413060.0
2020-03-25 09:30:00,15.48,15.8,15.34,15.65,632897.0,12.9833,13.2517,12.8659,13.1259,632897.0
2020-03-25 09:40:00,15.65,15.65,15.36,15.44,367619.0,13.1259,13.1259,12.8827,12.9498,367619.0
2020-03-25 09:50:00,15.44,15.5,15.1,15.18,289763.0,12.9498,13.0001,12.6646,12.7317,289763.0
2020-03-25 10:00:00,15.18,15.22,14.95,15.1,281759.0,12.7317,12.7652,12.5388,12.6646,281759.0
2020-03-25 10:10:00,15.09,15.1,14.87,15.07,227400.0,12.6562,12.6646,12.4717,12.6394,227400.0
2020-03-25 10:20:00,15.07,15.14,15.0,15.13,124004.0,12.6394,12.6981,12.5807,12.6898,124004.0
2020-03-25 10:30:00,15.13,15.24,15.05,15.13,180407.0,12.6898,12.782,12.6227,12.6898,180407.0
2020-03-25 10:40:00,15.14,15.18,15.05,15.09,144479.0,12.6981,12.7317,12.6227,12.6562,144479.0
2020-03-25 10:50:00,15.11,15.36,15.08,15.34,137288.0,12.673,12.8827,12.6478,12.8659,137288.0
2020-03-25 11:00:00,15.34,15.44,15.34,15.41,165838.0,12.8659,12.9498,12.8659,12.9246,165838.0
2020-03-25 11:10:00,15.41,15.42,15.22,15.41,251020.0,12.9246,12.933,12.7652,12.9246,251020.0
2020-03-25 11:20:00,15.41,15.45,15.32,15.38,232960.0,12.9246,12.9581,12.8491,12.8994,232960.0
2020-03-25 11:30:00,15.39,15.46,15.35,15.43,199519.0,12.9078,12.9665,12.8743,12.9414,199519.0
2020-03-25 11:40:00,15.44,15.46,15.2,15.38,264817.0,12.9498,12.9665,12.7485,12.8994,264817.0
2020-03-25 11:50:00,15.38,15.43,15.32,15.4,106519.0,12.8994,12.9414,12.8491,12.9162,106519.0
2020-03-25 12:00:00,15.41,15.49,15.38,15.45,176071.0,12.9246,12.9917,12.8994,12.9581,176071.0
2020-03-25 12:10:00,15.45,15.55,15.35,15.47,169283.0,12.9581,13.042,12.8743,12.9749,169283.0
2020-03-25 12:20:00,15.47,15.57,15.46,15.56,234124.0,12.9749,13.0588,12.9665,13.0504,234124.0
2020-03-25 12:30:00,15.56,15.74,15.47,15.73,158248.0,13.0504,13.2014,12.9749,13.193,158248.0
2020-03-25 12:40:00,15.73,15.83,15.7,15.77,116699.0,13.193,13.2769,13.1678,13.2265,116699.0
2020-03-25 12:50:00,15.77,15.87,15.58,15.62,127954.0,13.2265,13.3104,13.0672,13.1007,127954.0
2020-03-25 13:00:00,15.63,15.86,15.62,15.86,98067.0,13.1091,13.302,13.1007,13.302,98067.0
2020-03-25 13:10:00,15.86,16.0,15.76,15.96,163886.0,13.302,13.4194,13.2182,13.3859,163886.0
2020-03-25 13:20:00,15.96,16.04,15.89,16.02,130641.0,13.3859,13.453,13.3272,13.4362,130641.0
2020-03-25 13:30:00,16.02,16.14,15.92,16.1,102679.0,13.4362,13.5369,13.3523,13.5033,102679.0
2020-03-25 13:40:00,16.1,16.32,16.06,16.21,134739.0,13.5033,13.6878,13.4698,13.5956,134739.0
2020-03-25 13:50:00,16.2,16.22,16.04,16.12,165156.0,13.5872,13.604,13.453,13.5201,165156.0
2020-03-25 14:00:00,16.12,16.14,15.91,15.98,162591.0,13.5201,13.5369,13.344,13.4027,162591.0
2020-03-25 14:10:00,15.97,16.29,15.96,16.29,367056.0,13.3943,13.6627,13.3859,13.6627,367056.0
2020-03-25 14:20:00,16.28,16.49,16.27,16.44,418242.0,13.6543,13.8304,13.6459,13.7885,418242.0
2020-03-25 14:30:00,16.45,16.49,16.19,16.3,218827.0,13.7969,13.8304,13.5788,13.6711,218827.0
2020-03-25 14:40:00,16.31,16.48,16.25,16.44,181832.0,13.6794,13.822,13.6291,13.7885,181832.0
2020-03-25 14:50:00,16.45,16.8,16.4,16.58,328858.0,13.7969,14.0904,13.7549,13.9059,328858.0
2020-03-25 15:00:00,16.57,16.67,16.54,16.61,228523.0,13.8975,13.9814,13.8723,13.9311,228523.0
2020-03-25 15:10:00,16.6,16.61,16.43,16.48,284954.0,13.9227,13.9311,13.7801,13.822,284954.0
2020-03-25 15:20:00,16.48,16.52,16.35,16.36,314816.0,13.822,13.8556,13.713,13.7214,314816.0
2020-03-25 15:30:00,16.37,16.38,16.16,16.19,655193.0,13.7298,13.7382,13.5536,13.5788,655193.0
2020-03-25 15:40:00,16.19,16.24,15.93,15.98,489101.0,13.5788,13.6207,13.3607,13.4027,489101.0
2020-03-25 15:50:00,15.96,15.98,15.17,15.3,1465193.0,13.3859,13.4027,12.7233,12.8323,1465193.0
2020-03-26 09:30:00,15.53,15.79,15.31,15.61,718986.0,13.0252,13.2433,12.8407,13.0923,718986.0
2020-03-26 09:40:00,15.63,15.99,15.43,15.76,369848.0,13.1091,13.4111,12.9414,13.2182,369848.0
2020-03-26 09:50:00,15.75,16.07,15.66,15.97,357827.0,13.2098,13.4782,13.1343,13.3943,357827.0
2020-03-26 10:00:00,15.98,16.31,15.84,16.16,317826.0,13.4027,13.6794,13.2852,13.5536,317826.0
2020-03-26 10:10:00,16.16,16.39,16.06,16.16,289660.0,13.5536,13.7465,13.4698,13.5536,289660.0
2020-03-26 10:20:00,16.17,16.24,16.09,16.15,319749.0,13.562,13.6207,13.4949,13.5453,319749.0
2020-03-26 10:30:00,16.15,16.23,16.08,16.23,199964.0,13.5453,13.6123,13.4865,13.6123,199964.0
2020-03-26 10:40:00,16.23,16.48,16.1,16.27,259703.0,13.6123,13.822,13.5033,13.6459,259703.0
2020-03-26 10:50:00,16.26,16.32,16.11,16.2,248693.0,13.6375,13.6878,13.5117,13.5872,248693.0
2020-03-26 11:00:00,16.21,16.25,15.98,16.02,199175.0,13.5956,13.6291,13.4027,13.4362,199175.0
2020-03-26 11:10:00,16.02,16.37,16.01,16.36,194261.0,13.4362,13.7298,13.4278,13.7214,194261.0
2020-03-26 11:20:00,16.36,16.45,16.28,16.45,173615.0,13.7214,13.7969,13.6543,13.7969,173615.0
2020-03-26 11:30:00,16.45,16.61,16.41,16.61,200199.0,13.7969,13.9311,13.7633,13.9311,200199.0
2020-03-26 11:40:00,16.62,16.67,16.32,16.4,313648.0,13.9394,13.9814,13.6878,13.7549,313648.0
2020-03-26 11:50:00,16.4,16.72,16.4,16.71,225382.0,13.7549,14.0233,13.7549,14.0149,225382.0
2020-03-26 12:00:00,16.7,16.77,16.61,16.73,218057.0,14.0065,14.0653,13.9311,14.0317,218057.0
2020-03-26 12:10:00,16.74,16.78,16.51,16.56,232054.0,14.0401,14.0736,13.8472,13.8891,232054.0
2020-03-26 12:20:00,16.57,16.77,16.51,16.75,148365.0,13.8975,14.0653,13.8472,14.0485,148365.0
2020-03-26 12:30:00,16.76,16.96,16.75,16.94,439058.0,14.0569,14.2246,14.0485,14.2078,439058.0
2020-03-26 12:40:00,16.93,17.02,16.87,17.01,239773.0,14.1994,14.2749,14.1491,14.2665,239773.0
2020-03-26 12:50:00,17.01,17.22,17.0,17.17,273866.0,14.2665,14.4427,14.2582,14.4007,273866.0
2020-03-26 13:00:00,17.17,17.21,16.94,16.99,205611.0,14.4007,14.4343,14.2078,14.2498,205611.0
2020-03-26 13:10:00,17.0,17.06,16.9,16.95,242187.0,14.2582,14.3085,14.1743,14.2162,242187.0
2020-03-26 13:20:00,16.95,16.95,16.62,16.85,261707.0,14.2162,14.2162,13.9394,14.1324,261707.0
2020-03-26 13:30:00,16.84,16.9,16.73,16.86,413988.0,14.124,14.1743,14.0317,14.1407,413988.0
2020-03-26 13:40:00,16.87,17.0,16.81,16.87,303083.0,14.1491,14.2582,14.0988,14.1491,303083.0
2020-03-26 13:50:00,16.87,16.96,16.83,16.94,270826.0,14.1491,14.2246,14.1156,14.2078,270826.0
2020-03-26 14:00:00,16.94,17.04,16.72,16.83,227039.0,14.2078,14.2917,14.0233,14.1156,227039.0
2020-03-26 14:10:00,16.83,16.96,16.78,16.78,176670.0,14.1156,14.2246,14.0736,14.0736,176670.0
2020-03-26 14:20:00,16.78,16.98,16.77,16.95,422251.0,14.0736,14.2414,14.0653,14.2162,422251.0
2020-03-26 14:30:00,16.94,17.02,16.91,16.99,259907.0,14.2078,14.2749,14.1827,14.2498,259907.0
2020-03-26 14:40:00,16.98,17.05,16.92,17.01,267768.0,14.2414,14.3001,14.1911,14.2665,267768.0
2020-03-26 14:50:00,17.01,17.1,16.98,17.07,281362.0,14.2665,14.342,14.2414,14.3169,281362.0
2020-03-26 15:00:00,17.07,17.18,17.02,17.14,395777.0,14.3169,14.4091,14.2749,14.3756,395777.0
2020-03-26 15:10:00,17.14,17.36,17.12,17.35,548083.0,14.3756,14.5601,14.3588,14.5517,548083.0
2020-03-26 15:20:00,17.36,17.57,17.32,17.55,605035.0,14.5601,14.7362,14.5265,14.7195,605035.0
2020-03-26 15:30:00,17.55,17.78,17.5,17.62,1105671.0,14.7195,14.9124,14.6775,14.7782,1105671.0
2020-03-26 15:40:00,17.62,17.88,17.61,17.82,1312008.0,14.7782,14.9962,14.7698,14.9459,1312008.0
2020-03-26 15:50:00,17.82,18.21,17.67,17.94,2832965.0,14.9459,15.273,14.8201,15.0466,2832965.0
2020-03-27 09:30:00,17.0,17.25,16.28,16.29,702748.0,14.2582,14.4678,13.6543,13.6627,702748.0
2020-03-27 09:40:00,16.29,16.5,16.12,16.41,407013.0,13.6627,13.8388,13.5201,13.7633,407013.0
2020-03-27 09:50:00,16.41,16.99,16.4,16.74,220141.0,13.7633,14.2498,13.7549,14.0401,220141.0
2020-03-27 10:00:00,16.75,16.76,16.54,16.68,489759.0,14.0485,14.0569,13.8723,13.9898,489759.0
2020-03-27 10:10:00,16.69,16.81,16.56,16.81,195453.0,13.9982,14.0988,13.8891,14.0988,195453.0
2020-03-27 10:20:00,16.8,17.0,16.72,16.82,328991.0,14.0904,14.2582,14.0233,14.1072,328991.0
2020-03-27 10:30:00,16.82,16.86,16.7,16.71,96144.0,14.1072,14.1407,14.0065,14.0149,96144.0
2020-03-27 10:40:00,16.7,16.87,16.68,16.86,109159.0,14.0065,14.1491,13.9898,14.1407,109159.0
2020-03-27 10:50:00,16.86,17.01,16.81,16.93,210843.0,14.1407,14.2665,14.0988,14.1994,210843.0
2020-03-27 11:00:00,16.93,17.02,16.9,17.0,140581.0,14.1994,14.2749,14.1743,14.2582,140581.0
2020-03-27 11:10:00,17.0,17.0,16.82,16.83,102309.0,14.2582,14.2582,14.1072,14.1156,102309.0
2020-03-27 11:20:00,16.82,16.83,16.61,16.75,136185.0,14.1072,14.1156,13.9311,14.0485,136185.0
2020-03-27 11:30:00,16.76,16.87,16.68,16.68,106584.0,14.0569,14.1491,13.9898,13.9898,106584.0
2020-03-27 11:40:00,16.67,16.72,16.61,16.66,112338.0,13.9814,14.0233,13.9311,13.973,112338.0
2020-03-27 11:50:00,16.66,16.71,16.63,16.67,175905.0,13.973,14.0149,13.9478,13.9814,175905.0
2020-03-27 12:00:00,16.66,16.7,16.61,16.67,152848.0,13.973,14.0065,13.9311,13.9814,152848.0
2020-03-27 12:10:00,16.66,16.77,16.65,16.77,147948.0,13.973,14.0653,13.9646,14.0653,147948.0
2020-03-27 12:20:00,16.77,16.82,16.72,16.79,68382.0,14.0653,14.1072,14.0233,14.082,68382.0
2020-03-27 12:30:00,16.79,16.88,16.77,16.86,125349.0,14.082,14.1575,14.0653,14.1407,125349.0
2020-03-27 12:40:00,16.86,17.01,16.83,16.85,110282.0,14.1407,14.2665,14.1156,14.1324,110282.0
2020-03-27 12:50:00,16.85,16.99,16.85,16.91,167238.0,14.1324,14.2498,14.1324,14.1827,167238.0
2020-03-27 13:00:00,16.91,16.91,16.86,16.87,104310.0,14.1827,14.1827,14.1407,14.1491,104310.0
2020-03-27 13:10:00,16.88,17.04,16.85,17.0,131947.0,14.1575,14.2917,14.1324,14.2582,131947.0
2020-03-27 13:20:00,17.0,17.05,16.9,16.92,94820.0,14.2582,14.3001,14.1743,14.1911,94820.0
2020-03-27 13:30:00,16.91,17.05,16.9,16.94,100129.0,14.1827,14.3001,14.1743,14.2078,100129.0
2020-03-27 13:40:00,16.95,17.07,16.93,16.94,133319.0,14.2162,14.3169,14.1994,14.2078,133319.0
2020-03-27 13:50:00,16.94,17.01,16.9,16.98,114494.0,14.2078,14.2665,14.1743,14.2414,114494.0
2020-03-27 14:00:00,16.98,16.99,16.89,16.95,101877.0,14.2414,14.2498,14.1659,14.2162,101877.0
2020-03-27 14:10:00,16.96,17.13,16.95,17.13,159245.0,14.2246,14.3672,14.2162,14.3672,159245.0
2020-03-27 14:20:00,17.11,17.16,17.03,17.14,96981.0,14.3504,14.3924,14.2833,14.3756,96981.0
2020-03-27 14:30:00,17.14,17.28,17.1,17.23,109507.0,14.3756,14.493,14.342,14.4511,109507.0
2020-03-27 14:40:00,17.23,17.24,17.19,17.21,115180.0,14.4511,14.4594,14.4175,14.4343,115180.0
2020-03-27 14:50:00,17.21,17.31,17.16,17.24,180657.0,14.4343,14.5182,14.3924,14.4594,180657.0
2020-03-27 15:00:00,17.24,17.31,17.02,17.19,280169.0,14.4594,14.5182,14.2749,14.4175,280169.0
2020-03-27 15:10:00,17.2,17.22,17.06,17.2,212217.0,14.4259,14.4427,14.3085,14.4259,212217.0
2020-03-27 15:20:00,17.19,17.31,17.1,17.25,262366.0,14.4175,14.5182,14.342,14.4678,262366.0
2020-03-27 15:30:00,17.25,17.26,17.06,17.07,158003.0,14.4678,14.4762,14.3085,14.3169,158003.0
2020-03-27 15:40:00,17.06,17.07,16.93,17.01,298686.0,14.3085,14.3169,14.1994,14.2665,298686.0
2020-03-27 15:50:00,17.01,17.11,16.83,16.86,913044.0,14.2665,14.3504,14.1156,14.1407,913044.0
2020-03-30 09:30:00,16.93,17.13,16.55,16.71,436740.0,14.1994,14.3672,13.8807,14.0149,436740.0
2020-03-30 09:40:00,16.71,16.84,16.55,16.82,155148.0,14.0149,14.124,13.8807,14.1072,155148.0
2020-03-30 09:50:00,16.81,17.15,16.8,17.11,359595.0,14.0988,14.384,14.0904,14.3504,359595.0
2020-03-30 10:00:00,17.12,17.21,16.87,17.11,249096.0,14.3588,14.4343,14.1491,14.3504,249096.0
2020-03-30 10:10:00,17.11,17.18,17.01,17.14,197710.0,14.3504,14.4091,14.2665,14.3756,197710.0
2020-03-30 10:20:00,17.14,17.18,17.05,17.12,141808.0,14.3756,14.4091,14.3001,14.3588,141808.0
2020-03-30 10:30:00,17.12,17.29,17.1,17.21,257112.0,14.3588,14.5014,14.342,14.4343,257112.0
2020-03-30 10:40:00,17.21,17.29,17.15,17.27,127895.0,14.4343,14.5014,14.384,14.4846,127895.0
2020-03-30 10:50:00,17.27,17.28,17.07,17.14,153513.0,14.4846,14.493,14.3169,14.3756,153513.0
2020-03-30 11:00:00,17.14,17.28,17.13,17.28,113988.0,14.3756,14.493,14.3672,14.493,113988.0
2020-03-30 11:10:00,17.27,17.44,17.25,17.43,189132.0,14.4846,14.6272,14.4678,14.6188,189132.0
2020-03-30 11:20:00,17.44,17.44,17.34,17.39,155444.0,14.6272,14.6272,14.5433,14.5853,155444.0
2020-03-30 11:30:00,17.39,17.39,17.2,17.31,166987.0,14.5853,14.5853,14.4259,14.5182,166987.0
2020-03-30 11:40:00,17.3,17.37,17.27,17.3,133647.0,14.5098,14.5685,14.4846,14.5098,133647.0
2020-03-30 11:50:00,17.3,17.35,17.27,17.32,90719.0,14.5098,14.5517,14.4846,14.5265,90719.0
2020-03-30 12:00:00,17.32,17.33,17.1,17.11,113950.0,14.5265,14.5349,14.342,14.3504,113950.0
2020-03-30 12:10:00,17.11,17.3,17.04,17.28,164513.0,14.3504,14.5098,14.2917,14.493,164513.0
2020-03-30 12:20:00,17.28,17.32,17.17,17.24,155093.0,14.493,14.5265,14.4007,14.4594,155093.0
2020-03-30 12:30:00,17.24,17.4,17.22,17.39,108750.0,14.4594,14.5936,14.4427,14.5853,108750.0
2020-03-30 12:40:00,17.39,17.45,17.34,17.35,115603.0,14.5853,14.6356,14.5433,14.5517,115603.0
2020-03-30 12:50:00,17.35,17.46,17.34,17.46,181839.0,14.5517,14.644,14.5433,14.644,181839.0
2020-03-30 13:00:00,17.46,17.46,17.37,17.45,166114.0,14.644,14.644,14.5685,14.6356,166114.0
2020-03-30 13:10:00,17.45,17.63,17.44,17.6,188630.0,14.6356,14.7865,14.6272,14.7614,188630.0
2020-03-30 13:20:00,17.6,17.63,17.56,17.61,111304.0,14.7614,14.7865,14.7278,14.7698,111304.0
2020-03-30 13:30:00,17.61,17.63,17.6,17.62,98245.0,14.7698,14.7865,14.7614,14.7782,98245.0
2020-03-30 13:40:00,17.62,17.79,17.61,17.79,247697.0,14.7782,14.9207,14.7698,14.9207,247697.0
2020-03-30 13:50:00,17.79,17.82,17.72,17.73,326546.0,14.9207,14.9459,14.862,14.8704,326546.0
2020-03-30 14:00:00,17.73,17.83,17.71,17.82,218846.0,14.8704,14.9543,14.8536,14.9459,218846.0
2020-03-30 14:10:00,17.83,17.88,17.79,17.88,227968.0,14.9543,14.9962,14.9207,14.9962,227968.0
2020-03-30 14:20:00,17.88,17.98,17.85,17.94,222972.0,14.9962,15.0801,14.9711,15.0466,222972.0
2020-03-30 14:30:00,17.95,17.97,17.89,17.96,328925.0,15.0549,15.0717,15.0046,15.0633,328925.0
2020-03-30 14:40:00,17.96,18.06,17.96,17.98,364735.0,15.0633,15.1472,15.0633,15.0801,364735.0
2020-03-30 14:50:00,17.98,18.01,17.96,17.98,174365.0,15.0801,15.1053,15.0633,15.0801,174365.0
2020-03-30 15:00:00,17.98,18.05,17.97,18.05,261577.0,15.0801,15.1388,15.0717,15.1388,261577.0
2020-03-30 15:10:00,18.05,18.09,17.93,18.01,427850.0,15.1388,15.1724,15.0382,15.1053,427850.0
2020-03-30 15:20:00,18.01,18.01,17.89,17.92,266555.0,15.1053,15.1053,15.0046,15.0298,266555.0
2020-03-30 15:30:00,17.93,18.01,17.91,17.97,372490.0,15.0382,15.1053,15.0214,15.0717,372490.0
2020-03-30 15:40:00,17.97,18.0,17.91,17.91,719340.0,15.0717,15.0969,15.0214,15.0214,719340.0
2020-03-30 15:50:00,17.92,18.01,17.81,17.84,1324892.0,15.0298,15.1053,14.9375,14.9627,1324892.0
2020-03-31 09:30:00,17.84,17.97,17.66,17.66,475795.0,14.9627,15.0717,14.8117,14.8117,475795.0
2020-03-31 09:40:00,17.67,17.78,17.55,17.61,276401.0,14.8201,14.9124,14.7195,14.7698,276401.0
2020-03-31 09:50:00,17.61,17.8,17.61,17.66,198339.0,14.7698,14.9291,14.7698,14.8117,198339.0
2020-03-31 10:00:00,17.65,17.87,17.65,17.77,230139.0,14.8033,14.9878,14.8033,14.904,230139.0
2020-03-31 10:10:00,17.78,17.93,17.71,17.85,531963.0,14.9124,15.0382,14.8536,14.9711,531963.0
2020-03-31 10:20:00,17.86,17.87,17.67,17.76,137946.0,14.9795,14.9878,14.8201,14.8956,137946.0
2020-03-31 10:30:00,17.77,17.9,17.76,17.82,166658.0,14.904,15.013,14.8956,14.9459,166658.0
2020-03-31 10:40:00,17.83,17.86,17.75,17.78,121326.0,14.9543,14.9795,14.8872,14.9124,121326.0
2020-03-31 10:50:00,17.78,17.8,17.68,17.68,129097.0,14.9124,14.9291,14.8285,14.8285,129097.0
2020-03-31 11:00:00,17.68,17.79,17.6,17.77,117849.0,14.8285,14.9207,14.7614,14.904,117849.0
2020-03-31 11:10:00,17.77,17.82,17.69,17.72,221723.0,14.904,14.9459,14.8369,14.862,221723.0
2020-03-31 11:20:00,17.73,17.76,17.7,17.76,166999.0,14.8704,14.8956,14.8453,14.8956,166999.0
2020-03-31 11:30:00,17.76,17.79,17.67,17.67,166511.0,14.8956,14.9207,14.8201,14.8201,166511.0
2020-03-31 11:40:00,17.68,17.75,17.68,17.7,129022.0,14.8285,14.8872,14.8285,14.8453,129022.0
2020-03-31 11:50:00,17.71,17.9,17.69,17.87,132969.0,14.8536,15.013,14.8369,14.9878,132969.0
2020-03-31 12:00:00,17.87,17.9,17.71,17.85,112833.0,14.9878,15.013,14.8536,14.9711,112833.0
2020-03-31 12:10:00,17.84,17.84,17.77,17.79,80423.0,14.9627,14.9627,14.904,14.9207,80423.0
2020-03-31 12:20:00,17.79,17.8,17.67,17.74,205446.0,14.9207,14.9291,14.8201,14.8788,205446.0
2020-03-31 12:30:00,17.75,17.76,17.65,17.7,176563.0,14.8872,14.8956,14.8033,14.8453,176563.0
2020-03-31 12:40:00,17.7,17.75,17.63,17.7,140232.0,14.8453,14.8872,14.7865,14.8453,140232.0
2020-03-31 12:50:00,17.71,17.71,17.46,17.55,119894.0,14.8536,14.8536,14.644,14.7195,119894.0
2020-03-31 13:00:00,17.54,17.6,17.44,17.51,143088.0,14.7111,14.7614,14.6272,14.6859,143088.0
2020-03-31 13:10:00,17.5,17.53,17.36,17.4,147895.0,14.6775,14.7027,14.5601,14.5936,147895.0
2020-03-31 13:20:00,17.39,17.4,17.3,17.35,132757.0,14.5853,14.5936,14.5098,14.5517,132757.0
2020-03-31 13:30:00,17.35,17.47,17.28,17.43,155521.0,14.5517,14.6524,14.493,14.6188,155521.0
2020-03-31 13:40:00,17.44,17.49,17.4,17.43,147261.0,14.6272,14.6691,14.5936,14.6188,147261.0
2020-03-31 13:50:00,17.43,17.45,17.33,17.4,128786.0,14.6188,14.6356,14.5349,14.5936,128786.0
2020-03-31 14:00:00,17.41,17.54,17.36,17.54,165272.0,14.602,14.7111,14.5601,14.7111,165272.0
2020-03-31 14:10:00,17.54,17.54,17.39,17.42,122344.0,14.7111,14.7111,14.5853,14.6104,122344.0
2020-03-31 14:20:00,17.42,17.5,17.41,17.5,113388.0,14.6104,14.6775,14.602,14.6775,113388.0
2020-03-31 14:30:00,17.49,17.51,17.43,17.48,139448.0,14.6691,14.6859,14.6188,14.6607,139448.0
2020-03-31 14:40:00,17.48,17.49,17.35,17.38,159139.0,14.6607,14.6691,14.5517,14.5769,159139.0
2020-03-31 14:50:00,17.38,17.42,17.32,17.32,162764.0,14.5769,14.6104,14.5265,14.5265,162764.0
2020-03-31 15:00:00,17.32,17.34,17.2,17.26,156779.0,14.5265,14.5433,14.4259,14.4762,156779.0
2020-03-31 15:10:00,17.26,17.28,17.1,17.12,205552.0,14.4762,14.493,14.342,14.3588,205552.0
2020-03-31 15:20:00,17.13,17.15,17.03,17.09,197458.0,14.3672,14.384,14.2833,14.3336,197458.0
2020-03-31 15:30:00,17.09,17.16,17.05,17.05,299639.0,14.3336,14.3924,14.3001,14.3001,299639.0
2020-03-31 15:40:00,17.06,17.09,16.93,17.03,519248.0,14.3085,14.3336,14.1994,14.2833,519248.0
2020-03-31 15:50:00,17.03,17.79,17.02,17.39,2513696.0,14.2833,14.9207,14.2749,14.5853,2513696.0
2020-04-01 09:30:00,16.25,16.67,16.17,16.31,840266.0,13.6291,13.9814,13.562,13.6794,840266.0
2020-04-01 09:40:00,16.3,16.41,16.07,16.15,507358.0,13.6711,13.7633,13.4782,13.5453,507358.0
2020-04-01 09:50:00,16.14,16.14,15.6,15.62,816493.0,13.5369,13.5369,13.084,13.1007,816493.0
2020-04-01 10:00:00,15.62,15.92,15.52,15.91,497596.0,13.1007,13.3523,13.0169,13.344,497596.0
2020-04-01 10:10:00,15.91,16.02,15.73,15.86,552600.0,13.344,13.4362,13.193,13.302,552600.0
2020-04-01 10:20:00,15.86,15.94,15.83,15.92,377345.0,13.302,13.3691,13.2769,13.3523,377345.0
2020-04-01 10:30:00,15.92,15.97,15.82,15.84,381051.0,13.3523,13.3943,13.2685,13.2852,381051.0
2020-04-01 10:40:00,15.83,15.99,15.81,15.97,313102.0,13.2769,13.4111,13.2601,13.3943,313102.0
2020-04-01 10:50:00,15.97,15.97,15.75,15.78,325491.0,13.3943,13.3943,13.2098,13.2349,325491.0
2020-04-01 11:00:00,15.77,15.86,15.71,15.86,253294.0,13.2265,13.302,13.1762,13.302,253294.0
2020-04-01 11:10:00,15.86,15.88,15.75,15.76,292289.0,13.302,13.3188,13.2098,13.2182,292289.0
2020-04-01 11:20:00,15.76,15.79,15.72,15.76,581188.0,13.2182,13.2433,13.1846,13.2182,581188.0
2020-04-01 11:30:00,15.76,15.83,15.75,15.78,355871.0,13.2182,13.2769,13.2098,13.2349,355871.0
2020-04-01 11:40:00,15.78,15.78,15.63,15.65,371524.0,13.2349,13.2349,13.1091,13.1259,371524.0
2020-04-01 11:50:00,15.65,15.81,15.64,15.77,352666.0,13.1259,13.2601,13.1175,13.2265,352666.0
2020-04-01 12:00:00,15.77,15.79,15.63,15.64,208743.0,13.2265,13.2433,13.1091,13.1175,208743.0
2020-04-01 12:10:00,15.64,15.68,15.64,15.65,291250.0,13.1175,13.1511,13.1175,13.1259,291250.0
2020-04-01 12:20:00,15.65,15.68,15.64,15.64,226665.0,13.1259,13.1511,13.1175,13.1175,226665.0
2020-04-01 12:30:00,15.64,15.65,15.52,15.52,137480.0,13.1175,13.1259,13.0169,13.0169,137480.0
2020-04-01 12:40:00,15.52,15.53,15.44,15.46,380520.0,13.0169,13.0252,12.9498,12.9665,380520.0
2020-04-01 12:50:00,15.45,15.49,15.4,15.43,135971.0,12.9581,12.9917,12.9162,12.9414,135971.0
2020-04-01 13:00:00,15.44,15.44,15.25,15.26,197068.0,12.9498,12.9498,12.7904,12.7988,197068.0
2020-04-01 13:10:00,15.26,15.29,15.19,15.21,280185.0,12.7988,12.824,12.7401,12.7569,280185.0
2020-04-01 13:20:00,15.21,15.28,15.14,15.26,328500.0,12.7569,12.8156,12.6981,12.7988,328500.0
2020-04-01 13:30:00,15.25,15.3,15.07,15.13,263872.0,12.7904,12.8323,12.6394,12.6898,263872.0
2020-04-01 13:40:00,15.13,15.13,14.95,14.96,317977.0,12.6898,12.6898,12.5388,12.5472,317977.0
2020-04-01 13:50:00,14.95,15.11,14.93,15.11,364081.0,12.5388,12.673,12.522,12.673,364081.0
2020-04-01 14:00:00,15.11,15.14,15.08,15.09,166179.0,12.673,12.6981,12.6478,12.6562,166179.0
2020-04-01 14:10:00,15.09,15.09,14.95,14.96,212971.0,12.6562,12.6562,12.5388,12.5472,212971.0
2020-04-01 14:20:00,14.96,15.04,14.95,15.0,212021.0,12.5472,12.6143,12.5388,12.5807,212021.0
2020-04-01 14:30:00,15.0,15.07,14.99,15.07,247082.0,12.5807,12.6394,12.5723,12.6394,247082.0
2020-04-01 14:40:00,15.07,15.07,14.98,15.01,185046.0,12.6394,12.6394,12.564,12.5891,185046.0
2020-04-01 14:50:00,15.01,15.01,14.9,14.93,216945.0,12.5891,12.5891,12.4969,12.522,216945.0
2020-04-01 15:00:00,14.93,14.97,14.9,14.91,311376.0,12.522,12.5556,12.4969,12.5052,311376.0
2020-04-01 15:10:00,14.91,14.91,14.81,14.91,404364.0,12.5052,12.5052,12.4214,12.5052,404364.0
2020-04-01 15:20:00,14.91,14.91,14.74,14.79,480911.0,12.5052,12.5052,12.3627,12.4046,480911.0
2020-04-01 15:30:00,14.79,14.81,14.61,14.62,721149.0,12.4046,12.4214,12.2536,12.262,721149.0
2020-04-01 15:40:00,14.63,14.79,14.61,14.77,879496.0,12.2704,12.4046,12.2536,12.3878,879496.0
2020-04-01 15:50:00,14.77,14.98,14.75,14.84,1890653.0,12.3878,12.564,12.371,12.4465,1890653.0
2020-04-02 09:30:00,14.81,14.97,14.75,14.94,539780.0,12.4214,12.5556,12.371,12.5304,539780.0
2020-04-02 09:40:00,14.94,15.08,14.87,14.88,341042.0,12.5304,12.6478,12.4717,12.4801,341042.0
2020-04-02 09:50:00,14.88,14.96,14.85,14.85,197456.0,12.4801,12.5472,12.4549,12.4549,197456.0
2020-04-02 10:00:00,14.86,15.25,14.85,15.23,319394.0,12.4633,12.7904,12.4549,12.7736,319394.0
2020-04-02 10:10:00,15.23,15.28,15.17,15.26,249332.0,12.7736,12.8156,12.7233,12.7988,249332.0
2020-04-02 10:20:00,15.27,15.48,15.26,15.47,297310.0,12.8072,12.9833,12.7988,12.9749,297310.0
2020-04-02 10:30:00,15.48,15.82,15.47,15.79,450718.0,12.9833,13.2685,12.9749,13.2433,450718.0
2020-04-02 10:40:00,15.79,15.82,15.57,15.59,306353.0,13.2433,13.2685,13.0588,13.0756,306353.0
2020-04-02 10:50:00,15.6,15.62,15.46,15.59,442383.0,13.084,13.1007,12.9665,13.0756,442383.0
2020-04-02 11:00:00,15.6,15.62,15.49,15.5,294537.0,13.084,13.1007,12.9917,13.0001,294537.0
2020-04-02 11:10:00,15.51,15.54,15.39,15.52,639010.0,13.0085,13.0336,12.9078,13.0169,639010.0
2020-04-02 11:20:00,15.53,15.59,15.46,15.51,419046.0,13.0252,13.0756,12.9665,13.0085,419046.0
2020-04-02 11:30:00,15.51,15.66,15.5,15.63,226842.0,13.0085,13.1343,13.0001,13.1091,226842.0
2020-04-02 11:40:00,15.63,15.65,15.57,15.64,301945.0,13.1091,13.1259,13.0588,13.1175,301945.0
2020-04-02 11:50:00,15.64,15.71,15.55,15.57,237118.0,13.1175,13.1762,13.042,13.0588,237118.0
2020-04-02 12:00:00,15.57,15.65,15.51,15.58,279091.0,13.0588,13.1259,13.0085,13.0672,279091.0
2020-04-02 12:10:00,15.58,15.77,15.57,15.64,253708.0,13.0672,13.2265,13.0588,13.1175,253708.0
2020-04-02 12:20:00,15.64,15.64,15.56,15.59,260443.0,13.1175,13.1175,13.0504,13.0756,260443.0
2020-04-02 12:30:00,15.59,15.6,15.46,15.47,198472.0,13.0756,13.084,12.9665,12.9749,198472.0
2020-04-02 12:40:00,15.46,15.59,15.43,15.53,190502.0,12.9665,13.0756,12.9414,13.0252,190502.0
2020-04-02 12:50:00,15.53,15.57,15.46,15.5,193199.0,13.0252,13.0588,12.9665,13.0001,193199.0
2020-04-02 13:00:00,15.51,15.52,15.31,15.32,141367.0,13.0085,13.0169,12.8407,12.8491,141367.0
2020-04-02 13:10:00,15.32,15.34,15.24,15.34,195201.0,12.8491,12.8659,12.782,12.8659,195201.0
2020-04-02 13:20:00,15.34,15.39,15.3,15.32,171884.0,12.8659,12.9078,12.8323,12.8491,171884.0
2020-04-02 13:30:00,15.32,15.33,15.28,15.29,229150.0,12.8491,12.8575,12.8156,12.824,229150.0
2020-04-02 13:40:00,15.29,15.38,15.28,15.29,195986.0,12.824,12.8994,12.8156,12.824,195986.0
2020-04-02 13:50:00,15.29,15.39,15.28,15.28,229634.0,12.824,12.9078,12.8156,12.8156,229634.0
2020-04-02 14:00:00,15.28,15.29,15.11,15.13,210756.0,12.8156,12.824,12.673,12.6898,210756.0
2020-04-02 14:10:00,15.13,15.19,15.04,15.04,280096.0,12.6898,12.7401,12.6143,12.6143,280096.0
2020-04-02 14:20:00,15.04,15.19,15.02,15.18,212179.0,12.6143,12.7401,12.5975,12.7317,212179.0
2020-04-02 14:30:00,15.18,15.28,15.12,15.27,223993.0,12.7317,12.8156,12.6814,12.8072,223993.0
2020-04-02 14:40:00,15.27,15.32,15.25,15.31,224141.0,12.8072,12.8491,12.7904,12.8407,224141.0
2020-04-02 14:50:00,15.31,15.43,15.3,15.42,266790.0,12.8407,12.9414,12.8323,12.933,266790.0
2020-04-02 15:00:00,15.43,15.44,15.29,15.31,269427.0,12.9414,12.9498,12.824,12.8407,269427.0
2020-04-02 15:10:00,15.31,15.43,15.29,15.43,324360.0,12.8407,12.9414,12.824,12.9414,324360.0
2020-04-02 15:20:00,15.42,15.51,15.42,15.51,428629.0,12.933,13.0085,12.933,13.0085,428629.0
2020-04-02 15:30:00,15.51,15.54,15.49,15.53,844983.0,13.0085,13.0336,12.9917,13.0252,844983.0
2020-04-02 15:40:00,15.53,15.54,15.46,15.49,556891.0,13.0252,13.0336,12.9665,12.9917,556891.0
2020-04-02 15:50:00,15.49,15.54,15.47,15.5,1872694.0,12.9917,13.0336,12.9749,13.0001,1872694.0
2020-04-03 09:30:00,15.39,15.56,15.26,15.5,451369.0,12.9078,13.0504,12.7988,13.0001,451369.0
2020-04-03 09:40:00,15.5,15.7,15.39,15.4,481049.0,13.0001,13.1678,12.9078,12.9162,481049.0
2020-04-03 09:50:00,15.39,15.53,15.36,15.44,395638.0,12.9078,13.0252,12.8827,12.9498,395638.0
2020-04-03 10:00:00,15.44,15.6,15.44,15.52,361368.0,12.9498,13.084,12.9498,13.0169,361368.0
2020-04-03 10:10:00,15.52,15.53,15.19,15.19,138027.0,13.0169,13.0252,12.7401,12.7401,138027.0
2020-04-03 10:20:00,15.19,15.3,15.06,15.09,156632.0,12.7401,12.8323,12.6311,12.6562,156632.0
2020-04-03 10:30:00,15.08,15.13,14.93,14.99,207784.0,12.6478,12.6898,12.522,12.5723,207784.0
2020-04-03 10:40:00,15.0,15.08,14.92,14.93,122218.0,12.5807,12.6478,12.5136,12.522,122218.0
2020-04-03 10:50:00,14.92,14.97,14.85,14.96,173422.0,12.5136,12.5556,12.4549,12.5472,173422.0
2020-04-03 11:00:00,14.96,15.03,14.9,15.0,102054.0,12.5472,12.6059,12.4969,12.5807,102054.0
2020-04-03 11:10:00,15.01,15.09,14.93,14.94,153308.0,12.5891,12.6562,12.522,12.5304,153308.0
2020-04-03 11:20:00,14.94,15.0,14.84,14.99,168275.0,12.5304,12.5807,12.4465,12.5723,168275.0
2020-04-03 11:30:00,14.99,15.01,14.9,15.0,171007.0,12.5723,12.5891,12.4969,12.5807,171007.0
2020-04-03 11:40:00,15.0,15.0,14.71,14.77,234388.0,12.5807,12.5807,12.3375,12.3878,234388.0
2020-04-03 11:50:00,14.76,14.77,14.67,14.7,181908.0,12.3794,12.3878,12.304,12.3291,181908.0
2020-04-03 12:00:00,14.69,14.72,14.51,14.53,281465.0,12.3207,12.3459,12.1698,12.1865,281465.0
2020-04-03 12:10:00,14.53,14.57,14.45,14.47,144628.0,12.1865,12.2201,12.1194,12.1362,144628.0
2020-04-03 12:20:00,14.47,14.58,14.46,14.58,206026.0,12.1362,12.2285,12.1278,12.2285,206026.0
2020-04-03 12:30:00,14.57,14.6,14.5,14.57,297880.0,12.2201,12.2452,12.1614,12.2201,297880.0
2020-04-03 12:40:00,14.57,14.65,14.48,14.52,179436.0,12.2201,12.2872,12.1446,12.1781,179436.0
2020-04-03 12:50:00,14.52,14.56,14.49,14.53,137366.0,12.1781,12.2117,12.153,12.1865,137366.0
2020-04-03 13:00:00,14.54,14.54,14.43,14.49,194662.0,12.1949,12.1949,12.1027,12.153,194662.0
2020-04-03 13:10:00,14.49,14.5,14.41,14.45,101612.0,12.153,12.1614,12.0859,12.1194,101612.0
2020-04-03 13:20:00,14.46,14.48,14.38,14.41,117193.0,12.1278,12.1446,12.0607,12.0859,117193.0
2020-04-03 13:30:00,14.4,14.41,14.31,14.33,85394.0,12.0775,12.0859,12.002,12.0188,85394.0
2020-04-03 13:40:00,14.32,14.38,14.29,14.38,134442.0,12.0104,12.0607,11.9852,12.0607,134442.0
2020-04-03 13:50:00,14.38,14.4,14.32,14.35,104608.0,12.0607,12.0775,12.0104,12.0356,104608.0
2020-04-03 14:00:00,14.35,14.4,14.3,14.31,100682.0,12.0356,12.0775,11.9936,12.002,100682.0
2020-04-03 14:10:00,14.32,14.34,14.28,14.32,168968.0,12.0104,12.0272,11.9769,12.0104,168968.0
2020-04-03 14:20:00,14.32,14.42,14.31,14.42,130969.0,12.0104,12.0943,12.002,12.0943,130969.0
2020-04-03 14:30:00,14.41,14.43,14.3,14.31,193803.0,12.0859,12.1027,11.9936,12.002,193803.0
2020-04-03 14:40:00,14.31,14.39,14.2,14.28,295424.0,12.002,12.0691,11.9098,11.9769,295424.0
2020-04-03 14:50:00,14.28,14.57,14.28,14.56,339176.0,11.9769,12.2201,11.9769,12.2117,339176.0
2020-04-03 15:00:00,14.56,14.6,14.43,14.45,257498.0,12.2117,12.2452,12.1027,12.1194,257498.0
2020-04-03 15:10:00,14.44,14.57,14.42,14.51,245453.0,12.111,12.2201,12.0943,12.1698,245453.0
2020-04-03 15:20:00,14.51,14.53,14.46,14.5,239049.0,12.1698,12.1865,12.1278,12.1614,239049.0
2020-04-03 15:30:00,14.49,14.53,14.31,14.32,264420.0,12.153,12.1865,12.002,12.0104,264420.0
2020-04-03 15:40:00,14.33,14.46,14.29,14.44,548936.0,12.0188,12.1278,11.9852,12.111,548936.0
2020-04-03 15:50:00,14.44,14.56,14.42,14.48,1088160.0,12.111,12.2117,12.0943,12.1446,1088160.0
2020-04-06 09:30:00,15.22,15.27,15.02,15.08,608490.0,12.7652,12.8072,12.5975,12.6478,608490.0
2020-04-06 09:40:00,15.09,15.11,14.93,15.06,349390.0,12.6562,12.673,12.522,12.6311,349390.0
2020-04-06 09:50:00,15.06,15.34,15.06,15.23,550859.0,12.6311,12.8659,12.6311,12.7736,550859.0
2020-04-06 10:00:00,15.24,15.37,15.2,15.31,346353.0,12.782,12.8911,12.7485,12.8407,346353.0
2020-04-06 10:10:00,15.31,15.39,15.23,15.39,330497.0,12.8407,12.9078,12.7736,12.9078,330497.0
2020-04-06 10:20:00,15.39,15.46,15.21,15.23,374514.0,12.9078,12.9665,12.7569,12.7736,374514.0
2020-04-06 10:30:00,15.23,15.29,15.14,15.24,322105.0,12.7736,12.824,12.6981,12.782,322105.0
2020-04-06 10:40:00,15.25,15.25,15.14,15.19,199753.0,12.7904,12.7904,12.6981,12.7401,199753.0
2020-04-06 10:50:00,15.19,15.2,14.98,15.01,286762.0,12.7401,12.7485,12.564,12.5891,286762.0
2020-04-06 11:00:00,15.0,15.08,14.95,15.02,179495.0,12.5807,12.6478,12.5388,12.5975,179495.0
2020-04-06 11:10:00,15.02,15.04,14.95,14.99,170450.0,12.5975,12.6143,12.5388,12.5723,170450.0
2020-04-06 11:20:00,14.98,15.09,14.96,15.09,193559.0,12.564,12.6562,12.5472,12.6562,193559.0
2020-04-06 11:30:00,15.09,15.11,14.98,15.01,218221.0,12.6562,12.673,12.564,12.5891,218221.0
2020-04-06 11:40:00,15.0,15.08,14.97,15.02,224402.0,12.5807,12.6478,12.5556,12.5975,224402.0
2020-04-06 11:50:00,15.02,15.11,14.97,15.08,134515.0,12.5975,12.673,12.5556,12.6478,134515.0
2020-04-06 12:00:00,15.08,15.14,15.06,15.13,111073.0,12.6478,12.6981,12.6311,12.6898,111073.0
2020-04-06 12:10:00,15.13,15.26,15.11,15.26,159291.0,12.6898,12.7988,12.673,12.7988,159291.0
2020-04-06 12:20:00,15.25,15.27,15.18,15.21,185362.0,12.7904,12.8072,12.7317,12.7569,185362.0
2020-04-06 12:30:00,15.2,15.21,15.14,15.19,125209.0,12.7485,12.7569,12.6981,12.7401,125209.0
2020-04-06 12:40:00,15.19,15.2,15.11,15.11,136085.0,12.7401,12.7485,12.673,12.673,136085.0
2020-04-06 12:50:00,15.12,15.15,15.06,15.13,101843.0,12.6814,12.7065,12.6311,12.6898,101843.0
2020-04-06 13:00:00,15.12,15.15,15.09,15.11,213157.0,12.6814,12.7065,12.6562,12.673,213157.0
2020-04-06 13:10:00,15.11,15.12,15.02,15.02,196301.0,12.673,12.6814,12.5975,12.5975,196301.0
2020-04-06 13:20:00,15.02,15.07,15.01,15.04,241919.0,12.5975,12.6394,12.5891,12.6143,241919.0
2020-04-06 13:30:00,15.04,15.06,14.99,14.99,137732.0,12.6143,12.6311,12.5723,12.5723,137732.0
2020-04-06 13:40:00,14.99,15.1,14.98,15.1,218698.0,12.5723,12.6646,12.564,12.6646,218698.0
2020-04-06 13:50:00,15.09,15.16,15.06,15.14,401971.0,12.6562,12.7149,12.6311,12.6981,401971.0
2020-04-06 14:00:00,15.15,15.15,15.03,15.04,368131.0,12.7065,12.7065,12.6059,12.6143,368131.0
2020-04-06 14:10:00,15.04,15.16,15.04,15.15,215889.0,12.6143,12.7149,12.6143,12.7065,215889.0
2020-04-06 14:20:00,15.14,15.23,15.12,15.15,768755.0,12.6981,12.7736,12.6814,12.7065,768755.0
2020-04-06 14:30:00,15.15,15.18,15.1,15.16,139999.0,12.7065,12.7317,12.6646,12.7149,139999.0
2020-04-06 14:40:00,15.15,15.2,15.11,15.17,484790.0,12.7065,12.7485,12.673,12.7233,484790.0
2020-04-06 14:50:00,15.18,15.19,15.14,15.19,206760.0,12.7317,12.7401,12.6981,12.7401,206760.0
2020-04-06 15:00:00,15.18,15.21,15.12,15.21,471677.0,12.7317,12.7569,12.6814,12.7569,471677.0
2020-04-06 15:10:00,15.21,15.22,15.11,15.13,372109.0,12.7569,12.7652,12.673,12.6898,372109.0
2020-04-06 15:20:00,15.13,15.2,15.12,15.2,433509.0,12.6898,12.7485,12.6814,12.7485,433509.0
2020-04-06 15:30:00,15.2,15.2,15.08,15.13,702311.0,12.7485,12.7485,12.6478,12.6898,702311.0
2020-04-06 15:40:00,15.14,15.2,15.08,15.11,697760.0,12.6981,12.7485,12.6478,12.673,697760.0
2020-04-06 15:50:00,15.11,15.26,14.96,14.99,2804702.0,12.673,12.7988,12.5472,12.5723,2804702.0
2020-04-07 09:30:00,15.7,15.73,15.34,15.56,849313.0,13.1678,13.193,12.8659,13.0504,849313.0
2020-04-07 09:40:00,15.55,15.96,15.54,15.82,944158.0,13.042,13.3859,13.0336,13.2685,944158.0
2020-04-07 09:50:00,15.82,16.09,15.81,16.0,603639.0,13.2685,13.4949,13.2601,13.4194,603639.0
2020-04-07 10:00:00,16.01,16.06,15.85,15.85,648181.0,13.4278,13.4698,13.2936,13.2936,648181.0
2020-04-07 10:10:00,15.86,15.94,15.58,15.6,682478.0,13.302,13.3691,13.0672,13.084,682478.0
2020-04-07 10:20:00,15.59,15.66,15.51,15.56,792143.0,13.0756,13.1343,13.0085,13.0504,792143.0
2020-04-07 10:30:00,15.56,15.83,15.54,15.77,560596.0,13.0504,13.2769,13.0336,13.2265,560596.0
2020-04-07 10:40:00,15.76,15.83,15.63,15.65,294362.0,13.2182,13.2769,13.1091,13.1259,294362.0
2020-04-07 10:50:00,15.65,15.72,15.53,15.7,275872.0,13.1259,13.1846,13.0252,13.1678,275872.0
2020-04-07 11:00:00,15.7,15.96,15.64,15.96,395878.0,13.1678,13.3859,13.1175,13.3859,395878.0
2020-04-07 11:10:00,15.96,16.02,15.92,15.93,697881.0,13.3859,13.4362,13.3523,13.3607,697881.0
2020-04-07 11:20:00,15.93,15.93,15.74,15.82,224246.0,13.3607,13.3607,13.2014,13.2685,224246.0
2020-04-07 11:30:00,15.82,15.89,15.71,15.75,345497.0,13.2685,13.3272,13.1762,13.2098,345497.0
2020-04-07 11:40:00,15.75,15.85,15.71,15.71,379243.0,13.2098,13.2936,13.1762,13.1762,379243.0
2020-04-07 11:50:00,15.72,15.86,15.71,15.84,590843.0,13.1846,13.302,13.1762,13.2852,590843.0
2020-04-07 12:00:00,15.85,15.9,15.75,15.85,365492.0,13.2936,13.3356,13.2098,13.2936,365492.0
2020-04-07 12:10:00,15.86,15.91,15.81,15.88,202438.0,13.302,13.344,13.2601,13.3188,202438.0
2020-04-07 12:20:00,15.88,15.93,15.85,15.88,241664.0,13.3188,13.3607,13.2936,13.3188,241664.0
2020-04-07 12:30:00,15.87,15.89,15.77,15.88,181128.0,13.3104,13.3272,13.2265,13.3188,181128.0
2020-04-07 12:40:00,15.88,15.9,15.83,15.87,214634.0,13.3188,13.3356,13.2769,13.3104,214634.0
2020-04-07 12:50:00,15.87,15.87,15.78,15.8,152872.0,13.3104,13.3104,13.2349,13.2517,152872.0
2020-04-07 13:00:00,15.8,15.83,15.75,15.77,190227.0,13.2517,13.2769,13.2098,13.2265,190227.0
2020-04-07 13:10:00,15.78,15.79,15.71,15.72,175884.0,13.2349,13.2433,13.1762,13.1846,175884.0
2020-04-07 13:20:00,15.72,15.76,15.66,15.67,259290.0,13.1846,13.2182,13.1343,13.1427,259290.0
2020-04-07 13:30:00,15.68,15.7,15.62,15.66,289436.0,13.1511,13.1678,13.1007,13.1343,289436.0
2020-04-07 13:40:00,15.66,15.69,15.58,15.6,281240.0,13.1343,13.1594,13.0672,13.084,281240.0
2020-04-07 13:50:00,15.59,15.61,15.57,15.59,170858.0,13.0756,13.0923,13.0588,13.0756,170858.0
2020-04-07 14:00:00,15.6,15.61,15.48,15.54,382084.0,13.084,13.0923,12.9833,13.0336,382084.0
2020-04-07 14:10:00,15.54,15.59,15.42,15.45,339131.0,13.0336,13.0756,12.933,12.9581,339131.0
2020-04-07 14:20:00,15.45,15.52,15.44,15.45,280136.0,12.9581,13.0169,12.9498,12.9581,280136.0
2020-04-07 14:30:00,15.44,15.5,15.36,15.36,260162.0,12.9498,13.0001,12.8827,12.8827,260162.0
2020-04-07 14:40:00,15.36,15.36,15.24,15.25,321628.0,12.8827,12.8827,12.782,12.7904,321628.0
2020-04-07 14:50:00,15.24,15.29,15.18,15.24,269688.0,12.782,12.824,12.7317,12.782,269688.0
2020-04-07 15:00:00,15.24,15.36,15.24,15.31,325599.0,12.782,12.8827,12.782,12.8407,325599.0
2020-04-07 15:10:00,15.31,15.38,15.21,15.21,395083.0,12.8407,12.8994,12.7569,12.7569,395083.0
2020-04-07 15:20:00,15.22,15.26,15.13,15.17,294409.0,12.7652,12.7988,12.6898,12.7233,294409.0
2020-04-07 15:30:00,15.17,15.23,15.12,15.2,803164.0,12.7233,12.7736,12.6814,12.7485,803164.0
2020-04-07 15:40:00,15.2,15.24,15.16,15.21,822524.0,12.7485,12.782,12.7149,12.7569,822524.0
2020-04-07 15:50:00,15.27,15.27,15.08,15.09,1343397.0,12.8072,12.8072,12.6478,12.6562,1343397.0
2020-04-08 09:30:00,15.44,15.48,15.32,15.4,534287.0,12.9498,12.9833,12.8491,12.9162,534287.0
2020-04-08 09:40:00,15.4,15.74,15.4,15.51,413648.0,12.9162,13.2014,12.9162,13.0085,413648.0
2020-04-08 09:50:00,15.51,15.57,15.41,15.41,269904.0,13.0085,13.0588,12.9246,12.9246,269904.0
2020-04-08 10:00:00,15.42,15.54,15.41,15.49,227915.0,12.933,13.0336,12.9246,12.9917,227915.0
2020-04-08 10:10:00,15.49,15.62,15.46,15.59,227913.0,12.9917,13.1007,12.9665,13.0756,227913.0
2020-04-08 10:20:00,15.6,15.83,15.54,15.83,208503.0,13.084,13.2769,13.0336,13.2769,208503.0
2020-04-08 10:30:00,15.83,15.87,15.74,15.78,428333.0,13.2769,13.3104,13.2014,13.2349,428333.0
2020-04-08 10:40:00,15.79,15.85,15.72,15.81,460416.0,13.2433,13.2936,13.1846,13.2601,460416.0
2020-04-08 10:50:00,15.81,15.9,15.77,15.86,587061.0,13.2601,13.3356,13.2265,13.302,587061.0
2020-04-08 11:00:00,15.86,15.9,15.83,15.88,286634.0,13.302,13.3356,13.2769,13.3188,286634.0
2020-04-08 11:10:00,15.89,15.97,15.86,15.94,233635.0,13.3272,13.3943,13.302,13.3691,233635.0
2020-04-08 11:20:00,15.94,16.04,15.93,16.02,255976.0,13.3691,13.453,13.3607,13.4362,255976.0
2020-04-08 11:30:00,16.02,16.14,15.98,16.09,376729.0,13.4362,13.5369,13.4027,13.4949,376729.0
2020-04-08 11:40:00,16.09,16.12,15.88,15.93,469949.0,13.4949,13.5201,13.3188,13.3607,469949.0
2020-04-08 11:50:00,15.94,15.95,15.83,15.85,174689.0,13.3691,13.3775,13.2769,13.2936,174689.0
2020-04-08 12:00:00,15.86,15.91,15.8,15.86,153202.0,13.302,13.344,13.2517,13.302,153202.0
2020-04-08 12:10:00,15.86,15.98,15.85,15.96,124785.0,13.302,13.4027,13.2936,13.3859,124785.0
2020-04-08 12:20:00,15.95,15.99,15.87,15.89,165922.0,13.3775,13.4111,13.3104,13.3272,165922.0
2020-04-08 12:30:00,15.9,16.01,15.86,15.98,154313.0,13.3356,13.4278,13.302,13.4027,154313.0
2020-04-08 12:40:00,15.98,16.01,15.92,15.95,167357.0,13.4027,13.4278,13.3523,13.3775,167357.0
2020-04-08 12:50:00,15.95,15.97,15.81,15.88,137075.0,13.3775,13.3943,13.2601,13.3188,137075.0
2020-04-08 13:00:00,15.88,15.89,15.77,15.79,263166.0,13.3188,13.3272,13.2265,13.2433,263166.0
2020-04-08 13:10:00,15.8,15.88,15.75,15.82,162675.0,13.2517,13.3188,13.2098,13.2685,162675.0
2020-04-08 13:20:00,15.81,15.9,15.79,15.79,227927.0,13.2601,13.3356,13.2433,13.2433,227927.0
2020-04-08 13:30:00,15.8,15.8,15.65,15.67,208201.0,13.2517,13.2517,13.1259,13.1427,208201.0
2020-04-08 13:40:00,15.67,15.68,15.59,15.59,233947.0,13.1427,13.1511,13.0756,13.0756,233947.0
2020-04-08 13:50:00,15.6,15.67,15.58,15.59,148570.0,13.084,13.1427,13.0672,13.0756,148570.0
2020-04-08 14:00:00,15.6,15.73,15.6,15.72,181355.0,13.084,13.193,13.084,13.1846,181355.0
2020-04-08 14:10:00,15.72,15.77,15.68,15.74,324289.0,13.1846,13.2265,13.1511,13.2014,324289.0
2020-04-08 14:20:00,15.74,15.77,15.68,15.72,172188.0,13.2014,13.2265,13.1511,13.1846,172188.0
2020-04-08 14:30:00,15.72,15.85,15.71,15.79,222033.0,13.1846,13.2936,13.1762,13.2433,222033.0
2020-04-08 14:40:00,15.79,15.84,15.74,15.76,251348.0,13.2433,13.2852,13.2014,13.2182,251348.0
2020-04-08 14:50:00,15.76,15.85,15.75,15.83,310629.0,13.2182,13.2936,13.2098,13.2769,310629.0
2020-04-08 15:00:00,15.83,15.83,15.78,15.79,253850.0,13.2769,13.2769,13.2349,13.2433,253850.0
2020-04-08 15:10:00,15.79,15.86,15.74,15.85,228823.0,13.2433,13.302,13.2014,13.2936,228823.0
2020-04-08 15:20:00,15.85,15.86,15.66,15.67,598050.0,13.2936,13.302,13.1343,13.1427,598050.0
2020-04-08 15:30:00,15.67,15.73,15.58,15.64,739509.0,13.1427,13.193,13.0672,13.1175,739509.0
2020-04-08 15:40:00,15.63,15.72,15.55,15.67,889898.0,13.1091,13.1846,13.042,13.1427,889898.0
2020-04-08 15:50:00,15.67,15.9,15.65,15.7,2068617.0,13.1427,13.3356,13.1259,13.1678,2068617.0
2020-04-09 09:30:00,16.03,16.49,16.02,16.18,858962.0,13.4446,13.8304,13.4362,13.5704,858962.0
2020-04-09 09:40:00,16.18,16.21,16.0,16.12,453144.0,13.5704,13.5956,13.4194,13.5201,453144.0
2020-04-09 09:50:00,16.13,16.23,15.98,16.22,333306.0,13.5285,13.6123,13.4027,13.604,333306.0
2020-04-09 10:00:00,16.22,16.28,16.03,16.04,315430.0,13.604,13.6543,13.4446,13.453,315430.0
2020-04-09 10:10:00,16.03,16.13,16.0,16.03,254171.0,13.4446,13.5285,13.4194,13.4446,254171.0
2020-04-09 10:20:00,16.03,16.21,15.93,16.14,268613.0,13.4446,13.5956,13.3607,13.5369,268613.0
2020-04-09 10:30:00,16.15,16.27,16.09,16.26,237412.0,13.5453,13.6459,13.4949,13.6375,237412.0
2020-04-09 10:40:00,16.26,16.33,16.19,16.2,270729.0,13.6375,13.6962,13.5788,13.5872,270729.0
2020-04-09 10:50:00,16.2,16.24,16.12,16.21,181996.0,13.5872,13.6207,13.5201,13.5956,181996.0
2020-04-09 11:00:00,16.21,16.22,16.12,16.17,147903.0,13.5956,13.604,13.5201,13.562,147903.0
2020-04-09 11:10:00,16.17,16.22,16.13,16.2,117117.0,13.562,13.604,13.5285,13.5872,117117.0
2020-04-09 11:20:00,16.2,16.3,16.14,16.29,128970.0,13.5872,13.6711,13.5369,13.6627,128970.0
2020-04-09 11:30:00,16.3,16.3,16.12,16.23,206773.0,13.6711,13.6711,13.5201,13.6123,206773.0
2020-04-09 11:40:00,16.23,16.28,16.17,16.28,160401.0,13.6123,13.6543,13.562,13.6543,160401.0
2020-04-09 11:50:00,16.28,16.37,16.21,16.34,130466.0,13.6543,13.7298,13.5956,13.7046,130466.0
2020-04-09 12:00:00,16.35,16.41,16.32,16.39,193197.0,13.713,13.7633,13.6878,13.7465,193197.0
2020-04-09 12:10:00,16.38,16.48,16.3,16.47,145519.0,13.7382,13.822,13.6711,13.8136,145519.0
2020-04-09 12:20:00,16.48,16.49,16.37,16.38,150043.0,13.822,13.8304,13.7298,13.7382,150043.0
2020-04-09 12:30:00,16.37,16.38,16.29,16.35,164535.0,13.7298,13.7382,13.6627,13.713,164535.0
2020-04-09 12:40:00,16.36,16.42,16.34,16.35,95214.0,13.7214,13.7717,13.7046,13.713,95214.0
2020-04-09 12:50:00,16.36,16.45,16.34,16.44,245840.0,13.7214,13.7969,13.7046,13.7885,245840.0
2020-04-09 13:00:00,16.44,16.47,16.4,16.46,149116.0,13.7885,13.8136,13.7549,13.8053,149116.0
2020-04-09 13:10:00,16.45,16.46,16.36,16.4,187919.0,13.7969,13.8053,13.7214,13.7549,187919.0
2020-04-09 13:20:00,16.39,16.41,16.35,16.39,161130.0,13.7465,13.7633,13.713,13.7465,161130.0
2020-04-09 13:30:00,16.39,16.4,16.24,16.25,170872.0,13.7465,13.7549,13.6207,13.6291,170872.0
2020-04-09 13:40:00,16.25,16.3,16.24,16.25,72927.0,13.6291,13.6711,13.6207,13.6291,72927.0
2020-04-09 13:50:00,16.24,16.28,16.2,16.25,162731.0,13.6207,13.6543,13.5872,13.6291,162731.0
2020-04-09 14:00:00,16.25,16.29,16.15,16.16,163255.0,13.6291,13.6627,13.5453,13.5536,163255.0
2020-04-09 14:10:00,16.16,16.18,16.03,16.04,264513.0,13.5536,13.5704,13.4446,13.453,264513.0
2020-04-09 14:20:00,16.04,16.06,16.0,16.01,216934.0,13.453,13.4698,13.4194,13.4278,216934.0
2020-04-09 14:30:00,16.02,16.06,15.98,16.0,254832.0,13.4362,13.4698,13.4027,13.4194,254832.0
2020-04-09 14:40:00,16.0,16.02,15.91,15.93,214959.0,13.4194,13.4362,13.344,13.3607,214959.0
2020-04-09 14:50:00,15.93,15.95,15.83,15.93,257776.0,13.3607,13.3775,13.2769,13.3607,257776.0
2020-04-09 15:00:00,15.94,15.95,15.86,15.95,196873.0,13.3691,13.3775,13.302,13.3775,196873.0
2020-04-09 15:10:00,15.95,16.02,15.95,15.96,220692.0,13.3775,13.4362,13.3775,13.3859,220692.0
2020-04-09 15:20:00,15.97,16.0,15.86,15.94,311174.0,13.3943,13.4194,13.302,13.3691,311174.0
2020-04-09 15:30:00,15.94,15.97,15.87,15.96,406121.0,13.3691,13.3943,13.3104,13.3859,406121.0
2020-04-09 15:40:00,15.97,16.0,15.93,15.95,388187.0,13.3943,13.4194,13.3607,13.3775,388187.0
2020-04-09 15:50:00,15.95,16.0,15.93,15.95,1169385.0,13.3775,13.4194,13.3607,13.3775,1169385.0
2020-04-13 09:30:00,15.95,15.95,15.63,15.82,626386.0,13.3775,13.3775,13.1091,13.2685,626386.0
2020-04-13 09:40:00,15.82,15.87,15.64,15.65,450508.0,13.2685,13.3104,13.1175,13.1259,450508.0
2020-04-13 09:50:00,15.65,15.72,15.6,15.65,104620.0,13.1259,13.1846,13.084,13.1259,104620.0
2020-04-13 10:00:00,15.65,15.82,15.63,15.8,103361.0,13.1259,13.2685,13.1091,13.2517,103361.0
2020-04-13 10:10:00,15.8,15.84,15.65,15.68,119065.0,13.2517,13.2852,13.1259,13.1511,119065.0
2020-04-13 10:20:00,15.68,15.72,15.59,15.66,109974.0,13.1511,13.1846,13.0756,13.1343,109974.0
2020-04-13 10:30:00,15.67,15.69,15.57,15.59,91325.0,13.1427,13.1594,13.0588,13.0756,91325.0
2020-04-13 10:40:00,15.59,15.61,15.47,15.48,156140.0,13.0756,13.0923,12.9749,12.9833,156140.0
2020-04-13 10:50:00,15.48,15.52,15.41,15.51,84781.0,12.9833,13.0169,12.9246,13.0085,84781.0
2020-04-13 11:00:00,15.5,15.51,15.44,15.46,95279.0,13.0001,13.0085,12.9498,12.9665,95279.0
2020-04-13 11:10:00,15.46,15.51,15.46,15.5,102145.0,12.9665,13.0085,12.9665,13.0001,102145.0
2020-04-13 11:20:00,15.49,15.53,15.47,15.5,106814.0,12.9917,13.0252,12.9749,13.0001,106814.0
2020-04-13 11:30:00,15.5,15.51,15.46,15.48,84378.0,13.0001,13.0085,12.9665,12.9833,84378.0
2020-04-13 11:40:00,15.47,15.52,15.45,15.51,72015.0,12.9749,13.0169,12.9581,13.0085,72015.0
2020-04-13 11:50:00,15.51,15.54,15.49,15.5,98811.0,13.0085,13.0336,12.9917,13.0001,98811.0
2020-04-13 12:00:00,15.5,15.53,15.48,15.51,149046.0,13.0001,13.0252,12.9833,13.0085,149046.0
2020-04-13 12:10:00,15.51,15.64,15.5,15.62,154530.0,13.0085,13.1175,13.0001,13.1007,154530.0
2020-04-13 12:20:00,15.62,15.62,15.47,15.49,127983.0,13.1007,13.1007,12.9749,12.9917,127983.0
2020-04-13 12:30:00,15.49,15.5,15.44,15.46,64617.0,12.9917,13.0001,12.9498,12.9665,64617.0
2020-04-13 12:40:00,15.47,15.51,15.45,15.51,70687.0,12.9749,13.0085,12.9581,13.0085,70687.0
2020-04-13 12:50:00,15.5,15.5,15.44,15.48,80467.0,13.0001,13.0001,12.9498,12.9833,80467.0
2020-04-13 13:00:00,15.47,15.64,15.46,15.59,197023.0,12.9749,13.1175,12.9665,13.0756,197023.0
2020-04-13 13:10:00,15.59,15.59,15.46,15.49,130569.0,13.0756,13.0756,12.9665,12.9917,130569.0
2020-04-13 13:20:00,15.5,15.53,15.46,15.5,321965.0,13.0001,13.0252,12.9665,13.0001,321965.0
2020-04-13 13:30:00,15.49,15.56,15.47,15.55,134132.0,12.9917,13.0504,12.9749,13.042,134132.0
2020-04-13 13:40:00,15.55,15.56,15.51,15.52,112852.0,13.042,13.0504,13.0085,13.0169,112852.0
2020-04-13 13:50:00,15.51,15.6,15.51,15.56,152356.0,13.0085,13.084,13.0085,13.0504,152356.0
2020-04-13 14:00:00,15.56,15.58,15.53,15.55,116810.0,13.0504,13.0672,13.0252,13.042,116810.0
2020-04-13 14:10:00,15.56,15.56,15.48,15.53,116832.0,13.0504,13.0504,12.9833,13.0252,116832.0
2020-04-13 14:20:00,15.52,15.53,15.45,15.5,78697.0,13.0169,13.0252,12.9581,13.0001,78697.0
2020-04-13 14:30:00,15.5,15.5,15.44,15.46,80760.0,13.0001,13.0001,12.9498,12.9665,80760.0
2020-04-13 14:40:00,15.46,15.48,15.41,15.46,156349.0,12.9665,12.9833,12.9246,12.9665,156349.0
2020-04-13 14:50:00,15.46,15.5,15.44,15.5,71770.0,12.9665,13.0001,12.9498,13.0001,71770.0
2020-04-13 15:00:00,15.5,15.5,15.45,15.46,66165.0,13.0001,13.0001,12.9581,12.9665,66165.0
2020-04-13 15:10:00,15.46,15.54,15.46,15.54,151455.0,12.9665,13.0336,12.9665,13.0336,151455.0
2020-04-13 15:20:00,15.54,15.55,15.48,15.5,450305.0,13.0336,13.042,12.9833,13.0001,450305.0
2020-04-13 15:30:00,15.49,15.57,15.49,15.52,317393.0,12.9917,13.0588,12.9917,13.0169,317393.0
2020-04-13 15:40:00,15.53,15.58,15.5,15.58,617950.0,13.0252,13.0672,13.0001,13.0672,617950.0
2020-04-13 15:50:00,15.58,15.75,15.48,15.54,1501466.0,13.0672,13.2098,12.9833,13.0336,1501466.0
2020-04-14 09:30:00,15.91,16.01,15.74,15.93,562503.0,13.344,13.4278,13.2014,13.3607,562503.0
2020-04-14 09:40:00,15.94,15.94,15.82,15.86,461798.0,13.3691,13.3691,13.2685,13.302,461798.0
2020-04-14 09:50:00,15.86,15.89,15.82,15.86,327996.0,13.302,13.3272,13.2685,13.302,327996.0
2020-04-14 10:00:00,15.86,15.91,15.81,15.84,172385.0,13.302,13.344,13.2601,13.2852,172385.0
2020-04-14 10:10:00,15.83,15.84,15.76,15.78,347198.0,13.2769,13.2852,13.2182,13.2349,347198.0
2020-04-14 10:20:00,15.78,15.93,15.75,15.84,308568.0,13.2349,13.3607,13.2098,13.2852,308568.0
2020-04-14 10:30:00,15.85,15.86,15.79,15.8,248529.0,13.2936,13.302,13.2433,13.2517,248529.0
2020-04-14 10:40:00,15.8,15.81,15.71,15.72,283710.0,13.2517,13.2601,13.1762,13.1846,283710.0
2020-04-14 10:50:00,15.72,15.72,15.63,15.64,202916.0,13.1846,13.1846,13.1091,13.1175,202916.0
2020-04-14 11:00:00,15.64,15.68,15.54,15.57,312570.0,13.1175,13.1511,13.0336,13.0588,312570.0
2020-04-14 11:10:00,15.56,15.73,15.53,15.63,369567.0,13.0504,13.193,13.0252,13.1091,369567.0
2020-04-14 11:20:00,15.63,15.68,15.56,15.63,291088.0,13.1091,13.1511,13.0504,13.1091,291088.0
2020-04-14 11:30:00,15.64,15.72,15.63,15.68,431457.0,13.1175,13.1846,13.1091,13.1511,431457.0
2020-04-14 11:40:00,15.68,15.84,15.64,15.83,181983.0,13.1511,13.2852,13.1175,13.2769,181983.0
2020-04-14 11:50:00,15.83,15.85,15.69,15.69,264330.0,13.2769,13.2936,13.1594,13.1594,264330.0
2020-04-14 12:00:00,15.7,15.74,15.68,15.71,405931.0,13.1678,13.2014,13.1511,13.1762,405931.0
2020-04-14 12:10:00,15.71,15.77,15.7,15.75,170272.0,13.1762,13.2265,13.1678,13.2098,170272.0
2020-04-14 12:20:00,15.75,15.77,15.74,15.77,174390.0,13.2098,13.2265,13.2014,13.2265,174390.0
2020-04-14 12:30:00,15.77,15.83,15.76,15.81,144156.0,13.2265,13.2769,13.2182,13.2601,144156.0
2020-04-14 12:40:00,15.81,15.81,15.75,15.76,160584.0,13.2601,13.2601,13.2098,13.2182,160584.0
2020-04-14 12:50:00,15.76,15.76,15.73,15.73,178556.0,13.2182,13.2182,13.193,13.193,178556.0
2020-04-14 13:00:00,15.73,15.86,15.72,15.86,133267.0,13.193,13.302,13.1846,13.302,133267.0
2020-04-14 13:10:00,15.86,15.92,15.82,15.9,126381.0,13.302,13.3523,13.2685,13.3356,126381.0
2020-04-14 13:20:00,15.9,15.96,15.88,15.96,162778.0,13.3356,13.3859,13.3188,13.3859,162778.0
2020-04-14 13:30:00,15.96,15.99,15.93,15.97,213981.0,13.3859,13.4111,13.3607,13.3943,213981.0
2020-04-14 13:40:00,15.96,15.97,15.93,15.95,145413.0,13.3859,13.3943,13.3607,13.3775,145413.0
2020-04-14 13:50:00,15.95,16.0,15.93,15.94,227953.0,13.3775,13.4194,13.3607,13.3691,227953.0
2020-04-14 14:00:00,15.94,15.97,15.88,15.91,184742.0,13.3691,13.3943,13.3188,13.344,184742.0
2020-04-14 14:10:00,15.91,15.96,15.9,15.92,498299.0,13.344,13.3859,13.3356,13.3523,498299.0
2020-04-14 14:20:00,15.92,15.99,15.92,15.97,164647.0,13.3523,13.4111,13.3523,13.3943,164647.0
2020-04-14 14:30:00,15.97,16.0,15.93,15.97,210422.0,13.3943,13.4194,13.3607,13.3943,210422.0
2020-04-14 14:40:00,15.98,16.05,15.91,16.03,376923.0,13.4027,13.4614,13.344,13.4446,376923.0
2020-04-14 14:50:00,16.03,16.15,15.99,16.06,352469.0,13.4446,13.5453,13.4111,13.4698,352469.0
2020-04-14 15:00:00,16.06,16.07,15.97,15.98,410865.0,13.4698,13.4782,13.3943,13.4027,410865.0
2020-04-14 15:10:00,15.98,15.99,15.92,15.94,562292.0,13.4027,13.4111,13.3523,13.3691,562292.0
2020-04-14 15:20:00,15.94,15.99,15.92,15.97,390041.0,13.3691,13.4111,13.3523,13.3943,390041.0
2020-04-14 15:30:00,15.97,15.97,15.89,15.91,527679.0,13.3943,13.3943,13.3272,13.344,527679.0
2020-04-14 15:40:00,15.92,15.96,15.88,15.9,622258.0,13.3523,13.3859,13.3188,13.3356,622258.0
2020-04-14 15:50:00,15.9,15.95,15.82,15.91,2411369.0,13.3356,13.3775,13.2685,13.344,2411369.0
2020-04-15 09:30:00,15.5,15.55,15.23,15.36,365501.0,13.0001,13.042,12.7736,12.8827,365501.0
2020-04-15 09:40:00,15.37,15.37,15.16,15.24,188839.0,12.8911,12.8911,12.7149,12.782,188839.0
2020-04-15 09:50:00,15.24,15.28,15.17,15.2,209977.0,12.782,12.8156,12.7233,12.7485,209977.0
2020-04-15 10:00:00,15.2,15.2,15.03,15.08,247734.0,12.7485,12.7485,12.6059,12.6478,247734.0
2020-04-15 10:10:00,15.07,15.16,15.04,15.06,193165.0,12.6394,12.7149,12.6143,12.6311,193165.0
2020-04-15 10:20:00,15.04,15.15,15.04,15.08,143799.0,12.6143,12.7065,12.6143,12.6478,143799.0
2020-04-15 10:30:00,15.08,15.12,15.03,15.04,142895.0,12.6478,12.6814,12.6059,12.6143,142895.0
2020-04-15 10:40:00,15.04,15.15,15.03,15.15,212640.0,12.6143,12.7065,12.6059,12.7065,212640.0
2020-04-15 10:50:00,15.15,15.21,15.1,15.21,123217.0,12.7065,12.7569,12.6646,12.7569,123217.0
2020-04-15 11:00:00,15.2,15.21,15.08,15.12,166735.0,12.7485,12.7569,12.6478,12.6814,166735.0
2020-04-15 11:10:00,15.13,15.2,15.06,15.08,204476.0,12.6898,12.7485,12.6311,12.6478,204476.0
2020-04-15 11:20:00,15.08,15.09,15.0,15.04,305854.0,12.6478,12.6562,12.5807,12.6143,305854.0
2020-04-15 11:30:00,15.04,15.12,15.04,15.07,188560.0,12.6143,12.6814,12.6143,12.6394,188560.0
2020-04-15 11:40:00,15.07,15.17,15.06,15.13,161820.0,12.6394,12.7233,12.6311,12.6898,161820.0
2020-04-15 11:50:00,15.13,15.21,15.13,15.18,205121.0,12.6898,12.7569,12.6898,12.7317,205121.0
2020-04-15 12:00:00,15.18,15.18,15.1,15.11,161568.0,12.7317,12.7317,12.6646,12.673,161568.0
2020-04-15 12:10:00,15.11,15.13,15.07,15.11,95024.0,12.673,12.6898,12.6394,12.673,95024.0
2020-04-15 12:20:00,15.11,15.16,15.09,15.15,89407.0,12.673,12.7149,12.6562,12.7065,89407.0
2020-04-15 12:30:00,15.15,15.17,15.11,15.15,85767.0,12.7065,12.7233,12.673,12.7065,85767.0
2020-04-15 12:40:00,15.15,15.2,15.14,15.17,97479.0,12.7065,12.7485,12.6981,12.7233,97479.0
2020-04-15 12:50:00,15.17,15.19,15.12,15.13,93990.0,12.7233,12.7401,12.6814,12.6898,93990.0
2020-04-15 13:00:00,15.13,15.21,15.1,15.19,169826.0,12.6898,12.7569,12.6646,12.7401,169826.0
2020-04-15 13:10:00,15.19,15.25,15.18,15.25,118357.0,12.7401,12.7904,12.7317,12.7904,118357.0
2020-04-15 13:20:00,15.25,15.25,15.14,15.14,85789.0,12.7904,12.7904,12.6981,12.6981,85789.0
2020-04-15 13:30:00,15.14,15.15,15.07,15.08,87742.0,12.6981,12.7065,12.6394,12.6478,87742.0
2020-04-15 13:40:00,15.08,15.12,15.06,15.1,105905.0,12.6478,12.6814,12.6311,12.6646,105905.0
2020-04-15 13:50:00,15.1,15.11,15.02,15.03,157860.0,12.6646,12.673,12.5975,12.6059,157860.0
2020-04-15 14:00:00,15.03,15.11,15.02,15.07,101956.0,12.6059,12.673,12.5975,12.6394,101956.0
2020-04-15 14:10:00,15.07,15.13,15.06,15.08,122012.0,12.6394,12.6898,12.6311,12.6478,122012.0
2020-04-15 14:20:00,15.08,15.13,15.08,15.13,143252.0,12.6478,12.6898,12.6478,12.6898,143252.0
2020-04-15 14:30:00,15.13,15.16,15.08,15.11,157663.0,12.6898,12.7149,12.6478,12.673,157663.0
2020-04-15 14:40:00,15.11,15.12,15.03,15.04,142577.0,12.673,12.6814,12.6059,12.6143,142577.0
2020-04-15 14:50:00,15.03,15.09,15.02,15.09,179125.0,12.6059,12.6562,12.5975,12.6562,179125.0
2020-04-15 15:00:00,15.09,15.11,15.02,15.06,217953.0,12.6562,12.673,12.5975,12.6311,217953.0
2020-04-15 15:10:00,15.07,15.09,15.03,15.08,206826.0,12.6394,12.6562,12.6059,12.6478,206826.0
2020-04-15 15:20:00,15.08,15.09,15.02,15.04,209887.0,12.6478,12.6562,12.5975,12.6143,209887.0
2020-04-15 15:30:00,15.04,15.05,14.96,15.01,399270.0,12.6143,12.6227,12.5472,12.5891,399270.0
2020-04-15 15:40:00,15.01,15.04,14.96,15.01,305624.0,12.5891,12.6143,12.5472,12.5891,305624.0
2020-04-15 15:50:00,15.01,15.02,14.93,15.0,782072.0,12.5891,12.5975,12.522,12.5807,782072.0
2020-04-16 09:30:00,15.05,15.08,14.77,14.83,359067.0,12.6227,12.6478,12.3878,12.4381,359067.0
2020-04-16 09:40:00,14.83,15.06,14.83,14.97,262607.0,12.4381,12.6311,12.4381,12.5556,262607.0
2020-04-16 09:50:00,14.96,14.98,14.77,14.77,194700.0,12.5472,12.564,12.3878,12.3878,194700.0
2020-04-16 10:00:00,14.78,14.8,14.64,14.64,381477.0,12.3962,12.413,12.2788,12.2788,381477.0
2020-04-16 10:10:00,14.64,14.69,14.55,14.62,261611.0,12.2788,12.3207,12.2033,12.262,261611.0
2020-04-16 10:20:00,14.63,14.85,14.62,14.84,257271.0,12.2704,12.4549,12.262,12.4465,257271.0
2020-04-16 10:30:00,14.83,14.84,14.7,14.76,227512.0,12.4381,12.4465,12.3291,12.3794,227512.0
2020-04-16 10:40:00,14.76,14.83,14.72,14.82,214856.0,12.3794,12.4381,12.3459,12.4298,214856.0
2020-04-16 10:50:00,14.82,14.92,14.79,14.89,142405.0,12.4298,12.5136,12.4046,12.4885,142405.0
2020-04-16 11:00:00,14.89,14.94,14.87,14.9,177546.0,12.4885,12.5304,12.4717,12.4969,177546.0
2020-04-16 11:10:00,14.91,14.91,14.82,14.87,107936.0,12.5052,12.5052,12.4298,12.4717,107936.0
2020-04-16 11:20:00,14.87,14.88,14.82,14.83,157608.0,12.4717,12.4801,12.4298,12.4381,157608.0
2020-04-16 11:30:00,14.83,14.91,14.82,14.88,303951.0,12.4381,12.5052,12.4298,12.4801,303951.0
2020-04-16 11:40:00,14.89,14.94,14.83,14.84,204295.0,12.4885,12.5304,12.4381,12.4465,204295.0
2020-04-16 11:50:00,14.84,14.95,14.82,14.9,203187.0,12.4465,12.5388,12.4298,12.4969,203187.0
2020-04-16 12:00:00,14.89,14.91,14.82,14.87,233514.0,12.4885,12.5052,12.4298,12.4717,233514.0
2020-04-16 12:10:00,14.86,14.91,14.81,14.83,146743.0,12.4633,12.5052,12.4214,12.4381,146743.0
2020-04-16 12:20:00,14.83,14.84,14.77,14.8,128765.0,12.4381,12.4465,12.3878,12.413,128765.0
2020-04-16 12:30:00,14.79,14.8,14.74,14.76,117486.0,12.4046,12.413,12.3627,12.3794,117486.0
2020-04-16 12:40:00,14.75,14.82,14.75,14.82,112607.0,12.371,12.4298,12.371,12.4298,112607.0
2020-04-16 12:50:00,14.81,14.85,14.8,14.85,78728.0,12.4214,12.4549,12.413,12.4549,78728.0
2020-04-16 13:00:00,14.84,14.9,14.84,14.86,105358.0,12.4465,12.4969,12.4465,12.4633,105358.0
2020-04-16 13:10:00,14.87,14.94,14.86,14.94,108293.0,12.4717,12.5304,12.4633,12.5304,108293.0
2020-04-16 13:20:00,14.94,15.1,14.93,15.08,217432.0,12.5304,12.6646,12.522,12.6478,217432.0
2020-04-16 13:30:00,15.08,15.11,14.93,14.94,270249.0,12.6478,12.673,12.522,12.5304,270249.0
2020-04-16 13:40:00,14.95,15.08,14.94,15.06,148588.0,12.5388,12.6478,12.5304,12.6311,148588.0
2020-04-16 13:50:00,15.06,15.13,15.03,15.13,163801.0,12.6311,12.6898,12.6059,12.6898,163801.0
2020-04-16 14:00:00,15.12,15.23,15.09,15.21,203065.0,12.6814,12.7736,12.6562,12.7569,203065.0
2020-04-16 14:10:00,15.21,15.32,15.19,15.26,248167.0,12.7569,12.8491,12.7401,12.7988,248167.0
2020-04-16 14:20:00,15.26,15.28,15.19,15.23,216172.0,12.7988,12.8156,12.7401,12.7736,216172.0
2020-04-16 14:30:00,15.23,15.28,15.2,15.27,224174.0,12.7736,12.8156,12.7485,12.8072,224174.0
2020-04-16 14:40:00,15.28,15.3,15.22,15.25,143960.0,12.8156,12.8323,12.7652,12.7904,143960.0
2020-04-16 14:50:00,15.25,15.27,15.21,15.25,200281.0,12.7904,12.8072,12.7569,12.7904,200281.0
2020-04-16 15:00:00,15.25,15.27,15.22,15.26,189157.0,12.7904,12.8072,12.7652,12.7988,189157.0
2020-04-16 15:10:00,15.27,15.3,15.24,15.25,295919.0,12.8072,12.8323,12.782,12.7904,295919.0
2020-04-16 15:20:00,15.26,15.29,15.22,15.29,235897.0,12.7988,12.824,12.7652,12.824,235897.0
2020-04-16 15:30:00,15.29,15.34,15.28,15.29,369501.0,12.824,12.8659,12.8156,12.824,369501.0
2020-04-16 15:40:00,15.29,15.31,15.22,15.25,496488.0,12.824,12.8407,12.7652,12.7904,496488.0
2020-04-16 15:50:00,15.22,15.28,15.2,15.23,1246818.0,12.7652,12.8156,12.7485,12.7736,1246818.0
2020-04-17 09:30:00,15.45,15.73,15.41,15.69,992362.0,12.9581,13.193,12.9246,13.1594,992362.0
2020-04-17 09:40:00,15.69,15.72,15.52,15.52,366262.0,13.1594,13.1846,13.0169,13.0169,366262.0
2020-04-17 09:50:00,15.53,15.64,15.48,15.57,387279.0,13.0252,13.1175,12.9833,13.0588,387279.0
2020-04-17 10:00:00,15.57,15.62,15.49,15.51,381913.0,13.0588,13.1007,12.9917,13.0085,381913.0
2020-04-17 10:10:00,15.51,15.56,15.46,15.48,366425.0,13.0085,13.0504,12.9665,12.9833,366425.0
2020-04-17 10:20:00,15.47,15.53,15.44,15.51,738334.0,12.9749,13.0252,12.9498,13.0085,738334.0
2020-04-17 10:30:00,15.5,15.52,15.4,15.46,216760.0,13.0001,13.0169,12.9162,12.9665,216760.0
2020-04-17 10:40:00,15.46,15.52,15.46,15.48,402462.0,12.9665,13.0169,12.9665,12.9833,402462.0
2020-04-17 10:50:00,15.47,15.57,15.47,15.51,331672.0,12.9749,13.0588,12.9749,13.0085,331672.0
2020-04-17 11:00:00,15.5,15.55,15.49,15.52,261797.0,13.0001,13.042,12.9917,13.0169,261797.0
2020-04-17 11:10:00,15.52,15.54,15.49,15.52,207740.0,13.0169,13.0336,12.9917,13.0169,207740.0
2020-04-17 11:20:00,15.53,15.53,15.44,15.49,540357.0,13.0252,13.0252,12.9498,12.9917,540357.0
2020-04-17 11:30:00,15.49,15.57,15.47,15.54,231647.0,12.9917,13.0588,12.9749,13.0336,231647.0
2020-04-17 11:40:00,15.54,15.55,15.5,15.52,322444.0,13.0336,13.042,13.0001,13.0169,322444.0
2020-04-17 11:50:00,15.52,15.56,15.49,15.53,664039.0,13.0169,13.0504,12.9917,13.0252,664039.0
2020-04-17 12:00:00,15.53,15.59,15.52,15.53,314666.0,13.0252,13.0756,13.0169,13.0252,314666.0
2020-04-17 12:10:00,15.52,15.53,15.45,15.49,163800.0,13.0169,13.0252,12.9581,12.9917,163800.0
2020-04-17 12:20:00,15.5,15.51,15.45,15.5,108330.0,13.0001,13.0085,12.9581,13.0001,108330.0
2020-04-17 12:30:00,15.51,15.51,15.47,15.48,720372.0,13.0085,13.0085,12.9749,12.9833,720372.0
2020-04-17 12:40:00,15.49,15.52,15.48,15.52,416779.0,12.9917,13.0169,12.9833,13.0169,416779.0
2020-04-17 12:50:00,15.52,15.52,15.49,15.5,263795.0,13.0169,13.0169,12.9917,13.0001,263795.0
2020-04-17 13:00:00,15.5,15.51,15.46,15.5,809411.0,13.0001,13.0085,12.9665,13.0001,809411.0
2020-04-17 13:10:00,15.5,15.51,15.48,15.51,314125.0,13.0001,13.0085,12.9833,13.0085,314125.0
2020-04-17 13:20:00,15.51,15.52,15.46,15.5,287008.0,13.0085,13.0169,12.9665,13.0001,287008.0
2020-04-17 13:30:00,15.51,15.52,15.49,15.51,242367.0,13.0085,13.0169,12.9917,13.0085,242367.0
2020-04-17 13:40:00,15.5,15.51,15.43,15.43,142344.0,13.0001,13.0085,12.9414,12.9414,142344.0
2020-04-17 13:50:00,15.43,15.44,15.38,15.42,201182.0,12.9414,12.9498,12.8994,12.933,201182.0
2020-04-17 14:00:00,15.42,15.42,15.36,15.39,182529.0,12.933,12.933,12.8827,12.9078,182529.0
2020-04-17 14:10:00,15.39,15.4,15.36,15.4,162760.0,12.9078,12.9162,12.8827,12.9162,162760.0
2020-04-17 14:20:00,15.39,15.45,15.39,15.43,199145.0,12.9078,12.9581,12.9078,12.9414,199145.0
2020-04-17 14:30:00,15.42,15.43,15.37,15.4,167497.0,12.933,12.9414,12.8911,12.9162,167497.0
2020-04-17 14:40:00,15.4,15.42,15.38,15.42,182872.0,12.9162,12.933,12.8994,12.933,182872.0
2020-04-17 14:50:00,15.41,15.43,15.37,15.43,201713.0,12.9246,12.9414,12.8911,12.9414,201713.0
2020-04-17 15:00:00,15.43,15.46,15.42,15.45,192187.0,12.9414,12.9665,12.933,12.9581,192187.0
2020-04-17 15:10:00,15.45,15.5,15.44,15.49,212528.0,12.9581,13.0001,12.9498,12.9917,212528.0
2020-04-17 15:20:00,15.49,15.5,15.44,15.5,179343.0,12.9917,13.0001,12.9498,13.0001,179343.0
2020-04-17 15:30:00,15.5,15.52,15.49,15.52,418783.0,13.0001,13.0169,12.9917,13.0169,418783.0
2020-04-17 15:40:00,15.52,15.55,15.48,15.53,581797.0,13.0169,13.042,12.9833,13.0252,581797.0
2020-04-17 15:50:00,15.54,15.58,15.48,15.53,1561375.0,13.0336,13.0672,12.9833,13.0252,1561375.0
2020-04-20 09:30:00,15.22,15.22,14.9,15.19,723874.0,12.7652,12.7652,12.4969,12.7401,723874.0
2020-04-20 09:40:00,15.19,15.37,15.14,15.32,246265.0,12.7401,12.8911,12.6981,12.8491,246265.0
2020-04-20 09:50:00,15.32,15.35,15.22,15.23,279970.0,12.8491,12.8743,12.7652,12.7736,279970.0
2020-04-20 10:00:00,15.24,15.43,15.24,15.42,398043.0,12.782,12.9414,12.782,12.933,398043.0
2020-04-20 10:10:00,15.42,15.45,15.35,15.38,202933.0,12.933,12.9581,12.8743,12.8994,202933.0
2020-04-20 10:20:00,15.39,15.44,15.34,15.41,195647.0,12.9078,12.9498,12.8659,12.9246,195647.0
2020-04-20 10:30:00,15.41,15.43,15.28,15.29,215919.0,12.9246,12.9414,12.8156,12.824,215919.0
2020-04-20 10:40:00,15.3,15.47,15.29,15.44,147829.0,12.8323,12.9749,12.824,12.9498,147829.0
2020-04-20 10:50:00,15.45,15.49,15.42,15.44,146594.0,12.9581,12.9917,12.933,12.9498,146594.0
2020-04-20 11:00:00,15.43,15.44,15.39,15.4,145362.0,12.9414,12.9498,12.9078,12.9162,145362.0
2020-04-20 11:10:00,15.4,15.41,15.33,15.38,214282.0,12.9162,12.9246,12.8575,12.8994,214282.0
2020-04-20 11:20:00,15.38,15.39,15.37,15.38,92035.0,12.8994,12.9078,12.8911,12.8994,92035.0
2020-04-20 11:30:00,15.38,15.47,15.35,15.45,141812.0,12.8994,12.9749,12.8743,12.9581,141812.0
2020-04-20 11:40:00,15.45,15.47,15.42,15.43,145018.0,12.9581,12.9749,12.933,12.9414,145018.0
2020-04-20 11:50:00,15.44,15.45,15.4,15.41,103078.0,12.9498,12.9581,12.9162,12.9246,103078.0
2020-04-20 12:00:00,15.41,15.41,15.33,15.35,115758.0,12.9246,12.9246,12.8575,12.8743,115758.0
2020-04-20 12:10:00,15.36,15.36,15.26,15.29,143731.0,12.8827,12.8827,12.7988,12.824,143731.0
2020-04-20 12:20:00,15.28,15.32,15.26,15.27,97984.0,12.8156,12.8491,12.7988,12.8072,97984.0
2020-04-20 12:30:00,15.27,15.33,15.26,15.33,126625.0,12.8072,12.8575,12.7988,12.8575,126625.0
2020-04-20 12:40:00,15.33,15.39,15.31,15.38,96916.0,12.8575,12.9078,12.8407,12.8994,96916.0
2020-04-20 12:50:00,15.39,15.39,15.34,15.35,132479.0,12.9078,12.9078,12.8659,12.8743,132479.0
2020-04-20 13:00:00,15.34,15.36,15.29,15.35,100132.0,12.8659,12.8827,12.824,12.8743,100132.0
2020-04-20 13:10:00,15.35,15.36,15.29,15.32,124438.0,12.8743,12.8827,12.824,12.8491,124438.0
2020-04-20 13:20:00,15.32,15.33,15.26,15.26,86008.0,12.8491,12.8575,12.7988,12.7988,86008.0
2020-04-20 13:30:00,15.27,15.28,15.2,15.28,419948.0,12.8072,12.8156,12.7485,12.8156,419948.0
2020-04-20 13:40:00,15.28,15.38,15.27,15.35,227143.0,12.8156,12.8994,12.8072,12.8743,227143.0
2020-04-20 13:50:00,15.35,15.4,15.35,15.39,175533.0,12.8743,12.9162,12.8743,12.9078,175533.0
2020-04-20 14:00:00,15.39,15.42,15.35,15.41,264906.0,12.9078,12.933,12.8743,12.9246,264906.0
2020-04-20 14:10:00,15.41,15.44,15.34,15.37,247931.0,12.9246,12.9498,12.8659,12.8911,247931.0
2020-04-20 14:20:00,15.37,15.39,15.27,15.28,220873.0,12.8911,12.9078,12.8072,12.8156,220873.0
2020-04-20 14:30:00,15.29,15.37,15.28,15.34,177281.0,12.824,12.8911,12.8156,12.8659,177281.0
2020-04-20 14:40:00,15.34,15.44,15.31,15.44,167732.0,12.8659,12.9498,12.8407,12.9498,167732.0
2020-04-20 14:50:00,15.44,15.44,15.32,15.32,239012.0,12.9498,12.9498,12.8491,12.8491,239012.0
2020-04-20 15:00:00,15.33,15.38,15.28,15.33,171213.0,12.8575,12.8994,12.8156,12.8575,171213.0
2020-04-20 15:10:00,15.33,15.35,15.29,15.31,197196.0,12.8575,12.8743,12.824,12.8407,197196.0
2020-04-20 15:20:00,15.31,15.36,15.31,15.35,283444.0,12.8407,12.8827,12.8407,12.8743,283444.0
2020-04-20 15:30:00,15.35,15.41,15.34,15.38,366949.0,12.8743,12.9246,12.8659,12.8994,366949.0
2020-04-20 15:40:00,15.38,15.39,15.3,15.34,522493.0,12.8994,12.9078,12.8323,12.8659,522493.0
2020-04-20 15:50:00,15.34,15.44,15.29,15.35,878947.0,12.8659,12.9498,12.824,12.8743,878947.0
2020-04-21 09:30:00,15.06,15.21,14.89,14.9,640770.0,12.6311,12.7569,12.4885,12.4969,640770.0
2020-04-21 09:40:00,14.9,14.96,14.86,14.93,337640.0,12.4969,12.5472,12.4633,12.522,337640.0
2020-04-21 09:50:00,14.94,15.02,14.9,15.02,322085.0,12.5304,12.5975,12.4969,12.5975,322085.0
2020-04-21 10:00:00,15.02,15.02,14.88,14.89,344531.0,12.5975,12.5975,12.4801,12.4885,344531.0
2020-04-21 10:10:00,14.89,14.91,14.82,14.86,201242.0,12.4885,12.5052,12.4298,12.4633,201242.0
2020-04-21 10:20:00,14.87,14.89,14.83,14.89,177938.0,12.4717,12.4885,12.4381,12.4885,177938.0
2020-04-21 10:30:00,14.89,14.9,14.83,14.84,127251.0,12.4885,12.4969,12.4381,12.4465,127251.0
2020-04-21 10:40:00,14.83,14.87,14.8,14.81,149838.0,12.4381,12.4717,12.413,12.4214,149838.0
2020-04-21 10:50:00,14.81,14.85,14.79,14.81,171020.0,12.4214,12.4549,12.4046,12.4214,171020.0
2020-04-21 11:00:00,14.81,14.86,14.79,14.82,234067.0,12.4214,12.4633,12.4046,12.4298,234067.0
2020-04-21 11:10:00,14.83,14.83,14.7,14.74,212901.0,12.4381,12.4381,12.3291,12.3627,212901.0
2020-04-21 11:20:00,14.74,14.81,14.74,14.81,220398.0,12.3627,12.4214,12.3627,12.4214,220398.0
2020-04-21 11:30:00,14.82,14.87,14.76,14.83,234245.0,12.4298,12.4717,12.3794,12.4381,234245.0
2020-04-21 11:40:00,14.83,14.83,14.7,14.76,207284.0,12.4381,12.4381,12.3291,12.3794,207284.0
2020-04-21 11:50:00,14.76,14.78,14.7,14.74,167125.0,12.3794,12.3962,12.3291,12.3627,167125.0
2020-04-21 12:00:00,14.73,14.74,14.68,14.7,148591.0,12.3543,12.3627,12.3123,12.3291,148591.0
2020-04-21 12:10:00,14.7,14.75,14.68,14.69,114547.0,12.3291,12.371,12.3123,12.3207,114547.0
2020-04-21 12:20:00,14.69,14.7,14.61,14.64,155452.0,12.3207,12.3291,12.2536,12.2788,155452.0
2020-04-21 12:30:00,14.65,14.65,14.6,14.61,154834.0,12.2872,12.2872,12.2452,12.2536,154834.0
2020-04-21 12:40:00,14.61,14.63,14.57,14.6,183904.0,12.2536,12.2704,12.2201,12.2452,183904.0
2020-04-21 12:50:00,14.6,14.66,14.59,14.6,171336.0,12.2452,12.2956,12.2369,12.2452,171336.0
2020-04-21 13:00:00,14.61,14.67,14.59,14.62,230171.0,12.2536,12.304,12.2369,12.262,230171.0
2020-04-21 13:10:00,14.61,14.66,14.6,14.64,134563.0,12.2536,12.2956,12.2452,12.2788,134563.0
2020-04-21 13:20:00,14.64,14.66,14.62,14.64,132973.0,12.2788,12.2956,12.262,12.2788,132973.0
2020-04-21 13:30:00,14.64,14.66,14.6,14.64,142712.0,12.2788,12.2956,12.2452,12.2788,142712.0
2020-04-21 13:40:00,14.64,14.65,14.53,14.54,173092.0,12.2788,12.2872,12.1865,12.1949,173092.0
2020-04-21 13:50:00,14.54,14.58,14.52,14.54,130361.0,12.1949,12.2285,12.1781,12.1949,130361.0
2020-04-21 14:00:00,14.54,14.58,14.51,14.55,121097.0,12.1949,12.2285,12.1698,12.2033,121097.0
2020-04-21 14:10:00,14.55,14.57,14.52,14.53,202166.0,12.2033,12.2201,12.1781,12.1865,202166.0
2020-04-21 14:20:00,14.53,14.56,14.51,14.53,230748.0,12.1865,12.2117,12.1698,12.1865,230748.0
2020-04-21 14:30:00,14.53,14.54,14.47,14.5,181973.0,12.1865,12.1949,12.1362,12.1614,181973.0
2020-04-21 14:40:00,14.5,14.5,14.43,14.48,157835.0,12.1614,12.1614,12.1027,12.1446,157835.0
2020-04-21 14:50:00,14.47,14.51,14.45,14.51,149394.0,12.1362,12.1698,12.1194,12.1698,149394.0
2020-04-21 15:00:00,14.51,14.53,14.44,14.45,270294.0,12.1698,12.1865,12.111,12.1194,270294.0
2020-04-21 15:10:00,14.45,14.54,14.43,14.53,228938.0,12.1194,12.1949,12.1027,12.1865,228938.0
2020-04-21 15:20:00,14.53,14.57,14.49,14.52,388628.0,12.1865,12.2201,12.153,12.1781,388628.0
2020-04-21 15:30:00,14.51,14.54,14.47,14.51,441218.0,12.1698,12.1949,12.1362,12.1698,441218.0
2020-04-21 15:40:00,14.51,14.51,14.42,14.45,511839.0,12.1698,12.1698,12.0943,12.1194,511839.0
2020-04-21 15:50:00,14.46,14.53,14.41,14.43,1231912.0,12.1278,12.1865,12.0859,12.1027,1231912.0
2020-04-22 09:30:00,14.8,14.87,14.67,14.7,507290.0,12.413,12.4717,12.304,12.3291,507290.0
2020-04-22 09:40:00,14.7,14.73,14.64,14.65,207764.0,12.3291,12.3543,12.2788,12.2872,207764.0
2020-04-22 09:50:00,14.65,14.66,14.58,14.61,198218.0,12.2872,12.2956,12.2285,12.2536,198218.0
2020-04-22 10:00:00,14.62,14.7,14.58,14.68,435692.0,12.262,12.3291,12.2285,12.3123,435692.0
2020-04-22 10:10:00,14.68,14.71,14.59,14.61,229263.0,12.3123,12.3375,12.2369,12.2536,229263.0
2020-04-22 10:20:00,14.61,14.68,14.6,14.65,173408.0,12.2536,12.3123,12.2452,12.2872,173408.0
2020-04-22 10:30:00,14.65,14.69,14.63,14.68,162350.0,12.2872,12.3207,12.2704,12.3123,162350.0
2020-04-22 10:40:00,14.69,14.72,14.65,14.66,151752.0,12.3207,12.3459,12.2872,12.2956,151752.0
2020-04-22 10:50:00,14.67,14.68,14.55,14.57,212207.0,12.304,12.3123,12.2033,12.2201,212207.0
2020-04-22 11:00:00,14.57,14.6,14.53,14.56,278281.0,12.2201,12.2452,12.1865,12.2117,278281.0
2020-04-22 11:10:00,14.56,14.58,14.53,14.57,179439.0,12.2117,12.2285,12.1865,12.2201,179439.0
2020-04-22 11:20:00,14.57,14.64,14.55,14.57,215128.0,12.2201,12.2788,12.2033,12.2201,215128.0
2020-04-22 11:30:00,14.57,14.59,14.55,14.56,178652.0,12.2201,12.2369,12.2033,12.2117,178652.0
2020-04-22 11:40:00,14.56,14.62,14.55,14.6,169412.0,12.2117,12.262,12.2033,12.2452,169412.0
2020-04-22 11:50:00,14.61,14.61,14.54,14.57,178797.0,12.2536,12.2536,12.1949,12.2201,178797.0
2020-04-22 12:00:00,14.57,14.58,14.55,14.55,126983.0,12.2201,12.2285,12.2033,12.2033,126983.0
2020-04-22 12:10:00,14.56,14.56,14.54,14.54,127200.0,12.2117,12.2117,12.1949,12.1949,127200.0
2020-04-22 12:20:00,14.54,14.57,14.51,14.57,117869.0,12.1949,12.2201,12.1698,12.2201,117869.0
2020-04-22 12:30:00,14.57,14.64,14.56,14.63,231342.0,12.2201,12.2788,12.2117,12.2704,231342.0
2020-04-22 12:40:00,14.64,14.65,14.61,14.62,95913.0,12.2788,12.2872,12.2536,12.262,95913.0
2020-04-22 12:50:00,14.61,14.65,14.59,14.65,139375.0,12.2536,12.2872,12.2369,12.2872,139375.0
2020-04-22 13:00:00,14.65,14.65,14.61,14.63,97880.0,12.2872,12.2872,12.2536,12.2704,97880.0
2020-04-22 13:10:00,14.64,14.72,14.63,14.69,365902.0,12.2788,12.3459,12.2704,12.3207,365902.0
2020-04-22 13:20:00,14.69,14.81,14.69,14.77,385527.0,12.3207,12.4214,12.3207,12.3878,385527.0
2020-04-22 13:30:00,14.78,14.79,14.65,14.75,813071.0,12.3962,12.4046,12.2872,12.371,813071.0
2020-04-22 13:40:00,14.76,14.79,14.75,14.78,121130.0,12.3794,12.4046,12.371,12.3962,121130.0
2020-04-22 13:50:00,14.77,14.83,14.76,14.82,136044.0,12.3878,12.4381,12.3794,12.4298,136044.0
2020-04-22 14:00:00,14.83,14.84,14.79,14.83,167070.0,12.4381,12.4465,12.4046,12.4381,167070.0
2020-04-22 14:10:00,14.83,14.83,14.79,14.79,158503.0,12.4381,12.4381,12.4046,12.4046,158503.0
2020-04-22 14:20:00,14.8,14.81,14.77,14.79,152120.0,12.413,12.4214,12.3878,12.4046,152120.0
2020-04-22 14:30:00,14.79,14.85,14.78,14.84,251262.0,12.4046,12.4549,12.3962,12.4465,251262.0
2020-04-22 14:40:00,14.83,14.84,14.82,14.83,163048.0,12.4381,12.4465,12.4298,12.4381,163048.0
2020-04-22 14:50:00,14.83,14.9,14.82,14.87,395370.0,12.4381,12.4969,12.4298,12.4717,395370.0
2020-04-22 15:00:00,14.88,14.89,14.85,14.87,428079.0,12.4801,12.4885,12.4549,12.4717,428079.0
2020-04-22 15:10:00,14.87,14.88,14.83,14.86,152369.0,12.4717,12.4801,12.4381,12.4633,152369.0
2020-04-22 15:20:00,14.86,14.87,14.81,14.82,229938.0,12.4633,12.4717,12.4214,12.4298,229938.0
2020-04-22 15:30:00,14.82,14.85,14.81,14.82,369115.0,12.4298,12.4549,12.4214,12.4298,369115.0
2020-04-22 15:40:00,14.82,14.85,14.8,14.85,402086.0,12.4298,12.4549,12.413,12.4549,402086.0
2020-04-22 15:50:00,14.85,14.9,14.76,14.78,1660360.0,12.4549,12.4969,12.3794,12.3962,1660360.0
2020-04-23 09:30:00,14.89,15.0,14.86,14.97,305046.0,12.4885,12.5807,12.4633,12.5556,305046.0
2020-04-23 09:40:00,14.97,14.99,14.94,14.97,218084.0,12.5556,12.5723,12.5304,12.5556,218084.0
2020-04-23 09:50:00,14.96,15.01,14.95,14.98,457036.0,12.5472,12.5891,12.5388,12.564,457036.0
2020-04-23 10:00:00,14.99,15.05,14.96,15.03,231735.0,12.5723,12.6227,12.5472,12.6059,231735.0
2020-04-23 10:10:00,15.03,15.05,15.0,15.03,234156.0,12.6059,12.6227,12.5807,12.6059,234156.0
2020-04-23 10:20:00,15.03,15.04,14.98,15.0,227986.0,12.6059,12.6143,12.564,12.5807,227986.0
2020-04-23 10:30:00,15.0,15.05,14.97,15.03,451837.0,12.5807,12.6227,12.5556,12.6059,451837.0
2020-04-23 10:40:00,15.03,15.1,15.01,15.05,265167.0,12.6059,12.6646,12.5891,12.6227,265167.0
2020-04-23 10:50:00,15.04,15.1,14.99,15.08,349741.0,12.6143,12.6646,12.5723,12.6478,349741.0
2020-04-23 11:00:00,15.08,15.08,14.99,15.0,197176.0,12.6478,12.6478,12.5723,12.5807,197176.0
2020-04-23 11:10:00,15.0,15.06,14.99,15.04,172139.0,12.5807,12.6311,12.5723,12.6143,172139.0
2020-04-23 11:20:00,15.03,15.07,15.01,15.04,206563.0,12.6059,12.6394,12.5891,12.6143,206563.0
2020-04-23 11:30:00,15.05,15.07,15.0,15.04,133815.0,12.6227,12.6394,12.5807,12.6143,133815.0
2020-04-23 11:40:00,15.04,15.06,15.01,15.04,85640.0,12.6143,12.6311,12.5891,12.6143,85640.0
2020-04-23 11:50:00,15.04,15.05,15.01,15.03,78735.0,12.6143,12.6227,12.5891,12.6059,78735.0
2020-04-23 12:00:00,15.04,15.07,15.03,15.07,126863.0,12.6143,12.6394,12.6059,12.6394,126863.0
2020-04-23 12:10:00,15.07,15.07,14.99,15.05,739262.0,12.6394,12.6394,12.5723,12.6227,739262.0
2020-04-23 12:20:00,15.04,15.05,15.02,15.04,95174.0,12.6143,12.6227,12.5975,12.6143,95174.0
2020-04-23 12:30:00,15.05,15.05,15.01,15.04,126112.0,12.6227,12.6227,12.5891,12.6143,126112.0
2020-04-23 12:40:00,15.04,15.05,14.91,14.93,435253.0,12.6143,12.6227,12.5052,12.522,435253.0
2020-04-23 12:50:00,14.92,14.93,14.8,14.92,184658.0,12.5136,12.522,12.413,12.5136,184658.0
2020-04-23 13:00:00,14.92,14.94,14.88,14.91,144164.0,12.5136,12.5304,12.4801,12.5052,144164.0
2020-04-23 13:10:00,14.9,14.91,14.88,14.89,139236.0,12.4969,12.5052,12.4801,12.4885,139236.0
2020-04-23 13:20:00,14.89,14.89,14.77,14.81,151380.0,12.4885,12.4885,12.3878,12.4214,151380.0
2020-04-23 13:30:00,14.8,14.81,14.76,14.77,188346.0,12.413,12.4214,12.3794,12.3878,188346.0
2020-04-23 13:40:00,14.76,14.77,14.69,14.69,191506.0,12.3794,12.3878,12.3207,12.3207,191506.0
2020-04-23 13:50:00,14.7,14.72,14.66,14.69,142310.0,12.3291,12.3459,12.2956,12.3207,142310.0
2020-04-23 14:00:00,14.69,14.69,14.61,14.61,280634.0,12.3207,12.3207,12.2536,12.2536,280634.0
2020-04-23 14:10:00,14.62,14.68,14.59,14.66,268261.0,12.262,12.3123,12.2369,12.2956,268261.0
2020-04-23 14:20:00,14.66,14.77,14.64,14.76,224373.0,12.2956,12.3878,12.2788,12.3794,224373.0
2020-04-23 14:30:00,14.76,14.78,14.73,14.75,83677.0,12.3794,12.3962,12.3543,12.371,83677.0
2020-04-23 14:40:00,14.76,14.81,14.75,14.78,109326.0,12.3794,12.4214,12.371,12.3962,109326.0
2020-04-23 14:50:00,14.79,14.88,14.79,14.85,113036.0,12.4046,12.4801,12.4046,12.4549,113036.0
2020-04-23 15:00:00,14.85,14.87,14.81,14.82,92703.0,12.4549,12.4717,12.4214,12.4298,92703.0
2020-04-23 15:10:00,14.82,14.83,14.69,14.7,300061.0,12.4298,12.4381,12.3207,12.3291,300061.0
2020-04-23 15:20:00,14.7,14.75,14.68,14.74,160599.0,12.3291,12.371,12.3123,12.3627,160599.0
2020-04-23 15:30:00,14.74,14.75,14.69,14.7,373401.0,12.3627,12.371,12.3207,12.3291,373401.0
2020-04-23 15:40:00,14.7,14.71,14.65,14.71,445549.0,12.3291,12.3375,12.2872,12.3375,445549.0
2020-04-23 15:50:00,14.71,14.71,14.6,14.61,970153.0,12.3375,12.3375,12.2452,12.2536,970153.0
2020-04-24 09:30:00,14.8,14.99,14.76,14.94,360148.0,12.413,12.5723,12.3794,12.5304,360148.0
2020-04-24 09:40:00,14.94,15.01,14.92,14.96,152457.0,12.5304,12.5891,12.5136,12.5472,152457.0
2020-04-24 09:50:00,14.96,14.99,14.89,14.91,92677.0,12.5472,12.5723,12.4885,12.5052,92677.0
2020-04-24 10:00:00,14.92,14.96,14.88,14.89,187728.0,12.5136,12.5472,12.4801,12.4885,187728.0
2020-04-24 10:10:00,14.89,14.92,14.88,14.9,178715.0,12.4885,12.5136,12.4801,12.4969,178715.0
2020-04-24 10:20:00,14.9,14.91,14.83,14.85,210860.0,12.4969,12.5052,12.4381,12.4549,210860.0
2020-04-24 10:30:00,14.84,14.94,14.83,14.91,195036.0,12.4465,12.5304,12.4381,12.5052,195036.0
2020-04-24 10:40:00,14.91,14.91,14.87,14.9,109489.0,12.5052,12.5052,12.4717,12.4969,109489.0
2020-04-24 10:50:00,14.9,14.9,14.85,14.86,100744.0,12.4969,12.4969,12.4549,12.4633,100744.0
2020-04-24 11:00:00,14.85,14.87,14.83,14.84,146425.0,12.4549,12.4717,12.4381,12.4465,146425.0
2020-04-24 11:10:00,14.84,14.88,14.82,14.87,94728.0,12.4465,12.4801,12.4298,12.4717,94728.0
2020-04-24 11:20:00,14.88,14.91,14.87,14.89,88770.0,12.4801,12.5052,12.4717,12.4885,88770.0
2020-04-24 11:30:00,14.9,14.9,14.86,14.89,105932.0,12.4969,12.4969,12.4633,12.4885,105932.0
2020-04-24 11:40:00,14.88,14.89,14.84,14.87,60083.0,12.4801,12.4885,12.4465,12.4717,60083.0
2020-04-24 11:50:00,14.86,14.87,14.85,14.86,71932.0,12.4633,12.4717,12.4549,12.4633,71932.0
2020-04-24 12:00:00,14.86,14.88,14.83,14.88,184607.0,12.4633,12.4801,12.4381,12.4801,184607.0
2020-04-24 12:10:00,14.87,14.89,14.85,14.88,129052.0,12.4717,12.4885,12.4549,12.4801,129052.0
2020-04-24 12:20:00,14.87,14.91,14.85,14.91,64405.0,12.4717,12.5052,12.4549,12.5052,64405.0
2020-04-24 12:30:00,14.9,14.9,14.84,14.85,256266.0,12.4969,12.4969,12.4465,12.4549,256266.0
2020-04-24 12:40:00,14.85,14.87,14.84,14.87,99333.0,12.4549,12.4717,12.4465,12.4717,99333.0
2020-04-24 12:50:00,14.86,14.87,14.82,14.83,154948.0,12.4633,12.4717,12.4298,12.4381,154948.0
2020-04-24 13:00:00,14.83,14.84,14.78,14.8,411793.0,12.4381,12.4465,12.3962,12.413,411793.0
2020-04-24 13:10:00,14.79,14.84,14.79,14.84,260776.0,12.4046,12.4465,12.4046,12.4465,260776.0
2020-04-24 13:20:00,14.83,14.85,14.8,14.85,164394.0,12.4381,12.4549,12.413,12.4549,164394.0
2020-04-24 13:30:00,14.85,14.85,14.81,14.81,190997.0,12.4549,12.4549,12.4214,12.4214,190997.0
2020-04-24 13:40:00,14.82,14.87,14.81,14.85,105518.0,12.4298,12.4717,12.4214,12.4549,105518.0
2020-04-24 13:50:00,14.85,14.92,14.84,14.9,130687.0,12.4549,12.5136,12.4465,12.4969,130687.0
2020-04-24 14:00:00,14.9,14.95,14.88,14.93,114821.0,12.4969,12.5388,12.4801,12.522,114821.0
2020-04-24 14:10:00,14.93,14.95,14.9,14.94,147761.0,12.522,12.5388,12.4969,12.5304,147761.0
2020-04-24 14:20:00,14.94,14.95,14.88,14.89,231485.0,12.5304,12.5388,12.4801,12.4885,231485.0
2020-04-24 14:30:00,14.9,14.93,14.88,14.92,210007.0,12.4969,12.522,12.4801,12.5136,210007.0
2020-04-24 14:40:00,14.92,14.95,14.92,14.94,61622.0,12.5136,12.5388,12.5136,12.5304,61622.0
2020-04-24 14:50:00,14.94,14.96,14.91,14.94,166809.0,12.5304,12.5472,12.5052,12.5304,166809.0
2020-04-24 15:00:00,14.93,14.98,14.91,14.98,192975.0,12.522,12.564,12.5052,12.564,192975.0
2020-04-24 15:10:00,14.98,14.99,14.93,14.96,161809.0,12.564,12.5723,12.522,12.5472,161809.0
2020-04-24 15:20:00,14.96,15.02,14.95,15.0,163558.0,12.5472,12.5975,12.5388,12.5807,163558.0
2020-04-24 15:30:00,15.0,15.05,14.99,15.03,228918.0,12.5807,12.6227,12.5723,12.6059,228918.0
2020-04-24 15:40:00,15.04,15.05,14.99,15.0,841378.0,12.6143,12.6227,12.5723,12.5807,841378.0
2020-04-24 15:50:00,15.0,15.02,14.92,14.99,956947.0,12.5807,12.5975,12.5136,12.5723,956947.0
2020-04-27 09:30:00,15.12,15.2,15.06,15.16,315063.0,12.6814,12.7485,12.6311,12.7149,315063.0
2020-04-27 09:40:00,15.16,15.2,15.11,15.19,92480.0,12.7149,12.7485,12.673,12.7401,92480.0
2020-04-27 09:50:00,15.2,15.26,15.2,15.21,177850.0,12.7485,12.7988,12.7485,12.7569,177850.0
2020-04-27 10:00:00,15.22,15.25,15.19,15.19,177778.0,12.7652,12.7904,12.7401,12.7401,177778.0
2020-04-27 10:10:00,15.2,15.22,15.18,15.21,198284.0,12.7485,12.7652,12.7317,12.7569,198284.0
2020-04-27 10:20:00,15.22,15.26,15.21,15.23,148527.0,12.7652,12.7988,12.7569,12.7736,148527.0
2020-04-27 10:30:00,15.23,15.24,15.16,15.2,154784.0,12.7736,12.782,12.7149,12.7485,154784.0
2020-04-27 10:40:00,15.2,15.2,15.13,15.18,264036.0,12.7485,12.7485,12.6898,12.7317,264036.0
2020-04-27 10:50:00,15.18,15.19,15.13,15.14,207305.0,12.7317,12.7401,12.6898,12.6981,207305.0
2020-04-27 11:00:00,15.15,15.19,15.13,15.19,143101.0,12.7065,12.7401,12.6898,12.7401,143101.0
2020-04-27 11:10:00,15.19,15.19,15.12,15.15,121616.0,12.7401,12.7401,12.6814,12.7065,121616.0
2020-04-27 11:20:00,15.16,15.19,15.15,15.18,115319.0,12.7149,12.7401,12.7065,12.7317,115319.0
2020-04-27 11:30:00,15.18,15.18,15.13,15.15,283355.0,12.7317,12.7317,12.6898,12.7065,283355.0
2020-04-27 11:40:00,15.15,15.19,15.14,15.15,165949.0,12.7065,12.7401,12.6981,12.7065,165949.0
2020-04-27 11:50:00,15.16,15.19,15.14,15.15,244038.0,12.7149,12.7401,12.6981,12.7065,244038.0
2020-04-27 12:00:00,15.15,15.2,15.13,15.17,144770.0,12.7065,12.7485,12.6898,12.7233,144770.0
2020-04-27 12:10:00,15.17,15.17,15.13,15.17,146606.0,12.7233,12.7233,12.6898,12.7233,146606.0
2020-04-27 12:20:00,15.17,15.17,15.13,15.13,177001.0,12.7233,12.7233,12.6898,12.6898,177001.0
2020-04-27 12:30:00,15.14,15.21,15.13,15.18,181681.0,12.6981,12.7569,12.6898,12.7317,181681.0
2020-04-27 12:40:00,15.18,15.19,15.13,15.15,175688.0,12.7317,12.7401,12.6898,12.7065,175688.0
2020-04-27 12:50:00,15.15,15.18,15.13,15.18,117529.0,12.7065,12.7317,12.6898,12.7317,117529.0
2020-04-27 13:00:00,15.18,15.18,15.14,15.16,85802.0,12.7317,12.7317,12.6981,12.7149,85802.0
2020-04-27 13:10:00,15.15,15.16,15.13,15.15,147009.0,12.7065,12.7149,12.6898,12.7065,147009.0
2020-04-27 13:20:00,15.15,15.15,15.08,15.1,323188.0,12.7065,12.7065,12.6478,12.6646,323188.0
2020-04-27 13:30:00,15.1,15.11,15.02,15.06,311210.0,12.6646,12.673,12.5975,12.6311,311210.0
2020-04-27 13:40:00,15.06,15.08,15.03,15.05,183372.0,12.6311,12.6478,12.6059,12.6227,183372.0
2020-04-27 13:50:00,15.05,15.08,15.04,15.06,229253.0,12.6227,12.6478,12.6143,12.6311,229253.0
2020-04-27 14:00:00,15.06,15.09,15.04,15.06,244627.0,12.6311,12.6562,12.6143,12.6311,244627.0
2020-04-27 14:10:00,15.06,15.08,15.04,15.08,290977.0,12.6311,12.6478,12.6143,12.6478,290977.0
2020-04-27 14:20:00,15.08,15.1,15.05,15.07,290317.0,12.6478,12.6646,12.6227,12.6394,290317.0
2020-04-27 14:30:00,15.06,15.07,15.03,15.04,188241.0,12.6311,12.6394,12.6059,12.6143,188241.0
2020-04-27 14:40:00,15.04,15.11,15.04,15.07,359594.0,12.6143,12.673,12.6143,12.6394,359594.0
2020-04-27 14:50:00,15.07,15.07,15.04,15.05,233180.0,12.6394,12.6394,12.6143,12.6227,233180.0
2020-04-27 15:00:00,15.05,15.08,15.03,15.04,482498.0,12.6227,12.6478,12.6059,12.6143,482498.0
2020-04-27 15:10:00,15.04,15.11,15.03,15.1,346171.0,12.6143,12.673,12.6059,12.6646,346171.0
2020-04-27 15:20:00,15.1,15.12,15.05,15.06,503422.0,12.6646,12.6814,12.6227,12.6311,503422.0
2020-04-27 15:30:00,15.06,15.07,15.03,15.06,459373.0,12.6311,12.6394,12.6059,12.6311,459373.0
2020-04-27 15:40:00,15.06,15.06,15.03,15.03,325922.0,12.6311,12.6311,12.6059,12.6059,325922.0
2020-04-27 15:50:00,15.04,15.06,14.98,15.03,1197056.0,12.6143,12.6311,12.564,12.6059,1197056.0
2020-04-28 09:30:00,15.39,15.65,15.37,15.5,1135645.0,12.9078,13.1259,12.8911,13.0001,1135645.0
2020-04-28 09:40:00,15.5,15.62,15.39,15.62,604797.0,13.0001,13.1007,12.9078,13.1007,604797.0
2020-04-28 09:50:00,15.62,15.7,15.62,15.63,361329.0,13.1007,13.1678,13.1007,13.1091,361329.0
2020-04-28 10:00:00,15.63,15.82,15.61,15.82,772387.0,13.1091,13.2685,13.0923,13.2685,772387.0
2020-04-28 10:10:00,15.82,15.85,15.76,15.77,516201.0,13.2685,13.2936,13.2182,13.2265,516201.0
2020-04-28 10:20:00,15.76,15.79,15.73,15.79,272256.0,13.2182,13.2433,13.193,13.2433,272256.0
2020-04-28 10:30:00,15.79,15.87,15.76,15.84,438082.0,13.2433,13.3104,13.2182,13.2852,438082.0
2020-04-28 10:40:00,15.83,15.84,15.71,15.74,270846.0,13.2769,13.2852,13.1762,13.2014,270846.0
2020-04-28 10:50:00,15.75,15.76,15.53,15.55,710721.0,13.2098,13.2182,13.0252,13.042,710721.0
2020-04-28 11:00:00,15.56,15.61,15.51,15.61,175720.0,13.0504,13.0923,13.0085,13.0923,175720.0
2020-04-28 11:10:00,15.61,15.63,15.54,15.61,208918.0,13.0923,13.1091,13.0336,13.0923,208918.0
2020-04-28 11:20:00,15.61,15.65,15.6,15.61,185126.0,13.0923,13.1259,13.084,13.0923,185126.0
2020-04-28 11:30:00,15.61,15.72,15.59,15.71,295680.0,13.0923,13.1846,13.0756,13.1762,295680.0
2020-04-28 11:40:00,15.71,15.77,15.68,15.74,178982.0,13.1762,13.2265,13.1511,13.2014,178982.0
2020-04-28 11:50:00,15.74,15.78,15.71,15.78,188603.0,13.2014,13.2349,13.1762,13.2349,188603.0
2020-04-28 12:00:00,15.78,15.82,15.76,15.82,172008.0,13.2349,13.2685,13.2182,13.2685,172008.0
2020-04-28 12:10:00,15.82,15.84,15.71,15.72,362916.0,13.2685,13.2852,13.1762,13.1846,362916.0
2020-04-28 12:20:00,15.73,15.75,15.71,15.72,177102.0,13.193,13.2098,13.1762,13.1846,177102.0
2020-04-28 12:30:00,15.73,15.75,15.71,15.73,257795.0,13.193,13.2098,13.1762,13.193,257795.0
2020-04-28 12:40:00,15.72,15.77,15.71,15.76,308179.0,13.1846,13.2265,13.1762,13.2182,308179.0
2020-04-28 12:50:00,15.75,15.8,15.75,15.79,444664.0,13.2098,13.2517,13.2098,13.2433,444664.0
2020-04-28 13:00:00,15.79,15.83,15.76,15.8,232812.0,13.2433,13.2769,13.2182,13.2517,232812.0
2020-04-28 13:10:00,15.8,15.82,15.77,15.78,171252.0,13.2517,13.2685,13.2265,13.2349,171252.0
2020-04-28 13:20:00,15.77,15.78,15.71,15.72,364549.0,13.2265,13.2349,13.1762,13.1846,364549.0
2020-04-28 13:30:00,15.71,15.74,15.68,15.69,226008.0,13.1762,13.2014,13.1511,13.1594,226008.0
2020-04-28 13:40:00,15.68,15.74,15.68,15.72,272894.0,13.1511,13.2014,13.1511,13.1846,272894.0
2020-04-28 13:50:00,15.72,15.72,15.69,15.71,166095.0,13.1846,13.1846,13.1594,13.1762,166095.0
2020-04-28 14:00:00,15.71,15.73,15.7,15.72,236239.0,13.1762,13.193,13.1678,13.1846,236239.0
2020-04-28 14:10:00,15.73,15.76,15.72,15.75,150982.0,13.193,13.2182,13.1846,13.2098,150982.0
2020-04-28 14:20:00,15.76,15.76,15.67,15.71,281040.0,13.2182,13.2182,13.1427,13.1762,281040.0
2020-04-28 14:30:00,15.71,15.72,15.68,15.7,175866.0,13.1762,13.1846,13.1511,13.1678,175866.0
2020-04-28 14:40:00,15.7,15.72,15.67,15.71,229581.0,13.1678,13.1846,13.1427,13.1762,229581.0
2020-04-28 14:50:00,15.71,15.71,15.63,15.67,242009.0,13.1762,13.1762,13.1091,13.1427,242009.0
2020-04-28 15:00:00,15.67,15.7,15.65,15.68,356285.0,13.1427,13.1678,13.1259,13.1511,356285.0
2020-04-28 15:10:00,15.67,15.68,15.64,15.66,255679.0,13.1427,13.1511,13.1175,13.1343,255679.0
2020-04-28 15:20:00,15.65,15.7,15.64,15.68,459031.0,13.1259,13.1678,13.1175,13.1511,459031.0
2020-04-28 15:30:00,15.68,15.73,15.65,15.68,517056.0,13.1511,13.193,13.1259,13.1511,517056.0
2020-04-28 15:40:00,15.68,15.69,15.57,15.58,403286.0,13.1511,13.1594,13.0588,13.0672,403286.0
2020-04-28 15:50:00,15.57,15.58,15.48,15.51,1290068.0,13.0588,13.0672,12.9833,13.0085,1290068.0
2020-04-29 09:30:00,15.9,16.04,15.87,15.89,467003.0,13.3356,13.453,13.3104,13.3272,467003.0
2020-04-29 09:40:00,15.89,15.92,15.85,15.92,205931.0,13.3272,13.3523,13.2936,13.3523,205931.0
2020-04-29 09:50:00,15.92,16.04,15.91,16.04,743316.0,13.3523,13.453,13.344,13.453,743316.0
2020-04-29 10:00:00,16.05,16.11,16.0,16.0,322569.0,13.4614,13.5117,13.4194,13.4194,322569.0
2020-04-29 10:10:00,16.0,16.09,15.99,16.08,268673.0,13.4194,13.4949,13.4111,13.4865,268673.0
2020-04-29 10:20:00,16.09,16.17,16.07,16.16,261832.0,13.4949,13.562,13.4782,13.5536,261832.0
2020-04-29 10:30:00,16.17,16.18,16.08,16.1,273053.0,13.562,13.5704,13.4865,13.5033,273053.0
2020-04-29 10:40:00,16.1,16.22,16.08,16.19,305524.0,13.5033,13.604,13.4865,13.5788,305524.0
2020-04-29 10:50:00,16.19,16.27,16.17,16.24,287746.0,13.5788,13.6459,13.562,13.6207,287746.0
2020-04-29 11:00:00,16.24,16.25,16.16,16.2,267870.0,13.6207,13.6291,13.5536,13.5872,267870.0
2020-04-29 11:10:00,16.2,16.31,16.19,16.26,481393.0,13.5872,13.6794,13.5788,13.6375,481393.0
2020-04-29 11:20:00,16.26,16.32,16.25,16.25,377128.0,13.6375,13.6878,13.6291,13.6291,377128.0
2020-04-29 11:30:00,16.25,16.26,16.2,16.2,294668.0,13.6291,13.6375,13.5872,13.5872,294668.0
2020-04-29 11:40:00,16.21,16.21,16.16,16.18,227556.0,13.5956,13.5956,13.5536,13.5704,227556.0
2020-04-29 11:50:00,16.18,16.25,16.17,16.2,254475.0,13.5704,13.6291,13.562,13.5872,254475.0
2020-04-29 12:00:00,16.2,16.28,16.18,16.26,230190.0,13.5872,13.6543,13.5704,13.6375,230190.0
2020-04-29 12:10:00,16.25,16.29,16.2,16.24,258186.0,13.6291,13.6627,13.5872,13.6207,258186.0
2020-04-29 12:20:00,16.24,16.28,16.24,16.27,123553.0,13.6207,13.6543,13.6207,13.6459,123553.0
2020-04-29 12:30:00,16.27,16.3,16.26,16.3,234045.0,13.6459,13.6711,13.6375,13.6711,234045.0
2020-04-29 12:40:00,16.3,16.4,16.29,16.39,239727.0,13.6711,13.7549,13.6627,13.7465,239727.0
2020-04-29 12:50:00,16.39,16.43,16.38,16.41,312101.0,13.7465,13.7801,13.7382,13.7633,312101.0
2020-04-29 13:00:00,16.42,16.53,16.41,16.53,476430.0,13.7717,13.864,13.7633,13.864,476430.0
2020-04-29 13:10:00,16.53,16.62,16.52,16.6,658626.0,13.864,13.9394,13.8556,13.9227,658626.0
2020-04-29 13:20:00,16.61,16.64,16.53,16.61,236668.0,13.9311,13.9562,13.864,13.9311,236668.0
2020-04-29 13:30:00,16.61,16.64,16.48,16.51,532929.0,13.9311,13.9562,13.822,13.8472,532929.0
2020-04-29 13:40:00,16.51,16.52,16.47,16.49,709803.0,13.8472,13.8556,13.8136,13.8304,709803.0
2020-04-29 13:50:00,16.49,16.5,16.42,16.44,336722.0,13.8304,13.8388,13.7717,13.7885,336722.0
2020-04-29 14:00:00,16.44,16.46,16.37,16.39,182115.0,13.7885,13.8053,13.7298,13.7465,182115.0
2020-04-29 14:10:00,16.39,16.42,16.25,16.26,463651.0,13.7465,13.7717,13.6291,13.6375,463651.0
2020-04-29 14:20:00,16.26,16.28,16.21,16.23,366200.0,13.6375,13.6543,13.5956,13.6123,366200.0
2020-04-29 14:30:00,16.24,16.25,16.13,16.19,286868.0,13.6207,13.6291,13.5285,13.5788,286868.0
2020-04-29 14:40:00,16.19,16.24,16.17,16.2,181591.0,13.5788,13.6207,13.562,13.5872,181591.0
2020-04-29 14:50:00,16.2,16.25,16.14,16.25,239134.0,13.5872,13.6291,13.5369,13.6291,239134.0
2020-04-29 15:00:00,16.25,16.28,16.22,16.25,253268.0,13.6291,13.6543,13.604,13.6291,253268.0
2020-04-29 15:10:00,16.26,16.27,16.19,16.21,290417.0,13.6375,13.6459,13.5788,13.5956,290417.0
2020-04-29 15:20:00,16.21,16.32,16.21,16.32,293904.0,13.5956,13.6878,13.5956,13.6878,293904.0
2020-04-29 15:30:00,16.32,16.35,16.29,16.35,378824.0,13.6878,13.713,13.6627,13.713,378824.0
2020-04-29 15:40:00,16.35,16.36,16.3,16.3,400962.0,13.713,13.7214,13.6711,13.6711,400962.0
2020-04-29 15:50:00,16.3,16.35,16.19,16.28,2023786.0,13.6711,13.713,13.5788,13.6543,2023786.0
2020-04-30 09:30:00,16.11,16.18,15.68,15.75,411018.0,13.5117,13.5704,13.1511,13.2098,411018.0
2020-04-30 09:40:00,15.75,15.78,15.6,15.66,206125.0,13.2098,13.2349,13.084,13.1343,206125.0
2020-04-30 09:50:00,15.66,15.75,15.57,15.72,228886.0,13.1343,13.2098,13.0588,13.1846,228886.0
2020-04-30 10:00:00,15.72,15.79,15.66,15.68,258038.0,13.1846,13.2433,13.1343,13.1511,258038.0
2020-04-30 10:10:00,15.68,15.76,15.67,15.72,183920.0,13.1511,13.2182,13.1427,13.1846,183920.0
2020-04-30 10:20:00,15.72,15.75,15.67,15.74,153305.0,13.1846,13.2098,13.1427,13.2014,153305.0
2020-04-30 10:30:00,15.75,15.75,15.67,15.72,231711.0,13.2098,13.2098,13.1427,13.1846,231711.0
2020-04-30 10:40:00,15.72,15.73,15.65,15.68,151095.0,13.1846,13.193,13.1259,13.1511,151095.0
2020-04-30 10:50:00,15.68,15.74,15.66,15.71,174903.0,13.1511,13.2014,13.1343,13.1762,174903.0
2020-04-30 11:00:00,15.71,15.74,15.68,15.74,124364.0,13.1762,13.2014,13.1511,13.2014,124364.0
2020-04-30 11:10:00,15.73,15.74,15.69,15.7,103431.0,13.193,13.2014,13.1594,13.1678,103431.0
2020-04-30 11:20:00,15.7,15.74,15.66,15.71,113629.0,13.1678,13.2014,13.1343,13.1762,113629.0
2020-04-30 11:30:00,15.7,15.72,15.67,15.71,173632.0,13.1678,13.1846,13.1427,13.1762,173632.0
2020-04-30 11:40:00,15.71,15.73,15.61,15.62,151333.0,13.1762,13.193,13.0923,13.1007,151333.0
2020-04-30 11:50:00,15.63,15.63,15.53,15.54,199767.0,13.1091,13.1091,13.0252,13.0336,199767.0
2020-04-30 12:00:00,15.54,15.59,15.51,15.58,558209.0,13.0336,13.0756,13.0085,13.0672,558209.0
2020-04-30 12:10:00,15.59,15.65,15.57,15.59,152763.0,13.0756,13.1259,13.0588,13.0756,152763.0
2020-04-30 12:20:00,15.6,15.61,15.54,15.56,167552.0,13.084,13.0923,13.0336,13.0504,167552.0
2020-04-30 12:30:00,15.56,15.56,15.51,15.55,108179.0,13.0504,13.0504,13.0085,13.042,108179.0
2020-04-30 12:40:00,15.54,15.57,15.53,15.57,93703.0,13.0336,13.0588,13.0252,13.0588,93703.0
2020-04-30 12:50:00,15.57,15.61,15.53,15.61,127812.0,13.0588,13.0923,13.0252,13.0923,127812.0
2020-04-30 13:00:00,15.6,15.61,15.55,15.57,114548.0,13.084,13.0923,13.042,13.0588,114548.0
2020-04-30 13:10:00,15.56,15.63,15.56,15.61,93426.0,13.0504,13.1091,13.0504,13.0923,93426.0
2020-04-30 13:20:00,15.62,15.66,15.61,15.61,90931.0,13.1007,13.1343,13.0923,13.0923,90931.0
2020-04-30 13:30:00,15.61,15.61,15.55,15.57,98227.0,13.0923,13.0923,13.042,13.0588,98227.0
2020-04-30 13:40:00,15.56,15.57,15.54,15.56,72165.0,13.0504,13.0588,13.0336,13.0504,72165.0
2020-04-30 13:50:00,15.57,15.57,15.54,15.55,97414.0,13.0588,13.0588,13.0336,13.042,97414.0
2020-04-30 14:00:00,15.55,15.6,15.54,15.58,138131.0,13.042,13.084,13.0336,13.0672,138131.0
2020-04-30 14:10:00,15.58,15.61,15.57,15.6,104491.0,13.0672,13.0923,13.0588,13.084,104491.0
2020-04-30 14:20:00,15.6,15.61,15.58,15.6,159850.0,13.084,13.0923,13.0672,13.084,159850.0
2020-04-30 14:30:00,15.61,15.64,15.57,15.6,186656.0,13.0923,13.1175,13.0588,13.084,186656.0
2020-04-30 14:40:00,15.6,15.61,15.56,15.6,117505.0,13.084,13.0923,13.0504,13.084,117505.0
2020-04-30 14:50:00,15.6,15.61,15.57,15.61,148287.0,13.084,13.0923,13.0588,13.0923,148287.0
2020-04-30 15:00:00,15.61,15.63,15.56,15.6,159620.0,13.0923,13.1091,13.0504,13.084,159620.0
2020-04-30 15:10:00,15.6,15.61,15.58,15.59,235452.0,13.084,13.0923,13.0672,13.0756,235452.0
2020-04-30 15:20:00,15.58,15.64,15.58,15.59,231401.0,13.0672,13.1175,13.0672,13.0756,231401.0
2020-04-30 15:30:00,15.59,15.62,15.57,15.58,256339.0,13.0756,13.1007,13.0588,13.0672,256339.0
2020-04-30 15:40:00,15.58,15.58,15.5,15.54,390351.0,13.0672,13.0672,13.0001,13.0336,390351.0
2020-04-30 15:50:00,15.53,15.56,15.49,15.5,1377364.0,13.0252,13.0504,12.9917,13.0001,1377364.0
2020-05-01 09:30:00,15.11,15.22,14.96,14.97,381639.0,12.673,12.7652,12.5472,12.5556,381639.0
2020-05-01 09:40:00,14.96,14.98,14.87,14.87,264179.0,12.5472,12.564,12.4717,12.4717,264179.0
2020-05-01 09:50:00,14.87,14.89,14.75,14.81,290868.0,12.4717,12.4885,12.371,12.4214,290868.0
2020-05-01 10:00:00,14.82,14.88,14.78,14.78,147986.0,12.4298,12.4801,12.3962,12.3962,147986.0
2020-05-01 10:10:00,14.78,14.79,14.7,14.71,185451.0,12.3962,12.4046,12.3291,12.3375,185451.0
2020-05-01 10:20:00,14.71,14.76,14.7,14.76,156636.0,12.3375,12.3794,12.3291,12.3794,156636.0
2020-05-01 10:30:00,14.76,14.77,14.73,14.74,210641.0,12.3794,12.3878,12.3543,12.3627,210641.0
2020-05-01 10:40:00,14.74,14.76,14.72,14.75,161870.0,12.3627,12.3794,12.3459,12.371,161870.0
2020-05-01 10:50:00,14.75,14.76,14.7,14.74,187856.0,12.371,12.3794,12.3291,12.3627,187856.0
2020-05-01 11:00:00,14.74,14.77,14.73,14.77,147615.0,12.3627,12.3878,12.3543,12.3878,147615.0
2020-05-01 11:10:00,14.76,14.81,14.73,14.74,125876.0,12.3794,12.4214,12.3543,12.3627,125876.0
2020-05-01 11:20:00,14.74,14.77,14.73,14.75,151284.0,12.3627,12.3878,12.3543,12.371,151284.0
2020-05-01 11:30:00,14.74,14.78,14.73,14.77,149511.0,12.3627,12.3962,12.3543,12.3878,149511.0
2020-05-01 11:40:00,14.77,14.77,14.68,14.7,204536.0,12.3878,12.3878,12.3123,12.3291,204536.0
2020-05-01 11:50:00,14.7,14.7,14.67,14.69,107075.0,12.3291,12.3291,12.304,12.3207,107075.0
2020-05-01 12:00:00,14.69,14.7,14.66,14.69,114130.0,12.3207,12.3291,12.2956,12.3207,114130.0
2020-05-01 12:10:00,14.69,14.77,14.68,14.76,245179.0,12.3207,12.3878,12.3123,12.3794,245179.0
2020-05-01 12:20:00,14.75,14.78,14.72,14.73,83552.0,12.371,12.3962,12.3459,12.3543,83552.0
2020-05-01 12:30:00,14.73,14.74,14.7,14.71,102602.0,12.3543,12.3627,12.3291,12.3375,102602.0
2020-05-01 12:40:00,14.71,14.78,14.64,14.68,241558.0,12.3375,12.3962,12.2788,12.3123,241558.0
2020-05-01 12:50:00,14.68,14.72,14.67,14.71,89609.0,12.3123,12.3459,12.304,12.3375,89609.0
2020-05-01 13:00:00,14.7,14.74,14.7,14.71,70843.0,12.3291,12.3627,12.3291,12.3375,70843.0
2020-05-01 13:10:00,14.72,14.73,14.67,14.69,82226.0,12.3459,12.3543,12.304,12.3207,82226.0
2020-05-01 13:20:00,14.69,14.73,14.68,14.72,104948.0,12.3207,12.3543,12.3123,12.3459,104948.0
2020-05-01 13:30:00,14.71,14.73,14.68,14.68,128366.0,12.3375,12.3543,12.3123,12.3123,128366.0
2020-05-01 13:40:00,14.68,14.69,14.66,14.69,123142.0,12.3123,12.3207,12.2956,12.3207,123142.0
2020-05-01 13:50:00,14.69,14.7,14.65,14.66,95642.0,12.3207,12.3291,12.2872,12.2956,95642.0
2020-05-01 14:00:00,14.66,14.69,14.64,14.67,131390.0,12.2956,12.3207,12.2788,12.304,131390.0
2020-05-01 14:10:00,14.67,14.68,14.63,14.67,130617.0,12.304,12.3123,12.2704,12.304,130617.0
2020-05-01 14:20:00,14.67,14.7,14.67,14.7,103530.0,12.304,12.3291,12.304,12.3291,103530.0
2020-05-01 14:30:00,14.7,14.71,14.68,14.7,138170.0,12.3291,12.3375,12.3123,12.3291,138170.0
2020-05-01 14:40:00,14.69,14.7,14.66,14.69,125700.0,12.3207,12.3291,12.2956,12.3207,125700.0
2020-05-01 14:50:00,14.69,14.72,14.66,14.69,126144.0,12.3207,12.3459,12.2956,12.3207,126144.0
2020-05-01 15:00:00,14.69,14.72,14.67,14.7,208212.0,12.3207,12.3459,12.304,12.3291,208212.0
2020-05-01 15:10:00,14.7,14.75,14.68,14.75,159576.0,12.3291,12.371,12.3123,12.371,159576.0
2020-05-01 15:20:00,14.75,14.76,14.67,14.67,167938.0,12.371,12.3794,12.304,12.304,167938.0
2020-05-01 15:30:00,14.67,14.68,14.62,14.64,303427.0,12.304,12.3123,12.262,12.2788,303427.0
2020-05-01 15:40:00,14.64,14.7,14.63,14.69,270173.0,12.2788,12.3291,12.2704,12.3207,270173.0
2020-05-01 15:50:00,14.7,14.72,14.63,14.71,1255014.0,12.3291,12.3459,12.2704,12.3375,1255014.0
2020-05-04 09:30:00,14.63,14.64,14.41,14.48,390425.0,12.2704,12.2788,12.0859,12.1446,390425.0
2020-05-04 09:40:00,14.48,14.54,14.46,14.5,242247.0,12.1446,12.1949,12.1278,12.1614,242247.0
2020-05-04 09:50:00,14.51,14.6,14.48,14.56,129232.0,12.1698,12.2452,12.1446,12.2117,129232.0
2020-05-04 10:00:00,14.57,14.75,14.55,14.65,269583.0,12.2201,12.371,12.2033,12.2872,269583.0
2020-05-04 10:10:00,14.64,14.68,14.61,14.65,183523.0,12.2788,12.3123,12.2536,12.2872,183523.0
2020-05-04 10:20:00,14.65,14.66,14.58,14.59,127058.0,12.2872,12.2956,12.2285,12.2369,127058.0
2020-05-04 10:30:00,14.58,14.59,14.48,14.52,212179.0,12.2285,12.2369,12.1446,12.1781,212179.0
2020-05-04 10:40:00,14.52,14.61,14.5,14.59,101702.0,12.1781,12.2536,12.1614,12.2369,101702.0
2020-05-04 10:50:00,14.59,14.61,14.52,14.53,125534.0,12.2369,12.2536,12.1781,12.1865,125534.0
2020-05-04 11:00:00,14.52,14.61,14.51,14.61,181785.0,12.1781,12.2536,12.1698,12.2536,181785.0
2020-05-04 11:10:00,14.61,14.63,14.57,14.62,144018.0,12.2536,12.2704,12.2201,12.262,144018.0
2020-05-04 11:20:00,14.63,14.66,14.6,14.65,167326.0,12.2704,12.2956,12.2452,12.2872,167326.0
2020-05-04 11:30:00,14.66,14.71,14.62,14.71,122908.0,12.2956,12.3375,12.262,12.3375,122908.0
2020-05-04 11:40:00,14.71,14.75,14.7,14.74,144345.0,12.3375,12.371,12.3291,12.3627,144345.0
2020-05-04 11:50:00,14.75,14.79,14.74,14.75,170369.0,12.371,12.4046,12.3627,12.371,170369.0
2020-05-04 12:00:00,14.75,14.79,14.75,14.79,129005.0,12.371,12.4046,12.371,12.4046,129005.0
2020-05-04 12:10:00,14.79,14.79,14.75,14.78,179440.0,12.4046,12.4046,12.371,12.3962,179440.0
2020-05-04 12:20:00,14.78,14.78,14.73,14.78,155539.0,12.3962,12.3962,12.3543,12.3962,155539.0
2020-05-04 12:30:00,14.78,14.78,14.71,14.74,176387.0,12.3962,12.3962,12.3375,12.3627,176387.0
2020-05-04 12:40:00,14.75,14.77,14.73,14.74,127007.0,12.371,12.3878,12.3543,12.3627,127007.0
2020-05-04 12:50:00,14.75,14.77,14.73,14.74,146080.0,12.371,12.3878,12.3543,12.3627,146080.0
2020-05-04 13:00:00,14.74,14.76,14.71,14.76,119036.0,12.3627,12.3794,12.3375,12.3794,119036.0
2020-05-04 13:10:00,14.76,14.76,14.69,14.7,167288.0,12.3794,12.3794,12.3207,12.3291,167288.0
2020-05-04 13:20:00,14.69,14.72,14.68,14.71,241306.0,12.3207,12.3459,12.3123,12.3375,241306.0
2020-05-04 13:30:00,14.71,14.72,14.63,14.63,127819.0,12.3375,12.3459,12.2704,12.2704,127819.0
2020-05-04 13:40:00,14.64,14.65,14.59,14.61,129646.0,12.2788,12.2872,12.2369,12.2536,129646.0
2020-05-04 13:50:00,14.62,14.62,14.59,14.59,128863.0,12.262,12.262,12.2369,12.2369,128863.0
2020-05-04 14:00:00,14.59,14.61,14.58,14.59,135541.0,12.2369,12.2536,12.2285,12.2369,135541.0
2020-05-04 14:10:00,14.59,14.62,14.57,14.61,170907.0,12.2369,12.262,12.2201,12.2536,170907.0
2020-05-04 14:20:00,14.61,14.63,14.6,14.63,116254.0,12.2536,12.2704,12.2452,12.2704,116254.0
2020-05-04 14:30:00,14.63,14.63,14.58,14.6,130838.0,12.2704,12.2704,12.2285,12.2452,130838.0
2020-05-04 14:40:00,14.6,14.67,14.58,14.67,122516.0,12.2452,12.304,12.2285,12.304,122516.0
2020-05-04 14:50:00,14.67,14.73,14.66,14.71,155461.0,12.304,12.3543,12.2956,12.3375,155461.0
2020-05-04 15:00:00,14.7,14.71,14.69,14.7,173096.0,12.3291,12.3375,12.3207,12.3291,173096.0
2020-05-04 15:10:00,14.69,14.72,14.69,14.7,154137.0,12.3207,12.3459,12.3207,12.3291,154137.0
2020-05-04 15:20:00,14.7,14.75,14.7,14.74,189728.0,12.3291,12.371,12.3291,12.3627,189728.0
2020-05-04 15:30:00,14.74,14.83,14.73,14.8,232762.0,12.3627,12.4381,12.3543,12.413,232762.0
2020-05-04 15:40:00,14.81,14.91,14.79,14.9,346644.0,12.4214,12.5052,12.4046,12.4969,346644.0
2020-05-04 15:50:00,14.89,14.94,14.84,14.89,900884.0,12.4885,12.5304,12.4465,12.4885,900884.0
2020-05-05 09:30:00,15.1,15.24,15.1,15.16,619474.0,12.6646,12.782,12.6646,12.7149,619474.0
2020-05-05 09:40:00,15.16,15.16,15.07,15.14,268021.0,12.7149,12.7149,12.6394,12.6981,268021.0
2020-05-05 09:50:00,15.15,15.25,15.13,15.25,215327.0,12.7065,12.7904,12.6898,12.7904,215327.0
2020-05-05 10:00:00,15.24,15.26,15.2,15.21,176421.0,12.782,12.7988,12.7485,12.7569,176421.0
2020-05-05 10:10:00,15.22,15.22,15.12,15.14,184190.0,12.7652,12.7652,12.6814,12.6981,184190.0
2020-05-05 10:20:00,15.14,15.16,14.95,14.95,253890.0,12.6981,12.7149,12.5388,12.5388,253890.0
2020-05-05 10:30:00,14.95,15.01,14.92,14.99,240171.0,12.5388,12.5891,12.5136,12.5723,240171.0
2020-05-05 10:40:00,14.99,15.0,14.88,14.91,177977.0,12.5723,12.5807,12.4801,12.5052,177977.0
2020-05-05 10:50:00,14.91,14.94,14.89,14.92,442644.0,12.5052,12.5304,12.4885,12.5136,442644.0
2020-05-05 11:00:00,14.92,15.0,14.91,14.96,243032.0,12.5136,12.5807,12.5052,12.5472,243032.0
2020-05-05 11:10:00,14.96,14.97,14.89,14.91,286400.0,12.5472,12.5556,12.4885,12.5052,286400.0
2020-05-05 11:20:00,14.91,14.97,14.9,14.96,123846.0,12.5052,12.5556,12.4969,12.5472,123846.0
2020-05-05 11:30:00,14.97,14.99,14.92,14.92,249118.0,12.5556,12.5723,12.5136,12.5136,249118.0
2020-05-05 11:40:00,14.93,15.0,14.92,14.95,120655.0,12.522,12.5807,12.5136,12.5388,120655.0
2020-05-05 11:50:00,14.95,14.96,14.93,14.95,105909.0,12.5388,12.5472,12.522,12.5388,105909.0
2020-05-05 12:00:00,14.96,14.96,14.9,14.91,114270.0,12.5472,12.5472,12.4969,12.5052,114270.0
2020-05-05 12:10:00,14.91,14.95,14.89,14.93,180473.0,12.5052,12.5388,12.4885,12.522,180473.0
2020-05-05 12:20:00,14.93,14.94,14.91,14.92,99001.0,12.522,12.5304,12.5052,12.5136,99001.0
2020-05-05 12:30:00,14.92,14.92,14.87,14.88,133800.0,12.5136,12.5136,12.4717,12.4801,133800.0
2020-05-05 12:40:00,14.89,14.89,14.85,14.88,114873.0,12.4885,12.4885,12.4549,12.4801,114873.0
2020-05-05 12:50:00,14.88,14.9,14.87,14.89,117063.0,12.4801,12.4969,12.4717,12.4885,117063.0
2020-05-05 13:00:00,14.89,14.91,14.86,14.87,112421.0,12.4885,12.5052,12.4633,12.4717,112421.0
2020-05-05 13:10:00,14.88,14.89,14.85,14.88,113815.0,12.4801,12.4885,12.4549,12.4801,113815.0
2020-05-05 13:20:00,14.87,14.93,14.86,14.92,146359.0,12.4717,12.522,12.4633,12.5136,146359.0
2020-05-05 13:30:00,14.93,14.96,14.88,14.89,177481.0,12.522,12.5472,12.4801,12.4885,177481.0
2020-05-05 13:40:00,14.89,14.91,14.86,14.9,141358.0,12.4885,12.5052,12.4633,12.4969,141358.0
2020-05-05 13:50:00,14.9,14.93,14.89,14.9,114902.0,12.4969,12.522,12.4885,12.4969,114902.0
2020-05-05 14:00:00,14.9,14.94,14.89,14.91,164270.0,12.4969,12.5304,12.4885,12.5052,164270.0
2020-05-05 14:10:00,14.92,14.92,14.89,14.89,193751.0,12.5136,12.5136,12.4885,12.4885,193751.0
2020-05-05 14:20:00,14.9,14.9,14.87,14.88,103313.0,12.4969,12.4969,12.4717,12.4801,103313.0
2020-05-05 14:30:00,14.88,14.88,14.85,14.86,220279.0,12.4801,12.4801,12.4549,12.4633,220279.0
2020-05-05 14:40:00,14.85,14.88,14.83,14.87,192199.0,12.4549,12.4801,12.4381,12.4717,192199.0
2020-05-05 14:50:00,14.88,14.9,14.86,14.89,169272.0,12.4801,12.4969,12.4633,12.4885,169272.0
2020-05-05 15:00:00,14.89,14.9,14.88,14.9,184147.0,12.4885,12.4969,12.4801,12.4969,184147.0
2020-05-05 15:10:00,14.9,14.91,14.81,14.82,256087.0,12.4969,12.5052,12.4214,12.4298,256087.0
2020-05-05 15:20:00,14.82,14.87,14.8,14.83,217209.0,12.4298,12.4717,12.413,12.4381,217209.0
2020-05-05 15:30:00,14.82,14.85,14.79,14.81,283922.0,12.4298,12.4549,12.4046,12.4214,283922.0
2020-05-05 15:40:00,14.81,14.85,14.79,14.81,743287.0,12.4214,12.4549,12.4046,12.4214,743287.0
2020-05-05 15:50:00,14.81,14.88,14.78,14.81,1262694.0,12.4214,12.4801,12.3962,12.4214,1262694.0
2020-05-06 09:30:00,14.98,15.1,14.98,15.0,296376.0,12.564,12.6646,12.564,12.5807,296376.0
2020-05-06 09:40:00,15.0,15.01,14.91,14.98,200918.0,12.5807,12.5891,12.5052,12.564,200918.0
2020-05-06 09:50:00,14.98,15.01,14.81,14.85,172968.0,12.564,12.5891,12.4214,12.4549,172968.0
2020-05-06 10:00:00,14.85,14.87,14.71,14.72,149478.0,12.4549,12.4717,12.3375,12.3459,149478.0
2020-05-06 10:10:00,14.72,14.79,14.67,14.75,200997.0,12.3459,12.4046,12.304,12.371,200997.0
2020-05-06 10:20:00,14.75,14.79,14.73,14.75,100281.0,12.371,12.4046,12.3543,12.371,100281.0
2020-05-06 10:30:00,14.76,14.8,14.74,14.74,98189.0,12.3794,12.413,12.3627,12.3627,98189.0
2020-05-06 10:40:00,14.74,14.81,14.72,14.76,86418.0,12.3627,12.4214,12.3459,12.3794,86418.0
2020-05-06 10:50:00,14.76,14.79,14.74,14.75,66520.0,12.3794,12.4046,12.3627,12.371,66520.0
2020-05-06 11:00:00,14.76,14.76,14.73,14.76,100172.0,12.3794,12.3794,12.3543,12.3794,100172.0
2020-05-06 11:10:00,14.76,14.78,14.68,14.71,198933.0,12.3794,12.3962,12.3123,12.3375,198933.0
2020-05-06 11:20:00,14.71,14.71,14.58,14.61,187225.0,12.3375,12.3375,12.2285,12.2536,187225.0
2020-05-06 11:30:00,14.62,14.62,14.55,14.6,187076.0,12.262,12.262,12.2033,12.2452,187076.0
2020-05-06 11:40:00,14.6,14.61,14.56,14.56,80104.0,12.2452,12.2536,12.2117,12.2117,80104.0
2020-05-06 11:50:00,14.56,14.58,14.53,14.57,93628.0,12.2117,12.2285,12.1865,12.2201,93628.0
2020-05-06 12:00:00,14.58,14.61,14.56,14.57,84441.0,12.2285,12.2536,12.2117,12.2201,84441.0
2020-05-06 12:10:00,14.57,14.61,14.56,14.61,116845.0,12.2201,12.2536,12.2117,12.2536,116845.0
2020-05-06 12:20:00,14.61,14.61,14.58,14.61,100644.0,12.2536,12.2536,12.2285,12.2536,100644.0
2020-05-06 12:30:00,14.61,14.61,14.57,14.6,106605.0,12.2536,12.2536,12.2201,12.2452,106605.0
2020-05-06 12:40:00,14.6,14.61,14.57,14.61,94320.0,12.2452,12.2536,12.2201,12.2536,94320.0
2020-05-06 12:50:00,14.61,14.62,14.57,14.59,200367.0,12.2536,12.262,12.2201,12.2369,200367.0
2020-05-06 13:00:00,14.6,14.66,14.59,14.66,142383.0,12.2452,12.2956,12.2369,12.2956,142383.0
2020-05-06 13:10:00,14.65,14.71,14.64,14.71,84015.0,12.2872,12.3375,12.2788,12.3375,84015.0
2020-05-06 13:20:00,14.71,14.73,14.65,14.73,92500.0,12.3375,12.3543,12.2872,12.3543,92500.0
2020-05-06 13:30:00,14.73,14.8,14.72,14.79,168798.0,12.3543,12.413,12.3459,12.4046,168798.0
2020-05-06 13:40:00,14.79,14.8,14.76,14.77,74540.0,12.4046,12.413,12.3794,12.3878,74540.0
2020-05-06 13:50:00,14.77,14.84,14.75,14.83,123665.0,12.3878,12.4465,12.371,12.4381,123665.0
2020-05-06 14:00:00,14.83,14.83,14.77,14.79,92720.0,12.4381,12.4381,12.3878,12.4046,92720.0
2020-05-06 14:10:00,14.78,14.79,14.73,14.74,82270.0,12.3962,12.4046,12.3543,12.3627,82270.0
2020-05-06 14:20:00,14.74,14.75,14.69,14.7,75642.0,12.3627,12.371,12.3207,12.3291,75642.0
2020-05-06 14:30:00,14.69,14.71,14.66,14.67,139685.0,12.3207,12.3375,12.2956,12.304,139685.0
2020-05-06 14:40:00,14.67,14.69,14.65,14.68,250358.0,12.304,12.3207,12.2872,12.3123,250358.0
2020-05-06 14:50:00,14.67,14.7,14.66,14.67,172203.0,12.304,12.3291,12.2956,12.304,172203.0
2020-05-06 15:00:00,14.66,14.69,14.65,14.69,181739.0,12.2956,12.3207,12.2872,12.3207,181739.0
2020-05-06 15:10:00,14.69,14.73,14.68,14.71,237050.0,12.3207,12.3543,12.3123,12.3375,237050.0
2020-05-06 15:20:00,14.71,14.77,14.7,14.74,272751.0,12.3375,12.3878,12.3291,12.3627,272751.0
2020-05-06 15:30:00,14.74,14.75,14.69,14.71,307776.0,12.3627,12.371,12.3207,12.3375,307776.0
2020-05-06 15:40:00,14.71,14.74,14.69,14.71,594444.0,12.3375,12.3627,12.3207,12.3375,594444.0
2020-05-06 15:50:00,14.71,14.77,14.64,14.66,918981.0,12.3375,12.3878,12.2788,12.2956,918981.0
2020-05-07 09:30:00,14.9,15.02,14.88,14.99,247990.0,12.4969,12.5975,12.4801,12.5723,247990.0
2020-05-07 09:40:00,14.98,15.07,14.96,15.06,143134.0,12.564,12.6394,12.5472,12.6311,143134.0
2020-05-07 09:50:00,15.07,15.13,15.03,15.09,243868.0,12.6394,12.6898,12.6059,12.6562,243868.0
2020-05-07 10:00:00,15.09,15.1,15.02,15.09,200217.0,12.6562,12.6646,12.5975,12.6562,200217.0
2020-05-07 10:10:00,15.09,15.12,15.05,15.07,155321.0,12.6562,12.6814,12.6227,12.6394,155321.0
2020-05-07 10:20:00,15.08,15.1,15.06,15.09,207707.0,12.6478,12.6646,12.6311,12.6562,207707.0
2020-05-07 10:30:00,15.08,15.14,15.08,15.12,280491.0,12.6478,12.6981,12.6478,12.6814,280491.0
2020-05-07 10:40:00,15.11,15.16,15.09,15.09,299416.0,12.673,12.7149,12.6562,12.6562,299416.0
2020-05-07 10:50:00,15.09,15.12,15.05,15.06,457692.0,12.6562,12.6814,12.6227,12.6311,457692.0
2020-05-07 11:00:00,15.06,15.08,15.04,15.06,180594.0,12.6311,12.6478,12.6143,12.6311,180594.0
2020-05-07 11:10:00,15.05,15.08,15.04,15.08,174403.0,12.6227,12.6478,12.6143,12.6478,174403.0
2020-05-07 11:20:00,15.08,15.08,15.05,15.07,348387.0,12.6478,12.6478,12.6227,12.6394,348387.0
2020-05-07 11:30:00,15.07,15.11,15.06,15.08,189749.0,12.6394,12.673,12.6311,12.6478,189749.0
2020-05-07 11:40:00,15.09,15.17,15.08,15.17,244662.0,12.6562,12.7233,12.6478,12.7233,244662.0
2020-05-07 11:50:00,15.17,15.21,15.16,15.21,225514.0,12.7233,12.7569,12.7149,12.7569,225514.0
2020-05-07 12:00:00,15.21,15.24,15.14,15.15,133506.0,12.7569,12.782,12.6981,12.7065,133506.0
2020-05-07 12:10:00,15.15,15.18,15.12,15.17,92789.0,12.7065,12.7317,12.6814,12.7233,92789.0
2020-05-07 12:20:00,15.17,15.18,15.14,15.16,173599.0,12.7233,12.7317,12.6981,12.7149,173599.0
2020-05-07 12:30:00,15.15,15.16,15.09,15.09,217086.0,12.7065,12.7149,12.6562,12.6562,217086.0
2020-05-07 12:40:00,15.09,15.1,15.04,15.04,162403.0,12.6562,12.6646,12.6143,12.6143,162403.0
2020-05-07 12:50:00,15.04,15.07,15.02,15.07,137378.0,12.6143,12.6394,12.5975,12.6394,137378.0
2020-05-07 13:00:00,15.06,15.07,15.04,15.05,105230.0,12.6311,12.6394,12.6143,12.6227,105230.0
2020-05-07 13:10:00,15.05,15.08,15.01,15.01,118318.0,12.6227,12.6478,12.5891,12.5891,118318.0
2020-05-07 13:20:00,15.02,15.05,15.01,15.01,95817.0,12.5975,12.6227,12.5891,12.5891,95817.0
2020-05-07 13:30:00,15.02,15.05,14.99,15.03,109647.0,12.5975,12.6227,12.5723,12.6059,109647.0
2020-05-07 13:40:00,15.02,15.04,14.99,15.02,59110.0,12.5975,12.6143,12.5723,12.5975,59110.0
2020-05-07 13:50:00,15.02,15.02,14.97,15.0,71870.0,12.5975,12.5975,12.5556,12.5807,71870.0
2020-05-07 14:00:00,14.99,15.0,14.94,14.96,141523.0,12.5723,12.5807,12.5304,12.5472,141523.0
2020-05-07 14:10:00,14.96,14.99,14.95,14.96,141542.0,12.5472,12.5723,12.5388,12.5472,141542.0
2020-05-07 14:20:00,14.96,14.97,14.92,14.95,98022.0,12.5472,12.5556,12.5136,12.5388,98022.0
2020-05-07 14:30:00,14.95,14.98,14.95,14.98,112305.0,12.5388,12.564,12.5388,12.564,112305.0
2020-05-07 14:40:00,14.98,14.99,14.94,14.96,135632.0,12.564,12.5723,12.5304,12.5472,135632.0
2020-05-07 14:50:00,14.96,14.98,14.95,14.95,104144.0,12.5472,12.564,12.5388,12.5388,104144.0
2020-05-07 15:00:00,14.95,14.97,14.91,14.96,170519.0,12.5388,12.5556,12.5052,12.5472,170519.0
2020-05-07 15:10:00,14.97,14.97,14.91,14.95,162206.0,12.5556,12.5556,12.5052,12.5388,162206.0
2020-05-07 15:20:00,14.95,14.96,14.93,14.96,173769.0,12.5388,12.5472,12.522,12.5472,173769.0
2020-05-07 15:30:00,14.96,14.97,14.91,14.93,333009.0,12.5472,12.5556,12.5052,12.522,333009.0
2020-05-07 15:40:00,14.92,14.96,14.9,14.94,483058.0,12.5136,12.5472,12.4969,12.5304,483058.0
2020-05-07 15:50:00,14.94,14.98,14.91,14.94,847002.0,12.5304,12.564,12.5052,12.5304,847002.0
2020-05-08 09:30:00,15.22,15.46,15.22,15.33,461723.0,12.7652,12.9665,12.7652,12.8575,461723.0
2020-05-08 09:40:00,15.33,15.43,15.33,15.37,206725.0,12.8575,12.9414,12.8575,12.8911,206725.0
2020-05-08 09:50:00,15.37,15.43,15.34,15.42,200594.0,12.8911,12.9414,12.8659,12.933,200594.0
2020-05-08 10:00:00,15.43,15.46,15.41,15.44,162693.0,12.9414,12.9665,12.9246,12.9498,162693.0
2020-05-08 10:10:00,15.44,15.55,15.42,15.52,594678.0,12.9498,13.042,12.933,13.0169,594678.0
2020-05-08 10:20:00,15.52,15.52,15.45,15.46,164447.0,13.0169,13.0169,12.9581,12.9665,164447.0
2020-05-08 10:30:00,15.46,15.47,15.43,15.45,230764.0,12.9665,12.9749,12.9414,12.9581,230764.0
2020-05-08 10:40:00,15.45,15.45,15.38,15.45,170194.0,12.9581,12.9581,12.8994,12.9581,170194.0
2020-05-08 10:50:00,15.45,15.46,15.41,15.42,165200.0,12.9581,12.9665,12.9246,12.933,165200.0
2020-05-08 11:00:00,15.42,15.46,15.4,15.41,203190.0,12.933,12.9665,12.9162,12.9246,203190.0
2020-05-08 11:10:00,15.41,15.46,15.4,15.45,188059.0,12.9246,12.9665,12.9162,12.9581,188059.0
2020-05-08 11:20:00,15.46,15.48,15.44,15.47,170362.0,12.9665,12.9833,12.9498,12.9749,170362.0
2020-05-08 11:30:00,15.48,15.5,15.45,15.45,155463.0,12.9833,13.0001,12.9581,12.9581,155463.0
2020-05-08 11:40:00,15.46,15.46,15.4,15.41,177150.0,12.9665,12.9665,12.9162,12.9246,177150.0
2020-05-08 11:50:00,15.41,15.45,15.39,15.43,130819.0,12.9246,12.9581,12.9078,12.9414,130819.0
2020-05-08 12:00:00,15.43,15.47,15.43,15.44,101373.0,12.9414,12.9749,12.9414,12.9498,101373.0
2020-05-08 12:10:00,15.44,15.47,15.44,15.46,81235.0,12.9498,12.9749,12.9498,12.9665,81235.0
2020-05-08 12:20:00,15.46,15.48,15.46,15.47,78157.0,12.9665,12.9833,12.9665,12.9749,78157.0
2020-05-08 12:30:00,15.47,15.49,15.46,15.49,96681.0,12.9749,12.9917,12.9665,12.9917,96681.0
2020-05-08 12:40:00,15.49,15.51,15.48,15.51,235518.0,12.9917,13.0085,12.9833,13.0085,235518.0
2020-05-08 12:50:00,15.5,15.51,15.48,15.49,162800.0,13.0001,13.0085,12.9833,12.9917,162800.0
2020-05-08 13:00:00,15.49,15.52,15.47,15.48,162443.0,12.9917,13.0169,12.9749,12.9833,162443.0
2020-05-08 13:10:00,15.48,15.48,15.45,15.47,77946.0,12.9833,12.9833,12.9581,12.9749,77946.0
2020-05-08 13:20:00,15.46,15.49,15.46,15.49,95821.0,12.9665,12.9917,12.9665,12.9917,95821.0
2020-05-08 13:30:00,15.49,15.5,15.48,15.5,101306.0,12.9917,13.0001,12.9833,13.0001,101306.0
2020-05-08 13:40:00,15.5,15.5,15.45,15.48,149257.0,13.0001,13.0001,12.9581,12.9833,149257.0
2020-05-08 13:50:00,15.49,15.49,15.47,15.48,82700.0,12.9917,12.9917,12.9749,12.9833,82700.0
2020-05-08 14:00:00,15.47,15.48,15.44,15.45,128796.0,12.9749,12.9833,12.9498,12.9581,128796.0
2020-05-08 14:10:00,15.44,15.47,15.44,15.47,114399.0,12.9498,12.9749,12.9498,12.9749,114399.0
2020-05-08 14:20:00,15.47,15.49,15.46,15.49,183594.0,12.9749,12.9917,12.9665,12.9917,183594.0
2020-05-08 14:30:00,15.49,15.49,15.46,15.46,112240.0,12.9917,12.9917,12.9665,12.9665,112240.0
2020-05-08 14:40:00,15.46,15.52,15.46,15.52,191821.0,12.9665,13.0169,12.9665,13.0169,191821.0
2020-05-08 14:50:00,15.52,15.54,15.51,15.53,253445.0,13.0169,13.0336,13.0085,13.0252,253445.0
2020-05-08 15:00:00,15.54,15.56,15.53,15.56,176942.0,13.0336,13.0504,13.0252,13.0504,176942.0
2020-05-08 15:10:00,15.56,15.56,15.55,15.56,160816.0,13.0504,13.0504,13.042,13.0504,160816.0
2020-05-08 15:20:00,15.56,15.58,15.55,15.58,211500.0,13.0504,13.0672,13.042,13.0672,211500.0
2020-05-08 15:30:00,15.58,15.59,15.54,15.55,443861.0,13.0672,13.0756,13.0336,13.042,443861.0
2020-05-08 15:40:00,15.56,15.6,15.53,15.6,1024330.0,13.0504,13.084,13.0252,13.084,1024330.0
2020-05-08 15:50:00,15.6,15.74,15.59,15.62,1830832.0,13.084,13.2014,13.0756,13.1007,1830832.0
2020-05-11 09:30:00,15.42,15.44,15.16,15.18,574084.0,12.933,12.9498,12.7149,12.7317,574084.0
2020-05-11 09:40:00,15.18,15.19,15.07,15.07,272967.0,12.7317,12.7401,12.6394,12.6394,272967.0
2020-05-11 09:50:00,15.07,15.08,14.97,14.98,210715.0,12.6394,12.6478,12.5556,12.564,210715.0
2020-05-11 10:00:00,14.99,15.04,14.95,14.99,244630.0,12.5723,12.6143,12.5388,12.5723,244630.0
2020-05-11 10:10:00,14.99,15.0,14.88,14.92,278460.0,12.5723,12.5807,12.4801,12.5136,278460.0
2020-05-11 10:20:00,14.92,14.95,14.91,14.93,450181.0,12.5136,12.5388,12.5052,12.522,450181.0
2020-05-11 10:30:00,14.92,15.01,14.91,14.96,267290.0,12.5136,12.5891,12.5052,12.5472,267290.0
2020-05-11 10:40:00,14.96,15.08,14.95,15.08,226457.0,12.5472,12.6478,12.5388,12.6478,226457.0
2020-05-11 10:50:00,15.07,15.14,15.06,15.13,211170.0,12.6394,12.6981,12.6311,12.6898,211170.0
2020-05-11 11:00:00,15.14,15.19,15.12,15.17,248727.0,12.6981,12.7401,12.6814,12.7233,248727.0
2020-05-11 11:10:00,15.16,15.19,15.15,15.18,132453.0,12.7149,12.7401,12.7065,12.7317,132453.0
2020-05-11 11:20:00,15.18,15.23,15.11,15.23,230243.0,12.7317,12.7736,12.673,12.7736,230243.0
2020-05-11 11:30:00,15.23,15.28,15.23,15.28,253182.0,12.7736,12.8156,12.7736,12.8156,253182.0
2020-05-11 11:40:00,15.28,15.3,15.26,15.27,117690.0,12.8156,12.8323,12.7988,12.8072,117690.0
2020-05-11 11:50:00,15.26,15.33,15.26,15.32,177690.0,12.7988,12.8575,12.7988,12.8491,177690.0
2020-05-11 12:00:00,15.32,15.37,15.3,15.37,148639.0,12.8491,12.8911,12.8323,12.8911,148639.0
2020-05-11 12:10:00,15.36,15.37,15.33,15.33,117560.0,12.8827,12.8911,12.8575,12.8575,117560.0
2020-05-11 12:20:00,15.33,15.46,15.33,15.45,176480.0,12.8575,12.9665,12.8575,12.9581,176480.0
2020-05-11 12:30:00,15.45,15.49,15.44,15.48,138161.0,12.9581,12.9917,12.9498,12.9833,138161.0
2020-05-11 12:40:00,15.47,15.5,15.46,15.46,102744.0,12.9749,13.0001,12.9665,12.9665,102744.0
2020-05-11 12:50:00,15.47,15.5,15.45,15.5,119933.0,12.9749,13.0001,12.9581,13.0001,119933.0
2020-05-11 13:00:00,15.49,15.53,15.47,15.52,139140.0,12.9917,13.0252,12.9749,13.0169,139140.0
2020-05-11 13:10:00,15.53,15.53,15.48,15.52,157755.0,13.0252,13.0252,12.9833,13.0169,157755.0
2020-05-11 13:20:00,15.52,15.56,15.52,15.54,102927.0,13.0169,13.0504,13.0169,13.0336,102927.0
2020-05-11 13:30:00,15.54,15.57,15.53,15.57,101790.0,13.0336,13.0588,13.0252,13.0588,101790.0
2020-05-11 13:40:00,15.56,15.59,15.54,15.58,162716.0,13.0504,13.0756,13.0336,13.0672,162716.0
2020-05-11 13:50:00,15.59,15.59,15.55,15.56,118714.0,13.0756,13.0756,13.042,13.0504,118714.0
2020-05-11 14:00:00,15.56,15.57,15.47,15.51,304638.0,13.0504,13.0588,12.9749,13.0085,304638.0
2020-05-11 14:10:00,15.5,15.51,15.45,15.46,113693.0,13.0001,13.0085,12.9581,12.9665,113693.0
2020-05-11 14:20:00,15.46,15.47,15.4,15.41,115049.0,12.9665,12.9749,12.9162,12.9246,115049.0
2020-05-11 14:30:00,15.4,15.46,15.4,15.46,124968.0,12.9162,12.9665,12.9162,12.9665,124968.0
2020-05-11 14:40:00,15.46,15.46,15.38,15.41,152402.0,12.9665,12.9665,12.8994,12.9246,152402.0
2020-05-11 14:50:00,15.41,15.42,15.36,15.37,157522.0,12.9246,12.933,12.8827,12.8911,157522.0
2020-05-11 15:00:00,15.38,15.45,15.37,15.43,103439.0,12.8994,12.9581,12.8911,12.9414,103439.0
2020-05-11 15:10:00,15.43,15.47,15.41,15.45,182531.0,12.9414,12.9749,12.9246,12.9581,182531.0
2020-05-11 15:20:00,15.45,15.46,15.39,15.42,157713.0,12.9581,12.9665,12.9078,12.933,157713.0
2020-05-11 15:30:00,15.41,15.46,15.37,15.46,289475.0,12.9246,12.9665,12.8911,12.9665,289475.0
2020-05-11 15:40:00,15.46,15.47,15.39,15.42,414655.0,12.9665,12.9749,12.9078,12.933,414655.0
2020-05-11 15:50:00,15.43,15.45,15.38,15.41,768386.0,12.9414,12.9581,12.8994,12.9246,768386.0
2020-05-12 09:30:00,15.5,15.59,15.45,15.51,240055.0,13.0001,13.0756,12.9581,13.0085,240055.0
2020-05-12 09:40:00,15.52,15.52,15.33,15.37,133186.0,13.0169,13.0169,12.8575,12.8911,133186.0
2020-05-12 09:50:00,15.37,15.4,15.34,15.4,84211.0,12.8911,12.9162,12.8659,12.9162,84211.0
2020-05-12 10:00:00,15.4,15.42,15.34,15.38,104595.0,12.9162,12.933,12.8659,12.8994,104595.0
2020-05-12 10:10:00,15.39,15.43,15.33,15.34,85243.0,12.9078,12.9414,12.8575,12.8659,85243.0
2020-05-12 10:20:00,15.34,15.35,15.21,15.23,94979.0,12.8659,12.8743,12.7569,12.7736,94979.0
2020-05-12 10:30:00,15.24,15.29,15.23,15.23,81865.0,12.782,12.824,12.7736,12.7736,81865.0
2020-05-12 10:40:00,15.23,15.25,15.1,15.1,150697.0,12.7736,12.7904,12.6646,12.6646,150697.0
2020-05-12 10:50:00,15.1,15.12,15.07,15.09,243336.0,12.6646,12.6814,12.6394,12.6562,243336.0
2020-05-12 11:00:00,15.09,15.14,15.03,15.12,162667.0,12.6562,12.6981,12.6059,12.6814,162667.0
2020-05-12 11:10:00,15.12,15.12,15.07,15.09,117973.0,12.6814,12.6814,12.6394,12.6562,117973.0
2020-05-12 11:20:00,15.09,15.18,15.08,15.14,180902.0,12.6562,12.7317,12.6478,12.6981,180902.0
2020-05-12 11:30:00,15.14,15.22,15.13,15.18,119590.0,12.6981,12.7652,12.6898,12.7317,119590.0
2020-05-12 11:40:00,15.19,15.21,15.13,15.2,122938.0,12.7401,12.7569,12.6898,12.7485,122938.0
2020-05-12 11:50:00,15.2,15.27,15.2,15.27,67649.0,12.7485,12.8072,12.7485,12.8072,67649.0
2020-05-12 12:00:00,15.27,15.31,15.24,15.3,90957.0,12.8072,12.8407,12.782,12.8323,90957.0
2020-05-12 12:10:00,15.29,15.36,15.29,15.36,99878.0,12.824,12.8827,12.824,12.8827,99878.0
2020-05-12 12:20:00,15.36,15.36,15.32,15.34,67884.0,12.8827,12.8827,12.8491,12.8659,67884.0
2020-05-12 12:30:00,15.35,15.38,15.34,15.38,66080.0,12.8743,12.8994,12.8659,12.8994,66080.0
2020-05-12 12:40:00,15.38,15.42,15.36,15.39,158473.0,12.8994,12.933,12.8827,12.9078,158473.0
2020-05-12 12:50:00,15.38,15.42,15.37,15.4,72082.0,12.8994,12.933,12.8911,12.9162,72082.0
2020-05-12 13:00:00,15.39,15.4,15.34,15.34,145744.0,12.9078,12.9162,12.8659,12.8659,145744.0
2020-05-12 13:10:00,15.34,15.35,15.27,15.29,161787.0,12.8659,12.8743,12.8072,12.824,161787.0
2020-05-12 13:20:00,15.28,15.28,15.22,15.24,132486.0,12.8156,12.8156,12.7652,12.782,132486.0
2020-05-12 13:30:00,15.24,15.26,15.21,15.23,65068.0,12.782,12.7988,12.7569,12.7736,65068.0
2020-05-12 13:40:00,15.22,15.24,15.2,15.22,49769.0,12.7652,12.782,12.7485,12.7652,49769.0
2020-05-12 13:50:00,15.22,15.25,15.21,15.24,44856.0,12.7652,12.7904,12.7569,12.782,44856.0
2020-05-12 14:00:00,15.24,15.26,15.23,15.24,72274.0,12.782,12.7988,12.7736,12.782,72274.0
2020-05-12 14:10:00,15.23,15.24,15.15,15.16,84217.0,12.7736,12.782,12.7065,12.7149,84217.0
2020-05-12 14:20:00,15.16,15.18,15.14,15.15,54459.0,12.7149,12.7317,12.6981,12.7065,54459.0
2020-05-12 14:30:00,15.15,15.2,15.14,15.19,53959.0,12.7065,12.7485,12.6981,12.7401,53959.0
2020-05-12 14:40:00,15.18,15.19,15.15,15.18,86295.0,12.7317,12.7401,12.7065,12.7317,86295.0
2020-05-12 14:50:00,15.18,15.21,15.17,15.19,117178.0,12.7317,12.7569,12.7233,12.7401,117178.0
2020-05-12 15:00:00,15.18,15.22,15.13,15.22,198752.0,12.7317,12.7652,12.6898,12.7652,198752.0
2020-05-12 15:10:00,15.21,15.22,15.15,15.17,166864.0,12.7569,12.7652,12.7065,12.7233,166864.0
2020-05-12 15:20:00,15.16,15.17,15.11,15.12,133631.0,12.7149,12.7233,12.673,12.6814,133631.0
2020-05-12 15:30:00,15.12,15.14,15.04,15.05,243679.0,12.6814,12.6981,12.6143,12.6227,243679.0
2020-05-12 15:40:00,15.04,15.04,14.95,14.96,334353.0,12.6143,12.6143,12.5388,12.5472,334353.0
2020-05-12 15:50:00,14.96,14.98,14.86,14.86,817126.0,12.5472,12.564,12.4633,12.4633,817126.0
2020-05-13 09:30:00,14.82,14.88,14.58,14.68,426836.0,12.4298,12.4801,12.2285,12.3123,426836.0
2020-05-13 09:40:00,14.67,14.69,14.59,14.67,168657.0,12.304,12.3207,12.2369,12.304,168657.0
2020-05-13 09:50:00,14.66,14.67,14.56,14.6,187993.0,12.2956,12.304,12.2117,12.2452,187993.0
2020-05-13 10:00:00,14.6,14.77,14.59,14.71,149579.0,12.2452,12.3878,12.2369,12.3375,149579.0
2020-05-13 10:10:00,14.71,14.73,14.57,14.59,145982.0,12.3375,12.3543,12.2201,12.2369,145982.0
2020-05-13 10:20:00,14.58,14.59,14.47,14.54,249316.0,12.2285,12.2369,12.1362,12.1949,249316.0
2020-05-13 10:30:00,14.54,14.61,14.46,14.46,242288.0,12.1949,12.2536,12.1278,12.1278,242288.0
2020-05-13 10:40:00,14.47,14.5,14.41,14.43,158741.0,12.1362,12.1614,12.0859,12.1027,158741.0
2020-05-13 10:50:00,14.43,14.45,14.31,14.34,167119.0,12.1027,12.1194,12.002,12.0272,167119.0
2020-05-13 11:00:00,14.34,14.41,14.33,14.34,121746.0,12.0272,12.0859,12.0188,12.0272,121746.0
2020-05-13 11:10:00,14.34,14.38,14.28,14.28,135448.0,12.0272,12.0607,11.9769,11.9769,135448.0
2020-05-13 11:20:00,14.28,14.3,14.2,14.3,162922.0,11.9769,11.9936,11.9098,11.9936,162922.0
2020-05-13 11:30:00,14.31,14.34,14.23,14.27,124578.0,12.002,12.0272,11.9349,11.9685,124578.0
2020-05-13 11:40:00,14.27,14.27,14.16,14.16,174708.0,11.9685,11.9685,11.8762,11.8762,174708.0
2020-05-13 11:50:00,14.17,14.18,14.08,14.11,222234.0,11.8846,11.893,11.8091,11.8343,222234.0
2020-05-13 12:00:00,14.11,14.12,14.01,14.02,339915.0,11.8343,11.8427,11.7504,11.7588,339915.0
2020-05-13 12:10:00,14.03,14.09,14.0,14.03,422735.0,11.7672,11.8175,11.742,11.7672,422735.0
2020-05-13 12:20:00,14.03,14.13,14.03,14.12,132251.0,11.7672,11.851,11.7672,11.8427,132251.0
2020-05-13 12:30:00,14.12,14.18,14.1,14.13,172492.0,11.8427,11.893,11.8259,11.851,172492.0
2020-05-13 12:40:00,14.13,14.16,14.1,14.15,211713.0,11.851,11.8762,11.8259,11.8678,211713.0
2020-05-13 12:50:00,14.15,14.16,14.07,14.1,160421.0,11.8678,11.8762,11.8007,11.8259,160421.0
2020-05-13 13:00:00,14.1,14.11,14.03,14.07,151574.0,11.8259,11.8343,11.7672,11.8007,151574.0
2020-05-13 13:10:00,14.07,14.16,14.06,14.15,147574.0,11.8007,11.8762,11.7923,11.8678,147574.0
2020-05-13 13:20:00,14.15,14.15,14.06,14.06,241483.0,11.8678,11.8678,11.7923,11.7923,241483.0
2020-05-13 13:30:00,14.07,14.07,13.96,14.04,410085.0,11.8007,11.8007,11.7085,11.7756,410085.0
2020-05-13 13:40:00,14.04,14.05,13.98,14.01,130017.0,11.7756,11.7839,11.7252,11.7504,130017.0
2020-05-13 13:50:00,14.01,14.01,13.97,13.99,128113.0,11.7504,11.7504,11.7169,11.7336,128113.0
2020-05-13 14:00:00,13.98,13.98,13.93,13.96,175995.0,11.7252,11.7252,11.6833,11.7085,175995.0
2020-05-13 14:10:00,13.95,14.02,13.95,13.98,185511.0,11.7001,11.7588,11.7001,11.7252,185511.0
2020-05-13 14:20:00,13.97,13.99,13.94,13.99,249808.0,11.7169,11.7336,11.6917,11.7336,249808.0
2020-05-13 14:30:00,13.98,14.05,13.97,14.04,362737.0,11.7252,11.7839,11.7169,11.7756,362737.0
2020-05-13 14:40:00,14.04,14.04,13.95,14.0,207587.0,11.7756,11.7756,11.7001,11.742,207587.0
2020-05-13 14:50:00,14.0,14.03,13.98,13.98,152778.0,11.742,11.7672,11.7252,11.7252,152778.0
2020-05-13 15:00:00,13.99,14.05,13.98,14.0,213701.0,11.7336,11.7839,11.7252,11.742,213701.0
2020-05-13 15:10:00,14.0,14.02,13.97,13.99,152826.0,11.742,11.7588,11.7169,11.7336,152826.0
2020-05-13 15:20:00,13.99,14.0,13.9,13.95,265608.0,11.7336,11.742,11.6581,11.7001,265608.0
2020-05-13 15:30:00,13.94,14.02,13.91,13.96,666785.0,11.6917,11.7588,11.6665,11.7085,666785.0
2020-05-13 15:40:00,13.96,14.01,13.94,13.99,598000.0,11.7085,11.7504,11.6917,11.7336,598000.0
2020-05-13 15:50:00,14.02,14.1,13.98,14.06,1259903.0,11.7588,11.8259,11.7252,11.7923,1259903.0
2020-05-14 09:30:00,13.81,13.88,13.63,13.63,726458.0,11.5827,11.6414,11.4317,11.4317,726458.0
2020-05-14 09:40:00,13.63,13.63,13.51,13.52,296006.0,11.4317,11.4317,11.331,11.3394,296006.0
2020-05-14 09:50:00,13.52,13.55,13.4,13.41,298427.0,11.3394,11.3646,11.2388,11.2472,298427.0
2020-05-14 10:00:00,13.41,13.52,13.39,13.51,656087.0,11.2472,11.3394,11.2304,11.331,656087.0
2020-05-14 10:10:00,13.51,13.51,13.42,13.45,398423.0,11.331,11.331,11.2556,11.2807,398423.0
2020-05-14 10:20:00,13.45,13.66,13.43,13.66,425233.0,11.2807,11.4568,11.2639,11.4568,425233.0
2020-05-14 10:30:00,13.65,13.88,13.63,13.87,369395.0,11.4485,11.6414,11.4317,11.633,369395.0
2020-05-14 10:40:00,13.86,13.97,13.81,13.96,217734.0,11.6246,11.7169,11.5827,11.7085,217734.0
2020-05-14 10:50:00,13.96,14.12,13.94,14.04,323692.0,11.7085,11.8427,11.6917,11.7756,323692.0
2020-05-14 11:00:00,14.04,14.18,14.03,14.13,240602.0,11.7756,11.893,11.7672,11.851,240602.0
2020-05-14 11:10:00,14.13,14.2,14.09,14.16,202531.0,11.851,11.9098,11.8175,11.8762,202531.0
2020-05-14 11:20:00,14.17,14.17,13.95,13.96,238256.0,11.8846,11.8846,11.7001,11.7085,238256.0
2020-05-14 11:30:00,13.96,14.02,13.85,13.86,200784.0,11.7085,11.7588,11.6162,11.6246,200784.0
2020-05-14 11:40:00,13.87,13.89,13.83,13.88,179496.0,11.633,11.6498,11.5994,11.6414,179496.0
2020-05-14 11:50:00,13.87,14.03,13.86,13.99,185237.0,11.633,11.7672,11.6246,11.7336,185237.0
2020-05-14 12:00:00,13.99,14.05,13.97,14.04,136165.0,11.7336,11.7839,11.7169,11.7756,136165.0
2020-05-14 12:10:00,14.03,14.12,14.03,14.06,149778.0,11.7672,11.8427,11.7672,11.7923,149778.0
2020-05-14 12:20:00,14.06,14.13,14.05,14.08,181234.0,11.7923,11.851,11.7839,11.8091,181234.0
2020-05-14 12:30:00,14.08,14.15,14.07,14.09,144272.0,11.8091,11.8678,11.8007,11.8175,144272.0
2020-05-14 12:40:00,14.09,14.1,14.05,14.06,73683.0,11.8175,11.8259,11.7839,11.7923,73683.0
2020-05-14 12:50:00,14.07,14.18,14.06,14.18,214687.0,11.8007,11.893,11.7923,11.893,214687.0
2020-05-14 13:00:00,14.18,14.19,14.14,14.17,232483.0,11.893,11.9014,11.8594,11.8846,232483.0
2020-05-14 13:10:00,14.18,14.24,14.17,14.19,227965.0,11.893,11.9433,11.8846,11.9014,227965.0
2020-05-14 13:20:00,14.2,14.29,14.18,14.25,187654.0,11.9098,11.9852,11.893,11.9517,187654.0
2020-05-14 13:30:00,14.25,14.28,14.18,14.19,123651.0,11.9517,11.9769,11.893,11.9014,123651.0
2020-05-14 13:40:00,14.2,14.2,14.14,14.19,110820.0,11.9098,11.9098,11.8594,11.9014,110820.0
2020-05-14 13:50:00,14.19,14.19,14.09,14.1,121973.0,11.9014,11.9014,11.8175,11.8259,121973.0
2020-05-14 14:00:00,14.09,14.1,14.06,14.1,92794.0,11.8175,11.8259,11.7923,11.8259,92794.0
2020-05-14 14:10:00,14.1,14.15,14.09,14.13,141536.0,11.8259,11.8678,11.8175,11.851,141536.0
2020-05-14 14:20:00,14.13,14.2,14.13,14.2,119302.0,11.851,11.9098,11.851,11.9098,119302.0
2020-05-14 14:30:00,14.2,14.22,14.1,14.11,130725.0,11.9098,11.9265,11.8259,11.8343,130725.0
2020-05-14 14:40:00,14.11,14.14,14.09,14.12,125353.0,11.8343,11.8594,11.8175,11.8427,125353.0
2020-05-14 14:50:00,14.12,14.24,14.1,14.22,181647.0,11.8427,11.9433,11.8259,11.9265,181647.0
2020-05-14 15:00:00,14.21,14.33,14.19,14.32,257984.0,11.9181,12.0188,11.9014,12.0104,257984.0
2020-05-14 15:10:00,14.32,14.35,14.27,14.33,254868.0,12.0104,12.0356,11.9685,12.0188,254868.0
2020-05-14 15:20:00,14.33,14.41,14.32,14.41,338904.0,12.0188,12.0859,12.0104,12.0859,338904.0
2020-05-14 15:30:00,14.41,14.44,14.33,14.36,510340.0,12.0859,12.111,12.0188,12.044,510340.0
2020-05-14 15:40:00,14.35,14.46,14.33,14.43,547007.0,12.0356,12.1278,12.0188,12.1027,547007.0
2020-05-14 15:50:00,14.45,14.52,14.43,14.5,1628577.0,12.1194,12.1781,12.1027,12.1614,1628577.0
2020-05-15 09:30:00,14.3,14.43,14.19,14.42,514685.0,11.9936,12.1027,11.9014,12.0943,514685.0
2020-05-15 09:40:00,14.42,14.5,14.36,14.41,151267.0,12.0943,12.1614,12.044,12.0859,151267.0
2020-05-15 09:50:00,14.41,14.51,14.4,14.44,173010.0,12.0859,12.1698,12.0775,12.111,173010.0
2020-05-15 10:00:00,14.44,14.45,14.34,14.44,286755.0,12.111,12.1194,12.0272,12.111,286755.0
2020-05-15 10:10:00,14.45,14.54,14.43,14.47,180144.0,12.1194,12.1949,12.1027,12.1362,180144.0
2020-05-15 10:20:00,14.48,14.55,14.45,14.51,175650.0,12.1446,12.2033,12.1194,12.1698,175650.0
2020-05-15 10:30:00,14.5,14.6,14.48,14.56,163210.0,12.1614,12.2452,12.1446,12.2117,163210.0
2020-05-15 10:40:00,14.57,14.6,14.53,14.54,105469.0,12.2201,12.2452,12.1865,12.1949,105469.0
2020-05-15 10:50:00,14.54,14.55,14.43,14.5,174630.0,12.1949,12.2033,12.1027,12.1614,174630.0
2020-05-15 11:00:00,14.49,14.5,14.41,14.47,209875.0,12.153,12.1614,12.0859,12.1362,209875.0
2020-05-15 11:10:00,14.47,14.52,14.44,14.5,159430.0,12.1362,12.1781,12.111,12.1614,159430.0
2020-05-15 11:20:00,14.5,14.56,14.45,14.46,183031.0,12.1614,12.2117,12.1194,12.1278,183031.0
2020-05-15 11:30:00,14.47,14.51,14.43,14.46,266913.0,12.1362,12.1698,12.1027,12.1278,266913.0
2020-05-15 11:40:00,14.47,14.53,14.45,14.52,510790.0,12.1362,12.1865,12.1194,12.1781,510790.0
2020-05-15 11:50:00,14.51,14.54,14.47,14.48,414271.0,12.1698,12.1949,12.1362,12.1446,414271.0
2020-05-15 12:00:00,14.47,14.54,14.46,14.53,183262.0,12.1362,12.1949,12.1278,12.1865,183262.0
2020-05-15 12:10:00,14.53,14.54,14.48,14.5,132597.0,12.1865,12.1949,12.1446,12.1614,132597.0
2020-05-15 12:20:00,14.49,14.55,14.48,14.51,217756.0,12.153,12.2033,12.1446,12.1698,217756.0
2020-05-15 12:30:00,14.5,14.57,14.49,14.57,185762.0,12.1614,12.2201,12.153,12.2201,185762.0
2020-05-15 12:40:00,14.57,14.61,14.56,14.59,175081.0,12.2201,12.2536,12.2117,12.2369,175081.0
2020-05-15 12:50:00,14.59,14.76,14.54,14.74,1069322.0,12.2369,12.3794,12.1949,12.3627,1069322.0
2020-05-15 13:00:00,14.75,14.83,14.73,14.73,478451.0,12.371,12.4381,12.3543,12.3543,478451.0
2020-05-15 13:10:00,14.74,14.84,14.73,14.81,316700.0,12.3627,12.4465,12.3543,12.4214,316700.0
2020-05-15 13:20:00,14.81,14.83,14.75,14.79,218468.0,12.4214,12.4381,12.371,12.4046,218468.0
2020-05-15 13:30:00,14.79,14.83,14.74,14.81,218478.0,12.4046,12.4381,12.3627,12.4214,218478.0
2020-05-15 13:40:00,14.81,14.84,14.77,14.79,254211.0,12.4214,12.4465,12.3878,12.4046,254211.0
2020-05-15 13:50:00,14.8,14.84,14.79,14.82,208017.0,12.413,12.4465,12.4046,12.4298,208017.0
2020-05-15 14:00:00,14.82,14.9,14.81,14.87,224565.0,12.4298,12.4969,12.4214,12.4717,224565.0
2020-05-15 14:10:00,14.87,14.9,14.85,14.87,233806.0,12.4717,12.4969,12.4549,12.4717,233806.0
2020-05-15 14:20:00,14.88,14.9,14.84,14.87,182852.0,12.4801,12.4969,12.4465,12.4717,182852.0
2020-05-15 14:30:00,14.88,14.88,14.79,14.82,271108.0,12.4801,12.4801,12.4046,12.4298,271108.0
2020-05-15 14:40:00,14.83,14.85,14.8,14.84,221484.0,12.4381,12.4549,12.413,12.4465,221484.0
2020-05-15 14:50:00,14.83,14.87,14.77,14.78,304910.0,12.4381,12.4717,12.3878,12.3962,304910.0
2020-05-15 15:00:00,14.78,14.85,14.76,14.81,266593.0,12.3962,12.4549,12.3794,12.4214,266593.0
2020-05-15 15:10:00,14.81,14.86,14.79,14.86,255097.0,12.4214,12.4633,12.4046,12.4633,255097.0
2020-05-15 15:20:00,14.86,14.88,14.82,14.83,295938.0,12.4633,12.4801,12.4298,12.4381,295938.0
2020-05-15 15:30:00,14.83,14.87,14.79,14.82,392553.0,12.4381,12.4717,12.4046,12.4298,392553.0
2020-05-15 15:40:00,14.82,14.85,14.79,14.83,465122.0,12.4298,12.4549,12.4046,12.4381,465122.0
2020-05-15 15:50:00,14.83,14.87,14.78,14.86,838534.0,12.4381,12.4717,12.3962,12.4633,838534.0
2020-05-18 09:30:00,15.36,15.72,15.32,15.7,841437.0,12.8827,13.1846,12.8491,13.1678,841437.0
2020-05-18 09:40:00,15.7,15.86,15.64,15.81,375617.0,13.1678,13.302,13.1175,13.2601,375617.0
2020-05-18 09:50:00,15.82,15.85,15.69,15.71,283023.0,13.2685,13.2936,13.1594,13.1762,283023.0
2020-05-18 10:00:00,15.71,15.74,15.62,15.64,239763.0,13.1762,13.2014,13.1007,13.1175,239763.0
2020-05-18 10:10:00,15.64,15.7,15.61,15.66,271936.0,13.1175,13.1678,13.0923,13.1343,271936.0
2020-05-18 10:20:00,15.65,15.66,15.5,15.53,357207.0,13.1259,13.1343,13.0001,13.0252,357207.0
2020-05-18 10:30:00,15.53,15.69,15.46,15.65,542977.0,13.0252,13.1594,12.9665,13.1259,542977.0
2020-05-18 10:40:00,15.65,15.74,15.64,15.72,278547.0,13.1259,13.2014,13.1175,13.1846,278547.0
2020-05-18 10:50:00,15.73,15.74,15.65,15.69,189702.0,13.193,13.2014,13.1259,13.1594,189702.0
2020-05-18 11:00:00,15.69,15.77,15.67,15.75,191386.0,13.1594,13.2265,13.1427,13.2098,191386.0
2020-05-18 11:10:00,15.75,15.93,15.68,15.92,530562.0,13.2098,13.3607,13.1511,13.3523,530562.0
2020-05-18 11:20:00,15.93,15.98,15.88,15.94,326693.0,13.3607,13.4027,13.3188,13.3691,326693.0
2020-05-18 11:30:00,15.94,15.94,15.81,15.85,249586.0,13.3691,13.3691,13.2601,13.2936,249586.0
2020-05-18 11:40:00,15.85,15.91,15.82,15.86,176675.0,13.2936,13.344,13.2685,13.302,176675.0
2020-05-18 11:50:00,15.86,15.95,15.85,15.93,180272.0,13.302,13.3775,13.2936,13.3607,180272.0
2020-05-18 12:00:00,15.93,15.97,15.91,15.96,185752.0,13.3607,13.3943,13.344,13.3859,185752.0
2020-05-18 12:10:00,15.96,15.96,15.86,15.89,182497.0,13.3859,13.3859,13.302,13.3272,182497.0
2020-05-18 12:20:00,15.88,15.95,15.87,15.94,176162.0,13.3188,13.3775,13.3104,13.3691,176162.0
2020-05-18 12:30:00,15.93,15.94,15.88,15.94,166376.0,13.3607,13.3691,13.3188,13.3691,166376.0
2020-05-18 12:40:00,15.94,15.95,15.9,15.93,174723.0,13.3691,13.3775,13.3356,13.3607,174723.0
2020-05-18 12:50:00,15.93,16.06,15.89,16.05,657353.0,13.3607,13.4698,13.3272,13.4614,657353.0
2020-05-18 13:00:00,16.05,16.16,16.04,16.14,917402.0,13.4614,13.5536,13.453,13.5369,917402.0
2020-05-18 13:10:00,16.14,16.15,16.06,16.12,245053.0,13.5369,13.5453,13.4698,13.5201,245053.0
2020-05-18 13:20:00,16.11,16.16,16.11,16.16,151493.0,13.5117,13.5536,13.5117,13.5536,151493.0
2020-05-18 13:30:00,16.16,16.22,16.11,16.21,242114.0,13.5536,13.604,13.5117,13.5956,242114.0
2020-05-18 13:40:00,16.21,16.22,16.11,16.14,315457.0,13.5956,13.604,13.5117,13.5369,315457.0
2020-05-18 13:50:00,16.14,16.23,16.09,16.22,414374.0,13.5369,13.6123,13.4949,13.604,414374.0
2020-05-18 14:00:00,16.21,16.24,16.12,16.14,414093.0,13.5956,13.6207,13.5201,13.5369,414093.0
2020-05-18 14:10:00,16.14,16.16,16.02,16.02,335819.0,13.5369,13.5536,13.4362,13.4362,335819.0
2020-05-18 14:20:00,16.03,16.07,16.0,16.05,247991.0,13.4446,13.4782,13.4194,13.4614,247991.0
2020-05-18 14:30:00,16.05,16.08,16.0,16.05,209500.0,13.4614,13.4865,13.4194,13.4614,209500.0
2020-05-18 14:40:00,16.04,16.07,16.0,16.01,195699.0,13.453,13.4782,13.4194,13.4278,195699.0
2020-05-18 14:50:00,16.02,16.05,16.0,16.04,206000.0,13.4362,13.4614,13.4194,13.453,206000.0
2020-05-18 15:00:00,16.04,16.12,16.03,16.11,215175.0,13.453,13.5201,13.4446,13.5117,215175.0
2020-05-18 15:10:00,16.11,16.11,16.04,16.09,256397.0,13.5117,13.5117,13.453,13.4949,256397.0
2020-05-18 15:20:00,16.09,16.09,16.04,16.08,256233.0,13.4949,13.4949,13.453,13.4865,256233.0
2020-05-18 15:30:00,16.07,16.15,16.07,16.14,387359.0,13.4782,13.5453,13.4782,13.5369,387359.0
2020-05-18 15:40:00,16.14,16.26,16.13,16.21,943273.0,13.5369,13.6375,13.5285,13.5956,943273.0
2020-05-18 15:50:00,16.22,16.29,16.1,16.11,1547973.0,13.604,13.6627,13.5033,13.5117,1547973.0
2020-05-19 09:30:00,16.13,16.34,16.13,16.25,560712.0,13.5285,13.7046,13.5285,13.6291,560712.0
2020-05-19 09:40:00,16.24,16.26,16.12,16.16,364538.0,13.6207,13.6375,13.5201,13.5536,364538.0
2020-05-19 09:50:00,16.15,16.3,16.14,16.27,366960.0,13.5453,13.6711,13.5369,13.6459,366960.0
2020-05-19 10:00:00,16.27,16.36,16.26,16.34,287269.0,13.6459,13.7214,13.6375,13.7046,287269.0
2020-05-19 10:10:00,16.34,16.38,16.27,16.29,215775.0,13.7046,13.7382,13.6459,13.6627,215775.0
2020-05-19 10:20:00,16.29,16.49,16.28,16.39,355267.0,13.6627,13.8304,13.6543,13.7465,355267.0
2020-05-19 10:30:00,16.39,16.49,16.34,16.43,452417.0,13.7465,13.8304,13.7046,13.7801,452417.0
2020-05-19 10:40:00,16.43,16.54,16.35,16.53,496533.0,13.7801,13.8723,13.713,13.864,496533.0
2020-05-19 10:50:00,16.53,16.64,16.52,16.6,321632.0,13.864,13.9562,13.8556,13.9227,321632.0
2020-05-19 11:00:00,16.6,16.64,16.56,16.61,295003.0,13.9227,13.9562,13.8891,13.9311,295003.0
2020-05-19 11:10:00,16.61,16.68,16.57,16.68,265475.0,13.9311,13.9898,13.8975,13.9898,265475.0
2020-05-19 11:20:00,16.68,16.78,16.67,16.73,260998.0,13.9898,14.0736,13.9814,14.0317,260998.0
2020-05-19 11:30:00,16.73,16.81,16.69,16.7,338249.0,14.0317,14.0988,13.9982,14.0065,338249.0
2020-05-19 11:40:00,16.7,16.74,16.62,16.65,278460.0,14.0065,14.0401,13.9394,13.9646,278460.0
2020-05-19 11:50:00,16.64,16.67,16.6,16.64,195787.0,13.9562,13.9814,13.9227,13.9562,195787.0
2020-05-19 12:00:00,16.64,16.77,16.63,16.76,220615.0,13.9562,14.0653,13.9478,14.0569,220615.0
2020-05-19 12:10:00,16.76,16.78,16.69,16.7,240201.0,14.0569,14.0736,13.9982,14.0065,240201.0
2020-05-19 12:20:00,16.7,16.7,16.65,16.68,210027.0,14.0065,14.0065,13.9646,13.9898,210027.0
2020-05-19 12:30:00,16.68,16.69,16.62,16.63,200570.0,13.9898,13.9982,13.9394,13.9478,200570.0
2020-05-19 12:40:00,16.62,16.77,16.62,16.73,269781.0,13.9394,14.0653,13.9394,14.0317,269781.0
2020-05-19 12:50:00,16.73,16.95,16.7,16.85,1774054.0,14.0317,14.2162,14.0065,14.1324,1774054.0
2020-05-19 13:00:00,16.85,16.94,16.84,16.93,585462.0,14.1324,14.2078,14.124,14.1994,585462.0
2020-05-19 13:10:00,16.93,16.96,16.87,16.95,394299.0,14.1994,14.2246,14.1491,14.2162,394299.0
2020-05-19 13:20:00,16.95,17.0,16.91,16.91,594706.0,14.2162,14.2582,14.1827,14.1827,594706.0
2020-05-19 13:30:00,16.91,16.97,16.9,16.96,274246.0,14.1827,14.233,14.1743,14.2246,274246.0
2020-05-19 13:40:00,16.97,17.15,16.96,17.07,660679.0,14.233,14.384,14.2246,14.3169,660679.0
2020-05-19 13:50:00,17.08,17.1,17.05,17.1,239410.0,14.3253,14.342,14.3001,14.342,239410.0
2020-05-19 14:00:00,17.1,17.16,17.05,17.12,346518.0,14.342,14.3924,14.3001,14.3588,346518.0
2020-05-19 14:10:00,17.12,17.18,17.11,17.18,281483.0,14.3588,14.4091,14.3504,14.4091,281483.0
2020-05-19 14:20:00,17.18,17.19,17.09,17.1,240767.0,14.4091,14.4175,14.3336,14.342,240767.0
2020-05-19 14:30:00,17.09,17.13,17.05,17.11,390135.0,14.3336,14.3672,14.3001,14.3504,390135.0
2020-05-19 14:40:00,17.11,17.17,17.11,17.16,218859.0,14.3504,14.4007,14.3504,14.3924,218859.0
2020-05-19 14:50:00,17.16,17.18,16.95,16.96,674239.0,14.3924,14.4091,14.2162,14.2246,674239.0
2020-05-19 15:00:00,16.97,17.03,16.9,16.94,623761.0,14.233,14.2833,14.1743,14.2078,623761.0
2020-05-19 15:10:00,16.94,17.02,16.92,16.94,244511.0,14.2078,14.2749,14.1911,14.2078,244511.0
2020-05-19 15:20:00,16.94,17.02,16.91,17.0,440232.0,14.2078,14.2749,14.1827,14.2582,440232.0
2020-05-19 15:30:00,16.99,17.0,16.87,16.91,532900.0,14.2498,14.2582,14.1491,14.1827,532900.0
2020-05-19 15:40:00,16.91,16.94,16.89,16.91,716003.0,14.1827,14.2078,14.1659,14.1827,716003.0
2020-05-19 15:50:00,16.9,16.91,16.73,16.73,1507636.0,14.1743,14.1827,14.0317,14.0317,1507636.0
2020-05-20 09:30:00,17.08,17.52,17.07,17.49,1605084.0,14.3253,14.6943,14.3169,14.6691,1605084.0
2020-05-20 09:40:00,17.49,17.54,17.27,17.33,634475.0,14.6691,14.7111,14.4846,14.5349,634475.0
2020-05-20 09:50:00,17.34,17.44,17.29,17.36,507243.0,14.5433,14.6272,14.5014,14.5601,507243.0
2020-05-20 10:00:00,17.36,17.49,17.35,17.49,529165.0,14.5601,14.6691,14.5517,14.6691,529165.0
2020-05-20 10:10:00,17.49,17.54,17.42,17.44,421066.0,14.6691,14.7111,14.6104,14.6272,421066.0
2020-05-20 10:20:00,17.44,17.5,17.39,17.41,419014.0,14.6272,14.6775,14.5853,14.602,419014.0
2020-05-20 10:30:00,17.41,17.44,17.36,17.44,271526.0,14.602,14.6272,14.5601,14.6272,271526.0
2020-05-20 10:40:00,17.44,17.48,17.39,17.41,163879.0,14.6272,14.6607,14.5853,14.602,163879.0
2020-05-20 10:50:00,17.41,17.44,17.38,17.41,241324.0,14.602,14.6272,14.5769,14.602,241324.0
2020-05-20 11:00:00,17.4,17.41,17.29,17.31,387563.0,14.5936,14.602,14.5014,14.5182,387563.0
2020-05-20 11:10:00,17.3,17.42,17.27,17.41,222905.0,14.5098,14.6104,14.4846,14.602,222905.0
2020-05-20 11:20:00,17.41,17.44,17.31,17.38,279782.0,14.602,14.6272,14.5182,14.5769,279782.0
2020-05-20 11:30:00,17.38,17.38,17.32,17.34,166105.0,14.5769,14.5769,14.5265,14.5433,166105.0
2020-05-20 11:40:00,17.34,17.38,17.29,17.29,170157.0,14.5433,14.5769,14.5014,14.5014,170157.0
2020-05-20 11:50:00,17.29,17.34,17.28,17.3,225331.0,14.5014,14.5433,14.493,14.5098,225331.0
2020-05-20 12:00:00,17.3,17.31,17.2,17.21,305151.0,14.5098,14.5182,14.4259,14.4343,305151.0
2020-05-20 12:10:00,17.21,17.25,17.17,17.23,288718.0,14.4343,14.4678,14.4007,14.4511,288718.0
2020-05-20 12:20:00,17.22,17.28,17.22,17.26,228646.0,14.4427,14.493,14.4427,14.4762,228646.0
2020-05-20 12:30:00,17.26,17.29,17.23,17.27,219143.0,14.4762,14.5014,14.4511,14.4846,219143.0
2020-05-20 12:40:00,17.27,17.28,17.21,17.27,315578.0,14.4846,14.493,14.4343,14.4846,315578.0
2020-05-20 12:50:00,17.27,17.29,17.23,17.25,173220.0,14.4846,14.5014,14.4511,14.4678,173220.0
2020-05-20 13:00:00,17.25,17.25,17.15,17.16,173893.0,14.4678,14.4678,14.384,14.3924,173893.0
2020-05-20 13:10:00,17.16,17.22,17.15,17.18,142341.0,14.3924,14.4427,14.384,14.4091,142341.0
2020-05-20 13:20:00,17.19,17.2,17.12,17.12,163336.0,14.4175,14.4259,14.3588,14.3588,163336.0
2020-05-20 13:30:00,17.12,17.15,17.04,17.09,262644.0,14.3588,14.384,14.2917,14.3336,262644.0
2020-05-20 13:40:00,17.09,17.14,17.08,17.12,163193.0,14.3336,14.3756,14.3253,14.3588,163193.0
2020-05-20 13:50:00,17.12,17.14,17.07,17.1,224104.0,14.3588,14.3756,14.3169,14.342,224104.0
2020-05-20 14:00:00,17.09,17.18,17.07,17.13,254514.0,14.3336,14.4091,14.3169,14.3672,254514.0
2020-05-20 14:10:00,17.14,17.15,17.11,17.13,174738.0,14.3756,14.384,14.3504,14.3672,174738.0
2020-05-20 14:20:00,17.13,17.19,17.1,17.18,198924.0,14.3672,14.4175,14.342,14.4091,198924.0
2020-05-20 14:30:00,17.18,17.23,17.16,17.22,215148.0,14.4091,14.4511,14.3924,14.4427,215148.0
2020-05-20 14:40:00,17.23,17.27,17.22,17.26,178758.0,14.4511,14.4846,14.4427,14.4762,178758.0
2020-05-20 14:50:00,17.26,17.28,17.23,17.23,164214.0,14.4762,14.493,14.4511,14.4511,164214.0
2020-05-20 15:00:00,17.23,17.25,17.18,17.21,251717.0,14.4511,14.4678,14.4091,14.4343,251717.0
2020-05-20 15:10:00,17.21,17.23,17.14,17.16,218694.0,14.4343,14.4511,14.3756,14.3924,218694.0
2020-05-20 15:20:00,17.16,17.21,17.16,17.21,212219.0,14.3924,14.4343,14.3924,14.4343,212219.0
2020-05-20 15:30:00,17.21,17.24,17.19,17.23,297145.0,14.4343,14.4594,14.4175,14.4511,297145.0
2020-05-20 15:40:00,17.24,17.36,17.23,17.31,722814.0,14.4594,14.5601,14.4511,14.5182,722814.0
2020-05-20 15:50:00,17.31,17.34,17.25,17.3,1614058.0,14.5182,14.5433,14.4678,14.5098,1614058.0
2020-05-21 09:30:00,17.19,17.35,17.14,17.25,254288.0,14.4175,14.5517,14.3756,14.4678,254288.0
2020-05-21 09:40:00,17.25,17.25,17.17,17.21,199356.0,14.4678,14.4678,14.4007,14.4343,199356.0
2020-05-21 09:50:00,17.21,17.31,17.17,17.29,253916.0,14.4343,14.5182,14.4007,14.5014,253916.0
2020-05-21 10:00:00,17.28,17.35,17.25,17.28,209555.0,14.493,14.5517,14.4678,14.493,209555.0
2020-05-21 10:10:00,17.28,17.31,17.2,17.24,116620.0,14.493,14.5182,14.4259,14.4594,116620.0
2020-05-21 10:20:00,17.25,17.26,17.17,17.17,130930.0,14.4678,14.4762,14.4007,14.4007,130930.0
2020-05-21 10:30:00,17.17,17.18,16.94,16.98,242272.0,14.4007,14.4091,14.2078,14.2414,242272.0
2020-05-21 10:40:00,16.98,17.06,16.96,17.01,161131.0,14.2414,14.3085,14.2246,14.2665,161131.0
2020-05-21 10:50:00,17.01,17.09,16.99,17.08,219219.0,14.2665,14.3336,14.2498,14.3253,219219.0
2020-05-21 11:00:00,17.07,17.08,16.95,16.98,202013.0,14.3169,14.3253,14.2162,14.2414,202013.0
2020-05-21 11:10:00,16.98,17.02,16.89,16.91,167632.0,14.2414,14.2749,14.1659,14.1827,167632.0
2020-05-21 11:20:00,16.91,16.97,16.91,16.95,197252.0,14.1827,14.233,14.1827,14.2162,197252.0
2020-05-21 11:30:00,16.95,16.99,16.91,16.98,151065.0,14.2162,14.2498,14.1827,14.2414,151065.0
2020-05-21 11:40:00,16.98,17.03,16.95,16.96,229812.0,14.2414,14.2833,14.2162,14.2246,229812.0
2020-05-21 11:50:00,16.97,17.04,16.96,16.98,153429.0,14.233,14.2917,14.2246,14.2414,153429.0
2020-05-21 12:00:00,16.98,17.06,16.98,17.04,113628.0,14.2414,14.3085,14.2414,14.2917,113628.0
2020-05-21 12:10:00,17.03,17.13,17.02,17.07,222619.0,14.2833,14.3672,14.2749,14.3169,222619.0
2020-05-21 12:20:00,17.07,17.15,17.06,17.11,123200.0,14.3169,14.384,14.3085,14.3504,123200.0
2020-05-21 12:30:00,17.1,17.14,17.06,17.07,95271.0,14.342,14.3756,14.3085,14.3169,95271.0
2020-05-21 12:40:00,17.07,17.14,17.07,17.13,72858.0,14.3169,14.3756,14.3169,14.3672,72858.0
2020-05-21 12:50:00,17.13,17.13,17.06,17.09,81486.0,14.3672,14.3672,14.3085,14.3336,81486.0
2020-05-21 13:00:00,17.09,17.16,17.06,17.13,136245.0,14.3336,14.3924,14.3085,14.3672,136245.0
2020-05-21 13:10:00,17.13,17.18,17.12,17.14,78082.0,14.3672,14.4091,14.3588,14.3756,78082.0
2020-05-21 13:20:00,17.14,17.17,17.13,17.16,114382.0,14.3756,14.4007,14.3672,14.3924,114382.0
2020-05-21 13:30:00,17.16,17.16,17.11,17.12,117093.0,14.3924,14.3924,14.3504,14.3588,117093.0
2020-05-21 13:40:00,17.13,17.16,17.1,17.13,105072.0,14.3672,14.3924,14.342,14.3672,105072.0
2020-05-21 13:50:00,17.13,17.16,17.1,17.14,91276.0,14.3672,14.3924,14.342,14.3756,91276.0
2020-05-21 14:00:00,17.13,17.18,17.12,17.16,79381.0,14.3672,14.4091,14.3588,14.3924,79381.0
2020-05-21 14:10:00,17.15,17.18,17.13,17.17,83379.0,14.384,14.4091,14.3672,14.4007,83379.0
2020-05-21 14:20:00,17.16,17.21,17.16,17.18,114530.0,14.3924,14.4343,14.3924,14.4091,114530.0
2020-05-21 14:30:00,17.18,17.2,17.12,17.14,125763.0,14.4091,14.4259,14.3588,14.3756,125763.0
2020-05-21 14:40:00,17.15,17.18,17.12,17.14,93652.0,14.384,14.4091,14.3588,14.3756,93652.0
2020-05-21 14:50:00,17.14,17.19,17.12,17.15,143684.0,14.3756,14.4175,14.3588,14.384,143684.0
2020-05-21 15:00:00,17.15,17.25,17.15,17.25,166974.0,14.384,14.4678,14.384,14.4678,166974.0
2020-05-21 15:10:00,17.24,17.29,17.2,17.28,176933.0,14.4594,14.5014,14.4259,14.493,176933.0
2020-05-21 15:20:00,17.28,17.3,17.26,17.28,159009.0,14.493,14.5098,14.4762,14.493,159009.0
2020-05-21 15:30:00,17.28,17.29,17.22,17.26,239243.0,14.493,14.5014,14.4427,14.4762,239243.0
2020-05-21 15:40:00,17.26,17.27,17.17,17.21,427566.0,14.4762,14.4846,14.4007,14.4343,427566.0
2020-05-21 15:50:00,17.2,17.21,17.12,17.17,913582.0,14.4259,14.4343,14.3588,14.4007,913582.0
2020-05-22 09:30:00,17.1,17.1,16.89,16.95,369968.0,14.342,14.342,14.1659,14.2162,369968.0
2020-05-22 09:40:00,16.94,16.97,16.76,16.77,268139.0,14.2078,14.233,14.0569,14.0653,268139.0
2020-05-22 09:50:00,16.77,16.85,16.73,16.82,273460.0,14.0653,14.1324,14.0317,14.1072,273460.0
2020-05-22 10:00:00,16.82,16.83,16.73,16.79,198627.0,14.1072,14.1156,14.0317,14.082,198627.0
2020-05-22 10:10:00,16.79,16.81,16.71,16.76,306822.0,14.082,14.0988,14.0149,14.0569,306822.0
2020-05-22 10:20:00,16.76,16.91,16.75,16.9,196020.0,14.0569,14.1827,14.0485,14.1743,196020.0
2020-05-22 10:30:00,16.9,16.98,16.88,16.98,149961.0,14.1743,14.2414,14.1575,14.2414,149961.0
2020-05-22 10:40:00,16.97,16.98,16.88,16.88,171903.0,14.233,14.2414,14.1575,14.1575,171903.0
2020-05-22 10:50:00,16.88,16.9,16.75,16.79,150746.0,14.1575,14.1743,14.0485,14.082,150746.0
2020-05-22 11:00:00,16.78,16.85,16.77,16.83,127253.0,14.0736,14.1324,14.0653,14.1156,127253.0
2020-05-22 11:10:00,16.82,16.9,16.8,16.9,150565.0,14.1072,14.1743,14.0904,14.1743,150565.0
2020-05-22 11:20:00,16.89,16.91,16.84,16.87,280182.0,14.1659,14.1827,14.124,14.1491,280182.0
2020-05-22 11:30:00,16.87,16.87,16.78,16.84,171281.0,14.1491,14.1491,14.0736,14.124,171281.0
2020-05-22 11:40:00,16.83,16.91,16.81,16.89,159714.0,14.1156,14.1827,14.0988,14.1659,159714.0
2020-05-22 11:50:00,16.89,16.91,16.88,16.91,93943.0,14.1659,14.1827,14.1575,14.1827,93943.0
2020-05-22 12:00:00,16.91,16.94,16.85,16.87,136527.0,14.1827,14.2078,14.1324,14.1491,136527.0
2020-05-22 12:10:00,16.87,16.92,16.85,16.92,116012.0,14.1491,14.1911,14.1324,14.1911,116012.0
2020-05-22 12:20:00,16.91,16.95,16.91,16.93,98818.0,14.1827,14.2162,14.1827,14.1994,98818.0
2020-05-22 12:30:00,16.94,16.98,16.91,16.97,160915.0,14.2078,14.2414,14.1827,14.233,160915.0
2020-05-22 12:40:00,16.96,16.98,16.94,16.94,107701.0,14.2246,14.2414,14.2078,14.2078,107701.0
2020-05-22 12:50:00,16.95,16.97,16.92,16.96,91687.0,14.2162,14.233,14.1911,14.2246,91687.0
2020-05-22 13:00:00,16.96,16.97,16.92,16.94,73078.0,14.2246,14.233,14.1911,14.2078,73078.0
2020-05-22 13:10:00,16.94,16.94,16.91,16.93,77661.0,14.2078,14.2078,14.1827,14.1994,77661.0
2020-05-22 13:20:00,16.93,16.96,16.92,16.94,88904.0,14.1994,14.2246,14.1911,14.2078,88904.0
2020-05-22 13:30:00,16.94,16.97,16.92,16.96,83120.0,14.2078,14.233,14.1911,14.2246,83120.0
2020-05-22 13:40:00,16.96,17.0,16.96,17.0,72419.0,14.2246,14.2582,14.2246,14.2582,72419.0
2020-05-22 13:50:00,16.99,17.03,16.95,17.02,112461.0,14.2498,14.2833,14.2162,14.2749,112461.0
2020-05-22 14:00:00,17.02,17.06,17.01,17.05,111040.0,14.2749,14.3085,14.2665,14.3001,111040.0
2020-05-22 14:10:00,17.05,17.06,17.01,17.02,79694.0,14.3001,14.3085,14.2665,14.2749,79694.0
2020-05-22 14:20:00,17.02,17.04,17.0,17.02,138915.0,14.2749,14.2917,14.2582,14.2749,138915.0
2020-05-22 14:30:00,17.02,17.05,17.0,17.04,123127.0,14.2749,14.3001,14.2582,14.2917,123127.0
2020-05-22 14:40:00,17.05,17.05,17.01,17.03,96242.0,14.3001,14.3001,14.2665,14.2833,96242.0
2020-05-22 14:50:00,17.03,17.05,17.01,17.04,172557.0,14.2833,14.3001,14.2665,14.2917,172557.0
2020-05-22 15:00:00,17.03,17.09,17.02,17.09,116432.0,14.2833,14.3336,14.2749,14.3336,116432.0
2020-05-22 15:10:00,17.09,17.09,17.02,17.05,139040.0,14.3336,14.3336,14.2749,14.3001,139040.0
2020-05-22 15:20:00,17.05,17.06,16.99,17.02,273860.0,14.3001,14.3085,14.2498,14.2749,273860.0
2020-05-22 15:30:00,17.02,17.04,16.96,16.98,282587.0,14.2749,14.2917,14.2246,14.2414,282587.0
2020-05-22 15:40:00,16.98,17.02,16.93,17.0,293292.0,14.2414,14.2749,14.1994,14.2582,293292.0
2020-05-22 15:50:00,17.01,17.04,16.98,17.0,706764.0,14.2665,14.2917,14.2414,14.2582,706764.0
2020-05-26 09:30:00,17.4,17.47,17.19,17.27,877796.0,14.5936,14.6524,14.4175,14.4846,877796.0
2020-05-26 09:40:00,17.27,17.47,17.25,17.42,422760.0,14.4846,14.6524,14.4678,14.6104,422760.0
2020-05-26 09:50:00,17.43,17.43,17.28,17.3,303245.0,14.6188,14.6188,14.493,14.5098,303245.0
2020-05-26 10:00:00,17.3,17.33,17.22,17.31,187376.0,14.5098,14.5349,14.4427,14.5182,187376.0
2020-05-26 10:10:00,17.31,17.4,17.29,17.37,150195.0,14.5182,14.5936,14.5014,14.5685,150195.0
2020-05-26 10:20:00,17.37,17.42,17.32,17.41,133243.0,14.5685,14.6104,14.5265,14.602,133243.0
2020-05-26 10:30:00,17.42,17.45,17.39,17.4,163190.0,14.6104,14.6356,14.5853,14.5936,163190.0
2020-05-26 10:40:00,17.4,17.43,17.37,17.38,124115.0,14.5936,14.6188,14.5685,14.5769,124115.0
2020-05-26 10:50:00,17.38,17.42,17.32,17.36,91659.0,14.5769,14.6104,14.5265,14.5601,91659.0
2020-05-26 11:00:00,17.36,17.42,17.34,17.39,118011.0,14.5601,14.6104,14.5433,14.5853,118011.0
2020-05-26 11:10:00,17.39,17.43,17.35,17.41,117489.0,14.5853,14.6188,14.5517,14.602,117489.0
2020-05-26 11:20:00,17.4,17.41,17.3,17.37,159463.0,14.5936,14.602,14.5098,14.5685,159463.0
2020-05-26 11:30:00,17.37,17.38,17.27,17.29,209143.0,14.5685,14.5769,14.4846,14.5014,209143.0
2020-05-26 11:40:00,17.29,17.29,17.23,17.27,143368.0,14.5014,14.5014,14.4511,14.4846,143368.0
2020-05-26 11:50:00,17.27,17.29,17.22,17.24,163775.0,14.4846,14.5014,14.4427,14.4594,163775.0
2020-05-26 12:00:00,17.25,17.25,17.19,17.23,114754.0,14.4678,14.4678,14.4175,14.4511,114754.0
2020-05-26 12:10:00,17.23,17.29,17.22,17.25,79229.0,14.4511,14.5014,14.4427,14.4678,79229.0
2020-05-26 12:20:00,17.24,17.3,17.22,17.29,104451.0,14.4594,14.5098,14.4427,14.5014,104451.0
2020-05-26 12:30:00,17.3,17.33,17.27,17.3,104359.0,14.5098,14.5349,14.4846,14.5098,104359.0
2020-05-26 12:40:00,17.3,17.32,17.28,17.3,80260.0,14.5098,14.5265,14.493,14.5098,80260.0
2020-05-26 12:50:00,17.3,17.33,17.29,17.32,98315.0,14.5098,14.5349,14.5014,14.5265,98315.0
2020-05-26 13:00:00,17.32,17.33,17.28,17.29,119570.0,14.5265,14.5349,14.493,14.5014,119570.0
2020-05-26 13:10:00,17.3,17.3,17.27,17.27,113315.0,14.5098,14.5098,14.4846,14.4846,113315.0
2020-05-26 13:20:00,17.28,17.29,17.25,17.26,100655.0,14.493,14.5014,14.4678,14.4762,100655.0
2020-05-26 13:30:00,17.26,17.27,17.2,17.23,102112.0,14.4762,14.4846,14.4259,14.4511,102112.0
2020-05-26 13:40:00,17.23,17.24,17.2,17.21,103512.0,14.4511,14.4594,14.4259,14.4343,103512.0
2020-05-26 13:50:00,17.21,17.23,17.17,17.19,137875.0,14.4343,14.4511,14.4007,14.4175,137875.0
2020-05-26 14:00:00,17.19,17.22,17.16,17.19,107065.0,14.4175,14.4427,14.3924,14.4175,107065.0
2020-05-26 14:10:00,17.19,17.21,17.17,17.2,109707.0,14.4175,14.4343,14.4007,14.4259,109707.0
2020-05-26 14:20:00,17.21,17.24,17.2,17.23,79942.0,14.4343,14.4594,14.4259,14.4511,79942.0
2020-05-26 14:30:00,17.23,17.25,17.19,17.23,97428.0,14.4511,14.4678,14.4175,14.4511,97428.0
2020-05-26 14:40:00,17.23,17.23,17.17,17.2,92449.0,14.4511,14.4511,14.4007,14.4259,92449.0
2020-05-26 14:50:00,17.21,17.23,17.19,17.22,101923.0,14.4343,14.4511,14.4175,14.4427,101923.0
2020-05-26 15:00:00,17.22,17.24,17.19,17.2,102222.0,14.4427,14.4594,14.4175,14.4259,102222.0
2020-05-26 15:10:00,17.2,17.24,17.19,17.24,111839.0,14.4259,14.4594,14.4175,14.4594,111839.0
2020-05-26 15:20:00,17.23,17.27,17.22,17.26,116502.0,14.4511,14.4846,14.4427,14.4762,116502.0
2020-05-26 15:30:00,17.26,17.28,17.19,17.2,277354.0,14.4762,14.493,14.4175,14.4259,277354.0
2020-05-26 15:40:00,17.19,17.19,17.09,17.14,361263.0,14.4175,14.4175,14.3336,14.3756,361263.0
2020-05-26 15:50:00,17.13,17.14,17.03,17.08,733773.0,14.3672,14.3756,14.2833,14.3253,733773.0
2020-05-27 09:30:00,17.4,17.48,17.31,17.36,561819.0,14.5936,14.6607,14.5182,14.5601,561819.0
2020-05-27 09:40:00,17.35,17.35,17.26,17.29,215306.0,14.5517,14.5517,14.4762,14.5014,215306.0
2020-05-27 09:50:00,17.3,17.33,17.14,17.21,263994.0,14.5098,14.5349,14.3756,14.4343,263994.0
2020-05-27 10:00:00,17.21,17.21,17.11,17.16,181978.0,14.4343,14.4343,14.3504,14.3924,181978.0
2020-05-27 10:10:00,17.17,17.22,17.17,17.21,152620.0,14.4007,14.4427,14.4007,14.4343,152620.0
2020-05-27 10:20:00,17.21,17.21,17.12,17.14,121500.0,14.4343,14.4343,14.3588,14.3756,121500.0
2020-05-27 10:30:00,17.14,17.14,16.94,16.95,261012.0,14.3756,14.3756,14.2078,14.2162,261012.0
2020-05-27 10:40:00,16.95,16.96,16.83,16.83,257846.0,14.2162,14.2246,14.1156,14.1156,257846.0
2020-05-27 10:50:00,16.84,16.93,16.83,16.92,162728.0,14.124,14.1994,14.1156,14.1911,162728.0
2020-05-27 11:00:00,16.92,17.0,16.91,16.96,123358.0,14.1911,14.2582,14.1827,14.2246,123358.0
2020-05-27 11:10:00,16.96,16.98,16.9,16.94,119825.0,14.2246,14.2414,14.1743,14.2078,119825.0
2020-05-27 11:20:00,16.95,16.99,16.89,16.98,136734.0,14.2162,14.2498,14.1659,14.2414,136734.0
2020-05-27 11:30:00,16.98,17.02,16.9,16.93,211532.0,14.2414,14.2749,14.1743,14.1994,211532.0
2020-05-27 11:40:00,16.93,16.99,16.9,16.98,128820.0,14.1994,14.2498,14.1743,14.2414,128820.0
2020-05-27 11:50:00,16.97,16.97,16.87,16.89,159377.0,14.233,14.233,14.1491,14.1659,159377.0
2020-05-27 12:00:00,16.89,16.91,16.84,16.89,205823.0,14.1659,14.1827,14.124,14.1659,205823.0
2020-05-27 12:10:00,16.89,16.91,16.85,16.87,140887.0,14.1659,14.1827,14.1324,14.1491,140887.0
2020-05-27 12:20:00,16.87,16.87,16.81,16.82,327377.0,14.1491,14.1491,14.0988,14.1072,327377.0
2020-05-27 12:30:00,16.82,16.87,16.81,16.84,116763.0,14.1072,14.1491,14.0988,14.124,116763.0
2020-05-27 12:40:00,16.84,16.85,16.79,16.81,137340.0,14.124,14.1324,14.082,14.0988,137340.0
2020-05-27 12:50:00,16.81,16.86,16.8,16.86,147779.0,14.0988,14.1407,14.0904,14.1407,147779.0
2020-05-27 13:00:00,16.86,16.91,16.83,16.88,245177.0,14.1407,14.1827,14.1156,14.1575,245177.0
2020-05-27 13:10:00,16.88,16.9,16.8,16.81,194183.0,14.1575,14.1743,14.0904,14.0988,194183.0
2020-05-27 13:20:00,16.81,16.88,16.8,16.88,119978.0,14.0988,14.1575,14.0904,14.1575,119978.0
2020-05-27 13:30:00,16.88,16.93,16.83,16.93,159311.0,14.1575,14.1994,14.1156,14.1994,159311.0
2020-05-27 13:40:00,16.93,16.93,16.87,16.89,243444.0,14.1994,14.1994,14.1491,14.1659,243444.0
2020-05-27 13:50:00,16.89,16.92,16.85,16.91,174761.0,14.1659,14.1911,14.1324,14.1827,174761.0
2020-05-27 14:00:00,16.9,16.95,16.9,16.93,238230.0,14.1743,14.2162,14.1743,14.1994,238230.0
2020-05-27 14:10:00,16.93,16.95,16.87,16.91,410681.0,14.1994,14.2162,14.1491,14.1827,410681.0
2020-05-27 14:20:00,16.91,16.93,16.89,16.9,296699.0,14.1827,14.1994,14.1659,14.1743,296699.0
2020-05-27 14:30:00,16.91,16.93,16.87,16.91,392760.0,14.1827,14.1994,14.1491,14.1827,392760.0
2020-05-27 14:40:00,16.9,16.93,16.88,16.91,453803.0,14.1743,14.1994,14.1575,14.1827,453803.0
2020-05-27 14:50:00,16.91,16.94,16.86,16.89,386760.0,14.1827,14.2078,14.1407,14.1659,386760.0
2020-05-27 15:00:00,16.89,16.91,16.85,16.87,228663.0,14.1659,14.1827,14.1324,14.1491,228663.0
2020-05-27 15:10:00,16.87,16.91,16.86,16.91,306889.0,14.1491,14.1827,14.1407,14.1827,306889.0
2020-05-27 15:20:00,16.91,16.95,16.87,16.95,361871.0,14.1827,14.2162,14.1491,14.2162,361871.0
2020-05-27 15:30:00,16.94,17.04,16.91,17.02,575119.0,14.2078,14.2917,14.1827,14.2749,575119.0
2020-05-27 15:40:00,17.03,17.08,17.0,17.01,659585.0,14.2833,14.3253,14.2582,14.2665,659585.0
2020-05-27 15:50:00,17.01,17.13,17.0,17.12,1850526.0,14.2665,14.3672,14.2582,14.3588,1850526.0
2020-05-28 09:30:00,15.7,15.7,15.27,15.37,3766088.0,13.1678,13.1678,12.8072,12.8911,3766088.0
2020-05-28 09:40:00,15.37,15.54,15.25,15.26,2522457.0,12.8911,13.0336,12.7904,12.7988,2522457.0
2020-05-28 09:50:00,15.26,15.41,15.25,15.34,1365839.0,12.7988,12.9246,12.7904,12.8659,1365839.0
2020-05-28 10:00:00,15.34,15.35,15.2,15.21,1802369.0,12.8659,12.8743,12.7485,12.7569,1802369.0
2020-05-28 10:10:00,15.21,15.26,15.06,15.14,1808586.0,12.7569,12.7988,12.6311,12.6981,1808586.0
2020-05-28 10:20:00,15.14,15.21,15.05,15.07,1110828.0,12.6981,12.7569,12.6227,12.6394,1110828.0
2020-05-28 10:30:00,15.07,15.07,14.99,15.04,1433487.0,12.6394,12.6394,12.5723,12.6143,1433487.0
2020-05-28 10:40:00,15.04,15.11,15.01,15.02,1260994.0,12.6143,12.673,12.5891,12.5975,1260994.0
2020-05-28 10:50:00,15.02,15.07,15.01,15.04,662798.0,12.5975,12.6394,12.5891,12.6143,662798.0
2020-05-28 11:00:00,15.04,15.06,14.95,14.96,1820616.0,12.6143,12.6311,12.5388,12.5472,1820616.0
2020-05-28 11:10:00,14.96,15.0,14.94,15.0,1792121.0,12.5472,12.5807,12.5304,12.5807,1792121.0
2020-05-28 11:20:00,15.0,15.1,14.97,15.01,1307695.0,12.5807,12.6646,12.5556,12.5891,1307695.0
2020-05-28 11:30:00,15.02,15.07,14.98,15.07,760820.0,12.5975,12.6394,12.564,12.6394,760820.0
2020-05-28 11:40:00,15.07,15.13,15.02,15.13,901368.0,12.6394,12.6898,12.5975,12.6898,901368.0
2020-05-28 11:50:00,15.13,15.18,15.05,15.09,1482731.0,12.6898,12.7317,12.6227,12.6562,1482731.0
2020-05-28 12:00:00,15.09,15.12,15.06,15.08,826383.0,12.6562,12.6814,12.6311,12.6478,826383.0
2020-05-28 12:10:00,15.09,15.14,15.06,15.08,657049.0,12.6562,12.6981,12.6311,12.6478,657049.0
2020-05-28 12:20:00,15.08,15.11,15.05,15.07,522095.0,12.6478,12.673,12.6227,12.6394,522095.0
2020-05-28 12:30:00,15.07,15.14,15.03,15.12,795706.0,12.6394,12.6981,12.6059,12.6814,795706.0
2020-05-28 12:40:00,15.12,15.23,15.11,15.2,871103.0,12.6814,12.7736,12.673,12.7485,871103.0
2020-05-28 12:50:00,15.2,15.21,15.14,15.16,546730.0,12.7485,12.7569,12.6981,12.7149,546730.0
2020-05-28 13:00:00,15.16,15.19,15.14,15.17,578546.0,12.7149,12.7401,12.6981,12.7233,578546.0
2020-05-28 13:10:00,15.16,15.19,15.1,15.11,636858.0,12.7149,12.7401,12.6646,12.673,636858.0
2020-05-28 13:20:00,15.1,15.17,15.1,15.14,468906.0,12.6646,12.7233,12.6646,12.6981,468906.0
2020-05-28 13:30:00,15.14,15.14,15.12,15.13,331175.0,12.6981,12.6981,12.6814,12.6898,331175.0
2020-05-28 13:40:00,15.14,15.15,15.02,15.03,671424.0,12.6981,12.7065,12.5975,12.6059,671424.0
2020-05-28 13:50:00,15.02,15.07,15.0,15.01,878563.0,12.5975,12.6394,12.5807,12.5891,878563.0
2020-05-28 14:00:00,15.01,15.05,14.98,15.01,1490781.0,12.5891,12.6227,12.564,12.5891,1490781.0
2020-05-28 14:10:00,15.02,15.1,15.0,15.05,507228.0,12.5975,12.6646,12.5807,12.6227,507228.0
2020-05-28 14:20:00,15.05,15.22,15.05,15.14,1140218.0,12.6227,12.7652,12.6227,12.6981,1140218.0
2020-05-28 14:30:00,15.14,15.18,15.1,15.17,772197.0,12.6981,12.7317,12.6646,12.7233,772197.0
2020-05-28 14:40:00,15.17,15.19,15.14,15.19,512956.0,12.7233,12.7401,12.6981,12.7401,512956.0
2020-05-28 14:50:00,15.18,15.19,15.05,15.13,738481.0,12.7317,12.7401,12.6227,12.6898,738481.0
2020-05-28 15:00:00,15.14,15.15,15.08,15.11,640938.0,12.6981,12.7065,12.6478,12.673,640938.0
2020-05-28 15:10:00,15.12,15.14,15.08,15.13,739850.0,12.6814,12.6981,12.6478,12.6898,739850.0
2020-05-28 15:20:00,15.13,15.15,15.06,15.07,860660.0,12.6898,12.7065,12.6311,12.6394,860660.0
2020-05-28 15:30:00,15.07,15.2,15.05,15.19,1408288.0,12.6394,12.7485,12.6227,12.7401,1408288.0
2020-05-28 15:40:00,15.19,15.21,15.1,15.11,1534832.0,12.7401,12.7569,12.6646,12.673,1534832.0
2020-05-28 15:50:00,15.1,15.14,15.02,15.04,3351755.0,12.6646,12.6981,12.5975,12.6143,3351755.0
2020-05-29 09:30:00,15.02,15.1,14.86,15.06,1309828.0,12.5975,12.6646,12.4633,12.6311,1309828.0
2020-05-29 09:40:00,15.06,15.06,14.96,14.99,507297.0,12.6311,12.6311,12.5472,12.5723,507297.0
2020-05-29 09:50:00,14.98,14.99,14.9,14.96,725546.0,12.564,12.5723,12.4969,12.5472,725546.0
2020-05-29 10:00:00,14.97,14.97,14.91,14.92,395986.0,12.5556,12.5556,12.5052,12.5136,395986.0
2020-05-29 10:10:00,14.92,15.0,14.9,14.98,590123.0,12.5136,12.5807,12.4969,12.564,590123.0
2020-05-29 10:20:00,14.98,15.0,14.9,14.93,490029.0,12.564,12.5807,12.4969,12.522,490029.0
2020-05-29 10:30:00,14.93,14.95,14.87,14.9,446543.0,12.522,12.5388,12.4717,12.4969,446543.0
2020-05-29 10:40:00,14.9,14.91,14.87,14.88,672191.0,12.4969,12.5052,12.4717,12.4801,672191.0
2020-05-29 10:50:00,14.89,14.92,14.88,14.92,460897.0,12.4885,12.5136,12.4801,12.5136,460897.0
2020-05-29 11:00:00,14.92,14.92,14.89,14.9,554987.0,12.5136,12.5136,12.4885,12.4969,554987.0
2020-05-29 11:10:00,14.9,14.94,14.89,14.92,409238.0,12.4969,12.5304,12.4885,12.5136,409238.0
2020-05-29 11:20:00,14.92,14.99,14.91,14.96,474880.0,12.5136,12.5723,12.5052,12.5472,474880.0
2020-05-29 11:30:00,14.96,14.99,14.95,14.99,352181.0,12.5472,12.5723,12.5388,12.5723,352181.0
2020-05-29 11:40:00,14.99,15.08,14.98,15.06,608594.0,12.5723,12.6478,12.564,12.6311,608594.0
2020-05-29 11:50:00,15.06,15.06,15.01,15.04,340309.0,12.6311,12.6311,12.5891,12.6143,340309.0
2020-05-29 12:00:00,15.04,15.06,15.0,15.06,309353.0,12.6143,12.6311,12.5807,12.6311,309353.0
2020-05-29 12:10:00,15.06,15.07,14.98,14.98,199417.0,12.6311,12.6394,12.564,12.564,199417.0
2020-05-29 12:20:00,14.99,15.02,14.97,15.0,320050.0,12.5723,12.5975,12.5556,12.5807,320050.0
2020-05-29 12:30:00,14.99,15.02,14.97,15.02,235871.0,12.5723,12.5975,12.5556,12.5975,235871.0
2020-05-29 12:40:00,15.02,15.04,15.0,15.02,233181.0,12.5975,12.6143,12.5807,12.5975,233181.0
2020-05-29 12:50:00,15.02,15.08,15.0,15.04,253324.0,12.5975,12.6478,12.5807,12.6143,253324.0
2020-05-29 13:00:00,15.04,15.05,14.98,15.03,275253.0,12.6143,12.6227,12.564,12.6059,275253.0
2020-05-29 13:10:00,15.03,15.03,14.98,14.98,151647.0,12.6059,12.6059,12.564,12.564,151647.0
2020-05-29 13:20:00,14.99,14.99,14.94,14.95,307013.0,12.5723,12.5723,12.5304,12.5388,307013.0
2020-05-29 13:30:00,14.95,14.95,14.91,14.91,225780.0,12.5388,12.5388,12.5052,12.5052,225780.0
2020-05-29 13:40:00,14.91,14.95,14.91,14.92,276584.0,12.5052,12.5388,12.5052,12.5136,276584.0
2020-05-29 13:50:00,14.93,14.93,14.9,14.91,420910.0,12.522,12.522,12.4969,12.5052,420910.0
2020-05-29 14:00:00,14.91,14.99,14.89,14.99,562766.0,12.5052,12.5723,12.4885,12.5723,562766.0
2020-05-29 14:10:00,14.99,15.0,14.95,14.98,247256.0,12.5723,12.5807,12.5388,12.564,247256.0
2020-05-29 14:20:00,14.98,14.99,14.94,14.98,234486.0,12.564,12.5723,12.5304,12.564,234486.0
2020-05-29 14:30:00,14.98,15.0,14.96,14.99,289410.0,12.564,12.5807,12.5472,12.5723,289410.0
2020-05-29 14:40:00,14.99,14.99,14.94,14.95,375018.0,12.5723,12.5723,12.5304,12.5388,375018.0
2020-05-29 14:50:00,14.95,15.0,14.87,15.0,768958.0,12.5388,12.5807,12.4717,12.5807,768958.0
2020-05-29 15:00:00,15.0,15.1,14.99,15.08,1018134.0,12.5807,12.6646,12.5723,12.6478,1018134.0
2020-05-29 15:10:00,15.08,15.1,15.05,15.08,533794.0,12.6478,12.6646,12.6227,12.6478,533794.0
2020-05-29 15:20:00,15.07,15.1,15.04,15.04,484437.0,12.6394,12.6646,12.6143,12.6143,484437.0
2020-05-29 15:30:00,15.04,15.08,15.03,15.08,478044.0,12.6143,12.6478,12.6059,12.6478,478044.0
2020-05-29 15:40:00,15.07,15.09,15.05,15.08,519060.0,12.6394,12.6562,12.6227,12.6478,519060.0
2020-05-29 15:50:00,15.08,15.17,15.07,15.13,3249436.0,12.6478,12.7233,12.6394,12.6898,3249436.0
2020-06-01 09:30:00,15.05,15.11,14.95,15.11,683062.0,12.6227,12.673,12.5388,12.673,683062.0
2020-06-01 09:40:00,15.11,15.18,15.05,15.16,660457.0,12.673,12.7317,12.6227,12.7149,660457.0
2020-06-01 09:50:00,15.16,15.17,15.08,15.14,438687.0,12.7149,12.7233,12.6478,12.6981,438687.0
2020-06-01 10:00:00,15.14,15.16,15.07,15.16,468366.0,12.6981,12.7149,12.6394,12.7149,468366.0
2020-06-01 10:10:00,15.16,15.22,15.15,15.18,631552.0,12.7149,12.7652,12.7065,12.7317,631552.0
2020-06-01 10:20:00,15.18,15.21,15.15,15.19,336672.0,12.7317,12.7569,12.7065,12.7401,336672.0
2020-06-01 10:30:00,15.19,15.23,15.15,15.23,274742.0,12.7401,12.7736,12.7065,12.7736,274742.0
2020-06-01 10:40:00,15.23,15.27,15.21,15.27,398715.0,12.7736,12.8072,12.7569,12.8072,398715.0
2020-06-01 10:50:00,15.26,15.29,15.23,15.24,457905.0,12.7988,12.824,12.7736,12.782,457905.0
2020-06-01 11:00:00,15.23,15.25,15.11,15.15,353044.0,12.7736,12.7904,12.673,12.7065,353044.0
2020-06-01 11:10:00,15.15,15.24,15.13,15.24,439515.0,12.7065,12.782,12.6898,12.782,439515.0
2020-06-01 11:20:00,15.23,15.26,15.21,15.22,201409.0,12.7736,12.7988,12.7569,12.7652,201409.0
2020-06-01 11:30:00,15.23,15.23,15.19,15.23,232589.0,12.7736,12.7736,12.7401,12.7736,232589.0
2020-06-01 11:40:00,15.23,15.29,15.22,15.29,365424.0,12.7736,12.824,12.7652,12.824,365424.0
2020-06-01 11:50:00,15.29,15.32,15.26,15.28,312474.0,12.824,12.8491,12.7988,12.8156,312474.0
2020-06-01 12:00:00,15.28,15.31,15.24,15.25,319874.0,12.8156,12.8407,12.782,12.7904,319874.0
2020-06-01 12:10:00,15.26,15.3,15.23,15.29,152802.0,12.7988,12.8323,12.7736,12.824,152802.0
2020-06-01 12:20:00,15.29,15.3,15.26,15.28,151170.0,12.824,12.8323,12.7988,12.8156,151170.0
2020-06-01 12:30:00,15.29,15.32,15.28,15.31,260523.0,12.824,12.8491,12.8156,12.8407,260523.0
2020-06-01 12:40:00,15.31,15.35,15.3,15.33,251474.0,12.8407,12.8743,12.8323,12.8575,251474.0
2020-06-01 12:50:00,15.34,15.35,15.32,15.33,224203.0,12.8659,12.8743,12.8491,12.8575,224203.0
2020-06-01 13:00:00,15.33,15.42,15.32,15.4,330890.0,12.8575,12.933,12.8491,12.9162,330890.0
2020-06-01 13:10:00,15.4,15.41,15.37,15.41,258191.0,12.9162,12.9246,12.8911,12.9246,258191.0
2020-06-01 13:20:00,15.41,15.42,15.38,15.42,244647.0,12.9246,12.933,12.8994,12.933,244647.0
2020-06-01 13:30:00,15.42,15.58,15.4,15.54,1076191.0,12.933,13.0672,12.9162,13.0336,1076191.0
2020-06-01 13:40:00,15.54,15.55,15.48,15.49,348436.0,13.0336,13.042,12.9833,12.9917,348436.0
2020-06-01 13:50:00,15.5,15.5,15.43,15.46,295887.0,13.0001,13.0001,12.9414,12.9665,295887.0
2020-06-01 14:00:00,15.45,15.47,15.43,15.44,293904.0,12.9581,12.9749,12.9414,12.9498,293904.0
2020-06-01 14:10:00,15.45,15.45,15.37,15.39,331207.0,12.9581,12.9581,12.8911,12.9078,331207.0
2020-06-01 14:20:00,15.39,15.4,15.34,15.35,214407.0,12.9078,12.9162,12.8659,12.8743,214407.0
2020-06-01 14:30:00,15.35,15.37,15.31,15.35,566329.0,12.8743,12.8911,12.8407,12.8743,566329.0
2020-06-01 14:40:00,15.35,15.36,15.31,15.32,297128.0,12.8743,12.8827,12.8407,12.8491,297128.0
2020-06-01 14:50:00,15.33,15.33,15.27,15.29,570539.0,12.8575,12.8575,12.8072,12.824,570539.0
2020-06-01 15:00:00,15.29,15.31,15.25,15.29,500539.0,12.824,12.8407,12.7904,12.824,500539.0
2020-06-01 15:10:00,15.29,15.31,15.24,15.28,643185.0,12.824,12.8407,12.782,12.8156,643185.0
2020-06-01 15:20:00,15.28,15.29,15.19,15.2,621272.0,12.8156,12.824,12.7401,12.7485,621272.0
2020-06-01 15:30:00,15.2,15.24,15.15,15.19,950311.0,12.7485,12.782,12.7065,12.7401,950311.0
2020-06-01 15:40:00,15.19,15.22,15.15,15.16,698831.0,12.7401,12.7652,12.7065,12.7149,698831.0
2020-06-01 15:50:00,15.16,15.18,15.12,15.13,1482793.0,12.7149,12.7317,12.6814,12.6898,1482793.0
2020-06-02 09:30:00,15.24,15.25,15.02,15.06,1154579.0,12.782,12.7904,12.5975,12.6311,1154579.0
2020-06-02 09:40:00,15.06,15.23,15.04,15.17,889796.0,12.6311,12.7736,12.6143,12.7233,889796.0
2020-06-02 09:50:00,15.18,15.21,15.06,15.12,529069.0,12.7317,12.7569,12.6311,12.6814,529069.0
2020-06-02 10:00:00,15.12,15.14,15.01,15.02,1082586.0,12.6814,12.6981,12.5891,12.5975,1082586.0
2020-06-02 10:10:00,15.02,15.1,15.01,15.09,844718.0,12.5975,12.6646,12.5891,12.6562,844718.0
2020-06-02 10:20:00,15.09,15.17,15.08,15.16,639936.0,12.6562,12.7233,12.6478,12.7149,639936.0
2020-06-02 10:30:00,15.16,15.18,15.12,15.17,493263.0,12.7149,12.7317,12.6814,12.7233,493263.0
2020-06-02 10:40:00,15.16,15.17,15.09,15.11,670166.0,12.7149,12.7233,12.6562,12.673,670166.0
2020-06-02 10:50:00,15.1,15.2,15.08,15.14,654577.0,12.6646,12.7485,12.6478,12.6981,654577.0
2020-06-02 11:00:00,15.14,15.18,15.11,15.12,661048.0,12.6981,12.7317,12.673,12.6814,661048.0
2020-06-02 11:10:00,15.12,15.18,15.1,15.17,356735.0,12.6814,12.7317,12.6646,12.7233,356735.0
2020-06-02 11:20:00,15.18,15.31,15.16,15.3,827701.0,12.7317,12.8407,12.7149,12.8323,827701.0
2020-06-02 11:30:00,15.3,15.32,15.24,15.28,635020.0,12.8323,12.8491,12.782,12.8156,635020.0
2020-06-02 11:40:00,15.28,15.33,15.23,15.32,961217.0,12.8156,12.8575,12.7736,12.8491,961217.0
2020-06-02 11:50:00,15.31,15.34,15.23,15.29,674058.0,12.8407,12.8659,12.7736,12.824,674058.0
2020-06-02 12:00:00,15.28,15.3,15.26,15.3,200672.0,12.8156,12.8323,12.7988,12.8323,200672.0
2020-06-02 12:10:00,15.3,15.4,15.29,15.39,478605.0,12.8323,12.9162,12.824,12.9078,478605.0
2020-06-02 12:20:00,15.39,15.43,15.36,15.42,359211.0,12.9078,12.9414,12.8827,12.933,359211.0
2020-06-02 12:30:00,15.42,15.49,15.42,15.46,937505.0,12.933,12.9917,12.933,12.9665,937505.0
2020-06-02 12:40:00,15.46,15.51,15.43,15.45,742498.0,12.9665,13.0085,12.9414,12.9581,742498.0
2020-06-02 12:50:00,15.45,15.47,15.42,15.46,388812.0,12.9581,12.9749,12.933,12.9665,388812.0
2020-06-02 13:00:00,15.46,15.52,15.45,15.5,358033.0,12.9665,13.0169,12.9581,13.0001,358033.0
2020-06-02 13:10:00,15.5,15.55,15.48,15.53,300596.0,13.0001,13.042,12.9833,13.0252,300596.0
2020-06-02 13:20:00,15.54,15.55,15.5,15.52,218144.0,13.0336,13.042,13.0001,13.0169,218144.0
2020-06-02 13:30:00,15.51,15.53,15.48,15.52,253901.0,13.0085,13.0252,12.9833,13.0169,253901.0
2020-06-02 13:40:00,15.52,15.57,15.51,15.54,463490.0,13.0169,13.0588,13.0085,13.0336,463490.0
2020-06-02 13:50:00,15.54,15.56,15.52,15.56,180446.0,13.0336,13.0504,13.0169,13.0504,180446.0
2020-06-02 14:00:00,15.56,15.6,15.55,15.57,443241.0,13.0504,13.084,13.042,13.0588,443241.0
2020-06-02 14:10:00,15.57,15.64,15.56,15.64,520473.0,13.0588,13.1175,13.0504,13.1175,520473.0
2020-06-02 14:20:00,15.64,15.64,15.6,15.63,307078.0,13.1175,13.1175,13.084,13.1091,307078.0
2020-06-02 14:30:00,15.63,15.64,15.59,15.63,349769.0,13.1091,13.1175,13.0756,13.1091,349769.0
2020-06-02 14:40:00,15.63,15.69,15.62,15.69,346322.0,13.1091,13.1594,13.1007,13.1594,346322.0
2020-06-02 14:50:00,15.69,15.78,15.69,15.77,455598.0,13.1594,13.2349,13.1594,13.2265,455598.0
2020-06-02 15:00:00,15.77,15.81,15.74,15.79,446394.0,13.2265,13.2601,13.2014,13.2433,446394.0
2020-06-02 15:10:00,15.78,15.85,15.78,15.84,528435.0,13.2349,13.2936,13.2349,13.2852,528435.0
2020-06-02 15:20:00,15.85,15.87,15.71,15.78,767832.0,13.2936,13.3104,13.1762,13.2349,767832.0
2020-06-02 15:30:00,15.78,15.82,15.73,15.76,700428.0,13.2349,13.2685,13.193,13.2182,700428.0
2020-06-02 15:40:00,15.76,15.77,15.68,15.73,921219.0,13.2182,13.2265,13.1511,13.193,921219.0
2020-06-02 15:50:00,15.73,15.8,15.71,15.79,1886255.0,13.193,13.2517,13.1762,13.2433,1886255.0
2020-06-03 09:30:00,16.15,16.37,16.05,16.28,998365.0,13.5453,13.7298,13.4614,13.6543,998365.0
2020-06-03 09:40:00,16.28,16.38,16.21,16.36,798912.0,13.6543,13.7382,13.5956,13.7214,798912.0
2020-06-03 09:50:00,16.35,16.46,16.28,16.29,551708.0,13.713,13.8053,13.6543,13.6627,551708.0
2020-06-03 10:00:00,16.29,16.32,16.23,16.27,418844.0,13.6627,13.6878,13.6123,13.6459,418844.0
2020-06-03 10:10:00,16.27,16.43,16.24,16.38,537289.0,13.6459,13.7801,13.6207,13.7382,537289.0
2020-06-03 10:20:00,16.38,16.54,16.38,16.48,625074.0,13.7382,13.8723,13.7382,13.822,625074.0
2020-06-03 10:30:00,16.48,16.49,16.44,16.48,266319.0,13.822,13.8304,13.7885,13.822,266319.0
2020-06-03 10:40:00,16.48,16.61,16.47,16.6,481589.0,13.822,13.9311,13.8136,13.9227,481589.0
2020-06-03 10:50:00,16.61,16.62,16.57,16.57,370417.0,13.9311,13.9394,13.8975,13.8975,370417.0
2020-06-03 11:00:00,16.57,16.7,16.54,16.62,452672.0,13.8975,14.0065,13.8723,13.9394,452672.0
2020-06-03 11:10:00,16.63,16.7,16.61,16.66,234338.0,13.9478,14.0065,13.9311,13.973,234338.0
2020-06-03 11:20:00,16.66,16.68,16.58,16.62,342991.0,13.973,13.9898,13.9059,13.9394,342991.0
2020-06-03 11:30:00,16.62,16.78,16.61,16.77,422944.0,13.9394,14.0736,13.9311,14.0653,422944.0
2020-06-03 11:40:00,16.77,16.81,16.75,16.76,346927.0,14.0653,14.0988,14.0485,14.0569,346927.0
2020-06-03 11:50:00,16.75,16.76,16.64,16.73,493830.0,14.0485,14.0569,13.9562,14.0317,493830.0
2020-06-03 12:00:00,16.72,16.79,16.7,16.72,358082.0,14.0233,14.082,14.0065,14.0233,358082.0
2020-06-03 12:10:00,16.73,16.78,16.68,16.68,346875.0,14.0317,14.0736,13.9898,13.9898,346875.0
2020-06-03 12:20:00,16.69,16.71,16.6,16.69,410717.0,13.9982,14.0149,13.9227,13.9982,410717.0
2020-06-03 12:30:00,16.69,16.74,16.68,16.73,183708.0,13.9982,14.0401,13.9898,14.0317,183708.0
2020-06-03 12:40:00,16.72,16.8,16.68,16.69,294806.0,14.0233,14.0904,13.9898,13.9982,294806.0
2020-06-03 12:50:00,16.7,16.73,16.68,16.71,176675.0,14.0065,14.0317,13.9898,14.0149,176675.0
2020-06-03 13:00:00,16.71,16.75,16.65,16.68,236623.0,14.0149,14.0485,13.9646,13.9898,236623.0
2020-06-03 13:10:00,16.69,16.74,16.66,16.74,251072.0,13.9982,14.0401,13.973,14.0401,251072.0
2020-06-03 13:20:00,16.73,16.75,16.71,16.73,222124.0,14.0317,14.0485,14.0149,14.0317,222124.0
2020-06-03 13:30:00,16.73,16.83,16.72,16.8,340263.0,14.0317,14.1156,14.0233,14.0904,340263.0
2020-06-03 13:40:00,16.8,16.85,16.79,16.81,265857.0,14.0904,14.1324,14.082,14.0988,265857.0
2020-06-03 13:50:00,16.8,16.83,16.76,16.78,257355.0,14.0904,14.1156,14.0569,14.0736,257355.0
2020-06-03 14:00:00,16.78,16.84,16.77,16.82,221348.0,14.0736,14.124,14.0653,14.1072,221348.0
2020-06-03 14:10:00,16.82,16.9,16.82,16.85,345218.0,14.1072,14.1743,14.1072,14.1324,345218.0
2020-06-03 14:20:00,16.85,16.94,16.83,16.91,281142.0,14.1324,14.2078,14.1156,14.1827,281142.0
2020-06-03 14:30:00,16.91,16.92,16.86,16.89,292496.0,14.1827,14.1911,14.1407,14.1659,292496.0
2020-06-03 14:40:00,16.89,16.89,16.77,16.79,421128.0,14.1659,14.1659,14.0653,14.082,421128.0
2020-06-03 14:50:00,16.79,16.8,16.69,16.69,581122.0,14.082,14.0904,13.9982,13.9982,581122.0
2020-06-03 15:00:00,16.7,16.78,16.67,16.78,332380.0,14.0065,14.0736,13.9814,14.0736,332380.0
2020-06-03 15:10:00,16.78,16.82,16.77,16.8,280763.0,14.0736,14.1072,14.0653,14.0904,280763.0
2020-06-03 15:20:00,16.8,16.93,16.78,16.88,683169.0,14.0904,14.1994,14.0736,14.1575,683169.0
2020-06-03 15:30:00,16.88,16.96,16.87,16.95,612790.0,14.1575,14.2246,14.1491,14.2162,612790.0
2020-06-03 15:40:00,16.94,16.98,16.9,16.92,801763.0,14.2078,14.2414,14.1743,14.1911,801763.0
2020-06-03 15:50:00,16.92,16.94,16.83,16.86,1264329.0,14.1911,14.2078,14.1156,14.1407,1264329.0
2020-06-04 09:30:00,16.48,16.66,16.32,16.61,1163408.0,13.822,13.973,13.6878,13.9311,1163408.0
2020-06-04 09:40:00,16.6,16.62,16.49,16.56,772476.0,13.9227,13.9394,13.8304,13.8891,772476.0
2020-06-04 09:50:00,16.57,16.69,16.57,16.68,314257.0,13.8975,13.9982,13.8975,13.9898,314257.0
2020-06-04 10:00:00,16.68,16.75,16.56,16.6,685954.0,13.9898,14.0485,13.8891,13.9227,685954.0
2020-06-04 10:10:00,16.6,16.71,16.53,16.71,625136.0,13.9227,14.0149,13.864,14.0149,625136.0
2020-06-04 10:20:00,16.71,16.79,16.66,16.74,343719.0,14.0149,14.082,13.973,14.0401,343719.0
2020-06-04 10:30:00,16.74,16.82,16.7,16.71,296565.0,14.0401,14.1072,14.0065,14.0149,296565.0
2020-06-04 10:40:00,16.71,16.79,16.7,16.77,282135.0,14.0149,14.082,14.0065,14.0653,282135.0
2020-06-04 10:50:00,16.76,16.79,16.74,16.79,239367.0,14.0569,14.082,14.0401,14.082,239367.0
2020-06-04 11:00:00,16.79,16.83,16.76,16.79,516073.0,14.082,14.1156,14.0569,14.082,516073.0
2020-06-04 11:10:00,16.78,16.86,16.76,16.8,486077.0,14.0736,14.1407,14.0569,14.0904,486077.0
2020-06-04 11:20:00,16.8,16.86,16.78,16.81,287875.0,14.0904,14.1407,14.0736,14.0988,287875.0
2020-06-04 11:30:00,16.82,16.87,16.76,16.8,245071.0,14.1072,14.1491,14.0569,14.0904,245071.0
2020-06-04 11:40:00,16.8,16.81,16.74,16.8,201900.0,14.0904,14.0988,14.0401,14.0904,201900.0
2020-06-04 11:50:00,16.8,16.83,16.76,16.81,230094.0,14.0904,14.1156,14.0569,14.0988,230094.0
2020-06-04 12:00:00,16.8,16.85,16.78,16.85,230255.0,14.0904,14.1324,14.0736,14.1324,230255.0
2020-06-04 12:10:00,16.84,16.87,16.82,16.82,1175760.0,14.124,14.1491,14.1072,14.1072,1175760.0
2020-06-04 12:20:00,16.82,16.85,16.79,16.82,323525.0,14.1072,14.1324,14.082,14.1072,323525.0
2020-06-04 12:30:00,16.82,16.83,16.74,16.75,314165.0,14.1072,14.1156,14.0401,14.0485,314165.0
2020-06-04 12:40:00,16.75,16.75,16.59,16.59,280955.0,14.0485,14.0485,13.9143,13.9143,280955.0
2020-06-04 12:50:00,16.6,16.65,16.59,16.63,223854.0,13.9227,13.9646,13.9143,13.9478,223854.0
2020-06-04 13:00:00,16.64,16.65,16.59,16.64,345027.0,13.9562,13.9646,13.9143,13.9562,345027.0
2020-06-04 13:10:00,16.64,16.68,16.56,16.57,194495.0,13.9562,13.9898,13.8891,13.8975,194495.0
2020-06-04 13:20:00,16.57,16.62,16.57,16.59,220916.0,13.8975,13.9394,13.8975,13.9143,220916.0
2020-06-04 13:30:00,16.59,16.66,16.58,16.65,249846.0,13.9143,13.973,13.9059,13.9646,249846.0
2020-06-04 13:40:00,16.65,16.68,16.61,16.64,265539.0,13.9646,13.9898,13.9311,13.9562,265539.0
2020-06-04 13:50:00,16.63,16.68,16.63,16.66,428053.0,13.9478,13.9898,13.9478,13.973,428053.0
2020-06-04 14:00:00,16.67,16.68,16.61,16.63,335582.0,13.9814,13.9898,13.9311,13.9478,335582.0
2020-06-04 14:10:00,16.63,16.66,16.58,16.63,234684.0,13.9478,13.973,13.9059,13.9478,234684.0
2020-06-04 14:20:00,16.62,16.66,16.61,16.64,247679.0,13.9394,13.973,13.9311,13.9562,247679.0
2020-06-04 14:30:00,16.64,16.66,16.6,16.64,237639.0,13.9562,13.973,13.9227,13.9562,237639.0
2020-06-04 14:40:00,16.64,16.65,16.61,16.64,290495.0,13.9562,13.9646,13.9311,13.9562,290495.0
2020-06-04 14:50:00,16.65,16.65,16.58,16.61,540347.0,13.9646,13.9646,13.9059,13.9311,540347.0
2020-06-04 15:00:00,16.61,16.62,16.51,16.51,355833.0,13.9311,13.9394,13.8472,13.8472,355833.0
2020-06-04 15:10:00,16.51,16.53,16.39,16.43,492379.0,13.8472,13.864,13.7465,13.7801,492379.0
2020-06-04 15:20:00,16.42,16.43,16.38,16.43,416878.0,13.7717,13.7801,13.7382,13.7801,416878.0
2020-06-04 15:30:00,16.43,16.49,16.42,16.48,591042.0,13.7801,13.8304,13.7717,13.822,591042.0
2020-06-04 15:40:00,16.47,16.48,16.38,16.41,1031393.0,13.8136,13.822,13.7382,13.7633,1031393.0
2020-06-04 15:50:00,16.41,16.5,16.39,16.47,1702458.0,13.7633,13.8388,13.7465,13.8136,1702458.0
2020-06-05 09:30:00,17.2,17.48,17.14,17.35,1791047.0,14.4259,14.6607,14.3756,14.5517,1791047.0
2020-06-05 09:40:00,17.35,17.48,17.34,17.43,919118.0,14.5517,14.6607,14.5433,14.6188,919118.0
2020-06-05 09:50:00,17.43,17.46,17.12,17.15,1426752.0,14.6188,14.644,14.3588,14.384,1426752.0
2020-06-05 10:00:00,17.15,17.35,17.14,17.35,934960.0,14.384,14.5517,14.3756,14.5517,934960.0
2020-06-05 10:10:00,17.34,17.37,17.26,17.29,410402.0,14.5433,14.5685,14.4762,14.5014,410402.0
2020-06-05 10:20:00,17.29,17.3,17.2,17.27,508172.0,14.5014,14.5098,14.4259,14.4846,508172.0
2020-06-05 10:30:00,17.27,17.29,17.21,17.25,329804.0,14.4846,14.5014,14.4343,14.4678,329804.0
2020-06-05 10:40:00,17.24,17.4,17.23,17.39,251219.0,14.4594,14.5936,14.4511,14.5853,251219.0
2020-06-05 10:50:00,17.39,17.47,17.39,17.46,389186.0,14.5853,14.6524,14.5853,14.644,389186.0
2020-06-05 11:00:00,17.46,17.53,17.46,17.47,408106.0,14.644,14.7027,14.644,14.6524,408106.0
2020-06-05 11:10:00,17.48,17.51,17.43,17.49,320245.0,14.6607,14.6859,14.6188,14.6691,320245.0
2020-06-05 11:20:00,17.48,17.55,17.48,17.49,359577.0,14.6607,14.7195,14.6607,14.6691,359577.0
2020-06-05 11:30:00,17.5,17.6,17.48,17.57,449616.0,14.6775,14.7614,14.6607,14.7362,449616.0
2020-06-05 11:40:00,17.56,17.58,17.53,17.57,168187.0,14.7278,14.7446,14.7027,14.7362,168187.0
2020-06-05 11:50:00,17.57,17.6,17.5,17.53,272484.0,14.7362,14.7614,14.6775,14.7027,272484.0
2020-06-05 12:00:00,17.53,17.57,17.5,17.55,287338.0,14.7027,14.7362,14.6775,14.7195,287338.0
2020-06-05 12:10:00,17.55,17.56,17.45,17.46,201067.0,14.7195,14.7278,14.6356,14.644,201067.0
2020-06-05 12:20:00,17.46,17.54,17.46,17.54,197343.0,14.644,14.7111,14.644,14.7111,197343.0
2020-06-05 12:30:00,17.54,17.63,17.53,17.63,268722.0,14.7111,14.7865,14.7027,14.7865,268722.0
2020-06-05 12:40:00,17.63,17.64,17.6,17.62,116624.0,14.7865,14.7949,14.7614,14.7782,116624.0
2020-06-05 12:50:00,17.61,17.63,17.57,17.57,223540.0,14.7698,14.7865,14.7362,14.7362,223540.0
2020-06-05 13:00:00,17.57,17.61,17.55,17.58,176959.0,14.7362,14.7698,14.7195,14.7446,176959.0
2020-06-05 13:10:00,17.58,17.61,17.57,17.57,107106.0,14.7446,14.7698,14.7362,14.7362,107106.0
2020-06-05 13:20:00,17.57,17.64,17.57,17.64,198305.0,14.7362,14.7949,14.7362,14.7949,198305.0
2020-06-05 13:30:00,17.64,17.64,17.58,17.59,179894.0,14.7949,14.7949,14.7446,14.753,179894.0
2020-06-05 13:40:00,17.59,17.63,17.57,17.59,149805.0,14.753,14.7865,14.7362,14.753,149805.0
2020-06-05 13:50:00,17.59,17.6,17.52,17.56,135001.0,14.753,14.7614,14.6943,14.7278,135001.0
2020-06-05 14:00:00,17.55,17.6,17.54,17.57,244408.0,14.7195,14.7614,14.7111,14.7362,244408.0
2020-06-05 14:10:00,17.57,17.58,17.51,17.54,178837.0,14.7362,14.7446,14.6859,14.7111,178837.0
2020-06-05 14:20:00,17.54,17.56,17.49,17.51,245970.0,14.7111,14.7278,14.6691,14.6859,245970.0
2020-06-05 14:30:00,17.51,17.53,17.42,17.52,253554.0,14.6859,14.7027,14.6104,14.6943,253554.0
2020-06-05 14:40:00,17.52,17.54,17.46,17.46,232819.0,14.6943,14.7111,14.644,14.644,232819.0
2020-06-05 14:50:00,17.46,17.49,17.4,17.41,259773.0,14.644,14.6691,14.5936,14.602,259773.0
2020-06-05 15:00:00,17.41,17.45,17.4,17.43,454611.0,14.602,14.6356,14.5936,14.6188,454611.0
2020-06-05 15:10:00,17.43,17.46,17.39,17.46,436914.0,14.6188,14.644,14.5853,14.644,436914.0
2020-06-05 15:20:00,17.46,17.47,17.4,17.46,222724.0,14.644,14.6524,14.5936,14.644,222724.0
2020-06-05 15:30:00,17.47,17.47,17.4,17.41,405967.0,14.6524,14.6524,14.5936,14.602,405967.0
2020-06-05 15:40:00,17.41,17.43,17.33,17.34,517999.0,14.602,14.6188,14.5349,14.5433,517999.0
2020-06-05 15:50:00,17.34,17.44,17.31,17.41,1574461.0,14.5433,14.6272,14.5182,14.602,1574461.0
2020-06-08 09:30:00,17.64,17.98,17.61,17.97,1069381.0,14.7949,15.0801,14.7698,15.0717,1069381.0
2020-06-08 09:40:00,17.97,18.19,17.95,18.12,850911.0,15.0717,15.2562,15.0549,15.1975,850911.0
2020-06-08 09:50:00,18.12,18.15,18.06,18.14,542510.0,15.1975,15.2227,15.1472,15.2143,542510.0
2020-06-08 10:00:00,18.14,18.19,17.9,18.0,814676.0,15.2143,15.2562,15.013,15.0969,814676.0
2020-06-08 10:10:00,17.99,17.99,17.8,17.82,478368.0,15.0885,15.0885,14.9291,14.9459,478368.0
2020-06-08 10:20:00,17.81,17.9,17.67,17.68,496560.0,14.9375,15.013,14.8201,14.8285,496560.0
2020-06-08 10:30:00,17.69,17.78,17.64,17.76,562696.0,14.8369,14.9124,14.7949,14.8956,562696.0
2020-06-08 10:40:00,17.76,17.84,17.73,17.81,413391.0,14.8956,14.9627,14.8704,14.9375,413391.0
2020-06-08 10:50:00,17.81,17.89,17.78,17.87,227139.0,14.9375,15.0046,14.9124,14.9878,227139.0
2020-06-08 11:00:00,17.86,17.89,17.83,17.88,195238.0,14.9795,15.0046,14.9543,14.9962,195238.0
2020-06-08 11:10:00,17.87,17.92,17.87,17.89,227315.0,14.9878,15.0298,14.9878,15.0046,227315.0
2020-06-08 11:20:00,17.89,17.91,17.86,17.86,209364.0,15.0046,15.0214,14.9795,14.9795,209364.0
2020-06-08 11:30:00,17.86,17.95,17.86,17.88,378510.0,14.9795,15.0549,14.9795,14.9962,378510.0
2020-06-08 11:40:00,17.88,17.9,17.85,17.89,212457.0,14.9962,15.013,14.9711,15.0046,212457.0
2020-06-08 11:50:00,17.89,17.97,17.87,17.95,188911.0,15.0046,15.0717,14.9878,15.0549,188911.0
2020-06-08 12:00:00,17.96,18.0,17.94,17.97,181931.0,15.0633,15.0969,15.0466,15.0717,181931.0
2020-06-08 12:10:00,17.98,18.02,17.93,18.02,227205.0,15.0801,15.1136,15.0382,15.1136,227205.0
2020-06-08 12:20:00,18.02,18.07,18.0,18.02,223655.0,15.1136,15.1556,15.0969,15.1136,223655.0
2020-06-08 12:30:00,18.03,18.14,18.0,18.12,294141.0,15.122,15.2143,15.0969,15.1975,294141.0
2020-06-08 12:40:00,18.13,18.15,18.09,18.13,241233.0,15.2059,15.2227,15.1724,15.2059,241233.0
2020-06-08 12:50:00,18.13,18.14,18.07,18.08,192109.0,15.2059,15.2143,15.1556,15.164,192109.0
2020-06-08 13:00:00,18.09,18.13,18.07,18.12,143364.0,15.1724,15.2059,15.1556,15.1975,143364.0
2020-06-08 13:10:00,18.12,18.19,18.11,18.19,270281.0,15.1975,15.2562,15.1891,15.2562,270281.0
2020-06-08 13:20:00,18.19,18.2,18.15,18.16,140915.0,15.2562,15.2646,15.2227,15.2311,140915.0
2020-06-08 13:30:00,18.16,18.21,18.14,18.21,233432.0,15.2311,15.273,15.2143,15.273,233432.0
2020-06-08 13:40:00,18.2,18.23,18.19,18.22,233289.0,15.2646,15.2898,15.2562,15.2814,233289.0
2020-06-08 13:50:00,18.23,18.28,18.22,18.27,265753.0,15.2898,15.3317,15.2814,15.3233,265753.0
2020-06-08 14:00:00,18.27,18.3,18.25,18.3,228243.0,15.3233,15.3485,15.3066,15.3485,228243.0
2020-06-08 14:10:00,18.29,18.33,18.18,18.19,235883.0,15.3401,15.3736,15.2478,15.2562,235883.0
2020-06-08 14:20:00,18.19,18.21,18.14,18.19,308668.0,15.2562,15.273,15.2143,15.2562,308668.0
2020-06-08 14:30:00,18.18,18.18,18.13,18.15,237177.0,15.2478,15.2478,15.2059,15.2227,237177.0
2020-06-08 14:40:00,18.15,18.16,18.12,18.13,228621.0,15.2227,15.2311,15.1975,15.2059,228621.0
2020-06-08 14:50:00,18.13,18.19,18.13,18.18,251368.0,15.2059,15.2562,15.2059,15.2478,251368.0
2020-06-08 15:00:00,18.18,18.19,18.11,18.14,285932.0,15.2478,15.2562,15.1891,15.2143,285932.0
2020-06-08 15:10:00,18.14,18.18,18.13,18.18,370443.0,15.2143,15.2478,15.2059,15.2478,370443.0
2020-06-08 15:20:00,18.18,18.23,18.17,18.19,810623.0,15.2478,15.2898,15.2395,15.2562,810623.0
2020-06-08 15:30:00,18.19,18.2,18.13,18.14,334202.0,15.2562,15.2646,15.2059,15.2143,334202.0
2020-06-08 15:40:00,18.14,18.2,18.12,18.2,710866.0,15.2143,15.2646,15.1975,15.2646,710866.0
2020-06-08 15:50:00,18.2,18.23,18.14,18.17,1043485.0,15.2646,15.2898,15.2143,15.2395,1043485.0
2020-06-09 09:30:00,17.54,17.57,17.23,17.35,640448.0,14.8592,14.8846,14.5966,14.6982,640448.0
2020-06-09 09:40:00,17.35,17.42,17.34,17.37,537731.0,14.6982,14.7575,14.6898,14.7152,537731.0
2020-06-09 09:50:00,17.37,17.42,17.25,17.27,476092.0,14.7152,14.7575,14.6135,14.6305,476092.0
2020-06-09 10:00:00,17.28,17.4,17.25,17.36,428232.0,14.6389,14.7406,14.6135,14.7067,428232.0
2020-06-09 10:10:00,17.35,17.41,17.32,17.39,221771.0,14.6982,14.7491,14.6728,14.7321,221771.0
2020-06-09 10:20:00,17.38,17.5,17.36,17.45,324631.0,14.7236,14.8253,14.7067,14.7829,324631.0
2020-06-09 10:30:00,17.44,17.49,17.41,17.48,162265.0,14.7745,14.8168,14.7491,14.8084,162265.0
2020-06-09 10:40:00,17.48,17.61,17.46,17.6,240378.0,14.8084,14.9185,14.7914,14.91,240378.0
2020-06-09 10:50:00,17.6,17.66,17.58,17.59,488844.0,14.91,14.9608,14.8931,14.9015,488844.0
2020-06-09 11:00:00,17.59,17.66,17.57,17.61,463091.0,14.9015,14.9608,14.8846,14.9185,463091.0
2020-06-09 11:10:00,17.62,17.66,17.6,17.64,324080.0,14.927,14.9608,14.91,14.9439,324080.0
2020-06-09 11:20:00,17.64,17.66,17.6,17.64,556557.0,14.9439,14.9608,14.91,14.9439,556557.0
2020-06-09 11:30:00,17.63,17.66,17.53,17.54,414730.0,14.9354,14.9608,14.8507,14.8592,414730.0
2020-06-09 11:40:00,17.54,17.55,17.48,17.49,303754.0,14.8592,14.8677,14.8084,14.8168,303754.0
2020-06-09 11:50:00,17.49,17.53,17.45,17.45,253023.0,14.8168,14.8507,14.7829,14.7829,253023.0
2020-06-09 12:00:00,17.45,17.47,17.39,17.44,218334.0,14.7829,14.7999,14.7321,14.7745,218334.0
2020-06-09 12:10:00,17.45,17.45,17.39,17.39,197648.0,14.7829,14.7829,14.7321,14.7321,197648.0
2020-06-09 12:20:00,17.39,17.41,17.36,17.39,101397.0,14.7321,14.7491,14.7067,14.7321,101397.0
2020-06-09 12:30:00,17.39,17.45,17.39,17.41,150718.0,14.7321,14.7829,14.7321,14.7491,150718.0
2020-06-09 12:40:00,17.41,17.47,17.4,17.45,139938.0,14.7491,14.7999,14.7406,14.7829,139938.0
2020-06-09 12:50:00,17.45,17.45,17.38,17.45,119455.0,14.7829,14.7829,14.7236,14.7829,119455.0
2020-06-09 13:00:00,17.45,17.5,17.44,17.5,141905.0,14.7829,14.8253,14.7745,14.8253,141905.0
2020-06-09 13:10:00,17.5,17.52,17.49,17.49,174713.0,14.8253,14.8422,14.8168,14.8168,174713.0
2020-06-09 13:20:00,17.49,17.56,17.49,17.55,145677.0,14.8168,14.8761,14.8168,14.8677,145677.0
2020-06-09 13:30:00,17.55,17.56,17.48,17.51,149644.0,14.8677,14.8761,14.8084,14.8338,149644.0
2020-06-09 13:40:00,17.5,17.55,17.44,17.46,226185.0,14.8253,14.8677,14.7745,14.7914,226185.0
2020-06-09 13:50:00,17.46,17.46,17.4,17.4,224268.0,14.7914,14.7914,14.7406,14.7406,224268.0
2020-06-09 14:00:00,17.4,17.42,17.36,17.38,137687.0,14.7406,14.7575,14.7067,14.7236,137687.0
2020-06-09 14:10:00,17.38,17.41,17.36,17.37,128913.0,14.7236,14.7491,14.7067,14.7152,128913.0
2020-06-09 14:20:00,17.36,17.4,17.35,17.4,151744.0,14.7067,14.7406,14.6982,14.7406,151744.0
2020-06-09 14:30:00,17.39,17.44,17.39,17.41,202201.0,14.7321,14.7745,14.7321,14.7491,202201.0
2020-06-09 14:40:00,17.41,17.5,17.4,17.49,216326.0,14.7491,14.8253,14.7406,14.8168,216326.0
2020-06-09 14:50:00,17.49,17.5,17.43,17.48,299367.0,14.8168,14.8253,14.766,14.8084,299367.0
2020-06-09 15:00:00,17.48,17.54,17.47,17.52,185055.0,14.8084,14.8592,14.7999,14.8422,185055.0
2020-06-09 15:10:00,17.53,17.54,17.51,17.54,171062.0,14.8507,14.8592,14.8338,14.8592,171062.0
2020-06-09 15:20:00,17.53,17.58,17.52,17.55,249897.0,14.8507,14.8931,14.8422,14.8677,249897.0
2020-06-09 15:30:00,17.55,17.56,17.48,17.52,648285.0,14.8677,14.8761,14.8084,14.8422,648285.0
2020-06-09 15:40:00,17.52,17.58,17.46,17.49,532854.0,14.8422,14.8931,14.7914,14.8168,532854.0
2020-06-09 15:50:00,17.49,17.51,17.41,17.49,1547390.0,14.8168,14.8338,14.7491,14.8168,1547390.0
2020-06-10 09:30:00,17.36,17.42,17.17,17.27,423992.0,14.7067,14.7575,14.5457,14.6305,423992.0
2020-06-10 09:40:00,17.26,17.32,17.23,17.28,354344.0,14.622,14.6728,14.5966,14.6389,354344.0
2020-06-10 09:50:00,17.28,17.34,17.25,17.33,216800.0,14.6389,14.6898,14.6135,14.6813,216800.0
2020-06-10 10:00:00,17.33,17.34,17.22,17.25,178002.0,14.6813,14.6898,14.5881,14.6135,178002.0
2020-06-10 10:10:00,17.26,17.27,17.08,17.08,348113.0,14.622,14.6305,14.4695,14.4695,348113.0
2020-06-10 10:20:00,17.07,17.11,16.99,17.01,910523.0,14.461,14.4949,14.3932,14.4102,910523.0
2020-06-10 10:30:00,17.01,17.07,16.97,17.04,949529.0,14.4102,14.461,14.3763,14.4356,949529.0
2020-06-10 10:40:00,17.04,17.05,16.85,16.89,363565.0,14.4356,14.4441,14.2746,14.3085,363565.0
2020-06-10 10:50:00,16.88,16.93,16.83,16.91,339235.0,14.3001,14.3424,14.2577,14.3255,339235.0
2020-06-10 11:00:00,16.92,17.02,16.88,16.96,1225442.0,14.3339,14.4187,14.3001,14.3678,1225442.0
2020-06-10 11:10:00,16.96,16.99,16.89,16.94,230041.0,14.3678,14.3932,14.3085,14.3509,230041.0
2020-06-10 11:20:00,16.94,16.95,16.88,16.91,357386.0,14.3509,14.3594,14.3001,14.3255,357386.0
2020-06-10 11:30:00,16.91,17.0,16.88,16.98,483199.0,14.3255,14.4017,14.3001,14.3848,483199.0
2020-06-10 11:40:00,16.98,17.05,16.97,17.02,473286.0,14.3848,14.4441,14.3763,14.4187,473286.0
2020-06-10 11:50:00,17.02,17.08,17.01,17.06,245475.0,14.4187,14.4695,14.4102,14.4525,245475.0
2020-06-10 12:00:00,17.07,17.15,17.05,17.1,386637.0,14.461,14.5288,14.4441,14.4864,386637.0
2020-06-10 12:10:00,17.1,17.11,17.04,17.06,564443.0,14.4864,14.4949,14.4356,14.4525,564443.0
2020-06-10 12:20:00,17.06,17.06,16.93,16.95,267741.0,14.4525,14.4525,14.3424,14.3594,267741.0
2020-06-10 12:30:00,16.95,16.95,16.84,16.89,392036.0,14.3594,14.3594,14.2662,14.3085,392036.0
2020-06-10 12:40:00,16.89,16.91,16.85,16.89,442133.0,14.3085,14.3255,14.2746,14.3085,442133.0
2020-06-10 12:50:00,16.88,16.88,16.79,16.82,362186.0,14.3001,14.3001,14.2238,14.2492,362186.0
2020-06-10 13:00:00,16.82,17.04,16.81,16.99,910309.0,14.2492,14.4356,14.2408,14.3932,910309.0
2020-06-10 13:10:00,16.99,17.16,16.97,17.05,731580.0,14.3932,14.5373,14.3763,14.4441,731580.0
2020-06-10 13:20:00,17.05,17.19,17.04,17.05,1077847.0,14.4441,14.5627,14.4356,14.4441,1077847.0
2020-06-10 13:30:00,17.05,17.09,17.02,17.05,244094.0,14.4441,14.478,14.4187,14.4441,244094.0
2020-06-10 13:40:00,17.05,17.27,17.04,17.26,615046.0,14.4441,14.6305,14.4356,14.622,615046.0
2020-06-10 13:50:00,17.27,17.29,17.03,17.04,324629.0,14.6305,14.6474,14.4271,14.4356,324629.0
2020-06-10 14:00:00,17.04,17.25,16.97,17.12,395987.0,14.4356,14.6135,14.3763,14.5034,395987.0
2020-06-10 14:10:00,17.12,17.19,17.12,17.17,197682.0,14.5034,14.5627,14.5034,14.5457,197682.0
2020-06-10 14:20:00,17.17,17.18,17.11,17.15,260489.0,14.5457,14.5542,14.4949,14.5288,260489.0
2020-06-10 14:30:00,17.15,17.2,17.05,17.14,850891.0,14.5288,14.5711,14.4441,14.5203,850891.0
2020-06-10 14:40:00,17.13,17.13,17.02,17.07,528679.0,14.5118,14.5118,14.4187,14.461,528679.0
2020-06-10 14:50:00,17.07,17.1,17.01,17.02,589698.0,14.461,14.4864,14.4102,14.4187,589698.0
2020-06-10 15:00:00,17.01,17.13,17.0,17.05,844810.0,14.4102,14.5118,14.4017,14.4441,844810.0
2020-06-10 15:10:00,17.05,17.2,17.03,17.14,549894.0,14.4441,14.5711,14.4271,14.5203,549894.0
2020-06-10 15:20:00,17.14,17.15,17.04,17.14,335014.0,14.5203,14.5288,14.4356,14.5203,335014.0
2020-06-10 15:30:00,17.13,17.14,17.05,17.11,605987.0,14.5118,14.5203,14.4441,14.4949,605987.0
2020-06-10 15:40:00,17.1,17.11,16.98,16.99,1964194.0,14.4864,14.4949,14.3848,14.3932,1964194.0
2020-06-10 15:50:00,16.98,17.02,16.88,16.89,1464877.0,14.3848,14.4187,14.3001,14.3085,1464877.0
2020-06-11 09:30:00,16.08,16.22,16.01,16.14,721921.0,13.6223,13.7409,13.563,13.6732,721921.0
2020-06-11 09:40:00,16.14,16.29,16.1,16.19,656072.0,13.6732,13.8002,13.6393,13.7155,656072.0
2020-06-11 09:50:00,16.2,16.31,16.17,16.3,354864.0,13.724,13.8172,13.6986,13.8087,354864.0
2020-06-11 10:00:00,16.3,16.32,16.23,16.32,742180.0,13.8087,13.8256,13.7494,13.8256,742180.0
2020-06-11 10:10:00,16.32,16.38,16.27,16.3,404592.0,13.8256,13.8765,13.7833,13.8087,404592.0
2020-06-11 10:20:00,16.3,16.34,16.27,16.31,547637.0,13.8087,13.8426,13.7833,13.8172,547637.0
2020-06-11 10:30:00,16.31,16.32,16.26,16.3,855292.0,13.8172,13.8256,13.7748,13.8087,855292.0
2020-06-11 10:40:00,16.3,16.32,16.22,16.27,638704.0,13.8087,13.8256,13.7409,13.7833,638704.0
2020-06-11 10:50:00,16.27,16.29,16.11,16.13,1146487.0,13.7833,13.8002,13.6477,13.6647,1146487.0
2020-06-11 11:00:00,16.14,16.16,16.02,16.03,356602.0,13.6732,13.6901,13.5715,13.58,356602.0
2020-06-11 11:10:00,16.03,16.04,15.95,16.0,336580.0,13.58,13.5884,13.5122,13.5546,336580.0
2020-06-11 11:20:00,16.0,16.08,15.91,15.98,335030.0,13.5546,13.6223,13.4783,13.5376,335030.0
2020-06-11 11:30:00,15.97,15.98,15.85,15.89,346941.0,13.5291,13.5376,13.4275,13.4614,346941.0
2020-06-11 11:40:00,15.89,15.94,15.82,15.84,356130.0,13.4614,13.5037,13.4021,13.419,356130.0
2020-06-11 11:50:00,15.85,15.92,15.83,15.9,219535.0,13.4275,13.4868,13.4105,13.4698,219535.0
2020-06-11 12:00:00,15.89,15.9,15.8,15.8,267109.0,13.4614,13.4698,13.3851,13.3851,267109.0
2020-06-11 12:10:00,15.81,15.84,15.73,15.74,270645.0,13.3936,13.419,13.3258,13.3343,270645.0
2020-06-11 12:20:00,15.75,15.79,15.7,15.74,741446.0,13.3428,13.3767,13.3004,13.3343,741446.0
2020-06-11 12:30:00,15.73,15.94,15.73,15.91,460434.0,13.3258,13.5037,13.3258,13.4783,460434.0
2020-06-11 12:40:00,15.91,15.93,15.76,15.76,394279.0,13.4783,13.4953,13.3512,13.3512,394279.0
2020-06-11 12:50:00,15.77,15.85,15.76,15.83,201629.0,13.3597,13.4275,13.3512,13.4105,201629.0
2020-06-11 13:00:00,15.83,15.95,15.82,15.89,273484.0,13.4105,13.5122,13.4021,13.4614,273484.0
2020-06-11 13:10:00,15.88,15.97,15.85,15.95,278063.0,13.4529,13.5291,13.4275,13.5122,278063.0
2020-06-11 13:20:00,15.96,15.97,15.93,15.95,261822.0,13.5207,13.5291,13.4953,13.5122,261822.0
2020-06-11 13:30:00,15.95,16.01,15.83,15.86,859941.0,13.5122,13.563,13.4105,13.436,859941.0
2020-06-11 13:40:00,15.85,15.93,15.79,15.88,449036.0,13.4275,13.4953,13.3767,13.4529,449036.0
2020-06-11 13:50:00,15.88,15.95,15.87,15.9,160701.0,13.4529,13.5122,13.4444,13.4698,160701.0
2020-06-11 14:00:00,15.89,15.9,15.84,15.88,796214.0,13.4614,13.4698,13.419,13.4529,796214.0
2020-06-11 14:10:00,15.88,15.9,15.75,15.79,404327.0,13.4529,13.4698,13.3428,13.3767,404327.0
2020-06-11 14:20:00,15.79,15.86,15.79,15.83,395160.0,13.3767,13.436,13.3767,13.4105,395160.0
2020-06-11 14:30:00,15.83,15.83,15.75,15.81,541918.0,13.4105,13.4105,13.3428,13.3936,541918.0
2020-06-11 14:40:00,15.81,15.83,15.7,15.71,459787.0,13.3936,13.4105,13.3004,13.3089,459787.0
2020-06-11 14:50:00,15.7,15.71,15.58,15.61,320467.0,13.3004,13.3089,13.1988,13.2242,320467.0
2020-06-11 15:00:00,15.61,15.67,15.58,15.63,364655.0,13.2242,13.275,13.1988,13.2411,364655.0
2020-06-11 15:10:00,15.63,15.71,15.62,15.69,578326.0,13.2411,13.3089,13.2326,13.2919,578326.0
2020-06-11 15:20:00,15.68,15.69,15.55,15.61,363980.0,13.2835,13.2919,13.1733,13.2242,363980.0
2020-06-11 15:30:00,15.6,15.68,15.59,15.65,544424.0,13.2157,13.2835,13.2072,13.2581,544424.0
2020-06-11 15:40:00,15.64,15.8,15.64,15.71,944484.0,13.2496,13.3851,13.2496,13.3089,944484.0
2020-06-11 15:50:00,15.7,15.71,15.59,15.66,2161809.0,13.3004,13.3089,13.2072,13.2665,2161809.0
2020-06-12 09:30:00,16.26,16.43,16.21,16.29,606534.0,13.7748,13.9188,13.7325,13.8002,606534.0
2020-06-12 09:40:00,16.29,16.37,16.18,16.18,296551.0,13.8002,13.868,13.707,13.707,296551.0
2020-06-12 09:50:00,16.19,16.23,16.13,16.17,192340.0,13.7155,13.7494,13.6647,13.6986,192340.0
2020-06-12 10:00:00,16.16,16.31,16.16,16.25,194937.0,13.6901,13.8172,13.6901,13.7663,194937.0
2020-06-12 10:10:00,16.24,16.28,16.19,16.23,243886.0,13.7579,13.7918,13.7155,13.7494,243886.0
2020-06-12 10:20:00,16.23,16.29,16.2,16.21,433237.0,13.7494,13.8002,13.724,13.7325,433237.0
2020-06-12 10:30:00,16.22,16.25,16.05,16.06,392454.0,13.7409,13.7663,13.5969,13.6054,392454.0
2020-06-12 10:40:00,16.06,16.22,16.05,16.18,360365.0,13.6054,13.7409,13.5969,13.707,360365.0
2020-06-12 10:50:00,16.17,16.18,16.02,16.04,273645.0,13.6986,13.707,13.5715,13.5884,273645.0
2020-06-12 11:00:00,16.04,16.08,15.91,16.07,398914.0,13.5884,13.6223,13.4783,13.6139,398914.0
2020-06-12 11:10:00,16.07,16.07,15.94,15.95,199870.0,13.6139,13.6139,13.5037,13.5122,199870.0
2020-06-12 11:20:00,15.96,16.1,15.91,16.09,225571.0,13.5207,13.6393,13.4783,13.6308,225571.0
2020-06-12 11:30:00,16.09,16.29,16.07,16.25,317663.0,13.6308,13.8002,13.6139,13.7663,317663.0
2020-06-12 11:40:00,16.25,16.25,16.17,16.22,241880.0,13.7663,13.7663,13.6986,13.7409,241880.0
2020-06-12 11:50:00,16.22,16.29,16.15,16.29,186180.0,13.7409,13.8002,13.6816,13.8002,186180.0
2020-06-12 12:00:00,16.29,16.33,16.24,16.3,171304.0,13.8002,13.8341,13.7579,13.8087,171304.0
2020-06-12 12:10:00,16.3,16.31,16.23,16.31,144465.0,13.8087,13.8172,13.7494,13.8172,144465.0
2020-06-12 12:20:00,16.3,16.31,16.17,16.23,190329.0,13.8087,13.8172,13.6986,13.7494,190329.0
2020-06-12 12:30:00,16.23,16.23,16.13,16.14,202415.0,13.7494,13.7494,13.6647,13.6732,202415.0
2020-06-12 12:40:00,16.14,16.19,16.08,16.1,131097.0,13.6732,13.7155,13.6223,13.6393,131097.0
2020-06-12 12:50:00,16.1,16.21,16.1,16.18,164550.0,13.6393,13.7325,13.6393,13.707,164550.0
2020-06-12 13:00:00,16.18,16.19,16.1,16.14,141858.0,13.707,13.7155,13.6393,13.6732,141858.0
2020-06-12 13:10:00,16.14,16.15,16.08,16.11,83803.0,13.6732,13.6816,13.6223,13.6477,83803.0
2020-06-12 13:20:00,16.11,16.16,16.05,16.09,174861.0,13.6477,13.6901,13.5969,13.6308,174861.0
2020-06-12 13:30:00,16.09,16.11,15.99,16.04,274614.0,13.6308,13.6477,13.5461,13.5884,274614.0
2020-06-12 13:40:00,16.03,16.1,15.93,15.94,248853.0,13.58,13.6393,13.4953,13.5037,248853.0
2020-06-12 13:50:00,15.95,16.01,15.89,15.93,225777.0,13.5122,13.563,13.4614,13.4953,225777.0
2020-06-12 14:00:00,15.93,16.04,15.92,15.95,203175.0,13.4953,13.5884,13.4868,13.5122,203175.0
2020-06-12 14:10:00,15.96,16.12,15.96,16.07,292907.0,13.5207,13.6562,13.5207,13.6139,292907.0
2020-06-12 14:20:00,16.07,16.08,16.02,16.07,124815.0,13.6139,13.6223,13.5715,13.6139,124815.0
2020-06-12 14:30:00,16.08,16.19,16.08,16.1,288593.0,13.6223,13.7155,13.6223,13.6393,288593.0
2020-06-12 14:40:00,16.1,16.17,16.05,16.11,253931.0,13.6393,13.6986,13.5969,13.6477,253931.0
2020-06-12 14:50:00,16.12,16.15,16.09,16.14,271176.0,13.6562,13.6816,13.6308,13.6732,271176.0
2020-06-12 15:00:00,16.14,16.26,16.14,16.25,305206.0,13.6732,13.7748,13.6732,13.7663,305206.0
2020-06-12 15:10:00,16.25,16.28,16.17,16.24,332993.0,13.7663,13.7918,13.6986,13.7579,332993.0
2020-06-12 15:20:00,16.25,16.25,16.18,16.25,460668.0,13.7663,13.7663,13.707,13.7663,460668.0
2020-06-12 15:30:00,16.25,16.3,16.2,16.25,507055.0,13.7663,13.8087,13.724,13.7663,507055.0
2020-06-12 15:40:00,16.25,16.34,16.23,16.33,400530.0,13.7663,13.8426,13.7494,13.8341,400530.0
2020-06-12 15:50:00,16.34,16.35,16.24,16.28,990161.0,13.8426,13.8511,13.7579,13.7918,990161.0
2020-06-15 09:30:00,15.83,15.97,15.67,15.92,1019186.0,13.4105,13.5291,13.275,13.4868,1019186.0
2020-06-15 09:40:00,15.92,16.02,15.89,15.96,350093.0,13.4868,13.5715,13.4614,13.5207,350093.0
2020-06-15 09:50:00,15.96,16.03,15.9,15.9,239246.0,13.5207,13.58,13.4698,13.4698,239246.0
2020-06-15 10:00:00,15.9,16.1,15.84,16.05,273960.0,13.4698,13.6393,13.419,13.5969,273960.0
2020-06-15 10:10:00,16.05,16.15,16.04,16.14,263766.0,13.5969,13.6816,13.5884,13.6732,263766.0
2020-06-15 10:20:00,16.14,16.15,16.03,16.05,172101.0,13.6732,13.6816,13.58,13.5969,172101.0
2020-06-15 10:30:00,16.04,16.2,16.02,16.14,220528.0,13.5884,13.724,13.5715,13.6732,220528.0
2020-06-15 10:40:00,16.14,16.34,16.1,16.3,193747.0,13.6732,13.8426,13.6393,13.8087,193747.0
2020-06-15 10:50:00,16.3,16.4,16.28,16.38,274237.0,13.8087,13.8934,13.7918,13.8765,274237.0
2020-06-15 11:00:00,16.38,16.48,16.34,16.48,253697.0,13.8765,13.9612,13.8426,13.9612,253697.0
2020-06-15 11:10:00,16.48,16.51,16.35,16.37,267729.0,13.9612,13.9866,13.8511,13.868,267729.0
2020-06-15 11:20:00,16.37,16.4,16.26,16.3,308590.0,13.868,13.8934,13.7748,13.8087,308590.0
2020-06-15 11:30:00,16.3,16.33,16.25,16.32,136952.0,13.8087,13.8341,13.7663,13.8256,136952.0
2020-06-15 11:40:00,16.33,16.38,16.28,16.31,161002.0,13.8341,13.8765,13.7918,13.8172,161002.0
2020-06-15 11:50:00,16.31,16.43,16.31,16.39,157625.0,13.8172,13.9188,13.8172,13.8849,157625.0
2020-06-15 12:00:00,16.4,16.54,16.38,16.5,233342.0,13.8934,14.012,13.8765,13.9781,233342.0
2020-06-15 12:10:00,16.49,16.53,16.45,16.52,129522.0,13.9697,14.0036,13.9358,13.9951,129522.0
2020-06-15 12:20:00,16.52,16.55,16.5,16.54,124169.0,13.9951,14.0205,13.9781,14.012,124169.0
2020-06-15 12:30:00,16.54,16.58,16.5,16.57,139907.0,14.012,14.0459,13.9781,14.0374,139907.0
2020-06-15 12:40:00,16.57,16.64,16.56,16.62,154912.0,14.0374,14.0967,14.029,14.0798,154912.0
2020-06-15 12:50:00,16.62,16.65,16.58,16.64,154415.0,14.0798,14.1052,14.0459,14.0967,154415.0
2020-06-15 13:00:00,16.65,16.76,16.63,16.76,191393.0,14.1052,14.1984,14.0883,14.1984,191393.0
2020-06-15 13:10:00,16.75,16.78,16.69,16.69,146803.0,14.1899,14.2153,14.1391,14.1391,146803.0
2020-06-15 13:20:00,16.69,16.77,16.68,16.76,259070.0,14.1391,14.2069,14.1306,14.1984,259070.0
2020-06-15 13:30:00,16.76,16.79,16.74,16.77,474947.0,14.1984,14.2238,14.1815,14.2069,474947.0
2020-06-15 13:40:00,16.77,16.78,16.68,16.7,361102.0,14.2069,14.2153,14.1306,14.1476,361102.0
2020-06-15 13:50:00,16.7,16.74,16.69,16.7,247912.0,14.1476,14.1815,14.1391,14.1476,247912.0
2020-06-15 14:00:00,16.7,16.97,16.69,16.96,328012.0,14.1476,14.3763,14.1391,14.3678,328012.0
2020-06-15 14:10:00,16.96,17.0,16.88,16.98,332816.0,14.3678,14.4017,14.3001,14.3848,332816.0
2020-06-15 14:20:00,16.97,16.99,16.9,16.93,182643.0,14.3763,14.3932,14.317,14.3424,182643.0
2020-06-15 14:30:00,16.93,16.96,16.83,16.83,282938.0,14.3424,14.3678,14.2577,14.2577,282938.0
2020-06-15 14:40:00,16.84,16.89,16.78,16.88,236107.0,14.2662,14.3085,14.2153,14.3001,236107.0
2020-06-15 14:50:00,16.88,16.95,16.86,16.91,394899.0,14.3001,14.3594,14.2831,14.3255,394899.0
2020-06-15 15:00:00,16.91,16.95,16.85,16.88,389721.0,14.3255,14.3594,14.2746,14.3001,389721.0
2020-06-15 15:10:00,16.89,16.91,16.85,16.87,279179.0,14.3085,14.3255,14.2746,14.2916,279179.0
2020-06-15 15:20:00,16.87,16.9,16.82,16.83,587665.0,14.2916,14.317,14.2492,14.2577,587665.0
2020-06-15 15:30:00,16.82,16.87,16.74,16.78,669569.0,14.2492,14.2916,14.1815,14.2153,669569.0
2020-06-15 15:40:00,16.78,16.85,16.74,16.76,560827.0,14.2153,14.2746,14.1815,14.1984,560827.0
2020-06-15 15:50:00,16.75,16.88,16.7,16.88,1456390.0,14.1899,14.3001,14.1476,14.3001,1456390.0
2020-06-16 09:30:00,17.4,17.61,17.38,17.45,762763.0,14.7406,14.9185,14.7236,14.7829,762763.0
2020-06-16 09:40:00,17.46,17.46,17.36,17.37,283640.0,14.7914,14.7914,14.7067,14.7152,283640.0
2020-06-16 09:50:00,17.37,17.45,17.34,17.43,362976.0,14.7152,14.7829,14.6898,14.766,362976.0
2020-06-16 10:00:00,17.43,17.55,17.39,17.5,365642.0,14.766,14.8677,14.7321,14.8253,365642.0
2020-06-16 10:10:00,17.49,17.53,17.46,17.48,304444.0,14.8168,14.8507,14.7914,14.8084,304444.0
2020-06-16 10:20:00,17.48,17.5,17.39,17.4,279290.0,14.8084,14.8253,14.7321,14.7406,279290.0
2020-06-16 10:30:00,17.4,17.41,17.19,17.25,460743.0,14.7406,14.7491,14.5627,14.6135,460743.0
2020-06-16 10:40:00,17.25,17.26,17.06,17.21,260089.0,14.6135,14.622,14.4525,14.5796,260089.0
2020-06-16 10:50:00,17.21,17.22,16.95,16.96,363829.0,14.5796,14.5881,14.3594,14.3678,363829.0
2020-06-16 11:00:00,16.96,17.05,16.76,17.05,425589.0,14.3678,14.4441,14.1984,14.4441,425589.0
2020-06-16 11:10:00,17.05,17.24,17.01,17.19,250633.0,14.4441,14.605,14.4102,14.5627,250633.0
2020-06-16 11:20:00,17.18,17.32,17.18,17.31,314065.0,14.5542,14.6728,14.5542,14.6643,314065.0
2020-06-16 11:30:00,17.31,17.34,17.18,17.22,279493.0,14.6643,14.6898,14.5542,14.5881,279493.0
2020-06-16 11:40:00,17.21,17.33,17.2,17.33,143742.0,14.5796,14.6813,14.5711,14.6813,143742.0
2020-06-16 11:50:00,17.33,17.36,17.2,17.24,243775.0,14.6813,14.7067,14.5711,14.605,243775.0
2020-06-16 12:00:00,17.24,17.3,17.24,17.27,553598.0,14.605,14.6559,14.605,14.6305,553598.0
2020-06-16 12:10:00,17.28,17.28,17.21,17.26,165102.0,14.6389,14.6389,14.5796,14.622,165102.0
2020-06-16 12:20:00,17.27,17.31,17.26,17.3,238265.0,14.6305,14.6643,14.622,14.6559,238265.0
2020-06-16 12:30:00,17.3,17.43,17.3,17.41,186459.0,14.6559,14.766,14.6559,14.7491,186459.0
2020-06-16 12:40:00,17.4,17.41,17.37,17.39,127794.0,14.7406,14.7491,14.7152,14.7321,127794.0
2020-06-16 12:50:00,17.39,17.4,17.3,17.35,118630.0,14.7321,14.7406,14.6559,14.6982,118630.0
2020-06-16 13:00:00,17.34,17.39,17.33,17.34,100582.0,14.6898,14.7321,14.6813,14.6898,100582.0
2020-06-16 13:10:00,17.35,17.41,17.33,17.39,99453.0,14.6982,14.7491,14.6813,14.7321,99453.0
2020-06-16 13:20:00,17.4,17.4,17.35,17.36,130149.0,14.7406,14.7406,14.6982,14.7067,130149.0
2020-06-16 13:30:00,17.36,17.37,17.23,17.23,179089.0,14.7067,14.7152,14.5966,14.5966,179089.0
2020-06-16 13:40:00,17.24,17.34,17.23,17.3,179513.0,14.605,14.6898,14.5966,14.6559,179513.0
2020-06-16 13:50:00,17.3,17.31,17.21,17.25,157982.0,14.6559,14.6643,14.5796,14.6135,157982.0
2020-06-16 14:00:00,17.24,17.35,17.23,17.33,172532.0,14.605,14.6982,14.5966,14.6813,172532.0
2020-06-16 14:10:00,17.34,17.41,17.32,17.39,199487.0,14.6898,14.7491,14.6728,14.7321,199487.0
2020-06-16 14:20:00,17.39,17.41,17.28,17.36,275053.0,14.7321,14.7491,14.6389,14.7067,275053.0
2020-06-16 14:30:00,17.36,17.4,17.29,17.32,235157.0,14.7067,14.7406,14.6474,14.6728,235157.0
2020-06-16 14:40:00,17.33,17.35,17.28,17.32,139564.0,14.6813,14.6982,14.6389,14.6728,139564.0
2020-06-16 14:50:00,17.32,17.33,17.27,17.32,163899.0,14.6728,14.6813,14.6305,14.6728,163899.0
2020-06-16 15:00:00,17.32,17.33,17.19,17.2,248791.0,14.6728,14.6813,14.5627,14.5711,248791.0
2020-06-16 15:10:00,17.2,17.25,17.15,17.18,306751.0,14.5711,14.6135,14.5288,14.5542,306751.0
2020-06-16 15:20:00,17.19,17.33,17.19,17.32,354526.0,14.5627,14.6813,14.5627,14.6728,354526.0
2020-06-16 15:30:00,17.32,17.42,17.25,17.28,742460.0,14.6728,14.7575,14.6135,14.6389,742460.0
2020-06-16 15:40:00,17.27,17.29,17.16,17.2,547584.0,14.6305,14.6474,14.5373,14.5711,547584.0
2020-06-16 15:50:00,17.2,17.26,17.18,17.26,1011260.0,14.5711,14.622,14.5542,14.622,1011260.0
2020-06-17 09:30:00,17.34,17.38,17.18,17.19,394689.0,14.6898,14.7236,14.5542,14.5627,394689.0
2020-06-17 09:40:00,17.19,17.25,17.15,17.23,231818.0,14.5627,14.6135,14.5288,14.5966,231818.0
2020-06-17 09:50:00,17.24,17.27,17.11,17.14,287767.0,14.605,14.6305,14.4949,14.5203,287767.0
2020-06-17 10:00:00,17.14,17.21,17.12,17.21,165066.0,14.5203,14.5796,14.5034,14.5796,165066.0
2020-06-17 10:10:00,17.19,17.26,17.07,17.09,372439.0,14.5627,14.622,14.461,14.478,372439.0
2020-06-17 10:20:00,17.1,17.12,17.05,17.07,245763.0,14.4864,14.5034,14.4441,14.461,245763.0
2020-06-17 10:30:00,17.08,17.22,17.04,17.19,302038.0,14.4695,14.5881,14.4356,14.5627,302038.0
2020-06-17 10:40:00,17.18,17.2,17.13,17.16,145374.0,14.5542,14.5711,14.5118,14.5373,145374.0
2020-06-17 10:50:00,17.16,17.2,17.13,17.15,151224.0,14.5373,14.5711,14.5118,14.5288,151224.0
2020-06-17 11:00:00,17.14,17.17,17.11,17.14,209720.0,14.5203,14.5457,14.4949,14.5203,209720.0
2020-06-17 11:10:00,17.14,17.18,17.12,17.16,150299.0,14.5203,14.5542,14.5034,14.5373,150299.0
2020-06-17 11:20:00,17.16,17.17,17.12,17.16,126547.0,14.5373,14.5457,14.5034,14.5373,126547.0
2020-06-17 11:30:00,17.16,17.18,17.13,17.13,299332.0,14.5373,14.5542,14.5118,14.5118,299332.0
2020-06-17 11:40:00,17.13,17.17,17.12,17.13,201009.0,14.5118,14.5457,14.5034,14.5118,201009.0
2020-06-17 11:50:00,17.12,17.16,17.09,17.15,171700.0,14.5034,14.5373,14.478,14.5288,171700.0
2020-06-17 12:00:00,17.14,17.16,17.12,17.12,142294.0,14.5203,14.5373,14.5034,14.5034,142294.0
2020-06-17 12:10:00,17.13,17.13,17.08,17.1,144945.0,14.5118,14.5118,14.4695,14.4864,144945.0
2020-06-17 12:20:00,17.1,17.14,17.07,17.12,251739.0,14.4864,14.5203,14.461,14.5034,251739.0
2020-06-17 12:30:00,17.12,17.18,17.12,17.16,210484.0,14.5034,14.5542,14.5034,14.5373,210484.0
2020-06-17 12:40:00,17.16,17.16,17.13,17.14,142777.0,14.5373,14.5373,14.5118,14.5203,142777.0
2020-06-17 12:50:00,17.15,17.15,17.08,17.13,184498.0,14.5288,14.5288,14.4695,14.5118,184498.0
2020-06-17 13:00:00,17.13,17.15,17.11,17.12,218204.0,14.5118,14.5288,14.4949,14.5034,218204.0
2020-06-17 13:10:00,17.12,17.12,17.09,17.1,166864.0,14.5034,14.5034,14.478,14.4864,166864.0
2020-06-17 13:20:00,17.11,17.11,17.07,17.09,293613.0,14.4949,14.4949,14.461,14.478,293613.0
2020-06-17 13:30:00,17.09,17.13,17.09,17.12,313258.0,14.478,14.5118,14.478,14.5034,313258.0
2020-06-17 13:40:00,17.12,17.12,17.06,17.07,217298.0,14.5034,14.5034,14.4525,14.461,217298.0
2020-06-17 13:50:00,17.06,17.1,17.05,17.07,196942.0,14.4525,14.4864,14.4441,14.461,196942.0
2020-06-17 14:00:00,17.07,17.08,17.0,17.04,228365.0,14.461,14.4695,14.4017,14.4356,228365.0
2020-06-17 14:10:00,17.04,17.06,16.97,16.97,258974.0,14.4356,14.4525,14.3763,14.3763,258974.0
2020-06-17 14:20:00,16.97,17.03,16.97,16.99,268933.0,14.3763,14.4271,14.3763,14.3932,268933.0
2020-06-17 14:30:00,16.98,17.03,16.98,16.98,214652.0,14.3848,14.4271,14.3848,14.3848,214652.0
2020-06-17 14:40:00,16.99,17.03,16.96,17.0,363116.0,14.3932,14.4271,14.3678,14.4017,363116.0
2020-06-17 14:50:00,17.01,17.03,16.96,16.96,297083.0,14.4102,14.4271,14.3678,14.3678,297083.0
2020-06-17 15:00:00,16.96,16.99,16.92,16.96,288969.0,14.3678,14.3932,14.3339,14.3678,288969.0
2020-06-17 15:10:00,16.96,16.97,16.89,16.89,186432.0,14.3678,14.3763,14.3085,14.3085,186432.0
2020-06-17 15:20:00,16.89,16.91,16.83,16.85,259157.0,14.3085,14.3255,14.2577,14.2746,259157.0
2020-06-17 15:30:00,16.85,16.93,16.83,16.91,336853.0,14.2746,14.3424,14.2577,14.3255,336853.0
2020-06-17 15:40:00,16.91,16.91,16.8,16.8,359131.0,14.3255,14.3255,14.2323,14.2323,359131.0
2020-06-17 15:50:00,16.8,16.85,16.77,16.83,1033996.0,14.2323,14.2746,14.2069,14.2577,1033996.0
2020-06-18 09:30:00,16.63,16.82,16.57,16.81,300420.0,14.0883,14.2492,14.0374,14.2408,300420.0
2020-06-18 09:40:00,16.82,16.86,16.74,16.86,252191.0,14.2492,14.2831,14.1815,14.2831,252191.0
2020-06-18 09:50:00,16.86,16.88,16.8,16.86,165848.0,14.2831,14.3001,14.2323,14.2831,165848.0
2020-06-18 10:00:00,16.86,17.02,16.86,17.01,234789.0,14.2831,14.4187,14.2831,14.4102,234789.0
2020-06-18 10:10:00,17.0,17.06,16.98,17.03,218752.0,14.4017,14.4525,14.3848,14.4271,218752.0
2020-06-18 10:20:00,17.03,17.05,16.97,17.03,305232.0,14.4271,14.4441,14.3763,14.4271,305232.0
2020-06-18 10:30:00,17.04,17.09,17.0,17.04,234455.0,14.4356,14.478,14.4017,14.4356,234455.0
2020-06-18 10:40:00,17.04,17.07,16.99,17.04,208309.0,14.4356,14.461,14.3932,14.4356,208309.0
2020-06-18 10:50:00,17.04,17.09,16.96,17.09,197540.0,14.4356,14.478,14.3678,14.478,197540.0
2020-06-18 11:00:00,17.08,17.1,17.02,17.04,205874.0,14.4695,14.4864,14.4187,14.4356,205874.0
2020-06-18 11:10:00,17.04,17.06,16.97,16.98,147423.0,14.4356,14.4525,14.3763,14.3848,147423.0
2020-06-18 11:20:00,16.97,17.02,16.96,17.01,109794.0,14.3763,14.4187,14.3678,14.4102,109794.0
2020-06-18 11:30:00,17.0,17.03,16.96,16.98,128783.0,14.4017,14.4271,14.3678,14.3848,128783.0
2020-06-18 11:40:00,16.98,16.99,16.94,16.96,101461.0,14.3848,14.3932,14.3509,14.3678,101461.0
2020-06-18 11:50:00,16.95,16.95,16.88,16.93,115080.0,14.3594,14.3594,14.3001,14.3424,115080.0
2020-06-18 12:00:00,16.93,16.95,16.89,16.95,120093.0,14.3424,14.3594,14.3085,14.3594,120093.0
2020-06-18 12:10:00,16.94,16.99,16.93,16.97,146299.0,14.3509,14.3932,14.3424,14.3763,146299.0
2020-06-18 12:20:00,16.97,17.03,16.96,16.98,146285.0,14.3763,14.4271,14.3678,14.3848,146285.0
2020-06-18 12:30:00,16.98,16.99,16.93,16.95,98408.0,14.3848,14.3932,14.3424,14.3594,98408.0
2020-06-18 12:40:00,16.96,16.99,16.95,16.96,84637.0,14.3678,14.3932,14.3594,14.3678,84637.0
2020-06-18 12:50:00,16.96,16.98,16.94,16.97,108183.0,14.3678,14.3848,14.3509,14.3763,108183.0
2020-06-18 13:00:00,16.97,17.0,16.96,16.98,101523.0,14.3763,14.4017,14.3678,14.3848,101523.0
2020-06-18 13:10:00,16.98,17.01,16.96,16.97,85894.0,14.3848,14.4102,14.3678,14.3763,85894.0
2020-06-18 13:20:00,16.97,16.99,16.94,16.95,97753.0,14.3763,14.3932,14.3509,14.3594,97753.0
2020-06-18 13:30:00,16.96,16.99,16.94,16.98,73786.0,14.3678,14.3932,14.3509,14.3848,73786.0
2020-06-18 13:40:00,16.98,16.99,16.95,16.96,130837.0,14.3848,14.3932,14.3594,14.3678,130837.0
2020-06-18 13:50:00,16.96,16.98,16.95,16.97,87175.0,14.3678,14.3848,14.3594,14.3763,87175.0
2020-06-18 14:00:00,16.98,16.98,16.89,16.92,153742.0,14.3848,14.3848,14.3085,14.3339,153742.0
2020-06-18 14:10:00,16.93,16.95,16.91,16.94,108590.0,14.3424,14.3594,14.3255,14.3509,108590.0
2020-06-18 14:20:00,16.93,16.98,16.92,16.98,86945.0,14.3424,14.3848,14.3339,14.3848,86945.0
2020-06-18 14:30:00,16.98,17.0,16.94,16.94,220723.0,14.3848,14.4017,14.3509,14.3509,220723.0
2020-06-18 14:40:00,16.95,16.95,16.91,16.92,150152.0,14.3594,14.3594,14.3255,14.3339,150152.0
2020-06-18 14:50:00,16.92,16.93,16.86,16.86,191600.0,14.3339,14.3424,14.2831,14.2831,191600.0
2020-06-18 15:00:00,16.87,16.87,16.81,16.84,204962.0,14.2916,14.2916,14.2408,14.2662,204962.0
2020-06-18 15:10:00,16.84,16.87,16.81,16.87,173792.0,14.2662,14.2916,14.2408,14.2916,173792.0
2020-06-18 15:20:00,16.87,16.89,16.84,16.89,177491.0,14.2916,14.3085,14.2662,14.3085,177491.0
2020-06-18 15:30:00,16.89,17.04,16.88,16.99,1046178.0,14.3085,14.4356,14.3001,14.3932,1046178.0
2020-06-18 15:40:00,16.99,16.99,16.91,16.92,343364.0,14.3932,14.3932,14.3255,14.3339,343364.0
2020-06-18 15:50:00,16.91,16.94,16.84,16.92,1016706.0,14.3255,14.3509,14.2662,14.3339,1016706.0
2020-06-19 09:30:00,17.24,17.24,17.09,17.16,1237037.0,14.605,14.605,14.478,14.5373,1237037.0
2020-06-19 09:40:00,17.16,17.2,17.11,17.19,221690.0,14.5373,14.5711,14.4949,14.5627,221690.0
2020-06-19 09:50:00,17.19,17.28,17.19,17.24,265162.0,14.5627,14.6389,14.5627,14.605,265162.0
2020-06-19 10:00:00,17.23,17.32,17.23,17.3,166598.0,14.5966,14.6728,14.5966,14.6559,166598.0
2020-06-19 10:10:00,17.3,17.3,17.25,17.29,125581.0,14.6559,14.6559,14.6135,14.6474,125581.0
2020-06-19 10:20:00,17.29,17.3,17.23,17.27,201353.0,14.6474,14.6559,14.5966,14.6305,201353.0
2020-06-19 10:30:00,17.27,17.27,17.22,17.23,183078.0,14.6305,14.6305,14.5881,14.5966,183078.0
2020-06-19 10:40:00,17.23,17.32,17.19,17.32,254327.0,14.5966,14.6728,14.5627,14.6728,254327.0
2020-06-19 10:50:00,17.32,17.35,17.27,17.32,196259.0,14.6728,14.6982,14.6305,14.6728,196259.0
2020-06-19 11:00:00,17.32,17.33,17.28,17.31,86747.0,14.6728,14.6813,14.6389,14.6643,86747.0
2020-06-19 11:10:00,17.31,17.35,17.3,17.3,127970.0,14.6643,14.6982,14.6559,14.6559,127970.0
2020-06-19 11:20:00,17.29,17.29,17.23,17.23,136252.0,14.6474,14.6474,14.5966,14.5966,136252.0
2020-06-19 11:30:00,17.24,17.27,17.23,17.25,87872.0,14.605,14.6305,14.5966,14.6135,87872.0
2020-06-19 11:40:00,17.25,17.29,17.23,17.26,140305.0,14.6135,14.6474,14.5966,14.622,140305.0
2020-06-19 11:50:00,17.27,17.28,17.24,17.24,97218.0,14.6305,14.6389,14.605,14.605,97218.0
2020-06-19 12:00:00,17.25,17.25,17.17,17.2,178383.0,14.6135,14.6135,14.5457,14.5711,178383.0
2020-06-19 12:10:00,17.2,17.21,16.98,16.99,358982.0,14.5711,14.5796,14.3848,14.3932,358982.0
2020-06-19 12:20:00,16.98,17.03,16.92,17.03,188808.0,14.3848,14.4271,14.3339,14.4271,188808.0
2020-06-19 12:30:00,17.03,17.03,16.95,16.95,204729.0,14.4271,14.4271,14.3594,14.3594,204729.0
2020-06-19 12:40:00,16.96,17.0,16.92,16.99,222580.0,14.3678,14.4017,14.3339,14.3932,222580.0
2020-06-19 12:50:00,16.99,17.04,16.97,17.04,181344.0,14.3932,14.4356,14.3763,14.4356,181344.0
2020-06-19 13:00:00,17.04,17.05,16.99,17.0,110652.0,14.4356,14.4441,14.3932,14.4017,110652.0
2020-06-19 13:10:00,17.01,17.03,16.98,16.98,107414.0,14.4102,14.4271,14.3848,14.3848,107414.0
2020-06-19 13:20:00,16.98,16.99,16.94,16.96,117203.0,14.3848,14.3932,14.3509,14.3678,117203.0
2020-06-19 13:30:00,16.95,16.95,16.88,16.95,194887.0,14.3594,14.3594,14.3001,14.3594,194887.0
2020-06-19 13:40:00,16.94,16.97,16.89,16.91,135481.0,14.3509,14.3763,14.3085,14.3255,135481.0
2020-06-19 13:50:00,16.92,16.93,16.84,16.85,192962.0,14.3339,14.3424,14.2662,14.2746,192962.0
2020-06-19 14:00:00,16.85,16.89,16.78,16.82,183079.0,14.2746,14.3085,14.2153,14.2492,183079.0
2020-06-19 14:10:00,16.82,16.85,16.78,16.78,293523.0,14.2492,14.2746,14.2153,14.2153,293523.0
2020-06-19 14:20:00,16.79,16.85,16.78,16.8,195205.0,14.2238,14.2746,14.2153,14.2323,195205.0
2020-06-19 14:30:00,16.8,16.92,16.79,16.89,219841.0,14.2323,14.3339,14.2238,14.3085,219841.0
2020-06-19 14:40:00,16.89,16.95,16.87,16.91,173373.0,14.3085,14.3594,14.2916,14.3255,173373.0
2020-06-19 14:50:00,16.91,16.98,16.89,16.97,178444.0,14.3255,14.3848,14.3085,14.3763,178444.0
2020-06-19 15:00:00,16.97,16.99,16.94,16.98,241878.0,14.3763,14.3932,14.3509,14.3848,241878.0
2020-06-19 15:10:00,16.98,17.03,16.94,17.03,350372.0,14.3848,14.4271,14.3509,14.4271,350372.0
2020-06-19 15:20:00,17.03,17.06,16.99,17.02,392944.0,14.4271,14.4525,14.3932,14.4187,392944.0
2020-06-19 15:30:00,17.02,17.04,16.99,17.03,762226.0,14.4187,14.4356,14.3932,14.4271,762226.0
2020-06-19 15:40:00,17.03,17.1,16.95,16.96,1060939.0,14.4271,14.4864,14.3594,14.3678,1060939.0
2020-06-19 15:50:00,16.96,17.0,16.7,16.79,2737584.0,14.3678,14.4017,14.1476,14.2238,2737584.0
2020-06-22 09:30:00,16.67,16.78,16.5,16.54,435047.0,14.1222,14.2153,13.9781,14.012,435047.0
2020-06-22 09:40:00,16.54,16.65,16.51,16.64,225610.0,14.012,14.1052,13.9866,14.0967,225610.0
2020-06-22 09:50:00,16.63,16.64,16.57,16.57,136579.0,14.0883,14.0967,14.0374,14.0374,136579.0
2020-06-22 10:00:00,16.57,16.57,16.48,16.54,198962.0,14.0374,14.0374,13.9612,14.012,198962.0
2020-06-22 10:10:00,16.54,16.55,16.49,16.5,180582.0,14.012,14.0205,13.9697,13.9781,180582.0
2020-06-22 10:20:00,16.51,16.57,16.51,16.51,171211.0,13.9866,14.0374,13.9866,13.9866,171211.0
2020-06-22 10:30:00,16.51,16.55,16.5,16.53,136400.0,13.9866,14.0205,13.9781,14.0036,136400.0
2020-06-22 10:40:00,16.53,16.54,16.5,16.51,163994.0,14.0036,14.012,13.9781,13.9866,163994.0
2020-06-22 10:50:00,16.51,16.53,16.44,16.45,244357.0,13.9866,14.0036,13.9273,13.9358,244357.0
2020-06-22 11:00:00,16.45,16.45,16.4,16.41,177607.0,13.9358,13.9358,13.8934,13.9019,177607.0
2020-06-22 11:10:00,16.41,16.49,16.39,16.47,171214.0,13.9019,13.9697,13.8849,13.9527,171214.0
2020-06-22 11:20:00,16.48,16.52,16.45,16.48,233617.0,13.9612,13.9951,13.9358,13.9612,233617.0
2020-06-22 11:30:00,16.48,16.57,16.47,16.55,131125.0,13.9612,14.0374,13.9527,14.0205,131125.0
2020-06-22 11:40:00,16.55,16.58,16.55,16.55,125214.0,14.0205,14.0459,14.0205,14.0205,125214.0
2020-06-22 11:50:00,16.56,16.59,16.55,16.58,149460.0,14.029,14.0544,14.0205,14.0459,149460.0
2020-06-22 12:00:00,16.58,16.64,16.58,16.61,122438.0,14.0459,14.0967,14.0459,14.0713,122438.0
2020-06-22 12:10:00,16.61,16.63,16.6,16.61,108130.0,14.0713,14.0883,14.0629,14.0713,108130.0
2020-06-22 12:20:00,16.61,16.63,16.6,16.62,71833.0,14.0713,14.0883,14.0629,14.0798,71833.0
2020-06-22 12:30:00,16.62,16.64,16.6,16.63,156231.0,14.0798,14.0967,14.0629,14.0883,156231.0
2020-06-22 12:40:00,16.62,16.72,16.62,16.71,180337.0,14.0798,14.1645,14.0798,14.156,180337.0
2020-06-22 12:50:00,16.71,16.82,16.71,16.8,256753.0,14.156,14.2492,14.156,14.2323,256753.0
2020-06-22 13:00:00,16.81,16.82,16.78,16.81,140811.0,14.2408,14.2492,14.2153,14.2408,140811.0
2020-06-22 13:10:00,16.8,16.81,16.77,16.79,116443.0,14.2323,14.2408,14.2069,14.2238,116443.0
2020-06-22 13:20:00,16.79,16.81,16.78,16.79,129024.0,14.2238,14.2408,14.2153,14.2238,129024.0
2020-06-22 13:30:00,16.79,16.8,16.77,16.79,238814.0,14.2238,14.2323,14.2069,14.2238,238814.0
2020-06-22 13:40:00,16.79,16.83,16.79,16.81,68328.0,14.2238,14.2577,14.2238,14.2408,68328.0
2020-06-22 13:50:00,16.82,16.82,16.78,16.79,107505.0,14.2492,14.2492,14.2153,14.2238,107505.0
2020-06-22 14:00:00,16.8,16.8,16.77,16.79,153671.0,14.2323,14.2323,14.2069,14.2238,153671.0
2020-06-22 14:10:00,16.78,16.79,16.74,16.77,135851.0,14.2153,14.2238,14.1815,14.2069,135851.0
2020-06-22 14:20:00,16.77,16.79,16.76,16.78,109874.0,14.2069,14.2238,14.1984,14.2153,109874.0
2020-06-22 14:30:00,16.79,16.82,16.76,16.82,159861.0,14.2238,14.2492,14.1984,14.2492,159861.0
2020-06-22 14:40:00,16.82,16.82,16.77,16.78,543728.0,14.2492,14.2492,14.2069,14.2153,543728.0
2020-06-22 14:50:00,16.78,16.81,16.77,16.8,372916.0,14.2153,14.2408,14.2069,14.2323,372916.0
2020-06-22 15:00:00,16.8,16.83,16.78,16.81,161777.0,14.2323,14.2577,14.2153,14.2408,161777.0
2020-06-22 15:10:00,16.82,16.84,16.78,16.81,256900.0,14.2492,14.2662,14.2153,14.2408,256900.0
2020-06-22 15:20:00,16.8,16.84,16.78,16.84,305283.0,14.2323,14.2662,14.2153,14.2662,305283.0
2020-06-22 15:30:00,16.84,16.93,16.83,16.89,433751.0,14.2662,14.3424,14.2577,14.3085,433751.0
2020-06-22 15:40:00,16.9,16.95,16.89,16.9,592005.0,14.317,14.3594,14.3085,14.317,592005.0
2020-06-22 15:50:00,16.89,16.95,16.86,16.92,871367.0,14.3085,14.3594,14.2831,14.3339,871367.0
2020-06-23 09:30:00,17.13,17.26,17.05,17.08,632684.0,14.5118,14.622,14.4441,14.4695,632684.0
2020-06-23 09:40:00,17.08,17.16,17.07,17.08,253213.0,14.4695,14.5373,14.461,14.4695,253213.0
2020-06-23 09:50:00,17.09,17.2,17.09,17.17,362652.0,14.478,14.5711,14.478,14.5457,362652.0
2020-06-23 10:00:00,17.17,17.24,17.13,17.21,420397.0,14.5457,14.605,14.5118,14.5796,420397.0
2020-06-23 10:10:00,17.21,17.22,17.14,17.16,188085.0,14.5796,14.5881,14.5203,14.5373,188085.0
2020-06-23 10:20:00,17.16,17.17,17.1,17.13,260259.0,14.5373,14.5457,14.4864,14.5118,260259.0
2020-06-23 10:30:00,17.14,17.14,17.04,17.07,212200.0,14.5203,14.5203,14.4356,14.461,212200.0
2020-06-23 10:40:00,17.07,17.08,16.97,17.05,349221.0,14.461,14.4695,14.3763,14.4441,349221.0
2020-06-23 10:50:00,17.05,17.14,17.04,17.1,379704.0,14.4441,14.5203,14.4356,14.4864,379704.0
2020-06-23 11:00:00,17.11,17.11,17.04,17.05,128753.0,14.4949,14.4949,14.4356,14.4441,128753.0
2020-06-23 11:10:00,17.06,17.14,17.03,17.12,407255.0,14.4525,14.5203,14.4271,14.5034,407255.0
2020-06-23 11:20:00,17.12,17.19,17.1,17.14,444366.0,14.5034,14.5627,14.4864,14.5203,444366.0
2020-06-23 11:30:00,17.14,17.15,17.1,17.12,133606.0,14.5203,14.5288,14.4864,14.5034,133606.0
2020-06-23 11:40:00,17.13,17.15,17.08,17.1,91822.0,14.5118,14.5288,14.4695,14.4864,91822.0
2020-06-23 11:50:00,17.1,17.18,17.08,17.18,141682.0,14.4864,14.5542,14.4695,14.5542,141682.0
2020-06-23 12:00:00,17.18,17.35,17.18,17.21,815768.0,14.5542,14.6982,14.5542,14.5796,815768.0
2020-06-23 12:10:00,17.22,17.25,17.2,17.23,124856.0,14.5881,14.6135,14.5711,14.5966,124856.0
2020-06-23 12:20:00,17.23,17.27,17.21,17.25,101957.0,14.5966,14.6305,14.5796,14.6135,101957.0
2020-06-23 12:30:00,17.25,17.25,17.2,17.21,107771.0,14.6135,14.6135,14.5711,14.5796,107771.0
2020-06-23 12:40:00,17.21,17.25,17.19,17.25,89481.0,14.5796,14.6135,14.5627,14.6135,89481.0
2020-06-23 12:50:00,17.24,17.26,17.22,17.23,128654.0,14.605,14.622,14.5881,14.5966,128654.0
2020-06-23 13:00:00,17.23,17.28,17.23,17.27,91854.0,14.5966,14.6389,14.5966,14.6305,91854.0
2020-06-23 13:10:00,17.28,17.3,17.26,17.28,135034.0,14.6389,14.6559,14.622,14.6389,135034.0
2020-06-23 13:20:00,17.28,17.28,17.22,17.23,114145.0,14.6389,14.6389,14.5881,14.5966,114145.0
2020-06-23 13:30:00,17.23,17.26,17.22,17.25,238346.0,14.5966,14.622,14.5881,14.6135,238346.0
2020-06-23 13:40:00,17.25,17.26,17.23,17.24,174606.0,14.6135,14.622,14.5966,14.605,174606.0
2020-06-23 13:50:00,17.23,17.26,17.19,17.21,154539.0,14.5966,14.622,14.5627,14.5796,154539.0
2020-06-23 14:00:00,17.21,17.21,17.16,17.18,127968.0,14.5796,14.5796,14.5373,14.5542,127968.0
2020-06-23 14:10:00,17.18,17.2,17.14,17.2,173749.0,14.5542,14.5711,14.5203,14.5711,173749.0
2020-06-23 14:20:00,17.2,17.22,17.18,17.2,120523.0,14.5711,14.5881,14.5542,14.5711,120523.0
2020-06-23 14:30:00,17.2,17.22,17.17,17.21,152273.0,14.5711,14.5881,14.5457,14.5796,152273.0
2020-06-23 14:40:00,17.21,17.22,17.15,17.15,166466.0,14.5796,14.5881,14.5288,14.5288,166466.0
2020-06-23 14:50:00,17.16,17.16,17.13,17.13,187895.0,14.5373,14.5373,14.5118,14.5118,187895.0
2020-06-23 15:00:00,17.13,17.13,17.08,17.11,259178.0,14.5118,14.5118,14.4695,14.4949,259178.0
2020-06-23 15:10:00,17.12,17.14,17.11,17.11,197722.0,14.5034,14.5203,14.4949,14.4949,197722.0
2020-06-23 15:20:00,17.11,17.13,17.09,17.12,282724.0,14.4949,14.5118,14.478,14.5034,282724.0
2020-06-23 15:30:00,17.11,17.13,17.08,17.12,266912.0,14.4949,14.5118,14.4695,14.5034,266912.0
2020-06-23 15:40:00,17.12,17.12,17.04,17.06,421330.0,14.5034,14.5034,14.4356,14.4525,421330.0
2020-06-23 15:50:00,17.05,17.06,16.99,17.0,637185.0,14.4441,14.4525,14.3932,14.4017,637185.0
2020-06-24 09:30:00,16.81,16.85,16.76,16.78,286497.0,14.2408,14.2746,14.1984,14.2153,286497.0
2020-06-24 09:40:00,16.78,16.78,16.66,16.67,217940.0,14.2153,14.2153,14.1137,14.1222,217940.0
2020-06-24 09:50:00,16.68,16.71,16.62,16.63,127039.0,14.1306,14.156,14.0798,14.0883,127039.0
2020-06-24 10:00:00,16.63,16.66,16.57,16.63,176412.0,14.0883,14.1137,14.0374,14.0883,176412.0
2020-06-24 10:10:00,16.63,16.72,16.62,16.63,229728.0,14.0883,14.1645,14.0798,14.0883,229728.0
2020-06-24 10:20:00,16.63,16.65,16.53,16.57,1307065.0,14.0883,14.1052,14.0036,14.0374,1307065.0
2020-06-24 10:30:00,16.56,16.59,16.5,16.51,226154.0,14.029,14.0544,13.9781,13.9866,226154.0
2020-06-24 10:40:00,16.5,16.52,16.45,16.46,379215.0,13.9781,13.9951,13.9358,13.9443,379215.0
2020-06-24 10:50:00,16.46,16.52,16.42,16.5,545600.0,13.9443,13.9951,13.9104,13.9781,545600.0
2020-06-24 11:00:00,16.49,16.57,16.47,16.51,322796.0,13.9697,14.0374,13.9527,13.9866,322796.0
2020-06-24 11:10:00,16.5,16.52,16.46,16.5,286635.0,13.9781,13.9951,13.9443,13.9781,286635.0
2020-06-24 11:20:00,16.51,16.51,16.45,16.5,253918.0,13.9866,13.9866,13.9358,13.9781,253918.0
2020-06-24 11:30:00,16.5,16.52,16.36,16.36,255143.0,13.9781,13.9951,13.8595,13.8595,255143.0
2020-06-24 11:40:00,16.36,16.36,16.24,16.25,230355.0,13.8595,13.8595,13.7579,13.7663,230355.0
2020-06-24 11:50:00,16.25,16.31,16.24,16.29,788110.0,13.7663,13.8172,13.7579,13.8002,788110.0
2020-06-24 12:00:00,16.29,16.34,16.28,16.29,494587.0,13.8002,13.8426,13.7918,13.8002,494587.0
2020-06-24 12:10:00,16.29,16.4,16.28,16.4,187663.0,13.8002,13.8934,13.7918,13.8934,187663.0
2020-06-24 12:20:00,16.39,16.4,16.34,16.38,341764.0,13.8849,13.8934,13.8426,13.8765,341764.0
2020-06-24 12:30:00,16.38,16.39,16.33,16.37,168526.0,13.8765,13.8849,13.8341,13.868,168526.0
2020-06-24 12:40:00,16.37,16.43,16.36,16.39,343696.0,13.868,13.9188,13.8595,13.8849,343696.0
2020-06-24 12:50:00,16.39,16.45,16.37,16.44,228986.0,13.8849,13.9358,13.868,13.9273,228986.0
2020-06-24 13:00:00,16.44,16.48,16.41,16.44,197378.0,13.9273,13.9612,13.9019,13.9273,197378.0
2020-06-24 13:10:00,16.44,16.46,16.37,16.37,247232.0,13.9273,13.9443,13.868,13.868,247232.0
2020-06-24 13:20:00,16.37,16.39,16.32,16.33,180335.0,13.868,13.8849,13.8256,13.8341,180335.0
2020-06-24 13:30:00,16.32,16.33,16.27,16.27,229344.0,13.8256,13.8341,13.7833,13.7833,229344.0
2020-06-24 13:40:00,16.27,16.3,16.25,16.25,187961.0,13.7833,13.8087,13.7663,13.7663,187961.0
2020-06-24 13:50:00,16.25,16.28,16.22,16.26,171957.0,13.7663,13.7918,13.7409,13.7748,171957.0
2020-06-24 14:00:00,16.26,16.28,16.18,16.26,265467.0,13.7748,13.7918,13.707,13.7748,265467.0
2020-06-24 14:10:00,16.27,16.32,16.24,16.32,325150.0,13.7833,13.8256,13.7579,13.8256,325150.0
2020-06-24 14:20:00,16.32,16.35,16.29,16.35,297807.0,13.8256,13.8511,13.8002,13.8511,297807.0
2020-06-24 14:30:00,16.35,16.35,16.21,16.24,423907.0,13.8511,13.8511,13.7325,13.7579,423907.0
2020-06-24 14:40:00,16.24,16.29,16.18,16.28,401562.0,13.7579,13.8002,13.707,13.7918,401562.0
2020-06-24 14:50:00,16.28,16.29,16.19,16.23,279845.0,13.7918,13.8002,13.7155,13.7494,279845.0
2020-06-24 15:00:00,16.24,16.34,16.23,16.31,221643.0,13.7579,13.8426,13.7494,13.8172,221643.0
2020-06-24 15:10:00,16.32,16.39,16.3,16.35,453669.0,13.8256,13.8849,13.8087,13.8511,453669.0
2020-06-24 15:20:00,16.35,16.36,16.29,16.33,321566.0,13.8511,13.8595,13.8002,13.8341,321566.0
2020-06-24 15:30:00,16.33,16.35,16.29,16.3,453301.0,13.8341,13.8511,13.8002,13.8087,453301.0
2020-06-24 15:40:00,16.29,16.35,16.29,16.3,613040.0,13.8002,13.8511,13.8002,13.8087,613040.0
2020-06-24 15:50:00,16.3,16.31,16.19,16.2,1364103.0,13.8087,13.8172,13.7155,13.724,1364103.0
2020-06-25 09:30:00,16.1,16.22,16.08,16.16,921190.0,13.6393,13.7409,13.6223,13.6901,921190.0
2020-06-25 09:40:00,16.17,16.17,16.02,16.08,291308.0,13.6986,13.6986,13.5715,13.6223,291308.0
2020-06-25 09:50:00,16.07,16.18,16.04,16.17,223732.0,13.6139,13.707,13.5884,13.6986,223732.0
2020-06-25 10:00:00,16.18,16.29,16.16,16.19,360315.0,13.707,13.8002,13.6901,13.7155,360315.0
2020-06-25 10:10:00,16.2,16.28,16.19,16.23,246886.0,13.724,13.7918,13.7155,13.7494,246886.0
2020-06-25 10:20:00,16.23,16.28,16.22,16.23,173962.0,13.7494,13.7918,13.7409,13.7494,173962.0
2020-06-25 10:30:00,16.24,16.25,16.08,16.09,239762.0,13.7579,13.7663,13.6223,13.6308,239762.0
2020-06-25 10:40:00,16.09,16.12,16.05,16.07,126737.0,13.6308,13.6562,13.5969,13.6139,126737.0
2020-06-25 10:50:00,16.07,16.09,16.02,16.08,237361.0,13.6139,13.6308,13.5715,13.6223,237361.0
2020-06-25 11:00:00,16.07,16.09,16.02,16.05,467532.0,13.6139,13.6308,13.5715,13.5969,467532.0
2020-06-25 11:10:00,16.05,16.16,16.04,16.16,310221.0,13.5969,13.6901,13.5884,13.6901,310221.0
2020-06-25 11:20:00,16.16,16.16,16.07,16.07,182362.0,13.6901,13.6901,13.6139,13.6139,182362.0
2020-06-25 11:30:00,16.07,16.11,15.98,16.04,223187.0,13.6139,13.6477,13.5376,13.5884,223187.0
2020-06-25 11:40:00,16.03,16.05,15.99,16.05,125372.0,13.58,13.5969,13.5461,13.5969,125372.0
2020-06-25 11:50:00,16.05,16.05,16.02,16.03,115361.0,13.5969,13.5969,13.5715,13.58,115361.0
2020-06-25 12:00:00,16.03,16.1,16.02,16.07,177499.0,13.58,13.6393,13.5715,13.6139,177499.0
2020-06-25 12:10:00,16.06,16.08,16.05,16.05,197322.0,13.6054,13.6223,13.5969,13.5969,197322.0
2020-06-25 12:20:00,16.06,16.1,16.05,16.06,189797.0,13.6054,13.6393,13.5969,13.6054,189797.0
2020-06-25 12:30:00,16.06,16.08,16.04,16.07,202350.0,13.6054,13.6223,13.5884,13.6139,202350.0
2020-06-25 12:40:00,16.07,16.11,16.06,16.09,206121.0,13.6139,13.6477,13.6054,13.6308,206121.0
2020-06-25 12:50:00,16.08,16.1,16.07,16.09,499116.0,13.6223,13.6393,13.6139,13.6308,499116.0
2020-06-25 13:00:00,16.08,16.12,16.07,16.1,245414.0,13.6223,13.6562,13.6139,13.6393,245414.0
2020-06-25 13:10:00,16.09,16.12,16.08,16.11,166668.0,13.6308,13.6562,13.6223,13.6477,166668.0
2020-06-25 13:20:00,16.11,16.12,16.07,16.1,237450.0,13.6477,13.6562,13.6139,13.6393,237450.0
2020-06-25 13:30:00,16.1,16.11,16.06,16.11,314904.0,13.6393,13.6477,13.6054,13.6477,314904.0
2020-06-25 13:40:00,16.11,16.11,16.08,16.11,146652.0,13.6477,13.6477,13.6223,13.6477,146652.0
2020-06-25 13:50:00,16.11,16.11,16.06,16.06,125071.0,13.6477,13.6477,13.6054,13.6054,125071.0
2020-06-25 14:00:00,16.06,16.09,16.03,16.06,204190.0,13.6054,13.6308,13.58,13.6054,204190.0
2020-06-25 14:10:00,16.07,16.09,16.06,16.07,183959.0,13.6139,13.6308,13.6054,13.6139,183959.0
2020-06-25 14:20:00,16.07,16.08,16.04,16.08,160198.0,13.6139,13.6223,13.5884,13.6223,160198.0
2020-06-25 14:30:00,16.07,16.07,16.03,16.05,204549.0,13.6139,13.6139,13.58,13.5969,204549.0
2020-06-25 14:40:00,16.04,16.08,16.04,16.05,176727.0,13.5884,13.6223,13.5884,13.5969,176727.0
2020-06-25 14:50:00,16.05,16.08,16.05,16.06,114642.0,13.5969,13.6223,13.5969,13.6054,114642.0
2020-06-25 15:00:00,16.06,16.14,16.04,16.11,665452.0,13.6054,13.6732,13.5884,13.6477,665452.0
2020-06-25 15:10:00,16.1,16.23,16.1,16.23,354064.0,13.6393,13.7494,13.6393,13.7494,354064.0
2020-06-25 15:20:00,16.23,16.36,16.22,16.32,503735.0,13.7494,13.8595,13.7409,13.8256,503735.0
2020-06-25 15:30:00,16.32,16.38,16.28,16.34,461225.0,13.8256,13.8765,13.7918,13.8426,461225.0
2020-06-25 15:40:00,16.34,16.38,16.27,16.28,414317.0,13.8426,13.8765,13.7833,13.7918,414317.0
2020-06-25 15:50:00,16.28,16.4,16.28,16.37,998101.0,13.7918,13.8934,13.7918,13.868,998101.0
2020-06-26 09:30:00,16.29,16.35,16.22,16.32,222905.0,13.8002,13.8511,13.7409,13.8256,222905.0
2020-06-26 09:40:00,16.32,16.36,16.28,16.36,184721.0,13.8256,13.8595,13.7918,13.8595,184721.0
2020-06-26 09:50:00,16.36,16.36,16.31,16.31,114820.0,13.8595,13.8595,13.8172,13.8172,114820.0
2020-06-26 10:00:00,16.31,16.33,16.19,16.2,270160.0,13.8172,13.8341,13.7155,13.724,270160.0
2020-06-26 10:10:00,16.2,16.21,16.13,16.14,248632.0,13.724,13.7325,13.6647,13.6732,248632.0
2020-06-26 10:20:00,16.14,16.16,16.07,16.12,221941.0,13.6732,13.6901,13.6139,13.6562,221941.0
2020-06-26 10:30:00,16.12,16.16,16.09,16.11,168435.0,13.6562,13.6901,13.6308,13.6477,168435.0
2020-06-26 10:40:00,16.1,16.2,16.1,16.14,203974.0,13.6393,13.724,13.6393,13.6732,203974.0
2020-06-26 10:50:00,16.14,16.22,16.11,16.2,134965.0,13.6732,13.7409,13.6477,13.724,134965.0
2020-06-26 11:00:00,16.2,16.25,16.18,16.23,152086.0,13.724,13.7663,13.707,13.7494,152086.0
2020-06-26 11:10:00,16.23,16.24,16.19,16.22,153476.0,13.7494,13.7579,13.7155,13.7409,153476.0
2020-06-26 11:20:00,16.22,16.24,16.19,16.2,116909.0,13.7409,13.7579,13.7155,13.724,116909.0
2020-06-26 11:30:00,16.21,16.26,16.18,16.25,102089.0,13.7325,13.7748,13.707,13.7663,102089.0
2020-06-26 11:40:00,16.24,16.25,16.22,16.25,110055.0,13.7579,13.7663,13.7409,13.7663,110055.0
2020-06-26 11:50:00,16.25,16.29,16.22,16.27,98412.0,13.7663,13.8002,13.7409,13.7833,98412.0
2020-06-26 12:00:00,16.28,16.38,16.25,16.38,327367.0,13.7918,13.8765,13.7663,13.8765,327367.0
2020-06-26 12:10:00,16.38,16.42,16.31,16.32,356486.0,13.8765,13.9104,13.8172,13.8256,356486.0
2020-06-26 12:20:00,16.31,16.36,16.28,16.35,131276.0,13.8172,13.8595,13.7918,13.8511,131276.0
2020-06-26 12:30:00,16.35,16.43,16.34,16.41,281742.0,13.8511,13.9188,13.8426,13.9019,281742.0
2020-06-26 12:40:00,16.41,16.45,16.36,16.41,272603.0,13.9019,13.9358,13.8595,13.9019,272603.0
2020-06-26 12:50:00,16.41,16.44,16.33,16.39,362041.0,13.9019,13.9273,13.8341,13.8849,362041.0
2020-06-26 13:00:00,16.39,16.47,16.38,16.47,257512.0,13.8849,13.9527,13.8765,13.9527,257512.0
2020-06-26 13:10:00,16.46,16.49,16.44,16.47,188119.0,13.9443,13.9697,13.9273,13.9527,188119.0
2020-06-26 13:20:00,16.46,16.51,16.46,16.46,178506.0,13.9443,13.9866,13.9443,13.9443,178506.0
2020-06-26 13:30:00,16.46,16.56,16.45,16.55,185713.0,13.9443,14.029,13.9358,14.0205,185713.0
2020-06-26 13:40:00,16.55,16.56,16.48,16.49,102707.0,14.0205,14.029,13.9612,13.9697,102707.0
2020-06-26 13:50:00,16.5,16.51,16.45,16.46,174515.0,13.9781,13.9866,13.9358,13.9443,174515.0
2020-06-26 14:00:00,16.46,16.48,16.45,16.46,144215.0,13.9443,13.9612,13.9358,13.9443,144215.0
2020-06-26 14:10:00,16.47,16.5,16.45,16.47,186907.0,13.9527,13.9781,13.9358,13.9527,186907.0
2020-06-26 14:20:00,16.47,16.5,16.44,16.45,191801.0,13.9527,13.9781,13.9273,13.9358,191801.0
2020-06-26 14:30:00,16.46,16.47,16.36,16.36,149557.0,13.9443,13.9527,13.8595,13.8595,149557.0
2020-06-26 14:40:00,16.36,16.4,16.34,16.35,162527.0,13.8595,13.8934,13.8426,13.8511,162527.0
2020-06-26 14:50:00,16.35,16.41,16.34,16.4,180457.0,13.8511,13.9019,13.8426,13.8934,180457.0
2020-06-26 15:00:00,16.4,16.45,16.35,16.39,250222.0,13.8934,13.9358,13.8511,13.8849,250222.0
2020-06-26 15:10:00,16.38,16.42,16.36,16.39,258199.0,13.8765,13.9104,13.8595,13.8849,258199.0
2020-06-26 15:20:00,16.39,16.43,16.37,16.42,238528.0,13.8849,13.9188,13.868,13.9104,238528.0
2020-06-26 15:30:00,16.41,16.43,16.37,16.42,343329.0,13.9019,13.9188,13.868,13.9104,343329.0
2020-06-26 15:40:00,16.42,16.64,16.41,16.55,2181318.0,13.9104,14.0967,13.9019,14.0205,2181318.0
2020-06-26 15:50:00,16.6,16.76,16.56,16.6,3265306.0,14.0629,14.1984,14.029,14.0629,3265306.0
2020-06-29 09:30:00,16.7,16.78,16.57,16.57,350668.0,14.1476,14.2153,14.0374,14.0374,350668.0
2020-06-29 09:40:00,16.57,16.59,16.48,16.58,258728.0,14.0374,14.0544,13.9612,14.0459,258728.0
2020-06-29 09:50:00,16.58,16.69,16.58,16.63,199836.0,14.0459,14.1391,14.0459,14.0883,199836.0
2020-06-29 10:00:00,16.64,16.82,16.63,16.8,196569.0,14.0967,14.2492,14.0883,14.2323,196569.0
2020-06-29 10:10:00,16.81,16.84,16.73,16.84,223711.0,14.2408,14.2662,14.173,14.2662,223711.0
2020-06-29 10:20:00,16.84,16.88,16.82,16.86,152516.0,14.2662,14.3001,14.2492,14.2831,152516.0
2020-06-29 10:30:00,16.87,16.97,16.86,16.96,198910.0,14.2916,14.3763,14.2831,14.3678,198910.0
2020-06-29 10:40:00,16.96,16.97,16.92,16.96,150551.0,14.3678,14.3763,14.3339,14.3678,150551.0
2020-06-29 10:50:00,16.96,17.0,16.94,16.95,198725.0,14.3678,14.4017,14.3509,14.3594,198725.0
2020-06-29 11:00:00,16.96,16.99,16.95,16.99,148730.0,14.3678,14.3932,14.3594,14.3932,148730.0
2020-06-29 11:10:00,16.98,16.99,16.84,16.87,202586.0,14.3848,14.3932,14.2662,14.2916,202586.0
2020-06-29 11:20:00,16.87,16.92,16.85,16.91,161855.0,14.2916,14.3339,14.2746,14.3255,161855.0
2020-06-29 11:30:00,16.91,16.96,16.9,16.96,102024.0,14.3255,14.3678,14.317,14.3678,102024.0
2020-06-29 11:40:00,16.95,16.97,16.92,16.95,124204.0,14.3594,14.3763,14.3339,14.3594,124204.0
2020-06-29 11:50:00,16.94,16.95,16.91,16.93,98142.0,14.3509,14.3594,14.3255,14.3424,98142.0
2020-06-29 12:00:00,16.93,16.94,16.87,16.89,147448.0,14.3424,14.3509,14.2916,14.3085,147448.0
2020-06-29 12:10:00,16.89,16.94,16.88,16.93,179298.0,14.3085,14.3509,14.3001,14.3424,179298.0
2020-06-29 12:20:00,16.93,16.95,16.91,16.93,94957.0,14.3424,14.3594,14.3255,14.3424,94957.0
2020-06-29 12:30:00,16.93,16.98,16.93,16.96,131723.0,14.3424,14.3848,14.3424,14.3678,131723.0
2020-06-29 12:40:00,16.96,17.0,16.95,16.98,125722.0,14.3678,14.4017,14.3594,14.3848,125722.0
2020-06-29 12:50:00,16.98,16.98,16.94,16.95,139994.0,14.3848,14.3848,14.3509,14.3594,139994.0
2020-06-29 13:00:00,16.96,16.96,16.91,16.91,176717.0,14.3678,14.3678,14.3255,14.3255,176717.0
2020-06-29 13:10:00,16.92,16.96,16.92,16.93,122134.0,14.3339,14.3678,14.3339,14.3424,122134.0
2020-06-29 13:20:00,16.93,17.02,16.91,17.02,216794.0,14.3424,14.4187,14.3255,14.4187,216794.0
2020-06-29 13:30:00,17.01,17.03,16.97,17.03,161110.0,14.4102,14.4271,14.3763,14.4271,161110.0
2020-06-29 13:40:00,17.03,17.03,16.99,17.03,121728.0,14.4271,14.4271,14.3932,14.4271,121728.0
2020-06-29 13:50:00,17.03,17.06,17.02,17.06,332302.0,14.4271,14.4525,14.4187,14.4525,332302.0
2020-06-29 14:00:00,17.07,17.09,17.06,17.09,265345.0,14.461,14.478,14.4525,14.478,265345.0
2020-06-29 14:10:00,17.09,17.11,17.07,17.07,224098.0,14.478,14.4949,14.461,14.461,224098.0
2020-06-29 14:20:00,17.06,17.11,17.05,17.1,252784.0,14.4525,14.4949,14.4441,14.4864,252784.0
2020-06-29 14:30:00,17.1,17.14,17.09,17.13,224662.0,14.4864,14.5203,14.478,14.5118,224662.0
2020-06-29 14:40:00,17.12,17.21,17.11,17.21,420441.0,14.5034,14.5796,14.4949,14.5796,420441.0
2020-06-29 14:50:00,17.21,17.26,17.2,17.26,507800.0,14.5796,14.622,14.5711,14.622,507800.0
2020-06-29 15:00:00,17.26,17.27,17.24,17.25,779781.0,14.622,14.6305,14.605,14.6135,779781.0
2020-06-29 15:10:00,17.26,17.28,17.23,17.26,525753.0,14.622,14.6389,14.5966,14.622,525753.0
2020-06-29 15:20:00,17.25,17.28,17.22,17.22,339615.0,14.6135,14.6389,14.5881,14.5881,339615.0
2020-06-29 15:30:00,17.22,17.25,17.18,17.18,368006.0,14.5881,14.6135,14.5542,14.5542,368006.0
2020-06-29 15:40:00,17.18,17.19,17.04,17.05,545420.0,14.5542,14.5627,14.4356,14.4441,545420.0
2020-06-29 15:50:00,17.04,17.14,17.03,17.13,1217095.0,14.4356,14.5203,14.4271,14.5118,1217095.0
2020-06-30 09:30:00,17.11,17.14,17.05,17.11,392416.0,14.4949,14.5203,14.4441,14.4949,392416.0
2020-06-30 09:40:00,17.11,17.11,16.98,17.03,400803.0,14.4949,14.4949,14.3848,14.4271,400803.0
2020-06-30 09:50:00,17.04,17.09,16.98,17.08,203121.0,14.4356,14.478,14.3848,14.4695,203121.0
2020-06-30 10:00:00,17.08,17.23,17.08,17.22,178597.0,14.4695,14.5966,14.4695,14.5881,178597.0
2020-06-30 10:10:00,17.21,17.26,17.2,17.23,180483.0,14.5796,14.622,14.5711,14.5966,180483.0
2020-06-30 10:20:00,17.24,17.34,17.23,17.28,251744.0,14.605,14.6898,14.5966,14.6389,251744.0
2020-06-30 10:30:00,17.28,17.33,17.25,17.26,265814.0,14.6389,14.6813,14.6135,14.622,265814.0
2020-06-30 10:40:00,17.26,17.32,17.25,17.27,216912.0,14.622,14.6728,14.6135,14.6305,216912.0
2020-06-30 10:50:00,17.27,17.39,17.25,17.38,223094.0,14.6305,14.7321,14.6135,14.7236,223094.0
2020-06-30 11:00:00,17.38,17.44,17.37,17.4,222697.0,14.7236,14.7745,14.7152,14.7406,222697.0
2020-06-30 11:10:00,17.4,17.42,17.37,17.41,85598.0,14.7406,14.7575,14.7152,14.7491,85598.0
2020-06-30 11:20:00,17.41,17.43,17.36,17.39,125468.0,14.7491,14.766,14.7067,14.7321,125468.0
2020-06-30 11:30:00,17.39,17.39,17.29,17.32,175906.0,14.7321,14.7321,14.6474,14.6728,175906.0
2020-06-30 11:40:00,17.32,17.36,17.3,17.34,175019.0,14.6728,14.7067,14.6559,14.6898,175019.0
2020-06-30 11:50:00,17.35,17.39,17.33,17.39,135314.0,14.6982,14.7321,14.6813,14.7321,135314.0
2020-06-30 12:00:00,17.39,17.4,17.36,17.38,179812.0,14.7321,14.7406,14.7067,14.7236,179812.0
2020-06-30 12:10:00,17.38,17.4,17.36,17.38,148557.0,14.7236,14.7406,14.7067,14.7236,148557.0
2020-06-30 12:20:00,17.38,17.38,17.32,17.33,139907.0,14.7236,14.7236,14.6728,14.6813,139907.0
2020-06-30 12:30:00,17.33,17.35,17.27,17.32,199614.0,14.6813,14.6982,14.6305,14.6728,199614.0
2020-06-30 12:40:00,17.31,17.32,17.26,17.27,108267.0,14.6643,14.6728,14.622,14.6305,108267.0
2020-06-30 12:50:00,17.28,17.3,17.25,17.25,138759.0,14.6389,14.6559,14.6135,14.6135,138759.0
2020-06-30 13:00:00,17.25,17.26,17.21,17.21,142610.0,14.6135,14.622,14.5796,14.5796,142610.0
2020-06-30 13:10:00,17.21,17.24,17.19,17.23,232276.0,14.5796,14.605,14.5627,14.5966,232276.0
2020-06-30 13:20:00,17.23,17.29,17.23,17.28,190027.0,14.5966,14.6474,14.5966,14.6389,190027.0
2020-06-30 13:30:00,17.28,17.3,17.25,17.27,233887.0,14.6389,14.6559,14.6135,14.6305,233887.0
2020-06-30 13:40:00,17.27,17.29,17.25,17.29,229041.0,14.6305,14.6474,14.6135,14.6474,229041.0
2020-06-30 13:50:00,17.28,17.29,17.24,17.24,148084.0,14.6389,14.6474,14.605,14.605,148084.0
2020-06-30 14:00:00,17.25,17.27,17.22,17.24,267853.0,14.6135,14.6305,14.5881,14.605,267853.0
2020-06-30 14:10:00,17.24,17.25,17.2,17.22,145913.0,14.605,14.6135,14.5711,14.5881,145913.0
2020-06-30 14:20:00,17.23,17.25,17.22,17.23,162329.0,14.5966,14.6135,14.5881,14.5966,162329.0
2020-06-30 14:30:00,17.24,17.26,17.2,17.24,260379.0,14.605,14.622,14.5711,14.605,260379.0
2020-06-30 14:40:00,17.24,17.31,17.23,17.31,195312.0,14.605,14.6643,14.5966,14.6643,195312.0
2020-06-30 14:50:00,17.31,17.37,17.31,17.36,276159.0,14.6643,14.7152,14.6643,14.7067,276159.0
2020-06-30 15:00:00,17.36,17.37,17.31,17.32,244936.0,14.7067,14.7152,14.6643,14.6728,244936.0
2020-06-30 15:10:00,17.32,17.39,17.32,17.39,257040.0,14.6728,14.7321,14.6728,14.7321,257040.0
2020-06-30 15:20:00,17.39,17.44,17.38,17.43,300205.0,14.7321,14.7745,14.7236,14.766,300205.0
2020-06-30 15:30:00,17.43,17.47,17.4,17.41,417989.0,14.766,14.7999,14.7406,14.7491,417989.0
2020-06-30 15:40:00,17.42,17.44,17.37,17.38,402424.0,14.7575,14.7745,14.7152,14.7236,402424.0
2020-06-30 15:50:00,17.38,17.47,17.38,17.42,1069498.0,14.7236,14.7999,14.7236,14.7575,1069498.0
2020-07-01 09:30:00,17.41,17.59,17.36,17.5,608009.0,14.7491,14.9015,14.7067,14.8253,608009.0
2020-07-01 09:40:00,17.51,17.53,17.4,17.41,184126.0,14.8338,14.8507,14.7406,14.7491,184126.0
2020-07-01 09:50:00,17.4,17.43,17.25,17.25,275477.0,14.7406,14.766,14.6135,14.6135,275477.0
2020-07-01 10:00:00,17.26,17.32,17.22,17.28,254657.0,14.622,14.6728,14.5881,14.6389,254657.0
2020-07-01 10:10:00,17.28,17.36,17.28,17.31,216349.0,14.6389,14.7067,14.6389,14.6643,216349.0
2020-07-01 10:20:00,17.3,17.32,17.18,17.21,280676.0,14.6559,14.6728,14.5542,14.5796,280676.0
2020-07-01 10:30:00,17.21,17.23,17.1,17.17,254146.0,14.5796,14.5966,14.4864,14.5457,254146.0
2020-07-01 10:40:00,17.17,17.18,17.09,17.12,135179.0,14.5457,14.5542,14.478,14.5034,135179.0
2020-07-01 10:50:00,17.12,17.13,17.08,17.13,176572.0,14.5034,14.5118,14.4695,14.5118,176572.0
2020-07-01 11:00:00,17.14,17.15,17.08,17.12,138559.0,14.5203,14.5288,14.4695,14.5034,138559.0
2020-07-01 11:10:00,17.11,17.11,17.0,17.02,157388.0,14.4949,14.4949,14.4017,14.4187,157388.0
2020-07-01 11:20:00,17.01,17.04,16.92,16.94,221979.0,14.4102,14.4356,14.3339,14.3509,221979.0
2020-07-01 11:30:00,16.93,17.01,16.91,17.0,231258.0,14.3424,14.4102,14.3255,14.4017,231258.0
2020-07-01 11:40:00,17.0,17.1,16.99,17.08,220966.0,14.4017,14.4864,14.3932,14.4695,220966.0
2020-07-01 11:50:00,17.07,17.17,17.07,17.17,255501.0,14.461,14.5457,14.461,14.5457,255501.0
2020-07-01 12:00:00,17.17,17.18,17.11,17.14,136506.0,14.5457,14.5542,14.4949,14.5203,136506.0
2020-07-01 12:10:00,17.13,17.19,17.13,17.19,85638.0,14.5118,14.5627,14.5118,14.5627,85638.0
2020-07-01 12:20:00,17.19,17.2,17.16,17.16,114316.0,14.5627,14.5711,14.5373,14.5373,114316.0
2020-07-01 12:30:00,17.16,17.22,17.16,17.21,129224.0,14.5373,14.5881,14.5373,14.5796,129224.0
2020-07-01 12:40:00,17.21,17.22,17.15,17.17,146065.0,14.5796,14.5881,14.5288,14.5457,146065.0
2020-07-01 12:50:00,17.17,17.18,17.06,17.09,183307.0,14.5457,14.5542,14.4525,14.478,183307.0
2020-07-01 13:00:00,17.09,17.1,17.05,17.05,119286.0,14.478,14.4864,14.4441,14.4441,119286.0
2020-07-01 13:10:00,17.05,17.08,17.02,17.04,113593.0,14.4441,14.4695,14.4187,14.4356,113593.0
2020-07-01 13:20:00,17.04,17.08,17.03,17.05,125647.0,14.4356,14.4695,14.4271,14.4441,125647.0
2020-07-01 13:30:00,17.05,17.06,17.03,17.04,127204.0,14.4441,14.4525,14.4271,14.4356,127204.0
2020-07-01 13:40:00,17.05,17.05,16.97,16.99,131845.0,14.4441,14.4441,14.3763,14.3932,131845.0
2020-07-01 13:50:00,16.99,17.02,16.98,16.99,145470.0,14.3932,14.4187,14.3848,14.3932,145470.0
2020-07-01 14:00:00,16.99,17.08,16.98,17.07,158934.0,14.3932,14.4695,14.3848,14.461,158934.0
2020-07-01 14:10:00,17.07,17.11,17.07,17.1,163571.0,14.461,14.4949,14.461,14.4864,163571.0
2020-07-01 14:20:00,17.1,17.11,17.06,17.07,145754.0,14.4864,14.4949,14.4525,14.461,145754.0
2020-07-01 14:30:00,17.07,17.09,17.02,17.03,171409.0,14.461,14.478,14.4187,14.4271,171409.0
2020-07-01 14:40:00,17.02,17.05,17.01,17.02,129078.0,14.4187,14.4441,14.4102,14.4187,129078.0
2020-07-01 14:50:00,17.02,17.06,17.0,17.05,160027.0,14.4187,14.4525,14.4017,14.4441,160027.0
2020-07-01 15:00:00,17.06,17.12,17.04,17.09,262956.0,14.4525,14.5034,14.4356,14.478,262956.0
2020-07-01 15:10:00,17.09,17.11,17.07,17.1,200384.0,14.478,14.4949,14.461,14.4864,200384.0
2020-07-01 15:20:00,17.1,17.14,17.09,17.12,217116.0,14.4864,14.5203,14.478,14.5034,217116.0
2020-07-01 15:30:00,17.12,17.15,17.1,17.14,296527.0,14.5034,14.5288,14.4864,14.5203,296527.0
2020-07-01 15:40:00,17.14,17.17,17.12,17.13,302838.0,14.5203,14.5457,14.5034,14.5118,302838.0
2020-07-01 15:50:00,17.12,17.14,16.98,17.01,768528.0,14.5034,14.5203,14.3848,14.4102,768528.0
2020-07-02 09:30:00,17.24,17.5,17.23,17.49,454476.0,14.605,14.8253,14.5966,14.8168,454476.0
2020-07-02 09:40:00,17.5,17.56,17.45,17.55,213584.0,14.8253,14.8761,14.7829,14.8677,213584.0
2020-07-02 09:50:00,17.54,17.57,17.51,17.54,258785.0,14.8592,14.8846,14.8338,14.8592,258785.0
2020-07-02 10:00:00,17.54,17.6,17.48,17.55,230251.0,14.8592,14.91,14.8084,14.8677,230251.0
2020-07-02 10:10:00,17.55,17.57,17.52,17.53,145586.0,14.8677,14.8846,14.8422,14.8507,145586.0
2020-07-02 10:20:00,17.53,17.58,17.5,17.54,233301.0,14.8507,14.8931,14.8253,14.8592,233301.0
2020-07-02 10:30:00,17.53,17.54,17.37,17.39,389274.0,14.8507,14.8592,14.7152,14.7321,389274.0
2020-07-02 10:40:00,17.38,17.41,17.34,17.36,242220.0,14.7236,14.7491,14.6898,14.7067,242220.0
2020-07-02 10:50:00,17.35,17.36,17.25,17.26,153384.0,14.6982,14.7067,14.6135,14.622,153384.0
2020-07-02 11:00:00,17.26,17.28,17.22,17.24,148806.0,14.622,14.6389,14.5881,14.605,148806.0
2020-07-02 11:10:00,17.25,17.26,17.18,17.24,134547.0,14.6135,14.622,14.5542,14.605,134547.0
2020-07-02 11:20:00,17.24,17.33,17.23,17.33,299684.0,14.605,14.6813,14.5966,14.6813,299684.0
2020-07-02 11:30:00,17.34,17.4,17.31,17.38,145459.0,14.6898,14.7406,14.6643,14.7236,145459.0
2020-07-02 11:40:00,17.38,17.41,17.37,17.4,332489.0,14.7236,14.7491,14.7152,14.7406,332489.0
2020-07-02 11:50:00,17.4,17.41,17.31,17.31,183746.0,14.7406,14.7491,14.6643,14.6643,183746.0
2020-07-02 12:00:00,17.32,17.33,17.22,17.26,311001.0,14.6728,14.6813,14.5881,14.622,311001.0
2020-07-02 12:10:00,17.26,17.29,17.23,17.26,203893.0,14.622,14.6474,14.5966,14.622,203893.0
2020-07-02 12:20:00,17.26,17.32,17.25,17.32,116704.0,14.622,14.6728,14.6135,14.6728,116704.0
2020-07-02 12:30:00,17.32,17.33,17.27,17.3,235790.0,14.6728,14.6813,14.6305,14.6559,235790.0
2020-07-02 12:40:00,17.3,17.3,17.28,17.3,40729.0,14.6559,14.6559,14.6389,14.6559,40729.0
2020-07-02 12:50:00,17.3,17.33,17.28,17.3,120921.0,14.6559,14.6813,14.6389,14.6559,120921.0
2020-07-02 13:00:00,17.29,17.31,17.24,17.25,131269.0,14.6474,14.6643,14.605,14.6135,131269.0
2020-07-02 13:10:00,17.25,17.28,17.22,17.23,106045.0,14.6135,14.6389,14.5881,14.5966,106045.0
2020-07-02 13:20:00,17.23,17.25,17.2,17.25,107500.0,14.5966,14.6135,14.5711,14.6135,107500.0
2020-07-02 13:30:00,17.25,17.29,17.23,17.29,122614.0,14.6135,14.6474,14.5966,14.6474,122614.0
2020-07-02 13:40:00,17.29,17.3,17.26,17.28,146895.0,14.6474,14.6559,14.622,14.6389,146895.0
2020-07-02 13:50:00,17.29,17.29,17.21,17.21,155901.0,14.6474,14.6474,14.5796,14.5796,155901.0
2020-07-02 14:00:00,17.21,17.24,17.2,17.21,151426.0,14.5796,14.605,14.5711,14.5796,151426.0
2020-07-02 14:10:00,17.22,17.25,17.2,17.21,94410.0,14.5881,14.6135,14.5711,14.5796,94410.0
2020-07-02 14:20:00,17.21,17.23,17.18,17.22,150742.0,14.5796,14.5966,14.5542,14.5881,150742.0
2020-07-02 14:30:00,17.22,17.26,17.22,17.25,158533.0,14.5881,14.622,14.5881,14.6135,158533.0
2020-07-02 14:40:00,17.25,17.25,17.2,17.21,137957.0,14.6135,14.6135,14.5711,14.5796,137957.0
2020-07-02 14:50:00,17.21,17.24,17.16,17.18,305690.0,14.5796,14.605,14.5373,14.5542,305690.0
2020-07-02 15:00:00,17.19,17.19,17.14,17.15,222548.0,14.5627,14.5627,14.5203,14.5288,222548.0
2020-07-02 15:10:00,17.16,17.16,17.13,17.16,189069.0,14.5373,14.5373,14.5118,14.5373,189069.0
2020-07-02 15:20:00,17.16,17.19,17.15,17.16,257436.0,14.5373,14.5627,14.5288,14.5373,257436.0
2020-07-02 15:30:00,17.16,17.18,17.13,17.16,247923.0,14.5373,14.5542,14.5118,14.5373,247923.0
2020-07-02 15:40:00,17.16,17.17,17.08,17.1,345024.0,14.5373,14.5457,14.4695,14.4864,345024.0
2020-07-02 15:50:00,17.09,17.1,16.98,17.06,750582.0,14.478,14.4864,14.3848,14.4525,750582.0
2020-07-06 09:30:00,17.35,17.53,17.33,17.47,418924.0,14.6982,14.8507,14.6813,14.7999,418924.0
2020-07-06 09:40:00,17.48,17.57,17.41,17.51,227491.0,14.8084,14.8846,14.7491,14.8338,227491.0
2020-07-06 09:50:00,17.51,17.59,17.51,17.55,202811.0,14.8338,14.9015,14.8338,14.8677,202811.0
2020-07-06 10:00:00,17.55,17.63,17.44,17.46,303489.0,14.8677,14.9354,14.7745,14.7914,303489.0
2020-07-06 10:10:00,17.47,17.48,17.41,17.47,264949.0,14.7999,14.8084,14.7491,14.7999,264949.0
2020-07-06 10:20:00,17.46,17.48,17.4,17.47,287073.0,14.7914,14.8084,14.7406,14.7999,287073.0
2020-07-06 10:30:00,17.46,17.5,17.43,17.48,259842.0,14.7914,14.8253,14.766,14.8084,259842.0
2020-07-06 10:40:00,17.48,17.56,17.43,17.55,245379.0,14.8084,14.8761,14.766,14.8677,245379.0
2020-07-06 10:50:00,17.55,17.57,17.52,17.55,185420.0,14.8677,14.8846,14.8422,14.8677,185420.0
2020-07-06 11:00:00,17.54,17.55,17.52,17.53,164373.0,14.8592,14.8677,14.8422,14.8507,164373.0
2020-07-06 11:10:00,17.52,17.56,17.47,17.56,303718.0,14.8422,14.8761,14.7999,14.8761,303718.0
2020-07-06 11:20:00,17.56,17.59,17.55,17.58,215805.0,14.8761,14.9015,14.8677,14.8931,215805.0
2020-07-06 11:30:00,17.59,17.6,17.55,17.6,183268.0,14.9015,14.91,14.8677,14.91,183268.0
2020-07-06 11:40:00,17.6,17.62,17.56,17.58,210466.0,14.91,14.927,14.8761,14.8931,210466.0
2020-07-06 11:50:00,17.59,17.59,17.51,17.51,90287.0,14.9015,14.9015,14.8338,14.8338,90287.0
2020-07-06 12:00:00,17.51,17.53,17.48,17.53,119828.0,14.8338,14.8507,14.8084,14.8507,119828.0
2020-07-06 12:10:00,17.51,17.53,17.5,17.51,113904.0,14.8338,14.8507,14.8253,14.8338,113904.0
2020-07-06 12:20:00,17.51,17.55,17.49,17.53,66739.0,14.8338,14.8677,14.8168,14.8507,66739.0
2020-07-06 12:30:00,17.53,17.53,17.49,17.49,75059.0,14.8507,14.8507,14.8168,14.8168,75059.0
2020-07-06 12:40:00,17.5,17.51,17.47,17.5,86203.0,14.8253,14.8338,14.7999,14.8253,86203.0
2020-07-06 12:50:00,17.5,17.51,17.45,17.46,132859.0,14.8253,14.8338,14.7829,14.7914,132859.0
2020-07-06 13:00:00,17.46,17.47,17.44,17.46,198994.0,14.7914,14.7999,14.7745,14.7914,198994.0
2020-07-06 13:10:00,17.46,17.49,17.45,17.48,123151.0,14.7914,14.8168,14.7829,14.8084,123151.0
2020-07-06 13:20:00,17.48,17.51,17.48,17.51,82915.0,14.8084,14.8338,14.8084,14.8338,82915.0
2020-07-06 13:30:00,17.51,17.51,17.5,17.5,78773.0,14.8338,14.8338,14.8253,14.8253,78773.0
2020-07-06 13:40:00,17.5,17.55,17.5,17.55,136364.0,14.8253,14.8677,14.8253,14.8677,136364.0
2020-07-06 13:50:00,17.55,17.58,17.55,17.57,183335.0,14.8677,14.8931,14.8677,14.8846,183335.0
2020-07-06 14:00:00,17.57,17.58,17.54,17.55,176229.0,14.8846,14.8931,14.8592,14.8677,176229.0
2020-07-06 14:10:00,17.55,17.56,17.48,17.48,111596.0,14.8677,14.8761,14.8084,14.8084,111596.0
2020-07-06 14:20:00,17.48,17.52,17.47,17.49,138361.0,14.8084,14.8422,14.7999,14.8168,138361.0
2020-07-06 14:30:00,17.5,17.54,17.48,17.54,155996.0,14.8253,14.8592,14.8084,14.8592,155996.0
2020-07-06 14:40:00,17.54,17.55,17.51,17.53,130531.0,14.8592,14.8677,14.8338,14.8507,130531.0
2020-07-06 14:50:00,17.53,17.53,17.49,17.52,114802.0,14.8507,14.8507,14.8168,14.8422,114802.0
2020-07-06 15:00:00,17.52,17.53,17.47,17.52,267440.0,14.8422,14.8507,14.7999,14.8422,267440.0
2020-07-06 15:10:00,17.52,17.53,17.49,17.5,190760.0,14.8422,14.8507,14.8168,14.8253,190760.0
2020-07-06 15:20:00,17.51,17.58,17.5,17.57,232792.0,14.8338,14.8931,14.8253,14.8846,232792.0
2020-07-06 15:30:00,17.57,17.57,17.51,17.52,328481.0,14.8846,14.8846,14.8338,14.8422,328481.0
2020-07-06 15:40:00,17.53,17.53,17.47,17.5,638758.0,14.8507,14.8507,14.7999,14.8253,638758.0
2020-07-06 15:50:00,17.51,17.51,17.45,17.46,802418.0,14.8338,14.8338,14.7829,14.7914,802418.0
2020-07-07 09:30:00,17.29,17.39,17.26,17.37,266925.0,14.6474,14.7321,14.622,14.7152,266925.0
2020-07-07 09:40:00,17.37,17.37,17.23,17.24,172175.0,14.7152,14.7152,14.5966,14.605,172175.0
2020-07-07 09:50:00,17.23,17.26,17.18,17.25,238707.0,14.5966,14.622,14.5542,14.6135,238707.0
2020-07-07 10:00:00,17.25,17.29,17.22,17.23,166349.0,14.6135,14.6474,14.5881,14.5966,166349.0
2020-07-07 10:10:00,17.23,17.28,17.18,17.19,250840.0,14.5966,14.6389,14.5542,14.5627,250840.0
2020-07-07 10:20:00,17.19,17.2,17.11,17.12,387665.0,14.5627,14.5711,14.4949,14.5034,387665.0
2020-07-07 10:30:00,17.12,17.12,16.91,16.91,605227.0,14.5034,14.5034,14.3255,14.3255,605227.0
2020-07-07 10:40:00,16.91,16.92,16.8,16.89,509263.0,14.3255,14.3339,14.2323,14.3085,509263.0
2020-07-07 10:50:00,16.89,17.01,16.89,16.99,405279.0,14.3085,14.4102,14.3085,14.3932,405279.0
2020-07-07 11:00:00,16.99,17.0,16.92,16.94,174397.0,14.3932,14.4017,14.3339,14.3509,174397.0
2020-07-07 11:10:00,16.94,17.03,16.93,16.95,275415.0,14.3509,14.4271,14.3424,14.3594,275415.0
2020-07-07 11:20:00,16.95,17.05,16.93,16.94,359624.0,14.3594,14.4441,14.3424,14.3509,359624.0
2020-07-07 11:30:00,16.93,16.95,16.87,16.88,217191.0,14.3424,14.3594,14.2916,14.3001,217191.0
2020-07-07 11:40:00,16.89,16.91,16.84,16.89,207977.0,14.3085,14.3255,14.2662,14.3085,207977.0
2020-07-07 11:50:00,16.89,16.9,16.84,16.86,175077.0,14.3085,14.317,14.2662,14.2831,175077.0
2020-07-07 12:00:00,16.86,16.87,16.82,16.87,231306.0,14.2831,14.2916,14.2492,14.2916,231306.0
2020-07-07 12:10:00,16.86,16.86,16.78,16.79,244555.0,14.2831,14.2831,14.2153,14.2238,244555.0
2020-07-07 12:20:00,16.79,16.84,16.77,16.84,217708.0,14.2238,14.2662,14.2069,14.2662,217708.0
2020-07-07 12:30:00,16.83,16.84,16.78,16.78,313815.0,14.2577,14.2662,14.2153,14.2153,313815.0
2020-07-07 12:40:00,16.78,16.79,16.76,16.77,127327.0,14.2153,14.2238,14.1984,14.2069,127327.0
2020-07-07 12:50:00,16.78,16.86,16.77,16.85,242304.0,14.2153,14.2831,14.2069,14.2746,242304.0
2020-07-07 13:00:00,16.84,16.86,16.82,16.83,117674.0,14.2662,14.2831,14.2492,14.2577,117674.0
2020-07-07 13:10:00,16.82,16.89,16.82,16.88,162644.0,14.2492,14.3085,14.2492,14.3001,162644.0
2020-07-07 13:20:00,16.87,16.9,16.85,16.89,132445.0,14.2916,14.317,14.2746,14.3085,132445.0
2020-07-07 13:30:00,16.89,16.91,16.87,16.88,138552.0,14.3085,14.3255,14.2916,14.3001,138552.0
2020-07-07 13:40:00,16.88,16.9,16.86,16.86,127975.0,14.3001,14.317,14.2831,14.2831,127975.0
2020-07-07 13:50:00,16.86,16.91,16.85,16.89,126545.0,14.2831,14.3255,14.2746,14.3085,126545.0
2020-07-07 14:00:00,16.89,16.9,16.84,16.85,154310.0,14.3085,14.317,14.2662,14.2746,154310.0
2020-07-07 14:10:00,16.85,16.87,16.8,16.8,294954.0,14.2746,14.2916,14.2323,14.2323,294954.0
2020-07-07 14:20:00,16.8,16.81,16.75,16.75,166467.0,14.2323,14.2408,14.1899,14.1899,166467.0
2020-07-07 14:30:00,16.75,16.76,16.71,16.72,217218.0,14.1899,14.1984,14.156,14.1645,217218.0
2020-07-07 14:40:00,16.73,16.76,16.7,16.7,160732.0,14.173,14.1984,14.1476,14.1476,160732.0
2020-07-07 14:50:00,16.7,16.71,16.66,16.69,180541.0,14.1476,14.156,14.1137,14.1391,180541.0
2020-07-07 15:00:00,16.7,16.7,16.64,16.66,269690.0,14.1476,14.1476,14.0967,14.1137,269690.0
2020-07-07 15:10:00,16.66,16.68,16.63,16.64,278824.0,14.1137,14.1306,14.0883,14.0967,278824.0
2020-07-07 15:20:00,16.64,16.66,16.61,16.66,459649.0,14.0967,14.1137,14.0713,14.1137,459649.0
2020-07-07 15:30:00,16.66,16.68,16.62,16.63,433672.0,14.1137,14.1306,14.0798,14.0883,433672.0
2020-07-07 15:40:00,16.64,16.68,16.58,16.6,638988.0,14.0967,14.1306,14.0459,14.0629,638988.0
2020-07-07 15:50:00,16.58,16.63,16.55,16.63,1414457.0,14.0459,14.0883,14.0205,14.0883,1414457.0
2020-07-08 09:30:00,16.87,16.87,16.65,16.71,339739.0,14.2916,14.2916,14.1052,14.156,339739.0
2020-07-08 09:40:00,16.71,16.79,16.66,16.78,121763.0,14.156,14.2238,14.1137,14.2153,121763.0
2020-07-08 09:50:00,16.79,16.86,16.75,16.8,249782.0,14.2238,14.2831,14.1899,14.2323,249782.0
2020-07-08 10:00:00,16.8,16.9,16.79,16.83,154506.0,14.2323,14.317,14.2238,14.2577,154506.0
2020-07-08 10:10:00,16.82,16.84,16.74,16.74,120358.0,14.2492,14.2662,14.1815,14.1815,120358.0
2020-07-08 10:20:00,16.74,16.78,16.63,16.64,353376.0,14.1815,14.2153,14.0883,14.0967,353376.0
2020-07-08 10:30:00,16.64,16.67,16.57,16.58,1149053.0,14.0967,14.1222,14.0374,14.0459,1149053.0
2020-07-08 10:40:00,16.58,16.61,16.47,16.51,839255.0,14.0459,14.0713,13.9527,13.9866,839255.0
2020-07-08 10:50:00,16.52,16.56,16.5,16.52,506202.0,13.9951,14.029,13.9781,13.9951,506202.0
2020-07-08 11:00:00,16.53,16.54,16.43,16.46,287136.0,14.0036,14.012,13.9188,13.9443,287136.0
2020-07-08 11:10:00,16.46,16.52,16.46,16.48,189397.0,13.9443,13.9951,13.9443,13.9612,189397.0
2020-07-08 11:20:00,16.48,16.53,16.42,16.52,189995.0,13.9612,14.0036,13.9104,13.9951,189995.0
2020-07-08 11:30:00,16.52,16.59,16.49,16.51,796228.0,13.9951,14.0544,13.9697,13.9866,796228.0
2020-07-08 11:40:00,16.51,16.62,16.49,16.58,332086.0,13.9866,14.0798,13.9697,14.0459,332086.0
2020-07-08 11:50:00,16.59,16.62,16.55,16.57,226886.0,14.0544,14.0798,14.0205,14.0374,226886.0
2020-07-08 12:00:00,16.57,16.59,16.52,16.55,135783.0,14.0374,14.0544,13.9951,14.0205,135783.0
2020-07-08 12:10:00,16.55,16.57,16.53,16.57,153998.0,14.0205,14.0374,14.0036,14.0374,153998.0
2020-07-08 12:20:00,16.56,16.57,16.52,16.57,309856.0,14.029,14.0374,13.9951,14.0374,309856.0
2020-07-08 12:30:00,16.57,16.61,16.54,16.6,461995.0,14.0374,14.0713,14.012,14.0629,461995.0
2020-07-08 12:40:00,16.59,16.61,16.58,16.61,209308.0,14.0544,14.0713,14.0459,14.0713,209308.0
2020-07-08 12:50:00,16.61,16.61,16.58,16.6,191708.0,14.0713,14.0713,14.0459,14.0629,191708.0
2020-07-08 13:00:00,16.61,16.61,16.57,16.6,141729.0,14.0713,14.0713,14.0374,14.0629,141729.0
2020-07-08 13:10:00,16.6,16.61,16.55,16.56,162802.0,14.0629,14.0713,14.0205,14.029,162802.0
2020-07-08 13:20:00,16.55,16.57,16.52,16.53,186997.0,14.0205,14.0374,13.9951,14.0036,186997.0
2020-07-08 13:30:00,16.54,16.57,16.51,16.54,209249.0,14.012,14.0374,13.9866,14.012,209249.0
2020-07-08 13:40:00,16.54,16.57,16.5,16.57,233161.0,14.012,14.0374,13.9781,14.0374,233161.0
2020-07-08 13:50:00,16.57,16.62,16.55,16.56,310521.0,14.0374,14.0798,14.0205,14.029,310521.0
2020-07-08 14:00:00,16.57,16.59,16.55,16.57,172921.0,14.0374,14.0544,14.0205,14.0374,172921.0
2020-07-08 14:10:00,16.57,16.62,16.57,16.59,196598.0,14.0374,14.0798,14.0374,14.0544,196598.0
2020-07-08 14:20:00,16.59,16.67,16.58,16.66,468397.0,14.0544,14.1222,14.0459,14.1137,468397.0
2020-07-08 14:30:00,16.66,16.67,16.58,16.61,329313.0,14.1137,14.1222,14.0459,14.0713,329313.0
2020-07-08 14:40:00,16.61,16.63,16.59,16.62,250732.0,14.0713,14.0883,14.0544,14.0798,250732.0
2020-07-08 14:50:00,16.62,16.71,16.61,16.69,383834.0,14.0798,14.156,14.0713,14.1391,383834.0
2020-07-08 15:00:00,16.69,16.71,16.6,16.65,312290.0,14.1391,14.156,14.0629,14.1052,312290.0
2020-07-08 15:10:00,16.65,16.68,16.62,16.66,260153.0,14.1052,14.1306,14.0798,14.1137,260153.0
2020-07-08 15:20:00,16.65,16.79,16.65,16.71,422782.0,14.1052,14.2238,14.1052,14.156,422782.0
2020-07-08 15:30:00,16.72,16.8,16.71,16.75,491926.0,14.1645,14.2323,14.156,14.1899,491926.0
2020-07-08 15:40:00,16.76,16.78,16.71,16.71,388509.0,14.1984,14.2153,14.156,14.156,388509.0
2020-07-08 15:50:00,16.72,16.79,16.68,16.75,1324652.0,14.1645,14.2238,14.1306,14.1899,1324652.0
2020-07-09 09:30:00,16.7,16.74,16.54,16.55,403373.0,14.1476,14.1815,14.012,14.0205,403373.0
2020-07-09 09:40:00,16.54,16.56,16.46,16.49,236573.0,14.012,14.029,13.9443,13.9697,236573.0
2020-07-09 09:50:00,16.49,16.49,16.4,16.42,483284.0,13.9697,13.9697,13.8934,13.9104,483284.0
2020-07-09 10:00:00,16.43,16.49,16.41,16.41,209131.0,13.9188,13.9697,13.9019,13.9019,209131.0
2020-07-09 10:10:00,16.41,16.42,16.29,16.3,360435.0,13.9019,13.9104,13.8002,13.8087,360435.0
2020-07-09 10:20:00,16.3,16.38,16.29,16.35,251857.0,13.8087,13.8765,13.8002,13.8511,251857.0
2020-07-09 10:30:00,16.35,16.38,16.31,16.32,205446.0,13.8511,13.8765,13.8172,13.8256,205446.0
2020-07-09 10:40:00,16.32,16.33,16.24,16.27,293290.0,13.8256,13.8341,13.7579,13.7833,293290.0
2020-07-09 10:50:00,16.27,16.29,16.14,16.14,355552.0,13.7833,13.8002,13.6732,13.6732,355552.0
2020-07-09 11:00:00,16.14,16.16,16.06,16.15,332774.0,13.6732,13.6901,13.6054,13.6816,332774.0
2020-07-09 11:10:00,16.16,16.16,16.03,16.03,288718.0,13.6901,13.6901,13.58,13.58,288718.0
2020-07-09 11:20:00,16.04,16.19,16.02,16.19,578575.0,13.5884,13.7155,13.5715,13.7155,578575.0
2020-07-09 11:30:00,16.19,16.28,16.17,16.26,248066.0,13.7155,13.7918,13.6986,13.7748,248066.0
2020-07-09 11:40:00,16.25,16.29,16.17,16.29,186687.0,13.7663,13.8002,13.6986,13.8002,186687.0
2020-07-09 11:50:00,16.28,16.32,16.26,16.28,111269.0,13.7918,13.8256,13.7748,13.7918,111269.0
2020-07-09 12:00:00,16.29,16.38,16.28,16.33,162364.0,13.8002,13.8765,13.7918,13.8341,162364.0
2020-07-09 12:10:00,16.34,16.34,16.28,16.31,112311.0,13.8426,13.8426,13.7918,13.8172,112311.0
2020-07-09 12:20:00,16.32,16.32,16.28,16.29,71945.0,13.8256,13.8256,13.7918,13.8002,71945.0
2020-07-09 12:30:00,16.28,16.29,16.25,16.29,98587.0,13.7918,13.8002,13.7663,13.8002,98587.0
2020-07-09 12:40:00,16.29,16.31,16.27,16.3,91720.0,13.8002,13.8172,13.7833,13.8087,91720.0
2020-07-09 12:50:00,16.3,16.33,16.29,16.33,144519.0,13.8087,13.8341,13.8002,13.8341,144519.0
2020-07-09 13:00:00,16.32,16.44,16.31,16.43,195721.0,13.8256,13.9273,13.8172,13.9188,195721.0
2020-07-09 13:10:00,16.43,16.45,16.38,16.39,162143.0,13.9188,13.9358,13.8765,13.8849,162143.0
2020-07-09 13:20:00,16.39,16.39,16.34,16.35,177380.0,13.8849,13.8849,13.8426,13.8511,177380.0
2020-07-09 13:30:00,16.36,16.36,16.31,16.35,333896.0,13.8595,13.8595,13.8172,13.8511,333896.0
2020-07-09 13:40:00,16.35,16.43,16.32,16.43,381486.0,13.8511,13.9188,13.8256,13.9188,381486.0
2020-07-09 13:50:00,16.42,16.48,16.37,16.41,399385.0,13.9104,13.9612,13.868,13.9019,399385.0
2020-07-09 14:00:00,16.41,16.51,16.4,16.47,268828.0,13.9019,13.9866,13.8934,13.9527,268828.0
2020-07-09 14:10:00,16.47,16.55,16.46,16.53,235240.0,13.9527,14.0205,13.9443,14.0036,235240.0
2020-07-09 14:20:00,16.53,16.53,16.44,16.45,190980.0,14.0036,14.0036,13.9273,13.9358,190980.0
2020-07-09 14:30:00,16.46,16.46,16.41,16.41,160324.0,13.9443,13.9443,13.9019,13.9019,160324.0
2020-07-09 14:40:00,16.41,16.45,16.39,16.44,185483.0,13.9019,13.9358,13.8849,13.9273,185483.0
2020-07-09 14:50:00,16.44,16.44,16.39,16.41,251702.0,13.9273,13.9273,13.8849,13.9019,251702.0
2020-07-09 15:00:00,16.41,16.44,16.4,16.43,220806.0,13.9019,13.9273,13.8934,13.9188,220806.0
2020-07-09 15:10:00,16.43,16.51,16.41,16.43,532495.0,13.9188,13.9866,13.9019,13.9188,532495.0
2020-07-09 15:20:00,16.43,16.45,16.36,16.38,429402.0,13.9188,13.9358,13.8595,13.8765,429402.0
2020-07-09 15:30:00,16.38,16.39,16.32,16.36,414951.0,13.8765,13.8849,13.8256,13.8595,414951.0
2020-07-09 15:40:00,16.35,16.43,16.32,16.4,461322.0,13.8511,13.9188,13.8256,13.8934,461322.0
2020-07-09 15:50:00,16.4,16.42,16.36,16.42,835980.0,13.8934,13.9104,13.8595,13.9104,835980.0
2020-07-10 09:30:00,16.45,16.88,16.41,16.84,875365.0,13.9358,14.3001,13.9019,14.2662,875365.0
2020-07-10 09:40:00,16.84,16.88,16.74,16.78,913839.0,14.2662,14.3001,14.1815,14.2153,913839.0
2020-07-10 09:50:00,16.78,16.78,16.61,16.73,422576.0,14.2153,14.2153,14.0713,14.173,422576.0
2020-07-10 10:00:00,16.73,16.76,16.61,16.74,319021.0,14.173,14.1984,14.0713,14.1815,319021.0
2020-07-10 10:10:00,16.73,16.82,16.68,16.69,349497.0,14.173,14.2492,14.1306,14.1391,349497.0
2020-07-10 10:20:00,16.68,16.73,16.63,16.71,334413.0,14.1306,14.173,14.0883,14.156,334413.0
2020-07-10 10:30:00,16.72,16.83,16.7,16.78,462151.0,14.1645,14.2577,14.1476,14.2153,462151.0
2020-07-10 10:40:00,16.78,16.87,16.78,16.8,351192.0,14.2153,14.2916,14.2153,14.2323,351192.0
2020-07-10 10:50:00,16.8,16.83,16.75,16.76,158164.0,14.2323,14.2577,14.1899,14.1984,158164.0
2020-07-10 11:00:00,16.76,16.83,16.7,16.83,175634.0,14.1984,14.2577,14.1476,14.2577,175634.0
2020-07-10 11:10:00,16.84,16.85,16.77,16.8,160602.0,14.2662,14.2746,14.2069,14.2323,160602.0
2020-07-10 11:20:00,16.8,16.84,16.76,16.79,193059.0,14.2323,14.2662,14.1984,14.2238,193059.0
2020-07-10 11:30:00,16.78,16.8,16.7,16.79,196199.0,14.2153,14.2323,14.1476,14.2238,196199.0
2020-07-10 11:40:00,16.78,16.82,16.76,16.78,109039.0,14.2153,14.2492,14.1984,14.2153,109039.0
2020-07-10 11:50:00,16.79,16.84,16.77,16.8,130599.0,14.2238,14.2662,14.2069,14.2323,130599.0
2020-07-10 12:00:00,16.79,16.9,16.77,16.88,214358.0,14.2238,14.317,14.2069,14.3001,214358.0
2020-07-10 12:10:00,16.88,16.92,16.86,16.88,243278.0,14.3001,14.3339,14.2831,14.3001,243278.0
2020-07-10 12:20:00,16.88,16.89,16.86,16.88,57023.0,14.3001,14.3085,14.2831,14.3001,57023.0
2020-07-10 12:30:00,16.88,16.89,16.85,16.89,102277.0,14.3001,14.3085,14.2746,14.3085,102277.0
2020-07-10 12:40:00,16.89,16.92,16.86,16.91,81542.0,14.3085,14.3339,14.2831,14.3255,81542.0
2020-07-10 12:50:00,16.91,16.95,16.9,16.94,172764.0,14.3255,14.3594,14.317,14.3509,172764.0
2020-07-10 13:00:00,16.93,16.93,16.87,16.88,102607.0,14.3424,14.3424,14.2916,14.3001,102607.0
2020-07-10 13:10:00,16.87,16.88,16.84,16.85,47667.0,14.2916,14.3001,14.2662,14.2746,47667.0
2020-07-10 13:20:00,16.85,16.87,16.83,16.85,166953.0,14.2746,14.2916,14.2577,14.2746,166953.0
2020-07-10 13:30:00,16.85,16.88,16.84,16.87,68458.0,14.2746,14.3001,14.2662,14.2916,68458.0
2020-07-10 13:40:00,16.87,16.89,16.86,16.89,105251.0,14.2916,14.3085,14.2831,14.3085,105251.0
2020-07-10 13:50:00,16.89,16.91,16.88,16.91,157455.0,14.3085,14.3255,14.3001,14.3255,157455.0
2020-07-10 14:00:00,16.91,16.92,16.89,16.91,224119.0,14.3255,14.3339,14.3085,14.3255,224119.0
2020-07-10 14:10:00,16.91,16.93,16.89,16.93,111438.0,14.3255,14.3424,14.3085,14.3424,111438.0
2020-07-10 14:20:00,16.93,16.96,16.91,16.96,169494.0,14.3424,14.3678,14.3255,14.3678,169494.0
2020-07-10 14:30:00,16.96,17.03,16.94,17.02,198923.0,14.3678,14.4271,14.3509,14.4187,198923.0
2020-07-10 14:40:00,17.03,17.06,16.99,17.0,198277.0,14.4271,14.4525,14.3932,14.4017,198277.0
2020-07-10 14:50:00,17.0,17.02,16.96,16.97,222990.0,14.4017,14.4187,14.3678,14.3763,222990.0
2020-07-10 15:00:00,16.98,16.98,16.87,16.91,205530.0,14.3848,14.3848,14.2916,14.3255,205530.0
2020-07-10 15:10:00,16.91,16.96,16.89,16.94,174236.0,14.3255,14.3678,14.3085,14.3509,174236.0
2020-07-10 15:20:00,16.94,16.99,16.94,16.98,179974.0,14.3509,14.3932,14.3509,14.3848,179974.0
2020-07-10 15:30:00,16.98,17.06,16.97,17.03,389685.0,14.3848,14.4525,14.3763,14.4271,389685.0
2020-07-10 15:40:00,17.03,17.05,17.01,17.04,337833.0,14.4271,14.4441,14.4102,14.4356,337833.0
2020-07-10 15:50:00,17.05,17.07,16.98,16.99,657472.0,14.4441,14.461,14.3848,14.3932,657472.0
2020-07-13 09:30:00,17.17,17.2,17.07,17.07,307995.0,14.5457,14.5711,14.461,14.461,307995.0
2020-07-13 09:40:00,17.08,17.1,16.96,17.06,177096.0,14.4695,14.4864,14.3678,14.4525,177096.0
2020-07-13 09:50:00,17.06,17.21,17.05,17.14,267236.0,14.4525,14.5796,14.4441,14.5203,267236.0
2020-07-13 10:00:00,17.14,17.19,17.01,17.19,189576.0,14.5203,14.5627,14.4102,14.5627,189576.0
2020-07-13 10:10:00,17.19,17.24,17.15,17.24,123025.0,14.5627,14.605,14.5288,14.605,123025.0
2020-07-13 10:20:00,17.24,17.33,17.24,17.31,171014.0,14.605,14.6813,14.605,14.6643,171014.0
2020-07-13 10:30:00,17.32,17.34,17.22,17.22,189813.0,14.6728,14.6898,14.5881,14.5881,189813.0
2020-07-13 10:40:00,17.22,17.29,17.22,17.27,129720.0,14.5881,14.6474,14.5881,14.6305,129720.0
2020-07-13 10:50:00,17.27,17.28,17.23,17.27,125741.0,14.6305,14.6389,14.5966,14.6305,125741.0
2020-07-13 11:00:00,17.27,17.31,17.23,17.29,131689.0,14.6305,14.6643,14.5966,14.6474,131689.0
2020-07-13 11:10:00,17.29,17.36,17.26,17.35,143850.0,14.6474,14.7067,14.622,14.6982,143850.0
2020-07-13 11:20:00,17.35,17.37,17.31,17.34,117985.0,14.6982,14.7152,14.6643,14.6898,117985.0
2020-07-13 11:30:00,17.35,17.35,17.31,17.33,110742.0,14.6982,14.6982,14.6643,14.6813,110742.0
2020-07-13 11:40:00,17.34,17.34,17.29,17.34,189642.0,14.6898,14.6898,14.6474,14.6898,189642.0
2020-07-13 11:50:00,17.34,17.37,17.32,17.37,99827.0,14.6898,14.7152,14.6728,14.7152,99827.0
2020-07-13 12:00:00,17.36,17.39,17.36,17.38,166448.0,14.7067,14.7321,14.7067,14.7236,166448.0
2020-07-13 12:10:00,17.39,17.4,17.35,17.35,131250.0,14.7321,14.7406,14.6982,14.6982,131250.0
2020-07-13 12:20:00,17.35,17.37,17.32,17.35,75348.0,14.6982,14.7152,14.6728,14.6982,75348.0
2020-07-13 12:30:00,17.35,17.39,17.34,17.39,141957.0,14.6982,14.7321,14.6898,14.7321,141957.0
2020-07-13 12:40:00,17.39,17.42,17.37,17.41,137473.0,14.7321,14.7575,14.7152,14.7491,137473.0
2020-07-13 12:50:00,17.41,17.45,17.41,17.45,117709.0,14.7491,14.7829,14.7491,14.7829,117709.0
2020-07-13 13:00:00,17.45,17.47,17.43,17.46,143044.0,14.7829,14.7999,14.766,14.7914,143044.0
2020-07-13 13:10:00,17.46,17.55,17.45,17.53,186179.0,14.7914,14.8677,14.7829,14.8507,186179.0
2020-07-13 13:20:00,17.53,17.58,17.49,17.52,160149.0,14.8507,14.8931,14.8168,14.8422,160149.0
2020-07-13 13:30:00,17.52,17.56,17.51,17.55,165554.0,14.8422,14.8761,14.8338,14.8677,165554.0
2020-07-13 13:40:00,17.55,17.61,17.5,17.52,284742.0,14.8677,14.9185,14.8253,14.8422,284742.0
2020-07-13 13:50:00,17.52,17.55,17.49,17.51,320316.0,14.8422,14.8677,14.8168,14.8338,320316.0
2020-07-13 14:00:00,17.51,17.52,17.44,17.46,233047.0,14.8338,14.8422,14.7745,14.7914,233047.0
2020-07-13 14:10:00,17.47,17.49,17.43,17.44,136091.0,14.7999,14.8168,14.766,14.7745,136091.0
2020-07-13 14:20:00,17.44,17.47,17.43,17.45,230038.0,14.7745,14.7999,14.766,14.7829,230038.0
2020-07-13 14:30:00,17.44,17.47,17.42,17.45,206329.0,14.7745,14.7999,14.7575,14.7829,206329.0
2020-07-13 14:40:00,17.44,17.46,17.4,17.45,149079.0,14.7745,14.7914,14.7406,14.7829,149079.0
2020-07-13 14:50:00,17.44,17.48,17.42,17.48,202036.0,14.7745,14.8084,14.7575,14.8084,202036.0
2020-07-13 15:00:00,17.48,17.49,17.39,17.41,230427.0,14.8084,14.8168,14.7321,14.7491,230427.0
2020-07-13 15:10:00,17.4,17.44,17.39,17.39,257717.0,14.7406,14.7745,14.7321,14.7321,257717.0
2020-07-13 15:20:00,17.39,17.43,17.35,17.35,364316.0,14.7321,14.766,14.6982,14.6982,364316.0
2020-07-13 15:30:00,17.36,17.37,17.23,17.23,538612.0,14.7067,14.7152,14.5966,14.5966,538612.0
2020-07-13 15:40:00,17.23,17.27,17.12,17.14,395190.0,14.5966,14.6305,14.5034,14.5203,395190.0
2020-07-13 15:50:00,17.13,17.14,17.06,17.08,932327.0,14.5118,14.5203,14.4525,14.4695,932327.0
2020-07-14 09:30:00,16.98,17.13,16.93,17.12,469346.0,14.3848,14.5118,14.3424,14.5034,469346.0
2020-07-14 09:40:00,17.12,17.16,17.06,17.09,267428.0,14.5034,14.5373,14.4525,14.478,267428.0
2020-07-14 09:50:00,17.09,17.25,17.06,17.24,263589.0,14.478,14.6135,14.4525,14.605,263589.0
2020-07-14 10:00:00,17.24,17.27,17.17,17.19,335156.0,14.605,14.6305,14.5457,14.5627,335156.0
2020-07-14 10:10:00,17.19,17.25,17.16,17.22,263322.0,14.5627,14.6135,14.5373,14.5881,263322.0
2020-07-14 10:20:00,17.22,17.3,17.21,17.3,211011.0,14.5881,14.6559,14.5796,14.6559,211011.0
2020-07-14 10:30:00,17.29,17.39,17.29,17.39,379423.0,14.6474,14.7321,14.6474,14.7321,379423.0
2020-07-14 10:40:00,17.39,17.41,17.37,17.41,498495.0,14.7321,14.7491,14.7152,14.7491,498495.0
2020-07-14 10:50:00,17.4,17.47,17.39,17.43,392985.0,14.7406,14.7999,14.7321,14.766,392985.0
2020-07-14 11:00:00,17.43,17.5,17.4,17.5,293203.0,14.766,14.8253,14.7406,14.8253,293203.0
2020-07-14 11:10:00,17.5,17.57,17.42,17.43,402028.0,14.8253,14.8846,14.7575,14.766,402028.0
2020-07-14 11:20:00,17.43,17.49,17.4,17.45,333740.0,14.766,14.8168,14.7406,14.7829,333740.0
2020-07-14 11:30:00,17.45,17.49,17.39,17.43,342330.0,14.7829,14.8168,14.7321,14.766,342330.0
2020-07-14 11:40:00,17.43,17.48,17.42,17.46,202700.0,14.766,14.8084,14.7575,14.7914,202700.0
2020-07-14 11:50:00,17.47,17.52,17.46,17.48,195785.0,14.7999,14.8422,14.7914,14.8084,195785.0
2020-07-14 12:00:00,17.48,17.49,17.46,17.46,120585.0,14.8084,14.8168,14.7914,14.7914,120585.0
2020-07-14 12:10:00,17.46,17.49,17.44,17.47,113919.0,14.7914,14.8168,14.7745,14.7999,113919.0
2020-07-14 12:20:00,17.47,17.49,17.41,17.41,148551.0,14.7999,14.8168,14.7491,14.7491,148551.0
2020-07-14 12:30:00,17.42,17.44,17.4,17.42,65307.0,14.7575,14.7745,14.7406,14.7575,65307.0
2020-07-14 12:40:00,17.43,17.46,17.4,17.45,128783.0,14.766,14.7914,14.7406,14.7829,128783.0
2020-07-14 12:50:00,17.46,17.46,17.4,17.4,138840.0,14.7914,14.7914,14.7406,14.7406,138840.0
2020-07-14 13:00:00,17.41,17.43,17.4,17.43,131534.0,14.7491,14.766,14.7406,14.766,131534.0
2020-07-14 13:10:00,17.43,17.48,17.42,17.48,108626.0,14.766,14.8084,14.7575,14.8084,108626.0
2020-07-14 13:20:00,17.48,17.53,17.47,17.52,250631.0,14.8084,14.8507,14.7999,14.8422,250631.0
2020-07-14 13:30:00,17.51,17.59,17.51,17.59,226026.0,14.8338,14.9015,14.8338,14.9015,226026.0
2020-07-14 13:40:00,17.59,17.62,17.57,17.62,175431.0,14.9015,14.927,14.8846,14.927,175431.0
2020-07-14 13:50:00,17.62,17.67,17.53,17.57,554281.0,14.927,14.9693,14.8507,14.8846,554281.0
2020-07-14 14:00:00,17.56,17.63,17.54,17.56,273988.0,14.8761,14.9354,14.8592,14.8761,273988.0
2020-07-14 14:10:00,17.56,17.58,17.54,17.58,179234.0,14.8761,14.8931,14.8592,14.8931,179234.0
2020-07-14 14:20:00,17.58,17.63,17.57,17.61,301763.0,14.8931,14.9354,14.8846,14.9185,301763.0
2020-07-14 14:30:00,17.62,17.66,17.61,17.61,278238.0,14.927,14.9608,14.9185,14.9185,278238.0
2020-07-14 14:40:00,17.62,17.63,17.58,17.59,250747.0,14.927,14.9354,14.8931,14.9015,250747.0
2020-07-14 14:50:00,17.59,17.66,17.58,17.66,271119.0,14.9015,14.9608,14.8931,14.9608,271119.0
2020-07-14 15:00:00,17.66,17.69,17.64,17.67,357769.0,14.9608,14.9863,14.9439,14.9693,357769.0
2020-07-14 15:10:00,17.67,17.68,17.61,17.65,323579.0,14.9693,14.9778,14.9185,14.9524,323579.0
2020-07-14 15:20:00,17.65,17.77,17.64,17.76,602291.0,14.9524,15.054,14.9439,15.0456,602291.0
2020-07-14 15:30:00,17.76,17.8,17.7,17.75,501541.0,15.0456,15.0794,14.9947,15.0371,501541.0
2020-07-14 15:40:00,17.75,17.78,17.69,17.78,469940.0,15.0371,15.0625,14.9863,15.0625,469940.0
2020-07-14 15:50:00,17.78,17.83,17.78,17.79,1120635.0,15.0625,15.1049,15.0625,15.071,1120635.0
2020-07-15 09:30:00,17.98,18.37,17.98,18.03,718267.0,15.2319,15.5623,15.2319,15.2743,718267.0
2020-07-15 09:40:00,18.04,18.23,18.03,18.18,374213.0,15.2828,15.4437,15.2743,15.4014,374213.0
2020-07-15 09:50:00,18.18,18.2,18.08,18.16,279614.0,15.4014,15.4183,15.3167,15.3844,279614.0
2020-07-15 10:00:00,18.16,18.16,17.96,17.98,440409.0,15.3844,15.3844,15.215,15.2319,440409.0
2020-07-15 10:10:00,17.98,18.04,17.96,18.03,298814.0,15.2319,15.2828,15.215,15.2743,298814.0
2020-07-15 10:20:00,18.03,18.1,18.02,18.07,202208.0,15.2743,15.3336,15.2658,15.3082,202208.0
2020-07-15 10:30:00,18.07,18.15,18.07,18.12,222222.0,15.3082,15.376,15.3082,15.3505,222222.0
2020-07-15 10:40:00,18.12,18.17,18.08,18.11,215532.0,15.3505,15.3929,15.3167,15.3421,215532.0
2020-07-15 10:50:00,18.11,18.13,18.0,18.04,486071.0,15.3421,15.359,15.2489,15.2828,486071.0
2020-07-15 11:00:00,18.05,18.07,17.92,17.98,324164.0,15.2912,15.3082,15.1811,15.2319,324164.0
2020-07-15 11:10:00,17.99,18.0,17.93,17.93,279735.0,15.2404,15.2489,15.1896,15.1896,279735.0
2020-07-15 11:20:00,17.93,17.97,17.85,17.96,366427.0,15.1896,15.2235,15.1218,15.215,366427.0
2020-07-15 11:30:00,17.95,17.97,17.92,17.93,220084.0,15.2065,15.2235,15.1811,15.1896,220084.0
2020-07-15 11:40:00,17.93,17.93,17.79,17.8,563296.0,15.1896,15.1896,15.071,15.0794,563296.0
2020-07-15 11:50:00,17.8,17.9,17.8,17.83,255372.0,15.0794,15.1642,15.0794,15.1049,255372.0
2020-07-15 12:00:00,17.83,17.85,17.77,17.84,216045.0,15.1049,15.1218,15.054,15.1133,216045.0
2020-07-15 12:10:00,17.84,17.84,17.76,17.8,346804.0,15.1133,15.1133,15.0456,15.0794,346804.0
2020-07-15 12:20:00,17.8,17.83,17.77,17.83,321650.0,15.0794,15.1049,15.054,15.1049,321650.0
2020-07-15 12:30:00,17.82,17.83,17.67,17.68,435086.0,15.0964,15.1049,14.9693,14.9778,435086.0
2020-07-15 12:40:00,17.68,17.77,17.65,17.73,362667.0,14.9778,15.054,14.9524,15.0201,362667.0
2020-07-15 12:50:00,17.73,17.78,17.73,17.76,144244.0,15.0201,15.0625,15.0201,15.0456,144244.0
2020-07-15 13:00:00,17.76,17.78,17.71,17.77,262224.0,15.0456,15.0625,15.0032,15.054,262224.0
2020-07-15 13:10:00,17.77,17.8,17.75,17.79,171267.0,15.054,15.0794,15.0371,15.071,171267.0
2020-07-15 13:20:00,17.79,17.82,17.77,17.78,171011.0,15.071,15.0964,15.054,15.0625,171011.0
2020-07-15 13:30:00,17.78,17.84,17.77,17.83,196485.0,15.0625,15.1133,15.054,15.1049,196485.0
2020-07-15 13:40:00,17.83,17.86,17.82,17.83,150029.0,15.1049,15.1303,15.0964,15.1049,150029.0
2020-07-15 13:50:00,17.82,17.86,17.82,17.84,170491.0,15.0964,15.1303,15.0964,15.1133,170491.0
2020-07-15 14:00:00,17.85,17.9,17.82,17.85,209294.0,15.1218,15.1642,15.0964,15.1218,209294.0
2020-07-15 14:10:00,17.85,17.87,17.83,17.84,204993.0,15.1218,15.1387,15.1049,15.1133,204993.0
2020-07-15 14:20:00,17.83,17.9,17.82,17.88,275441.0,15.1049,15.1642,15.0964,15.1472,275441.0
2020-07-15 14:30:00,17.88,17.93,17.87,17.91,297973.0,15.1472,15.1896,15.1387,15.1726,297973.0
2020-07-15 14:40:00,17.91,17.94,17.87,17.89,246915.0,15.1726,15.198,15.1387,15.1557,246915.0
2020-07-15 14:50:00,17.89,17.9,17.79,17.8,191610.0,15.1557,15.1642,15.071,15.0794,191610.0
2020-07-15 15:00:00,17.8,17.82,17.74,17.8,408003.0,15.0794,15.0964,15.0286,15.0794,408003.0
2020-07-15 15:10:00,17.79,17.82,17.75,17.8,208202.0,15.071,15.0964,15.0371,15.0794,208202.0
2020-07-15 15:20:00,17.8,17.82,17.79,17.81,357852.0,15.0794,15.0964,15.071,15.0879,357852.0
2020-07-15 15:30:00,17.8,17.86,17.8,17.84,340243.0,15.0794,15.1303,15.0794,15.1133,340243.0
2020-07-15 15:40:00,17.84,17.85,17.79,17.84,535507.0,15.1133,15.1218,15.071,15.1133,535507.0
2020-07-15 15:50:00,17.85,17.86,17.77,17.79,1163863.0,15.1218,15.1303,15.054,15.071,1163863.0
2020-07-16 09:30:00,17.74,17.82,17.66,17.8,299581.0,15.0286,15.0964,14.9608,15.0794,299581.0
2020-07-16 09:40:00,17.81,17.94,17.76,17.91,316971.0,15.0879,15.198,15.0456,15.1726,316971.0
2020-07-16 09:50:00,17.91,17.97,17.87,17.87,279876.0,15.1726,15.2235,15.1387,15.1387,279876.0
2020-07-16 10:00:00,17.88,17.92,17.8,17.83,273590.0,15.1472,15.1811,15.0794,15.1049,273590.0
2020-07-16 10:10:00,17.84,17.95,17.83,17.87,239944.0,15.1133,15.2065,15.1049,15.1387,239944.0
2020-07-16 10:20:00,17.87,17.92,17.85,17.88,194988.0,15.1387,15.1811,15.1218,15.1472,194988.0
2020-07-16 10:30:00,17.89,17.9,17.84,17.89,286588.0,15.1557,15.1642,15.1133,15.1557,286588.0
2020-07-16 10:40:00,17.89,17.92,17.87,17.89,199560.0,15.1557,15.1811,15.1387,15.1557,199560.0
2020-07-16 10:50:00,17.89,17.89,17.84,17.84,200725.0,15.1557,15.1557,15.1133,15.1133,200725.0
2020-07-16 11:00:00,17.84,17.86,17.81,17.85,221654.0,15.1133,15.1303,15.0879,15.1218,221654.0
2020-07-16 11:10:00,17.85,17.94,17.84,17.94,180018.0,15.1218,15.198,15.1133,15.198,180018.0
2020-07-16 11:20:00,17.93,17.95,17.88,17.89,200953.0,15.1896,15.2065,15.1472,15.1557,200953.0
2020-07-16 11:30:00,17.89,17.92,17.85,17.88,161648.0,15.1557,15.1811,15.1218,15.1472,161648.0
2020-07-16 11:40:00,17.87,17.88,17.84,17.86,104995.0,15.1387,15.1472,15.1133,15.1303,104995.0
2020-07-16 11:50:00,17.86,17.88,17.85,17.87,103412.0,15.1303,15.1472,15.1218,15.1387,103412.0
2020-07-16 12:00:00,17.86,17.88,17.83,17.86,152454.0,15.1303,15.1472,15.1049,15.1303,152454.0
2020-07-16 12:10:00,17.87,17.87,17.79,17.82,124903.0,15.1387,15.1387,15.071,15.0964,124903.0
2020-07-16 12:20:00,17.81,17.82,17.81,17.82,46762.0,15.0879,15.0964,15.0879,15.0964,46762.0
2020-07-16 12:30:00,17.82,17.83,17.79,17.82,138352.0,15.0964,15.1049,15.071,15.0964,138352.0
2020-07-16 12:40:00,17.81,17.83,17.8,17.82,77213.0,15.0879,15.1049,15.0794,15.0964,77213.0
2020-07-16 12:50:00,17.83,17.83,17.78,17.78,81195.0,15.1049,15.1049,15.0625,15.0625,81195.0
2020-07-16 13:00:00,17.79,17.79,17.77,17.78,75679.0,15.071,15.071,15.054,15.0625,75679.0
2020-07-16 13:10:00,17.78,17.83,17.78,17.82,71169.0,15.0625,15.1049,15.0625,15.0964,71169.0
2020-07-16 13:20:00,17.82,17.83,17.81,17.82,55649.0,15.0964,15.1049,15.0879,15.0964,55649.0
2020-07-16 13:30:00,17.82,17.82,17.77,17.77,116878.0,15.0964,15.0964,15.054,15.054,116878.0
2020-07-16 13:40:00,17.77,17.79,17.76,17.78,94758.0,15.054,15.071,15.0456,15.0625,94758.0
2020-07-16 13:50:00,17.78,17.79,17.74,17.75,66805.0,15.0625,15.071,15.0286,15.0371,66805.0
2020-07-16 14:00:00,17.75,17.78,17.75,17.77,63662.0,15.0371,15.0625,15.0371,15.054,63662.0
2020-07-16 14:10:00,17.78,17.79,17.77,17.78,54657.0,15.0625,15.071,15.054,15.0625,54657.0
2020-07-16 14:20:00,17.79,17.79,17.75,17.76,84168.0,15.071,15.071,15.0371,15.0456,84168.0
2020-07-16 14:30:00,17.76,17.78,17.72,17.72,127424.0,15.0456,15.0625,15.0117,15.0117,127424.0
2020-07-16 14:40:00,17.73,17.76,17.7,17.71,132170.0,15.0201,15.0456,14.9947,15.0032,132170.0
2020-07-16 14:50:00,17.71,17.73,17.69,17.69,175427.0,15.0032,15.0201,14.9863,14.9863,175427.0
2020-07-16 15:00:00,17.7,17.75,17.69,17.72,156035.0,14.9947,15.0371,14.9863,15.0117,156035.0
2020-07-16 15:10:00,17.72,17.8,17.7,17.78,278019.0,15.0117,15.0794,14.9947,15.0625,278019.0
2020-07-16 15:20:00,17.79,17.85,17.78,17.84,198591.0,15.071,15.1218,15.0625,15.1133,198591.0
2020-07-16 15:30:00,17.85,17.87,17.81,17.86,309666.0,15.1218,15.1387,15.0879,15.1303,309666.0
2020-07-16 15:40:00,17.86,17.87,17.81,17.84,283681.0,15.1303,15.1387,15.0879,15.1133,283681.0
2020-07-16 15:50:00,17.85,17.88,17.81,17.83,607135.0,15.1218,15.1472,15.0879,15.1049,607135.0
2020-07-17 09:30:00,17.95,18.0,17.8,17.8,602618.0,15.2065,15.2489,15.0794,15.0794,602618.0
2020-07-17 09:40:00,17.8,17.86,17.78,17.82,423518.0,15.0794,15.1303,15.0625,15.0964,423518.0
2020-07-17 09:50:00,17.82,17.85,17.67,17.71,227316.0,15.0964,15.1218,14.9693,15.0032,227316.0
2020-07-17 10:00:00,17.7,17.72,17.65,17.66,213357.0,14.9947,15.0117,14.9524,14.9608,213357.0
2020-07-17 10:10:00,17.66,17.72,17.65,17.71,199321.0,14.9608,15.0117,14.9524,15.0032,199321.0
2020-07-17 10:20:00,17.71,17.71,17.64,17.64,164664.0,15.0032,15.0032,14.9439,14.9439,164664.0
2020-07-17 10:30:00,17.64,17.68,17.61,17.66,237234.0,14.9439,14.9778,14.9185,14.9608,237234.0
2020-07-17 10:40:00,17.66,17.72,17.63,17.7,211506.0,14.9608,15.0117,14.9354,14.9947,211506.0
2020-07-17 10:50:00,17.71,17.79,17.7,17.79,131782.0,15.0032,15.071,14.9947,15.071,131782.0
2020-07-17 11:00:00,17.79,17.8,17.7,17.71,194234.0,15.071,15.0794,14.9947,15.0032,194234.0
2020-07-17 11:10:00,17.72,17.75,17.69,17.71,184733.0,15.0117,15.0371,14.9863,15.0032,184733.0
2020-07-17 11:20:00,17.71,17.73,17.66,17.66,169735.0,15.0032,15.0201,14.9608,14.9608,169735.0
2020-07-17 11:30:00,17.66,17.72,17.65,17.69,172203.0,14.9608,15.0117,14.9524,14.9863,172203.0
2020-07-17 11:40:00,17.69,17.71,17.68,17.7,92308.0,14.9863,15.0032,14.9778,14.9947,92308.0
2020-07-17 11:50:00,17.69,17.74,17.69,17.72,183625.0,14.9863,15.0286,14.9863,15.0117,183625.0
2020-07-17 12:00:00,17.73,17.73,17.68,17.71,173293.0,15.0201,15.0201,14.9778,15.0032,173293.0
2020-07-17 12:10:00,17.71,17.71,17.67,17.69,110261.0,15.0032,15.0032,14.9693,14.9863,110261.0
2020-07-17 12:20:00,17.69,17.74,17.68,17.73,128018.0,14.9863,15.0286,14.9778,15.0201,128018.0
2020-07-17 12:30:00,17.73,17.75,17.66,17.66,211281.0,15.0201,15.0371,14.9608,14.9608,211281.0
2020-07-17 12:40:00,17.66,17.67,17.63,17.66,217943.0,14.9608,14.9693,14.9354,14.9608,217943.0
2020-07-17 12:50:00,17.65,17.67,17.62,17.64,243922.0,14.9524,14.9693,14.927,14.9439,243922.0
2020-07-17 13:00:00,17.64,17.69,17.59,17.61,332354.0,14.9439,14.9863,14.9015,14.9185,332354.0
2020-07-17 13:10:00,17.6,17.62,17.51,17.53,633862.0,14.91,14.927,14.8338,14.8507,633862.0
2020-07-17 13:20:00,17.54,17.6,17.52,17.57,427277.0,14.8592,14.91,14.8422,14.8846,427277.0
2020-07-17 13:30:00,17.57,17.61,17.54,17.57,208544.0,14.8846,14.9185,14.8592,14.8846,208544.0
2020-07-17 13:40:00,17.57,17.58,17.52,17.54,245273.0,14.8846,14.8931,14.8422,14.8592,245273.0
2020-07-17 13:50:00,17.53,17.56,17.49,17.52,208388.0,14.8507,14.8761,14.8168,14.8422,208388.0
2020-07-17 14:00:00,17.51,17.52,17.44,17.46,473282.0,14.8338,14.8422,14.7745,14.7914,473282.0
2020-07-17 14:10:00,17.45,17.48,17.42,17.47,551592.0,14.7829,14.8084,14.7575,14.7999,551592.0
2020-07-17 14:20:00,17.47,17.52,17.44,17.51,164306.0,14.7999,14.8422,14.7745,14.8338,164306.0
2020-07-17 14:30:00,17.51,17.55,17.49,17.54,113524.0,14.8338,14.8677,14.8168,14.8592,113524.0
2020-07-17 14:40:00,17.54,17.57,17.53,17.54,192561.0,14.8592,14.8846,14.8507,14.8592,192561.0
2020-07-17 14:50:00,17.54,17.59,17.53,17.54,211003.0,14.8592,14.9015,14.8507,14.8592,211003.0
2020-07-17 15:00:00,17.54,17.57,17.52,17.55,313764.0,14.8592,14.8846,14.8422,14.8677,313764.0
2020-07-17 15:10:00,17.55,17.55,17.42,17.44,820293.0,14.8677,14.8677,14.7575,14.7745,820293.0
2020-07-17 15:20:00,17.44,17.52,17.4,17.5,598120.0,14.7745,14.8422,14.7406,14.8253,598120.0
2020-07-17 15:30:00,17.5,17.56,17.48,17.5,480577.0,14.8253,14.8761,14.8084,14.8253,480577.0
2020-07-17 15:40:00,17.51,17.62,17.5,17.61,399502.0,14.8338,14.927,14.8253,14.9185,399502.0
2020-07-17 15:50:00,17.61,17.63,17.53,17.55,895187.0,14.9185,14.9354,14.8507,14.8677,895187.0
2020-07-20 09:30:00,17.41,17.52,17.37,17.51,459161.0,14.7491,14.8422,14.7152,14.8338,459161.0
2020-07-20 09:40:00,17.5,17.51,17.3,17.3,209177.0,14.8253,14.8338,14.6559,14.6559,209177.0
2020-07-20 09:50:00,17.31,17.38,17.28,17.33,203632.0,14.6643,14.7236,14.6389,14.6813,203632.0
2020-07-20 10:00:00,17.34,17.36,17.27,17.33,212135.0,14.6898,14.7067,14.6305,14.6813,212135.0
2020-07-20 10:10:00,17.33,17.38,17.33,17.37,109943.0,14.6813,14.7236,14.6813,14.7152,109943.0
2020-07-20 10:20:00,17.37,17.48,17.36,17.47,125917.0,14.7152,14.8084,14.7067,14.7999,125917.0
2020-07-20 10:30:00,17.48,17.54,17.48,17.48,203763.0,14.8084,14.8592,14.8084,14.8084,203763.0
2020-07-20 10:40:00,17.48,17.52,17.46,17.5,96785.0,14.8084,14.8422,14.7914,14.8253,96785.0
2020-07-20 10:50:00,17.5,17.56,17.5,17.54,119141.0,14.8253,14.8761,14.8253,14.8592,119141.0
2020-07-20 11:00:00,17.53,17.54,17.49,17.54,104734.0,14.8507,14.8592,14.8168,14.8592,104734.0
2020-07-20 11:10:00,17.54,17.56,17.5,17.54,104925.0,14.8592,14.8761,14.8253,14.8592,104925.0
2020-07-20 11:20:00,17.55,17.55,17.49,17.51,163274.0,14.8677,14.8677,14.8168,14.8338,163274.0
2020-07-20 11:30:00,17.51,17.55,17.5,17.55,105758.0,14.8338,14.8677,14.8253,14.8677,105758.0
2020-07-20 11:40:00,17.55,17.56,17.52,17.56,98413.0,14.8677,14.8761,14.8422,14.8761,98413.0
2020-07-20 11:50:00,17.55,17.57,17.52,17.53,108326.0,14.8677,14.8846,14.8422,14.8507,108326.0
2020-07-20 12:00:00,17.53,17.53,17.49,17.51,71852.0,14.8507,14.8507,14.8168,14.8338,71852.0
2020-07-20 12:10:00,17.51,17.55,17.51,17.52,87000.0,14.8338,14.8677,14.8338,14.8422,87000.0
2020-07-20 12:20:00,17.52,17.53,17.51,17.53,67581.0,14.8422,14.8507,14.8338,14.8507,67581.0
2020-07-20 12:30:00,17.53,17.62,17.52,17.59,174461.0,14.8507,14.927,14.8422,14.9015,174461.0
2020-07-20 12:40:00,17.58,17.64,17.57,17.62,72829.0,14.8931,14.9439,14.8846,14.927,72829.0
2020-07-20 12:50:00,17.63,17.63,17.59,17.62,89658.0,14.9354,14.9354,14.9015,14.927,89658.0
2020-07-20 13:00:00,17.62,17.63,17.6,17.62,57684.0,14.927,14.9354,14.91,14.927,57684.0
2020-07-20 13:10:00,17.61,17.65,17.61,17.63,43190.0,14.9185,14.9524,14.9185,14.9354,43190.0
2020-07-20 13:20:00,17.63,17.66,17.62,17.65,63491.0,14.9354,14.9608,14.927,14.9524,63491.0
2020-07-20 13:30:00,17.66,17.69,17.64,17.69,91805.0,14.9608,14.9863,14.9439,14.9863,91805.0
2020-07-20 13:40:00,17.69,17.71,17.67,17.67,101802.0,14.9863,15.0032,14.9693,14.9693,101802.0
2020-07-20 13:50:00,17.68,17.69,17.62,17.63,431526.0,14.9778,14.9863,14.927,14.9354,431526.0
2020-07-20 14:00:00,17.64,17.64,17.59,17.61,175233.0,14.9439,14.9439,14.9015,14.9185,175233.0
2020-07-20 14:10:00,17.61,17.61,17.58,17.61,80020.0,14.9185,14.9185,14.8931,14.9185,80020.0
2020-07-20 14:20:00,17.61,17.63,17.6,17.61,110185.0,14.9185,14.9354,14.91,14.9185,110185.0
2020-07-20 14:30:00,17.61,17.62,17.6,17.62,100507.0,14.9185,14.927,14.91,14.927,100507.0
2020-07-20 14:40:00,17.62,17.62,17.58,17.62,163414.0,14.927,14.927,14.8931,14.927,163414.0
2020-07-20 14:50:00,17.62,17.68,17.61,17.64,141195.0,14.927,14.9778,14.9185,14.9439,141195.0
2020-07-20 15:00:00,17.64,17.67,17.63,17.64,130992.0,14.9439,14.9693,14.9354,14.9439,130992.0
2020-07-20 15:10:00,17.64,17.69,17.64,17.69,132520.0,14.9439,14.9863,14.9439,14.9863,132520.0
2020-07-20 15:20:00,17.69,17.71,17.67,17.67,250696.0,14.9863,15.0032,14.9693,14.9693,250696.0
2020-07-20 15:30:00,17.68,17.7,17.66,17.67,288952.0,14.9778,14.9947,14.9608,14.9693,288952.0
2020-07-20 15:40:00,17.67,17.69,17.64,17.67,310042.0,14.9693,14.9863,14.9439,14.9693,310042.0
2020-07-20 15:50:00,17.66,17.67,17.6,17.64,547712.0,14.9608,14.9693,14.91,14.9439,547712.0
2020-07-21 09:30:00,17.77,18.03,17.76,17.91,452274.0,15.054,15.2743,15.0456,15.1726,452274.0
2020-07-21 09:40:00,17.91,17.95,17.84,17.86,259952.0,15.1726,15.2065,15.1133,15.1303,259952.0
2020-07-21 09:50:00,17.86,17.9,17.79,17.81,286926.0,15.1303,15.1642,15.071,15.0879,286926.0
2020-07-21 10:00:00,17.82,17.86,17.77,17.79,191494.0,15.0964,15.1303,15.054,15.071,191494.0
2020-07-21 10:10:00,17.79,17.86,17.7,17.71,182365.0,15.071,15.1303,14.9947,15.0032,182365.0
2020-07-21 10:20:00,17.7,17.75,17.66,17.67,432624.0,14.9947,15.0371,14.9608,14.9693,432624.0
2020-07-21 10:30:00,17.66,17.79,17.65,17.78,180682.0,14.9608,15.071,14.9524,15.0625,180682.0
2020-07-21 10:40:00,17.77,17.8,17.7,17.77,126303.0,15.054,15.0794,14.9947,15.054,126303.0
2020-07-21 10:50:00,17.78,17.78,17.73,17.74,103234.0,15.0625,15.0625,15.0201,15.0286,103234.0
2020-07-21 11:00:00,17.75,17.79,17.73,17.76,157252.0,15.0371,15.071,15.0201,15.0456,157252.0
2020-07-21 11:10:00,17.76,17.79,17.75,17.78,136536.0,15.0456,15.071,15.0371,15.0625,136536.0
2020-07-21 11:20:00,17.77,17.83,17.77,17.82,177448.0,15.054,15.1049,15.054,15.0964,177448.0
2020-07-21 11:30:00,17.82,17.83,17.79,17.82,117388.0,15.0964,15.1049,15.071,15.0964,117388.0
2020-07-21 11:40:00,17.82,17.82,17.71,17.71,183373.0,15.0964,15.0964,15.0032,15.0032,183373.0
2020-07-21 11:50:00,17.71,17.75,17.71,17.74,183986.0,15.0032,15.0371,15.0032,15.0286,183986.0
2020-07-21 12:00:00,17.75,17.75,17.67,17.67,197173.0,15.0371,15.0371,14.9693,14.9693,197173.0
2020-07-21 12:10:00,17.67,17.69,17.62,17.63,149035.0,14.9693,14.9863,14.927,14.9354,149035.0
2020-07-21 12:20:00,17.63,17.65,17.55,17.56,510797.0,14.9354,14.9524,14.8677,14.8761,510797.0
2020-07-21 12:30:00,17.56,17.65,17.52,17.62,518373.0,14.8761,14.9524,14.8422,14.927,518373.0
2020-07-21 12:40:00,17.62,17.68,17.62,17.66,152313.0,14.927,14.9778,14.927,14.9608,152313.0
2020-07-21 12:50:00,17.66,17.7,17.63,17.7,103680.0,14.9608,14.9947,14.9354,14.9947,103680.0
2020-07-21 13:00:00,17.7,17.7,17.6,17.61,167404.0,14.9947,14.9947,14.91,14.9185,167404.0
2020-07-21 13:10:00,17.62,17.64,17.6,17.62,93000.0,14.927,14.9439,14.91,14.927,93000.0
2020-07-21 13:20:00,17.62,17.63,17.56,17.6,180189.0,14.927,14.9354,14.8761,14.91,180189.0
2020-07-21 13:30:00,17.6,17.64,17.59,17.63,101951.0,14.91,14.9439,14.9015,14.9354,101951.0
2020-07-21 13:40:00,17.63,17.63,17.56,17.56,178898.0,14.9354,14.9354,14.8761,14.8761,178898.0
2020-07-21 13:50:00,17.56,17.59,17.5,17.57,614372.0,14.8761,14.9015,14.8253,14.8846,614372.0
2020-07-21 14:00:00,17.57,17.6,17.56,17.57,125787.0,14.8846,14.91,14.8761,14.8846,125787.0
2020-07-21 14:10:00,17.57,17.57,17.53,17.55,151243.0,14.8846,14.8846,14.8507,14.8677,151243.0
2020-07-21 14:20:00,17.54,17.58,17.53,17.57,112197.0,14.8592,14.8931,14.8507,14.8846,112197.0
2020-07-21 14:30:00,17.57,17.58,17.55,17.56,151043.0,14.8846,14.8931,14.8677,14.8761,151043.0
2020-07-21 14:40:00,17.57,17.59,17.55,17.56,115983.0,14.8846,14.9015,14.8677,14.8761,115983.0
2020-07-21 14:50:00,17.55,17.6,17.55,17.58,122172.0,14.8677,14.91,14.8677,14.8931,122172.0
2020-07-21 15:00:00,17.59,17.59,17.53,17.55,130702.0,14.9015,14.9015,14.8507,14.8677,130702.0
2020-07-21 15:10:00,17.56,17.57,17.52,17.52,138521.0,14.8761,14.8846,14.8422,14.8422,138521.0
2020-07-21 15:20:00,17.53,17.57,17.52,17.55,196910.0,14.8507,14.8846,14.8422,14.8677,196910.0
2020-07-21 15:30:00,17.55,17.55,17.5,17.52,257229.0,14.8677,14.8677,14.8253,14.8422,257229.0
2020-07-21 15:40:00,17.52,17.59,17.51,17.54,295394.0,14.8422,14.9015,14.8338,14.8592,295394.0
2020-07-21 15:50:00,17.55,17.56,17.46,17.49,716490.0,14.8677,14.8761,14.7914,14.8168,716490.0
2020-07-22 09:30:00,17.4,17.55,17.31,17.54,343274.0,14.7406,14.8677,14.6643,14.8592,343274.0
2020-07-22 09:40:00,17.54,17.62,17.54,17.61,193795.0,14.8592,14.927,14.8592,14.9185,193795.0
2020-07-22 09:50:00,17.61,17.66,17.6,17.64,150089.0,14.9185,14.9608,14.91,14.9439,150089.0
2020-07-22 10:00:00,17.65,17.65,17.57,17.62,171102.0,14.9524,14.9524,14.8846,14.927,171102.0
2020-07-22 10:10:00,17.62,17.65,17.59,17.64,119299.0,14.927,14.9524,14.9015,14.9439,119299.0
2020-07-22 10:20:00,17.64,17.66,17.54,17.54,185286.0,14.9439,14.9608,14.8592,14.8592,185286.0
2020-07-22 10:30:00,17.54,17.63,17.5,17.62,321521.0,14.8592,14.9354,14.8253,14.927,321521.0
2020-07-22 10:40:00,17.62,17.67,17.59,17.66,292310.0,14.927,14.9693,14.9015,14.9608,292310.0
2020-07-22 10:50:00,17.65,17.74,17.64,17.74,197097.0,14.9524,15.0286,14.9439,15.0286,197097.0
2020-07-22 11:00:00,17.74,17.78,17.7,17.75,134637.0,15.0286,15.0625,14.9947,15.0371,134637.0
2020-07-22 11:10:00,17.75,17.8,17.64,17.66,669706.0,15.0371,15.0794,14.9439,14.9608,669706.0
2020-07-22 11:20:00,17.66,17.7,17.63,17.67,327040.0,14.9608,14.9947,14.9354,14.9693,327040.0
2020-07-22 11:30:00,17.68,17.7,17.63,17.66,331252.0,14.9778,14.9947,14.9354,14.9608,331252.0
2020-07-22 11:40:00,17.66,17.73,17.65,17.72,116539.0,14.9608,15.0201,14.9524,15.0117,116539.0
2020-07-22 11:50:00,17.73,17.75,17.71,17.72,76278.0,15.0201,15.0371,15.0032,15.0117,76278.0
2020-07-22 12:00:00,17.73,17.76,17.72,17.72,81096.0,15.0201,15.0456,15.0117,15.0117,81096.0
2020-07-22 12:10:00,17.72,17.74,17.7,17.71,105595.0,15.0117,15.0286,14.9947,15.0032,105595.0
2020-07-22 12:20:00,17.71,17.75,17.69,17.75,104414.0,15.0032,15.0371,14.9863,15.0371,104414.0
2020-07-22 12:30:00,17.75,17.77,17.74,17.76,132404.0,15.0371,15.054,15.0286,15.0456,132404.0
2020-07-22 12:40:00,17.75,17.75,17.73,17.73,39674.0,15.0371,15.0371,15.0201,15.0201,39674.0
2020-07-22 12:50:00,17.74,17.74,17.7,17.71,236738.0,15.0286,15.0286,14.9947,15.0032,236738.0
2020-07-22 13:00:00,17.71,17.71,17.63,17.68,257784.0,15.0032,15.0032,14.9354,14.9778,257784.0
2020-07-22 13:10:00,17.67,17.7,17.66,17.7,51416.0,14.9693,14.9947,14.9608,14.9947,51416.0
2020-07-22 13:20:00,17.69,17.71,17.68,17.71,51120.0,14.9863,15.0032,14.9778,15.0032,51120.0
2020-07-22 13:30:00,17.71,17.71,17.67,17.7,126015.0,15.0032,15.0032,14.9693,14.9947,126015.0
2020-07-22 13:40:00,17.7,17.7,17.64,17.66,144150.0,14.9947,14.9947,14.9439,14.9608,144150.0
2020-07-22 13:50:00,17.66,17.68,17.62,17.63,91015.0,14.9608,14.9778,14.927,14.9354,91015.0
2020-07-22 14:00:00,17.62,17.69,17.62,17.69,87232.0,14.927,14.9863,14.927,14.9863,87232.0
2020-07-22 14:10:00,17.69,17.74,17.68,17.73,209841.0,14.9863,15.0286,14.9778,15.0201,209841.0
2020-07-22 14:20:00,17.74,17.77,17.72,17.72,194464.0,15.0286,15.054,15.0117,15.0117,194464.0
2020-07-22 14:30:00,17.72,17.73,17.68,17.7,146996.0,15.0117,15.0201,14.9778,14.9947,146996.0
2020-07-22 14:40:00,17.7,17.71,17.69,17.71,61594.0,14.9947,15.0032,14.9863,15.0032,61594.0
2020-07-22 14:50:00,17.71,17.71,17.68,17.68,82326.0,15.0032,15.0032,14.9778,14.9778,82326.0
2020-07-22 15:00:00,17.69,17.7,17.68,17.7,97325.0,14.9863,14.9947,14.9778,14.9947,97325.0
2020-07-22 15:10:00,17.7,17.73,17.69,17.71,176035.0,14.9947,15.0201,14.9863,15.0032,176035.0
2020-07-22 15:20:00,17.71,17.74,17.7,17.71,155375.0,15.0032,15.0286,14.9947,15.0032,155375.0
2020-07-22 15:30:00,17.71,17.78,17.71,17.76,225865.0,15.0032,15.0625,15.0032,15.0456,225865.0
2020-07-22 15:40:00,17.76,17.77,17.73,17.75,289745.0,15.0456,15.054,15.0201,15.0371,289745.0
2020-07-22 15:50:00,17.76,17.76,17.72,17.73,541823.0,15.0456,15.0456,15.0117,15.0201,541823.0
2020-07-23 09:30:00,17.7,17.71,17.6,17.61,279990.0,14.9947,15.0032,14.91,14.9185,279990.0
2020-07-23 09:40:00,17.61,17.66,17.53,17.65,119790.0,14.9185,14.9608,14.8507,14.9524,119790.0
2020-07-23 09:50:00,17.66,17.76,17.65,17.76,107076.0,14.9608,15.0456,14.9524,15.0456,107076.0
2020-07-23 10:00:00,17.76,17.79,17.73,17.73,131406.0,15.0456,15.071,15.0201,15.0201,131406.0
2020-07-23 10:10:00,17.73,17.75,17.7,17.71,110507.0,15.0201,15.0371,14.9947,15.0032,110507.0
2020-07-23 10:20:00,17.71,17.82,17.71,17.8,85543.0,15.0032,15.0964,15.0032,15.0794,85543.0
2020-07-23 10:30:00,17.8,17.83,17.77,17.82,146088.0,15.0794,15.1049,15.054,15.0964,146088.0
2020-07-23 10:40:00,17.83,17.88,17.8,17.8,348832.0,15.1049,15.1472,15.0794,15.0794,348832.0
2020-07-23 10:50:00,17.8,17.83,17.77,17.78,85624.0,15.0794,15.1049,15.054,15.0625,85624.0
2020-07-23 11:00:00,17.78,17.81,17.73,17.79,125903.0,15.0625,15.0879,15.0201,15.071,125903.0
2020-07-23 11:10:00,17.79,17.84,17.77,17.84,57176.0,15.071,15.1133,15.054,15.1133,57176.0
2020-07-23 11:20:00,17.84,17.87,17.83,17.87,102423.0,15.1133,15.1387,15.1049,15.1387,102423.0
2020-07-23 11:30:00,17.87,17.91,17.86,17.91,137767.0,15.1387,15.1726,15.1303,15.1726,137767.0
2020-07-23 11:40:00,17.91,17.91,17.86,17.86,99505.0,15.1726,15.1726,15.1303,15.1303,99505.0
2020-07-23 11:50:00,17.87,17.89,17.86,17.88,79839.0,15.1387,15.1557,15.1303,15.1472,79839.0
2020-07-23 12:00:00,17.89,17.89,17.82,17.83,71614.0,15.1557,15.1557,15.0964,15.1049,71614.0
2020-07-23 12:10:00,17.83,17.86,17.82,17.86,84686.0,15.1049,15.1303,15.0964,15.1303,84686.0
2020-07-23 12:20:00,17.86,17.88,17.84,17.87,100726.0,15.1303,15.1472,15.1133,15.1387,100726.0
2020-07-23 12:30:00,17.88,17.91,17.86,17.91,134296.0,15.1472,15.1726,15.1303,15.1726,134296.0
2020-07-23 12:40:00,17.91,17.93,17.9,17.9,74468.0,15.1726,15.1896,15.1642,15.1642,74468.0
2020-07-23 12:50:00,17.91,17.93,17.85,17.85,113028.0,15.1726,15.1896,15.1218,15.1218,113028.0
2020-07-23 13:00:00,17.85,17.9,17.85,17.88,69558.0,15.1218,15.1642,15.1218,15.1472,69558.0
2020-07-23 13:10:00,17.89,17.9,17.84,17.86,97999.0,15.1557,15.1642,15.1133,15.1303,97999.0
2020-07-23 13:20:00,17.86,17.86,17.82,17.85,82724.0,15.1303,15.1303,15.0964,15.1218,82724.0
2020-07-23 13:30:00,17.85,17.86,17.81,17.82,89822.0,15.1218,15.1303,15.0879,15.0964,89822.0
2020-07-23 13:40:00,17.82,17.82,17.75,17.75,270922.0,15.0964,15.0964,15.0371,15.0371,270922.0
2020-07-23 13:50:00,17.76,17.77,17.73,17.76,88260.0,15.0456,15.054,15.0201,15.0456,88260.0
2020-07-23 14:00:00,17.76,17.77,17.7,17.7,146661.0,15.0456,15.054,14.9947,14.9947,146661.0
2020-07-23 14:10:00,17.71,17.71,17.6,17.64,194214.0,15.0032,15.0032,14.91,14.9439,194214.0
2020-07-23 14:20:00,17.65,17.69,17.62,17.68,145455.0,14.9524,14.9863,14.927,14.9778,145455.0
2020-07-23 14:30:00,17.68,17.72,17.64,17.65,150733.0,14.9778,15.0117,14.9439,14.9524,150733.0
2020-07-23 14:40:00,17.65,17.7,17.64,17.69,111656.0,14.9524,14.9947,14.9439,14.9863,111656.0
2020-07-23 14:50:00,17.7,17.74,17.69,17.72,128709.0,14.9947,15.0286,14.9863,15.0117,128709.0
2020-07-23 15:00:00,17.72,17.73,17.67,17.68,153350.0,15.0117,15.0201,14.9693,14.9778,153350.0
2020-07-23 15:10:00,17.69,17.71,17.67,17.7,117621.0,14.9863,15.0032,14.9693,14.9947,117621.0
2020-07-23 15:20:00,17.7,17.71,17.63,17.68,213930.0,14.9947,15.0032,14.9354,14.9778,213930.0
2020-07-23 15:30:00,17.68,17.72,17.62,17.7,288057.0,14.9778,15.0117,14.927,14.9947,288057.0
2020-07-23 15:40:00,17.69,17.71,17.67,17.69,251796.0,14.9863,15.0032,14.9693,14.9863,251796.0
2020-07-23 15:50:00,17.68,17.69,17.62,17.67,556554.0,14.9778,14.9863,14.927,14.9693,556554.0
2020-07-24 09:30:00,17.56,17.59,17.5,17.51,249322.0,14.8761,14.9015,14.8253,14.8338,249322.0
2020-07-24 09:40:00,17.51,17.64,17.49,17.63,170753.0,14.8338,14.9439,14.8168,14.9354,170753.0
2020-07-24 09:50:00,17.63,17.64,17.53,17.55,120994.0,14.9354,14.9439,14.8507,14.8677,120994.0
2020-07-24 10:00:00,17.55,17.64,17.55,17.62,117743.0,14.8677,14.9439,14.8677,14.927,117743.0
2020-07-24 10:10:00,17.62,17.64,17.59,17.62,125168.0,14.927,14.9439,14.9015,14.927,125168.0
2020-07-24 10:20:00,17.62,17.65,17.6,17.63,97652.0,14.927,14.9524,14.91,14.9354,97652.0
2020-07-24 10:30:00,17.64,17.64,17.52,17.56,206601.0,14.9439,14.9439,14.8422,14.8761,206601.0
2020-07-24 10:40:00,17.57,17.61,17.56,17.6,101716.0,14.8846,14.9185,14.8761,14.91,101716.0
2020-07-24 10:50:00,17.59,17.59,17.54,17.56,107202.0,14.9015,14.9015,14.8592,14.8761,107202.0
2020-07-24 11:00:00,17.55,17.59,17.5,17.52,172742.0,14.8677,14.9015,14.8253,14.8422,172742.0
2020-07-24 11:10:00,17.52,17.54,17.45,17.46,111713.0,14.8422,14.8592,14.7829,14.7914,111713.0
2020-07-24 11:20:00,17.46,17.47,17.4,17.41,145872.0,14.7914,14.7999,14.7406,14.7491,145872.0
2020-07-24 11:30:00,17.41,17.41,17.33,17.36,148136.0,14.7491,14.7491,14.6813,14.7067,148136.0
2020-07-24 11:40:00,17.36,17.4,17.34,17.4,338277.0,14.7067,14.7406,14.6898,14.7406,338277.0
2020-07-24 11:50:00,17.4,17.43,17.39,17.41,171924.0,14.7406,14.766,14.7321,14.7491,171924.0
2020-07-24 12:00:00,17.4,17.42,17.39,17.4,123210.0,14.7406,14.7575,14.7321,14.7406,123210.0
2020-07-24 12:10:00,17.4,17.42,17.39,17.41,71969.0,14.7406,14.7575,14.7321,14.7491,71969.0
2020-07-24 12:20:00,17.41,17.43,17.4,17.41,111180.0,14.7491,14.766,14.7406,14.7491,111180.0
2020-07-24 12:30:00,17.41,17.43,17.41,17.41,44473.0,14.7491,14.766,14.7491,14.7491,44473.0
2020-07-24 12:40:00,17.41,17.42,17.4,17.4,112369.0,14.7491,14.7575,14.7406,14.7406,112369.0
2020-07-24 12:50:00,17.4,17.44,17.4,17.43,128368.0,14.7406,14.7745,14.7406,14.766,128368.0
2020-07-24 13:00:00,17.42,17.43,17.4,17.41,94266.0,14.7575,14.766,14.7406,14.7491,94266.0
2020-07-24 13:10:00,17.42,17.44,17.4,17.41,90259.0,14.7575,14.7745,14.7406,14.7491,90259.0
2020-07-24 13:20:00,17.42,17.43,17.41,17.43,93265.0,14.7575,14.766,14.7491,14.766,93265.0
2020-07-24 13:30:00,17.43,17.44,17.41,17.42,181857.0,14.766,14.7745,14.7491,14.7575,181857.0
2020-07-24 13:40:00,17.43,17.45,17.42,17.45,116047.0,14.766,14.7829,14.7575,14.7829,116047.0
2020-07-24 13:50:00,17.45,17.46,17.44,17.45,121093.0,14.7829,14.7914,14.7745,14.7829,121093.0
2020-07-24 14:00:00,17.45,17.45,17.43,17.45,76431.0,14.7829,14.7829,14.766,14.7829,76431.0
2020-07-24 14:10:00,17.45,17.45,17.42,17.42,85075.0,14.7829,14.7829,14.7575,14.7575,85075.0
2020-07-24 14:20:00,17.43,17.44,17.42,17.44,42398.0,14.766,14.7745,14.7575,14.7745,42398.0
2020-07-24 14:30:00,17.44,17.44,17.41,17.43,127513.0,14.7745,14.7745,14.7491,14.766,127513.0
2020-07-24 14:40:00,17.44,17.45,17.41,17.43,126979.0,14.7745,14.7829,14.7491,14.766,126979.0
2020-07-24 14:50:00,17.43,17.43,17.41,17.43,199484.0,14.766,14.766,14.7491,14.766,199484.0
2020-07-24 15:00:00,17.43,17.44,17.41,17.42,157902.0,14.766,14.7745,14.7491,14.7575,157902.0
2020-07-24 15:10:00,17.42,17.44,17.42,17.42,291798.0,14.7575,14.7745,14.7575,14.7575,291798.0
2020-07-24 15:20:00,17.43,17.46,17.42,17.43,366649.0,14.766,14.7914,14.7575,14.766,366649.0
2020-07-24 15:30:00,17.43,17.5,17.42,17.5,329064.0,14.766,14.8253,14.7575,14.8253,329064.0
2020-07-24 15:40:00,17.5,17.51,17.48,17.5,420928.0,14.8253,14.8338,14.8084,14.8253,420928.0
2020-07-24 15:50:00,17.5,17.51,17.46,17.5,988572.0,14.8253,14.8338,14.7914,14.8253,988572.0
2020-07-27 09:30:00,17.59,17.6,17.46,17.56,817878.0,14.9015,14.91,14.7914,14.8761,817878.0
2020-07-27 09:40:00,17.56,17.8,17.56,17.79,369782.0,14.8761,15.0794,14.8761,15.071,369782.0
2020-07-27 09:50:00,17.78,17.81,17.73,17.75,881308.0,15.0625,15.0879,15.0201,15.0371,881308.0
2020-07-27 10:00:00,17.75,17.76,17.69,17.73,318049.0,15.0371,15.0456,14.9863,15.0201,318049.0
2020-07-27 10:10:00,17.73,17.8,17.71,17.79,278622.0,15.0201,15.0794,15.0032,15.071,278622.0
2020-07-27 10:20:00,17.79,17.8,17.76,17.78,128327.0,15.071,15.0794,15.0456,15.0625,128327.0
2020-07-27 10:30:00,17.78,17.78,17.71,17.76,126905.0,15.0625,15.0625,15.0032,15.0456,126905.0
2020-07-27 10:40:00,17.76,17.79,17.73,17.79,157655.0,15.0456,15.071,15.0201,15.071,157655.0
2020-07-27 10:50:00,17.8,17.83,17.77,17.77,158375.0,15.0794,15.1049,15.054,15.054,158375.0
2020-07-27 11:00:00,17.78,17.78,17.72,17.76,120470.0,15.0625,15.0625,15.0117,15.0456,120470.0
2020-07-27 11:10:00,17.76,17.76,17.67,17.68,165269.0,15.0456,15.0456,14.9693,14.9778,165269.0
2020-07-27 11:20:00,17.68,17.69,17.65,17.68,160822.0,14.9778,14.9863,14.9524,14.9778,160822.0
2020-07-27 11:30:00,17.68,17.7,17.64,17.69,133405.0,14.9778,14.9947,14.9439,14.9863,133405.0
2020-07-27 11:40:00,17.69,17.71,17.68,17.69,116812.0,14.9863,15.0032,14.9778,14.9863,116812.0
2020-07-27 11:50:00,17.68,17.72,17.67,17.71,90663.0,14.9778,15.0117,14.9693,15.0032,90663.0
2020-07-27 12:00:00,17.72,17.74,17.7,17.72,175833.0,15.0117,15.0286,14.9947,15.0117,175833.0
2020-07-27 12:10:00,17.72,17.74,17.71,17.73,149823.0,15.0117,15.0286,15.0032,15.0201,149823.0
2020-07-27 12:20:00,17.72,17.74,17.72,17.73,157641.0,15.0117,15.0286,15.0117,15.0201,157641.0
2020-07-27 12:30:00,17.73,17.74,17.73,17.73,27847.0,15.0201,15.0286,15.0201,15.0201,27847.0
2020-07-27 12:40:00,17.73,17.77,17.72,17.75,321672.0,15.0201,15.054,15.0117,15.0371,321672.0
2020-07-27 12:50:00,17.75,17.77,17.75,17.75,77281.0,15.0371,15.054,15.0371,15.0371,77281.0
2020-07-27 13:00:00,17.76,17.79,17.75,17.77,142306.0,15.0456,15.071,15.0371,15.054,142306.0
2020-07-27 13:10:00,17.77,17.78,17.77,17.77,23476.0,15.054,15.0625,15.054,15.054,23476.0
2020-07-27 13:20:00,17.77,17.82,17.77,17.82,68047.0,15.054,15.0964,15.054,15.0964,68047.0
2020-07-27 13:30:00,17.82,17.85,17.81,17.84,138653.0,15.0964,15.1218,15.0879,15.1133,138653.0
2020-07-27 13:40:00,17.85,17.86,17.81,17.85,160017.0,15.1218,15.1303,15.0879,15.1218,160017.0
2020-07-27 13:50:00,17.85,17.87,17.82,17.82,86524.0,15.1218,15.1387,15.0964,15.0964,86524.0
2020-07-27 14:00:00,17.82,17.83,17.79,17.8,97071.0,15.0964,15.1049,15.071,15.0794,97071.0
2020-07-27 14:10:00,17.8,17.81,17.77,17.78,75419.0,15.0794,15.0879,15.054,15.0625,75419.0
2020-07-27 14:20:00,17.78,17.78,17.72,17.73,97592.0,15.0625,15.0625,15.0117,15.0201,97592.0
2020-07-27 14:30:00,17.73,17.73,17.7,17.72,158051.0,15.0201,15.0201,14.9947,15.0117,158051.0
2020-07-27 14:40:00,17.73,17.73,17.69,17.7,185876.0,15.0201,15.0201,14.9863,14.9947,185876.0
2020-07-27 14:50:00,17.71,17.73,17.69,17.73,170638.0,15.0032,15.0201,14.9863,15.0201,170638.0
2020-07-27 15:00:00,17.72,17.79,17.72,17.78,256550.0,15.0117,15.071,15.0117,15.0625,256550.0
2020-07-27 15:10:00,17.78,17.79,17.77,17.77,145173.0,15.0625,15.071,15.054,15.054,145173.0
2020-07-27 15:20:00,17.77,17.82,17.77,17.82,134197.0,15.054,15.0964,15.054,15.0964,134197.0
2020-07-27 15:30:00,17.82,17.83,17.81,17.82,212923.0,15.0964,15.1049,15.0879,15.0964,212923.0
2020-07-27 15:40:00,17.82,17.86,17.8,17.85,380723.0,15.0964,15.1303,15.0794,15.1218,380723.0
2020-07-27 15:50:00,17.85,17.86,17.81,17.82,445560.0,15.1218,15.1303,15.0879,15.0964,445560.0
2020-07-28 09:30:00,17.77,17.87,17.64,17.65,300959.0,15.054,15.1387,14.9439,14.9524,300959.0
2020-07-28 09:40:00,17.64,17.66,17.5,17.52,531471.0,14.9439,14.9608,14.8253,14.8422,531471.0
2020-07-28 09:50:00,17.53,17.59,17.38,17.4,837401.0,14.8507,14.9015,14.7236,14.7406,837401.0
2020-07-28 10:00:00,17.4,17.5,17.37,17.42,408421.0,14.7406,14.8253,14.7152,14.7575,408421.0
2020-07-28 10:10:00,17.43,17.43,17.34,17.36,498644.0,14.766,14.766,14.6898,14.7067,498644.0
2020-07-28 10:20:00,17.36,17.44,17.34,17.35,345577.0,14.7067,14.7745,14.6898,14.6982,345577.0
2020-07-28 10:30:00,17.35,17.36,17.3,17.34,321733.0,14.6982,14.7067,14.6559,14.6898,321733.0
2020-07-28 10:40:00,17.33,17.34,17.24,17.26,276636.0,14.6813,14.6898,14.605,14.622,276636.0
2020-07-28 10:50:00,17.27,17.29,17.23,17.25,227304.0,14.6305,14.6474,14.5966,14.6135,227304.0
2020-07-28 11:00:00,17.25,17.28,17.23,17.28,207576.0,14.6135,14.6389,14.5966,14.6389,207576.0
2020-07-28 11:10:00,17.28,17.35,17.27,17.32,228469.0,14.6389,14.6982,14.6305,14.6728,228469.0
2020-07-28 11:20:00,17.32,17.35,17.3,17.31,319977.0,14.6728,14.6982,14.6559,14.6643,319977.0
2020-07-28 11:30:00,17.32,17.32,17.2,17.22,465979.0,14.6728,14.6728,14.5711,14.5881,465979.0
2020-07-28 11:40:00,17.22,17.23,17.14,17.18,432515.0,14.5881,14.5966,14.5203,14.5542,432515.0
2020-07-28 11:50:00,17.17,17.17,17.12,17.14,468378.0,14.5457,14.5457,14.5034,14.5203,468378.0
2020-07-28 12:00:00,17.14,17.14,17.06,17.08,541005.0,14.5203,14.5203,14.4525,14.4695,541005.0
2020-07-28 12:10:00,17.09,17.09,16.98,16.98,660241.0,14.478,14.478,14.3848,14.3848,660241.0
2020-07-28 12:20:00,16.98,17.11,16.97,17.02,471872.0,14.3848,14.4949,14.3763,14.4187,471872.0
2020-07-28 12:30:00,17.02,17.05,17.0,17.02,262545.0,14.4187,14.4441,14.4017,14.4187,262545.0
2020-07-28 12:40:00,17.01,17.05,17.0,17.03,151724.0,14.4102,14.4441,14.4017,14.4271,151724.0
2020-07-28 12:50:00,17.02,17.03,16.96,16.98,222092.0,14.4187,14.4271,14.3678,14.3848,222092.0
2020-07-28 13:00:00,16.98,17.05,16.97,16.98,306903.0,14.3848,14.4441,14.3763,14.3848,306903.0
2020-07-28 13:10:00,16.98,17.03,16.95,16.95,882039.0,14.3848,14.4271,14.3594,14.3594,882039.0
2020-07-28 13:20:00,16.96,16.96,16.9,16.92,373950.0,14.3678,14.3678,14.317,14.3339,373950.0
2020-07-28 13:30:00,16.93,16.99,16.9,16.98,364510.0,14.3424,14.3932,14.317,14.3848,364510.0
2020-07-28 13:40:00,16.99,17.09,16.98,17.08,454922.0,14.3932,14.478,14.3848,14.4695,454922.0
2020-07-28 13:50:00,17.09,17.1,17.03,17.07,362104.0,14.478,14.4864,14.4271,14.461,362104.0
2020-07-28 14:00:00,17.07,17.08,16.99,16.99,321146.0,14.461,14.4695,14.3932,14.3932,321146.0
2020-07-28 14:10:00,17.0,17.05,16.99,17.01,210417.0,14.4017,14.4441,14.3932,14.4102,210417.0
2020-07-28 14:20:00,17.0,17.01,16.95,16.96,313770.0,14.4017,14.4102,14.3594,14.3678,313770.0
2020-07-28 14:30:00,16.96,16.99,16.92,16.93,480719.0,14.3678,14.3932,14.3339,14.3424,480719.0
2020-07-28 14:40:00,16.93,16.99,16.89,16.93,446032.0,14.3424,14.3932,14.3085,14.3424,446032.0
2020-07-28 14:50:00,16.92,16.93,16.86,16.87,401796.0,14.3339,14.3424,14.2831,14.2916,401796.0
2020-07-28 15:00:00,16.87,16.87,16.8,16.8,550038.0,14.2916,14.2916,14.2323,14.2323,550038.0
2020-07-28 15:10:00,16.8,16.85,16.74,16.82,655060.0,14.2323,14.2746,14.1815,14.2492,655060.0
2020-07-28 15:20:00,16.83,16.83,16.74,16.77,560330.0,14.2577,14.2577,14.1815,14.2069,560330.0
2020-07-28 15:30:00,16.77,16.83,16.73,16.8,709430.0,14.2069,14.2577,14.173,14.2323,709430.0
2020-07-28 15:40:00,16.8,16.82,16.65,16.66,1107966.0,14.2323,14.2492,14.1052,14.1137,1107966.0
2020-07-28 15:50:00,16.66,16.73,16.65,16.7,1349923.0,14.1137,14.173,14.1052,14.1476,1349923.0
2020-07-29 09:30:00,16.81,16.89,16.77,16.85,462961.0,14.2408,14.3085,14.2069,14.2746,462961.0
2020-07-29 09:40:00,16.85,16.94,16.84,16.94,293061.0,14.2746,14.3509,14.2662,14.3509,293061.0
2020-07-29 09:50:00,16.93,17.01,16.93,16.95,351426.0,14.3424,14.4102,14.3424,14.3594,351426.0
2020-07-29 10:00:00,16.95,17.0,16.92,16.95,273983.0,14.3594,14.4017,14.3339,14.3594,273983.0
2020-07-29 10:10:00,16.95,17.01,16.79,16.82,702604.0,14.3594,14.4102,14.2238,14.2492,702604.0
2020-07-29 10:20:00,16.82,16.94,16.78,16.9,360255.0,14.2492,14.3509,14.2153,14.317,360255.0
2020-07-29 10:30:00,16.9,16.92,16.85,16.87,211442.0,14.317,14.3339,14.2746,14.2916,211442.0
2020-07-29 10:40:00,16.87,16.92,16.85,16.91,140969.0,14.2916,14.3339,14.2746,14.3255,140969.0
2020-07-29 10:50:00,16.91,16.93,16.89,16.9,117397.0,14.3255,14.3424,14.3085,14.317,117397.0
2020-07-29 11:00:00,16.89,16.94,16.89,16.93,228907.0,14.3085,14.3509,14.3085,14.3424,228907.0
2020-07-29 11:10:00,16.94,16.96,16.9,16.91,272821.0,14.3509,14.3678,14.317,14.3255,272821.0
2020-07-29 11:20:00,16.91,16.96,16.9,16.95,161684.0,14.3255,14.3678,14.317,14.3594,161684.0
2020-07-29 11:30:00,16.96,16.96,16.92,16.94,155242.0,14.3678,14.3678,14.3339,14.3509,155242.0
2020-07-29 11:40:00,16.94,16.95,16.9,16.9,84196.0,14.3509,14.3594,14.317,14.317,84196.0
2020-07-29 11:50:00,16.91,16.93,16.87,16.91,95711.0,14.3255,14.3424,14.2916,14.3255,95711.0
2020-07-29 12:00:00,16.91,17.0,16.91,17.0,116623.0,14.3255,14.4017,14.3255,14.4017,116623.0
2020-07-29 12:10:00,16.99,17.0,16.96,16.98,268718.0,14.3932,14.4017,14.3678,14.3848,268718.0
2020-07-29 12:20:00,16.98,17.0,16.95,16.99,92650.0,14.3848,14.4017,14.3594,14.3932,92650.0
2020-07-29 12:30:00,16.98,16.99,16.93,16.98,90072.0,14.3848,14.3932,14.3424,14.3848,90072.0
2020-07-29 12:40:00,16.98,16.98,16.89,16.93,473314.0,14.3848,14.3848,14.3085,14.3424,473314.0
2020-07-29 12:50:00,16.93,16.95,16.92,16.94,69950.0,14.3424,14.3594,14.3339,14.3509,69950.0
2020-07-29 13:00:00,16.94,16.96,16.93,16.94,72442.0,14.3509,14.3678,14.3424,14.3509,72442.0
2020-07-29 13:10:00,16.94,17.0,16.93,16.99,117428.0,14.3509,14.4017,14.3424,14.3932,117428.0
2020-07-29 13:20:00,17.0,17.01,16.97,16.99,193155.0,14.4017,14.4102,14.3763,14.3932,193155.0
2020-07-29 13:30:00,17.0,17.01,16.98,16.99,165551.0,14.4017,14.4102,14.3848,14.3932,165551.0
2020-07-29 13:40:00,16.99,17.01,16.97,17.0,274125.0,14.3932,14.4102,14.3763,14.4017,274125.0
2020-07-29 13:50:00,16.99,17.0,16.96,17.0,117347.0,14.3932,14.4017,14.3678,14.4017,117347.0
2020-07-29 14:00:00,17.0,17.01,16.97,17.01,111457.0,14.4017,14.4102,14.3763,14.4102,111457.0
2020-07-29 14:10:00,17.01,17.01,16.98,17.01,227941.0,14.4102,14.4102,14.3848,14.4102,227941.0
2020-07-29 14:20:00,17.01,17.06,17.0,17.04,175925.0,14.4102,14.4525,14.4017,14.4356,175925.0
2020-07-29 14:30:00,17.04,17.07,17.03,17.07,146515.0,14.4356,14.461,14.4271,14.461,146515.0
2020-07-29 14:40:00,17.07,17.08,17.04,17.05,157633.0,14.461,14.4695,14.4356,14.4441,157633.0
2020-07-29 14:50:00,17.05,17.08,17.03,17.05,423253.0,14.4441,14.4695,14.4271,14.4441,423253.0
2020-07-29 15:00:00,17.05,17.05,17.02,17.04,211885.0,14.4441,14.4441,14.4187,14.4356,211885.0
2020-07-29 15:10:00,17.03,17.08,17.02,17.08,322360.0,14.4271,14.4695,14.4187,14.4695,322360.0
2020-07-29 15:20:00,17.08,17.16,17.08,17.16,417295.0,14.4695,14.5373,14.4695,14.5373,417295.0
2020-07-29 15:30:00,17.16,17.21,17.15,17.18,347364.0,14.5373,14.5796,14.5288,14.5542,347364.0
2020-07-29 15:40:00,17.18,17.18,17.11,17.12,301974.0,14.5542,14.5542,14.4949,14.5034,301974.0
2020-07-29 15:50:00,17.11,17.11,17.05,17.08,938082.0,14.4949,14.4949,14.4441,14.4695,938082.0
2020-07-30 09:30:00,16.91,16.95,16.82,16.93,281414.0,14.3255,14.3594,14.2492,14.3424,281414.0
2020-07-30 09:40:00,16.94,16.98,16.9,16.94,138293.0,14.3509,14.3848,14.317,14.3509,138293.0
2020-07-30 09:50:00,16.93,16.93,16.82,16.83,207121.0,14.3424,14.3424,14.2492,14.2577,207121.0
2020-07-30 10:00:00,16.82,16.87,16.8,16.86,218439.0,14.2492,14.2916,14.2323,14.2831,218439.0
2020-07-30 10:10:00,16.85,16.87,16.78,16.8,172881.0,14.2746,14.2916,14.2153,14.2323,172881.0
2020-07-30 10:20:00,16.79,16.8,16.73,16.76,317196.0,14.2238,14.2323,14.173,14.1984,317196.0
2020-07-30 10:30:00,16.76,16.83,16.74,16.83,199724.0,14.1984,14.2577,14.1815,14.2577,199724.0
2020-07-30 10:40:00,16.82,16.84,16.75,16.76,170846.0,14.2492,14.2662,14.1899,14.1984,170846.0
2020-07-30 10:50:00,16.76,16.84,16.75,16.83,197236.0,14.1984,14.2662,14.1899,14.2577,197236.0
2020-07-30 11:00:00,16.84,16.93,16.82,16.91,152683.0,14.2662,14.3424,14.2492,14.3255,152683.0
2020-07-30 11:10:00,16.91,16.98,16.9,16.97,122648.0,14.3255,14.3848,14.317,14.3763,122648.0
2020-07-30 11:20:00,16.97,16.98,16.93,16.93,138730.0,14.3763,14.3848,14.3424,14.3424,138730.0
2020-07-30 11:30:00,16.93,16.98,16.89,16.98,241011.0,14.3424,14.3848,14.3085,14.3848,241011.0
2020-07-30 11:40:00,16.98,17.0,16.96,16.97,144099.0,14.3848,14.4017,14.3678,14.3763,144099.0
2020-07-30 11:50:00,16.98,17.04,16.97,17.03,121966.0,14.3848,14.4356,14.3763,14.4271,121966.0
2020-07-30 12:00:00,17.03,17.05,16.99,17.01,107246.0,14.4271,14.4441,14.3932,14.4102,107246.0
2020-07-30 12:10:00,17.01,17.12,16.99,17.1,186544.0,14.4102,14.5034,14.3932,14.4864,186544.0
2020-07-30 12:20:00,17.09,17.12,17.06,17.1,114234.0,14.478,14.5034,14.4525,14.4864,114234.0
2020-07-30 12:30:00,17.11,17.16,17.1,17.14,158860.0,14.4949,14.5373,14.4864,14.5203,158860.0
2020-07-30 12:40:00,17.14,17.15,17.1,17.13,150188.0,14.5203,14.5288,14.4864,14.5118,150188.0
2020-07-30 12:50:00,17.13,17.13,17.1,17.1,120993.0,14.5118,14.5118,14.4864,14.4864,120993.0
2020-07-30 13:00:00,17.11,17.18,17.1,17.17,116635.0,14.4949,14.5542,14.4864,14.5457,116635.0
2020-07-30 13:10:00,17.17,17.19,17.15,17.15,109985.0,14.5457,14.5627,14.5288,14.5288,109985.0
2020-07-30 13:20:00,17.14,17.15,17.1,17.1,124225.0,14.5203,14.5288,14.4864,14.4864,124225.0
2020-07-30 13:30:00,17.09,17.1,17.05,17.07,204125.0,14.478,14.4864,14.4441,14.461,204125.0
2020-07-30 13:40:00,17.07,17.11,17.07,17.09,189197.0,14.461,14.4949,14.461,14.478,189197.0
2020-07-30 13:50:00,17.1,17.13,17.09,17.11,157612.0,14.4864,14.5118,14.478,14.4949,157612.0
2020-07-30 14:00:00,17.11,17.15,17.09,17.14,156450.0,14.4949,14.5288,14.478,14.5203,156450.0
2020-07-30 14:10:00,17.15,17.16,17.12,17.15,164778.0,14.5288,14.5373,14.5034,14.5288,164778.0
2020-07-30 14:20:00,17.15,17.18,17.13,17.15,201923.0,14.5288,14.5542,14.5118,14.5288,201923.0
2020-07-30 14:30:00,17.15,17.21,17.15,17.2,187641.0,14.5288,14.5796,14.5288,14.5711,187641.0
2020-07-30 14:40:00,17.19,17.26,17.18,17.23,285758.0,14.5627,14.622,14.5542,14.5966,285758.0
2020-07-30 14:50:00,17.24,17.27,17.22,17.23,187933.0,14.605,14.6305,14.5881,14.5966,187933.0
2020-07-30 15:00:00,17.23,17.25,17.21,17.22,269310.0,14.5966,14.6135,14.5796,14.5881,269310.0
2020-07-30 15:10:00,17.21,17.28,17.21,17.28,221060.0,14.5796,14.6389,14.5796,14.6389,221060.0
2020-07-30 15:20:00,17.27,17.28,17.23,17.26,311664.0,14.6305,14.6389,14.5966,14.622,311664.0
2020-07-30 15:30:00,17.26,17.3,17.24,17.27,370202.0,14.622,14.6559,14.605,14.6305,370202.0
2020-07-30 15:40:00,17.27,17.28,17.22,17.24,288092.0,14.6305,14.6389,14.5881,14.605,288092.0
2020-07-30 15:50:00,17.23,17.27,17.21,17.24,636792.0,14.5966,14.6305,14.5796,14.605,636792.0
2020-07-31 09:30:00,17.28,17.38,17.22,17.31,336963.0,14.6389,14.7236,14.5881,14.6643,336963.0
2020-07-31 09:40:00,17.32,17.32,17.19,17.23,175057.0,14.6728,14.6728,14.5627,14.5966,175057.0
2020-07-31 09:50:00,17.23,17.3,17.21,17.3,106473.0,14.5966,14.6559,14.5796,14.6559,106473.0
2020-07-31 10:00:00,17.3,17.35,17.25,17.31,125921.0,14.6559,14.6982,14.6135,14.6643,125921.0
2020-07-31 10:10:00,17.3,17.31,17.18,17.19,154883.0,14.6559,14.6643,14.5542,14.5627,154883.0
2020-07-31 10:20:00,17.19,17.23,17.15,17.2,213830.0,14.5627,14.5966,14.5288,14.5711,213830.0
2020-07-31 10:30:00,17.21,17.26,17.19,17.26,148389.0,14.5796,14.622,14.5627,14.622,148389.0
2020-07-31 10:40:00,17.25,17.26,17.21,17.26,104099.0,14.6135,14.622,14.5796,14.622,104099.0
2020-07-31 10:50:00,17.26,17.28,17.22,17.28,99094.0,14.622,14.6389,14.5881,14.6389,99094.0
2020-07-31 11:00:00,17.27,17.31,17.25,17.3,85401.0,14.6305,14.6643,14.6135,14.6559,85401.0
2020-07-31 11:10:00,17.3,17.38,17.29,17.38,96662.0,14.6559,14.7236,14.6474,14.7236,96662.0
2020-07-31 11:20:00,17.38,17.41,17.35,17.4,92718.0,14.7236,14.7491,14.6982,14.7406,92718.0
2020-07-31 11:30:00,17.41,17.42,17.32,17.35,198988.0,14.7491,14.7575,14.6728,14.6982,198988.0
2020-07-31 11:40:00,17.35,17.4,17.35,17.38,267961.0,14.6982,14.7406,14.6982,14.7236,267961.0
2020-07-31 11:50:00,17.38,17.38,17.21,17.21,411838.0,14.7236,14.7236,14.5796,14.5796,411838.0
2020-07-31 12:00:00,17.21,17.25,17.16,17.17,171923.0,14.5796,14.6135,14.5373,14.5457,171923.0
2020-07-31 12:10:00,17.17,17.22,17.17,17.18,91635.0,14.5457,14.5881,14.5457,14.5542,91635.0
2020-07-31 12:20:00,17.18,17.25,17.18,17.25,81992.0,14.5542,14.6135,14.5542,14.6135,81992.0
2020-07-31 12:30:00,17.24,17.24,17.2,17.21,120054.0,14.605,14.605,14.5711,14.5796,120054.0
2020-07-31 12:40:00,17.21,17.22,17.15,17.16,194082.0,14.5796,14.5881,14.5288,14.5373,194082.0
2020-07-31 12:50:00,17.16,17.21,17.15,17.21,202794.0,14.5373,14.5796,14.5288,14.5796,202794.0
2020-07-31 13:00:00,17.21,17.24,17.21,17.21,99600.0,14.5796,14.605,14.5796,14.5796,99600.0
2020-07-31 13:10:00,17.22,17.25,17.21,17.22,107194.0,14.5881,14.6135,14.5796,14.5881,107194.0
2020-07-31 13:20:00,17.23,17.27,17.22,17.26,375876.0,14.5966,14.6305,14.5881,14.622,375876.0
2020-07-31 13:30:00,17.25,17.32,17.25,17.28,246642.0,14.6135,14.6728,14.6135,14.6389,246642.0
2020-07-31 13:40:00,17.28,17.29,17.26,17.28,91027.0,14.6389,14.6474,14.622,14.6389,91027.0
2020-07-31 13:50:00,17.28,17.29,17.25,17.26,85832.0,14.6389,14.6474,14.6135,14.622,85832.0
2020-07-31 14:00:00,17.25,17.28,17.24,17.25,106730.0,14.6135,14.6389,14.605,14.6135,106730.0
2020-07-31 14:10:00,17.24,17.26,17.23,17.23,121031.0,14.605,14.622,14.5966,14.5966,121031.0
2020-07-31 14:20:00,17.23,17.27,17.23,17.26,88557.0,14.5966,14.6305,14.5966,14.622,88557.0
2020-07-31 14:30:00,17.27,17.32,17.25,17.3,205376.0,14.6305,14.6728,14.6135,14.6559,205376.0
2020-07-31 14:40:00,17.3,17.41,17.3,17.39,140719.0,14.6559,14.7491,14.6559,14.7321,140719.0
2020-07-31 14:50:00,17.39,17.41,17.38,17.39,134947.0,14.7321,14.7491,14.7236,14.7321,134947.0
2020-07-31 15:00:00,17.39,17.47,17.39,17.47,227846.0,14.7321,14.7999,14.7321,14.7999,227846.0
2020-07-31 15:10:00,17.48,17.48,17.42,17.46,181999.0,14.8084,14.8084,14.7575,14.7914,181999.0
2020-07-31 15:20:00,17.46,17.49,17.45,17.48,194728.0,14.7914,14.8168,14.7829,14.8084,194728.0
2020-07-31 15:30:00,17.48,17.49,17.45,17.45,316543.0,14.8084,14.8168,14.7829,14.7829,316543.0
2020-07-31 15:40:00,17.46,17.6,17.43,17.58,876924.0,14.7914,14.91,14.766,14.8931,876924.0
2020-07-31 15:50:00,17.59,17.63,17.55,17.59,808932.0,14.9015,14.9354,14.8677,14.9015,808932.0
2020-08-03 09:30:00,17.59,17.59,17.49,17.53,301732.0,14.9015,14.9015,14.8168,14.8507,301732.0
2020-08-03 09:40:00,17.52,17.54,17.38,17.44,237438.0,14.8422,14.8592,14.7236,14.7745,237438.0
2020-08-03 09:50:00,17.44,17.55,17.44,17.53,145266.0,14.7745,14.8677,14.7745,14.8507,145266.0
2020-08-03 10:00:00,17.52,17.67,17.52,17.63,150367.0,14.8422,14.9693,14.8422,14.9354,150367.0
2020-08-03 10:10:00,17.64,17.7,17.63,17.64,98697.0,14.9439,14.9947,14.9354,14.9439,98697.0
2020-08-03 10:20:00,17.65,17.68,17.63,17.66,132479.0,14.9524,14.9778,14.9354,14.9608,132479.0
2020-08-03 10:30:00,17.67,17.79,17.67,17.77,125222.0,14.9693,15.071,14.9693,15.054,125222.0
2020-08-03 10:40:00,17.77,17.8,17.73,17.73,118198.0,15.054,15.0794,15.0201,15.0201,118198.0
2020-08-03 10:50:00,17.74,17.76,17.72,17.73,126946.0,15.0286,15.0456,15.0117,15.0201,126946.0
2020-08-03 11:00:00,17.72,17.78,17.69,17.74,216193.0,15.0117,15.0625,14.9863,15.0286,216193.0
2020-08-03 11:10:00,17.73,17.79,17.71,17.77,109986.0,15.0201,15.071,15.0032,15.054,109986.0
2020-08-03 11:20:00,17.78,17.85,17.77,17.82,138979.0,15.0625,15.1218,15.054,15.0964,138979.0
2020-08-03 11:30:00,17.82,17.87,17.82,17.87,108346.0,15.0964,15.1387,15.0964,15.1387,108346.0
2020-08-03 11:40:00,17.87,17.88,17.83,17.85,118102.0,15.1387,15.1472,15.1049,15.1218,118102.0
2020-08-03 11:50:00,17.84,17.86,17.82,17.84,71433.0,15.1133,15.1303,15.0964,15.1133,71433.0
2020-08-03 12:00:00,17.83,17.86,17.81,17.85,133939.0,15.1049,15.1303,15.0879,15.1218,133939.0
2020-08-03 12:10:00,17.84,17.85,17.81,17.82,104265.0,15.1133,15.1218,15.0879,15.0964,104265.0
2020-08-03 12:20:00,17.82,17.83,17.78,17.79,61215.0,15.0964,15.1049,15.0625,15.071,61215.0
2020-08-03 12:30:00,17.8,17.86,17.79,17.85,80479.0,15.0794,15.1303,15.071,15.1218,80479.0
2020-08-03 12:40:00,17.85,17.87,17.83,17.85,98138.0,15.1218,15.1387,15.1049,15.1218,98138.0
2020-08-03 12:50:00,17.86,17.87,17.82,17.82,81432.0,15.1303,15.1387,15.0964,15.0964,81432.0
2020-08-03 13:00:00,17.82,17.84,17.77,17.78,96769.0,15.0964,15.1133,15.054,15.0625,96769.0
2020-08-03 13:10:00,17.78,17.79,17.75,17.77,68278.0,15.0625,15.071,15.0371,15.054,68278.0
2020-08-03 13:20:00,17.77,17.81,17.77,17.8,95445.0,15.054,15.0879,15.054,15.0794,95445.0
2020-08-03 13:30:00,17.8,17.83,17.79,17.82,96828.0,15.0794,15.1049,15.071,15.0964,96828.0
2020-08-03 13:40:00,17.82,17.83,17.8,17.81,120737.0,15.0964,15.1049,15.0794,15.0879,120737.0
2020-08-03 13:50:00,17.81,17.85,17.81,17.85,70089.0,15.0879,15.1218,15.0879,15.1218,70089.0
2020-08-03 14:00:00,17.85,17.85,17.81,17.82,82440.0,15.1218,15.1218,15.0879,15.0964,82440.0
2020-08-03 14:10:00,17.82,17.85,17.81,17.81,163995.0,15.0964,15.1218,15.0879,15.0879,163995.0
2020-08-03 14:20:00,17.82,17.86,17.81,17.86,108414.0,15.0964,15.1303,15.0879,15.1303,108414.0
2020-08-03 14:30:00,17.85,17.86,17.83,17.85,94056.0,15.1218,15.1303,15.1049,15.1218,94056.0
2020-08-03 14:40:00,17.85,17.85,17.82,17.83,98319.0,15.1218,15.1218,15.0964,15.1049,98319.0
2020-08-03 14:50:00,17.83,17.86,17.82,17.85,117618.0,15.1049,15.1303,15.0964,15.1218,117618.0
2020-08-03 15:00:00,17.85,17.87,17.83,17.87,108473.0,15.1218,15.1387,15.1049,15.1387,108473.0
2020-08-03 15:10:00,17.87,17.88,17.78,17.78,266456.0,15.1387,15.1472,15.0625,15.0625,266456.0
2020-08-03 15:20:00,17.79,17.81,17.75,17.76,189090.0,15.071,15.0879,15.0371,15.0456,189090.0
2020-08-03 15:30:00,17.77,17.83,17.76,17.82,219712.0,15.054,15.1049,15.0456,15.0964,219712.0
2020-08-03 15:40:00,17.82,17.85,17.8,17.8,133445.0,15.0964,15.1218,15.0794,15.0794,133445.0
2020-08-03 15:50:00,17.8,17.81,17.75,17.77,613130.0,15.0794,15.0879,15.0371,15.054,613130.0
2020-08-04 09:30:00,17.79,18.03,17.74,17.87,587072.0,15.071,15.2743,15.0286,15.1387,587072.0
2020-08-04 09:40:00,17.88,17.9,17.82,17.83,151079.0,15.1472,15.1642,15.0964,15.1049,151079.0
2020-08-04 09:50:00,17.82,17.91,17.82,17.88,131518.0,15.0964,15.1726,15.0964,15.1472,131518.0
2020-08-04 10:00:00,17.88,17.93,17.87,17.93,198589.0,15.1472,15.1896,15.1387,15.1896,198589.0
2020-08-04 10:10:00,17.93,17.95,17.84,17.85,276262.0,15.1896,15.2065,15.1133,15.1218,276262.0
2020-08-04 10:20:00,17.85,17.89,17.83,17.85,184033.0,15.1218,15.1557,15.1049,15.1218,184033.0
2020-08-04 10:30:00,17.86,17.86,17.8,17.82,109823.0,15.1303,15.1303,15.0794,15.0964,109823.0
2020-08-04 10:40:00,17.82,17.88,17.79,17.88,208864.0,15.0964,15.1472,15.071,15.1472,208864.0
2020-08-04 10:50:00,17.88,17.92,17.88,17.91,204037.0,15.1472,15.1811,15.1472,15.1726,204037.0
2020-08-04 11:00:00,17.91,17.92,17.82,17.84,124020.0,15.1726,15.1811,15.0964,15.1133,124020.0
2020-08-04 11:10:00,17.83,17.87,17.81,17.87,106061.0,15.1049,15.1387,15.0879,15.1387,106061.0
2020-08-04 11:20:00,17.87,17.88,17.84,17.86,79962.0,15.1387,15.1472,15.1133,15.1303,79962.0
2020-08-04 11:30:00,17.86,17.88,17.81,17.87,100149.0,15.1303,15.1472,15.0879,15.1387,100149.0
2020-08-04 11:40:00,17.87,17.88,17.84,17.86,131235.0,15.1387,15.1472,15.1133,15.1303,131235.0
2020-08-04 11:50:00,17.86,17.86,17.7,17.71,496142.0,15.1303,15.1303,14.9947,15.0032,496142.0
2020-08-04 12:00:00,17.72,17.82,17.68,17.82,185702.0,15.0117,15.0964,14.9778,15.0964,185702.0
2020-08-04 12:10:00,17.82,17.83,17.75,17.8,269617.0,15.0964,15.1049,15.0371,15.0794,269617.0
2020-08-04 12:20:00,17.8,17.84,17.78,17.84,89785.0,15.0794,15.1133,15.0625,15.1133,89785.0
2020-08-04 12:30:00,17.83,17.88,17.82,17.86,92068.0,15.1049,15.1472,15.0964,15.1303,92068.0
2020-08-04 12:40:00,17.86,17.9,17.83,17.88,165717.0,15.1303,15.1642,15.1049,15.1472,165717.0
2020-08-04 12:50:00,17.88,17.88,17.83,17.86,79637.0,15.1472,15.1472,15.1049,15.1303,79637.0
2020-08-04 13:00:00,17.87,17.88,17.82,17.88,208116.0,15.1387,15.1472,15.0964,15.1472,208116.0
2020-08-04 13:10:00,17.88,17.91,17.84,17.87,89666.0,15.1472,15.1726,15.1133,15.1387,89666.0
2020-08-04 13:20:00,17.87,17.88,17.84,17.86,73155.0,15.1387,15.1472,15.1133,15.1303,73155.0
2020-08-04 13:30:00,17.86,17.91,17.85,17.91,90064.0,15.1303,15.1726,15.1218,15.1726,90064.0
2020-08-04 13:40:00,17.91,17.91,17.89,17.9,50713.0,15.1726,15.1726,15.1557,15.1642,50713.0
2020-08-04 13:50:00,17.9,17.91,17.87,17.91,107268.0,15.1642,15.1726,15.1387,15.1726,107268.0
2020-08-04 14:00:00,17.91,17.91,17.86,17.86,150625.0,15.1726,15.1726,15.1303,15.1303,150625.0
2020-08-04 14:10:00,17.87,17.91,17.86,17.9,147383.0,15.1387,15.1726,15.1303,15.1642,147383.0
2020-08-04 14:20:00,17.89,17.91,17.88,17.89,70628.0,15.1557,15.1726,15.1472,15.1557,70628.0
2020-08-04 14:30:00,17.9,17.9,17.85,17.86,132640.0,15.1642,15.1642,15.1218,15.1303,132640.0
2020-08-04 14:40:00,17.86,17.9,17.85,17.89,67740.0,15.1303,15.1642,15.1218,15.1557,67740.0
2020-08-04 14:50:00,17.89,17.94,17.88,17.92,156244.0,15.1557,15.198,15.1472,15.1811,156244.0
2020-08-04 15:00:00,17.93,17.95,17.91,17.95,90501.0,15.1896,15.2065,15.1726,15.2065,90501.0
2020-08-04 15:10:00,17.95,17.96,17.93,17.96,159475.0,15.2065,15.215,15.1896,15.215,159475.0
2020-08-04 15:20:00,17.96,17.96,17.92,17.92,147341.0,15.215,15.215,15.1811,15.1811,147341.0
2020-08-04 15:30:00,17.93,17.94,17.89,17.91,205332.0,15.1896,15.198,15.1557,15.1726,205332.0
2020-08-04 15:40:00,17.91,17.92,17.89,17.91,171760.0,15.1726,15.1811,15.1557,15.1726,171760.0
2020-08-04 15:50:00,17.9,17.91,17.85,17.9,791304.0,15.1642,15.1726,15.1218,15.1642,791304.0
2020-08-05 09:30:00,18.05,18.22,18.0,18.15,335169.0,15.2912,15.4353,15.2489,15.376,335169.0
2020-08-05 09:40:00,18.16,18.17,18.08,18.08,194179.0,15.3844,15.3929,15.3167,15.3167,194179.0
2020-08-05 09:50:00,18.09,18.15,18.04,18.13,349763.0,15.3251,15.376,15.2828,15.359,349763.0
2020-08-05 10:00:00,18.14,18.17,18.1,18.15,209683.0,15.3675,15.3929,15.3336,15.376,209683.0
2020-08-05 10:10:00,18.15,18.2,18.13,18.2,211462.0,15.376,15.4183,15.359,15.4183,211462.0
2020-08-05 10:20:00,18.2,18.21,18.12,18.15,183186.0,15.4183,15.4268,15.3505,15.376,183186.0
2020-08-05 10:30:00,18.15,18.2,18.14,18.17,114801.0,15.376,15.4183,15.3675,15.3929,114801.0
2020-08-05 10:40:00,18.17,18.22,18.14,18.2,130033.0,15.3929,15.4353,15.3675,15.4183,130033.0
2020-08-05 10:50:00,18.2,18.21,18.14,18.16,215703.0,15.4183,15.4268,15.3675,15.3844,215703.0
2020-08-05 11:00:00,18.16,18.22,18.15,18.21,155689.0,15.3844,15.4353,15.376,15.4268,155689.0
2020-08-05 11:10:00,18.2,18.21,18.17,18.2,213385.0,15.4183,15.4268,15.3929,15.4183,213385.0
2020-08-05 11:20:00,18.2,18.2,18.15,18.15,105236.0,15.4183,15.4183,15.376,15.376,105236.0
2020-08-05 11:30:00,18.16,18.19,18.14,18.19,194611.0,15.3844,15.4098,15.3675,15.4098,194611.0
2020-08-05 11:40:00,18.19,18.19,18.14,18.18,149491.0,15.4098,15.4098,15.3675,15.4014,149491.0
2020-08-05 11:50:00,18.18,18.19,18.16,18.16,122209.0,15.4014,15.4098,15.3844,15.3844,122209.0
2020-08-05 12:00:00,18.16,18.17,18.12,18.12,100114.0,15.3844,15.3929,15.3505,15.3505,100114.0
2020-08-05 12:10:00,18.13,18.14,18.1,18.11,88587.0,15.359,15.3675,15.3336,15.3421,88587.0
2020-08-05 12:20:00,18.11,18.11,18.03,18.05,125370.0,15.3421,15.3421,15.2743,15.2912,125370.0
2020-08-05 12:30:00,18.05,18.07,18.03,18.07,94555.0,15.2912,15.3082,15.2743,15.3082,94555.0
2020-08-05 12:40:00,18.07,18.07,18.04,18.05,103826.0,15.3082,15.3082,15.2828,15.2912,103826.0
2020-08-05 12:50:00,18.05,18.07,18.01,18.06,85725.0,15.2912,15.3082,15.2573,15.2997,85725.0
2020-08-05 13:00:00,18.06,18.07,18.04,18.04,66751.0,15.2997,15.3082,15.2828,15.2828,66751.0
2020-08-05 13:10:00,18.04,18.05,18.01,18.05,105324.0,15.2828,15.2912,15.2573,15.2912,105324.0
2020-08-05 13:20:00,18.05,18.05,18.0,18.01,124466.0,15.2912,15.2912,15.2489,15.2573,124466.0
2020-08-05 13:30:00,18.02,18.06,18.01,18.05,128224.0,15.2658,15.2997,15.2573,15.2912,128224.0
2020-08-05 13:40:00,18.04,18.05,17.97,17.97,117025.0,15.2828,15.2912,15.2235,15.2235,117025.0
2020-08-05 13:50:00,17.98,18.0,17.93,17.95,223055.0,15.2319,15.2489,15.1896,15.2065,223055.0
2020-08-05 14:00:00,17.95,17.98,17.94,17.94,122118.0,15.2065,15.2319,15.198,15.198,122118.0
2020-08-05 14:10:00,17.94,17.94,17.89,17.89,159497.0,15.198,15.198,15.1557,15.1557,159497.0
2020-08-05 14:20:00,17.9,17.92,17.87,17.91,251461.0,15.1642,15.1811,15.1387,15.1726,251461.0
2020-08-05 14:30:00,17.91,17.95,17.9,17.91,166646.0,15.1726,15.2065,15.1642,15.1726,166646.0
2020-08-05 14:40:00,17.9,17.95,17.89,17.95,190779.0,15.1642,15.2065,15.1557,15.2065,190779.0
2020-08-05 14:50:00,17.94,17.95,17.91,17.94,236236.0,15.198,15.2065,15.1726,15.198,236236.0
2020-08-05 15:00:00,17.94,17.97,17.94,17.95,154255.0,15.198,15.2235,15.198,15.2065,154255.0
2020-08-05 15:10:00,17.94,17.97,17.93,17.96,188933.0,15.198,15.2235,15.1896,15.215,188933.0
2020-08-05 15:20:00,17.96,17.98,17.95,17.96,130081.0,15.215,15.2319,15.2065,15.215,130081.0
2020-08-05 15:30:00,17.96,18.05,17.96,18.0,250428.0,15.215,15.2912,15.215,15.2489,250428.0
2020-08-05 15:40:00,18.0,18.01,17.96,17.96,285249.0,15.2489,15.2573,15.215,15.215,285249.0
2020-08-05 15:50:00,17.96,18.04,17.96,17.97,1024977.0,15.215,15.2828,15.215,15.2235,1024977.0
2020-08-06 09:30:00,17.85,18.13,17.83,17.99,302764.0,15.1218,15.359,15.1049,15.2404,302764.0
2020-08-06 09:40:00,17.98,18.02,17.95,18.0,287933.0,15.2319,15.2658,15.2065,15.2489,287933.0
2020-08-06 09:50:00,18.0,18.04,17.98,18.04,185454.0,15.2489,15.2828,15.2319,15.2828,185454.0
2020-08-06 10:00:00,18.05,18.09,18.03,18.05,120334.0,15.2912,15.3251,15.2743,15.2912,120334.0
2020-08-06 10:10:00,18.06,18.18,18.05,18.14,273470.0,15.2997,15.4014,15.2912,15.3675,273470.0
2020-08-06 10:20:00,18.14,18.19,18.14,18.19,149975.0,15.3675,15.4098,15.3675,15.4098,149975.0
2020-08-06 10:30:00,18.19,18.2,18.13,18.14,147637.0,15.4098,15.4183,15.359,15.3675,147637.0
2020-08-06 10:40:00,18.14,18.16,18.06,18.09,337858.0,15.3675,15.3844,15.2997,15.3251,337858.0
2020-08-06 10:50:00,18.08,18.16,18.07,18.14,296384.0,15.3167,15.3844,15.3082,15.3675,296384.0
2020-08-06 11:00:00,18.14,18.16,18.1,18.13,84598.0,15.3675,15.3844,15.3336,15.359,84598.0
2020-08-06 11:10:00,18.12,18.14,18.09,18.13,102637.0,15.3505,15.3675,15.3251,15.359,102637.0
2020-08-06 11:20:00,18.14,18.15,18.11,18.14,107872.0,15.3675,15.376,15.3421,15.3675,107872.0
2020-08-06 11:30:00,18.13,18.15,18.1,18.14,136183.0,15.359,15.376,15.3336,15.3675,136183.0
2020-08-06 11:40:00,18.14,18.16,18.1,18.16,165247.0,15.3675,15.3844,15.3336,15.3844,165247.0
2020-08-06 11:50:00,18.16,18.2,18.15,18.2,137934.0,15.3844,15.4183,15.376,15.4183,137934.0
2020-08-06 12:00:00,18.19,18.23,18.19,18.2,104237.0,15.4098,15.4437,15.4098,15.4183,104237.0
2020-08-06 12:10:00,18.21,18.23,18.18,18.21,112460.0,15.4268,15.4437,15.4014,15.4268,112460.0
2020-08-06 12:20:00,18.21,18.22,18.19,18.21,81314.0,15.4268,15.4353,15.4098,15.4268,81314.0
2020-08-06 12:30:00,18.21,18.21,18.16,18.2,106116.0,15.4268,15.4268,15.3844,15.4183,106116.0
2020-08-06 12:40:00,18.19,18.22,18.17,18.2,127966.0,15.4098,15.4353,15.3929,15.4183,127966.0
2020-08-06 12:50:00,18.2,18.21,18.17,18.2,127715.0,15.4183,15.4268,15.3929,15.4183,127715.0
2020-08-06 13:00:00,18.19,18.2,18.16,18.18,81664.0,15.4098,15.4183,15.3844,15.4014,81664.0
2020-08-06 13:10:00,18.18,18.19,18.16,18.19,55683.0,15.4014,15.4098,15.3844,15.4098,55683.0
2020-08-06 13:20:00,18.19,18.21,18.17,18.19,91336.0,15.4098,15.4268,15.3929,15.4098,91336.0
2020-08-06 13:30:00,18.2,18.21,18.17,18.19,113678.0,15.4183,15.4268,15.3929,15.4098,113678.0
2020-08-06 13:40:00,18.2,18.22,18.19,18.21,96828.0,15.4183,15.4353,15.4098,15.4268,96828.0
2020-08-06 13:50:00,18.21,18.22,18.18,18.21,101571.0,15.4268,15.4353,15.4014,15.4268,101571.0
2020-08-06 14:00:00,18.22,18.26,18.21,18.26,199877.0,15.4353,15.4691,15.4268,15.4691,199877.0
2020-08-06 14:10:00,18.25,18.26,18.23,18.25,103855.0,15.4607,15.4691,15.4437,15.4607,103855.0
2020-08-06 14:20:00,18.24,18.29,18.24,18.29,157825.0,15.4522,15.4946,15.4522,15.4946,157825.0
2020-08-06 14:30:00,18.29,18.36,18.28,18.31,515634.0,15.4946,15.5539,15.4861,15.5115,515634.0
2020-08-06 14:40:00,18.31,18.32,18.29,18.31,255226.0,15.5115,15.52,15.4946,15.5115,255226.0
2020-08-06 14:50:00,18.3,18.32,18.27,18.32,177374.0,15.503,15.52,15.4776,15.52,177374.0
2020-08-06 15:00:00,18.32,18.32,18.25,18.28,221873.0,15.52,15.52,15.4607,15.4861,221873.0
2020-08-06 15:10:00,18.27,18.34,18.27,18.34,121697.0,15.4776,15.5369,15.4776,15.5369,121697.0
2020-08-06 15:20:00,18.34,18.34,18.28,18.3,133753.0,15.5369,15.5369,15.4861,15.503,133753.0
2020-08-06 15:30:00,18.3,18.32,18.28,18.3,190587.0,15.503,15.52,15.4861,15.503,190587.0
2020-08-06 15:40:00,18.3,18.32,18.28,18.3,208991.0,15.503,15.52,15.4861,15.503,208991.0
2020-08-06 15:50:00,18.3,18.31,18.24,18.27,756892.0,15.503,15.5115,15.4522,15.4776,756892.0
2020-08-07 09:30:00,18.24,18.36,18.18,18.23,290988.0,15.4522,15.5539,15.4014,15.4437,290988.0
2020-08-07 09:40:00,18.22,18.28,18.16,18.2,226627.0,15.4353,15.4861,15.3844,15.4183,226627.0
2020-08-07 09:50:00,18.2,18.21,18.16,18.18,114281.0,15.4183,15.4268,15.3844,15.4014,114281.0
2020-08-07 10:00:00,18.18,18.25,18.17,18.21,116211.0,15.4014,15.4607,15.3929,15.4268,116211.0
2020-08-07 10:10:00,18.22,18.28,18.2,18.2,157891.0,15.4353,15.4861,15.4183,15.4183,157891.0
2020-08-07 10:20:00,18.21,18.26,18.17,18.26,74565.0,15.4268,15.4691,15.3929,15.4691,74565.0
2020-08-07 10:30:00,18.27,18.31,18.26,18.3,141005.0,15.4776,15.5115,15.4691,15.503,141005.0
2020-08-07 10:40:00,18.3,18.34,18.28,18.3,201102.0,15.503,15.5369,15.4861,15.503,201102.0
2020-08-07 10:50:00,18.3,18.31,18.25,18.27,156495.0,15.503,15.5115,15.4607,15.4776,156495.0
2020-08-07 11:00:00,18.28,18.32,18.28,18.3,110113.0,15.4861,15.52,15.4861,15.503,110113.0
2020-08-07 11:10:00,18.3,18.31,18.28,18.28,202576.0,15.503,15.5115,15.4861,15.4861,202576.0
2020-08-07 11:20:00,18.28,18.29,18.24,18.27,70606.0,15.4861,15.4946,15.4522,15.4776,70606.0
2020-08-07 11:30:00,18.26,18.3,18.26,18.3,73879.0,15.4691,15.503,15.4691,15.503,73879.0
2020-08-07 11:40:00,18.3,18.31,18.27,18.29,71786.0,15.503,15.5115,15.4776,15.4946,71786.0
2020-08-07 11:50:00,18.29,18.3,18.26,18.27,88379.0,15.4946,15.503,15.4691,15.4776,88379.0
2020-08-07 12:00:00,18.27,18.32,18.26,18.32,166978.0,15.4776,15.52,15.4691,15.52,166978.0
2020-08-07 12:10:00,18.32,18.35,18.31,18.35,138965.0,15.52,15.5454,15.5115,15.5454,138965.0
2020-08-07 12:20:00,18.35,18.39,18.34,18.39,105844.0,15.5454,15.5793,15.5369,15.5793,105844.0
2020-08-07 12:30:00,18.39,18.4,18.36,18.39,110823.0,15.5793,15.5877,15.5539,15.5793,110823.0
2020-08-07 12:40:00,18.4,18.41,18.37,18.39,164011.0,15.5877,15.5962,15.5623,15.5793,164011.0
2020-08-07 12:50:00,18.39,18.41,18.36,18.37,76365.0,15.5793,15.5962,15.5539,15.5623,76365.0
2020-08-07 13:00:00,18.37,18.4,18.36,18.36,77956.0,15.5623,15.5877,15.5539,15.5539,77956.0
2020-08-07 13:10:00,18.37,18.37,18.3,18.32,288659.0,15.5623,15.5623,15.503,15.52,288659.0
2020-08-07 13:20:00,18.32,18.33,18.3,18.33,109211.0,15.52,15.5284,15.503,15.5284,109211.0
2020-08-07 13:30:00,18.32,18.35,18.3,18.35,49027.0,15.52,15.5454,15.503,15.5454,49027.0
2020-08-07 13:40:00,18.35,18.35,18.31,18.32,66930.0,15.5454,15.5454,15.5115,15.52,66930.0
2020-08-07 13:50:00,18.32,18.34,18.29,18.29,195537.0,15.52,15.5369,15.4946,15.4946,195537.0
2020-08-07 14:00:00,18.29,18.33,18.26,18.28,104235.0,15.4946,15.5284,15.4691,15.4861,104235.0
2020-08-07 14:10:00,18.28,18.32,18.27,18.3,125379.0,15.4861,15.52,15.4776,15.503,125379.0
2020-08-07 14:20:00,18.3,18.33,18.28,18.29,113550.0,15.503,15.5284,15.4861,15.4946,113550.0
2020-08-07 14:30:00,18.29,18.33,18.26,18.32,63104.0,15.4946,15.5284,15.4691,15.52,63104.0
2020-08-07 14:40:00,18.32,18.33,18.3,18.32,85521.0,15.52,15.5284,15.503,15.52,85521.0
2020-08-07 14:50:00,18.32,18.33,18.3,18.31,76676.0,15.52,15.5284,15.503,15.5115,76676.0
2020-08-07 15:00:00,18.3,18.38,18.3,18.36,159624.0,15.503,15.5708,15.503,15.5539,159624.0
2020-08-07 15:10:00,18.36,18.4,18.34,18.37,239800.0,15.5539,15.5877,15.5369,15.5623,239800.0
2020-08-07 15:20:00,18.37,18.38,18.33,18.35,109444.0,15.5623,15.5708,15.5284,15.5454,109444.0
2020-08-07 15:30:00,18.35,18.39,18.34,18.37,190863.0,15.5454,15.5793,15.5369,15.5623,190863.0
2020-08-07 15:40:00,18.37,18.43,18.36,18.42,186419.0,15.5623,15.6132,15.5539,15.6047,186419.0
2020-08-07 15:50:00,18.43,18.47,18.39,18.47,513825.0,15.6132,15.647,15.5793,15.647,513825.0
2020-08-10 09:30:00,18.5,18.79,18.49,18.72,399459.0,15.6725,15.9181,15.664,15.8588,399459.0
2020-08-10 09:40:00,18.72,18.89,18.71,18.87,180271.0,15.8588,16.0028,15.8504,15.9859,180271.0
2020-08-10 09:50:00,18.87,18.9,18.74,18.77,309156.0,15.9859,16.0113,15.8758,15.9012,309156.0
2020-08-10 10:00:00,18.77,18.81,18.73,18.78,166353.0,15.9012,15.9351,15.8673,15.9097,166353.0
2020-08-10 10:10:00,18.78,18.84,18.77,18.82,395320.0,15.9097,15.9605,15.9012,15.9435,395320.0
2020-08-10 10:20:00,18.82,18.83,18.74,18.78,200240.0,15.9435,15.952,15.8758,15.9097,200240.0
2020-08-10 10:30:00,18.78,18.78,18.73,18.75,114724.0,15.9097,15.9097,15.8673,15.8842,114724.0
2020-08-10 10:40:00,18.75,18.78,18.73,18.77,68347.0,15.8842,15.9097,15.8673,15.9012,68347.0
2020-08-10 10:50:00,18.76,18.78,18.73,18.75,188958.0,15.8927,15.9097,15.8673,15.8842,188958.0
2020-08-10 11:00:00,18.74,18.77,18.72,18.77,83287.0,15.8758,15.9012,15.8588,15.9012,83287.0
2020-08-10 11:10:00,18.77,18.8,18.76,18.8,170511.0,15.9012,15.9266,15.8927,15.9266,170511.0
2020-08-10 11:20:00,18.79,18.8,18.76,18.78,114244.0,15.9181,15.9266,15.8927,15.9097,114244.0
2020-08-10 11:30:00,18.78,18.81,18.77,18.79,139550.0,15.9097,15.9351,15.9012,15.9181,139550.0
2020-08-10 11:40:00,18.8,18.84,18.79,18.84,56409.0,15.9266,15.9605,15.9181,15.9605,56409.0
2020-08-10 11:50:00,18.84,18.89,18.83,18.89,65062.0,15.9605,16.0028,15.952,16.0028,65062.0
2020-08-10 12:00:00,18.88,18.91,18.86,18.91,99790.0,15.9944,16.0198,15.9774,16.0198,99790.0
2020-08-10 12:10:00,18.9,18.95,18.9,18.94,90740.0,16.0113,16.0537,16.0113,16.0452,90740.0
2020-08-10 12:20:00,18.95,18.95,18.91,18.93,89083.0,16.0537,16.0537,16.0198,16.0367,89083.0
2020-08-10 12:30:00,18.93,18.94,18.91,18.92,115917.0,16.0367,16.0452,16.0198,16.0283,115917.0
2020-08-10 12:40:00,18.93,18.95,18.92,18.93,116046.0,16.0367,16.0537,16.0283,16.0367,116046.0
2020-08-10 12:50:00,18.93,18.96,18.93,18.94,102922.0,16.0367,16.0622,16.0367,16.0452,102922.0
2020-08-10 13:00:00,18.94,18.95,18.93,18.94,48187.0,16.0452,16.0537,16.0367,16.0452,48187.0
2020-08-10 13:10:00,18.94,18.96,18.92,18.93,111206.0,16.0452,16.0622,16.0283,16.0367,111206.0
2020-08-10 13:20:00,18.93,18.94,18.92,18.93,45178.0,16.0367,16.0452,16.0283,16.0367,45178.0
2020-08-10 13:30:00,18.93,18.94,18.91,18.91,70127.0,16.0367,16.0452,16.0198,16.0198,70127.0
2020-08-10 13:40:00,18.91,18.93,18.91,18.93,26809.0,16.0198,16.0367,16.0198,16.0367,26809.0
2020-08-10 13:50:00,18.93,18.95,18.92,18.93,105974.0,16.0367,16.0537,16.0283,16.0367,105974.0
2020-08-10 14:00:00,18.93,18.96,18.92,18.96,76625.0,16.0367,16.0622,16.0283,16.0622,76625.0
2020-08-10 14:10:00,18.96,18.98,18.95,18.98,229735.0,16.0622,16.0791,16.0537,16.0791,229735.0
2020-08-10 14:20:00,18.98,18.98,18.96,18.97,79089.0,16.0791,16.0791,16.0622,16.0706,79089.0
2020-08-10 14:30:00,18.96,18.98,18.96,18.96,98897.0,16.0622,16.0791,16.0622,16.0622,98897.0
2020-08-10 14:40:00,18.96,18.97,18.91,18.92,124488.0,16.0622,16.0706,16.0198,16.0283,124488.0
2020-08-10 14:50:00,18.92,18.97,18.92,18.95,195459.0,16.0283,16.0706,16.0283,16.0537,195459.0
2020-08-10 15:00:00,18.95,19.0,18.94,18.98,254556.0,16.0537,16.096,16.0452,16.0791,254556.0
2020-08-10 15:10:00,18.99,19.02,18.98,19.02,255591.0,16.0876,16.113,16.0791,16.113,255591.0
2020-08-10 15:20:00,19.02,19.03,18.99,19.0,177050.0,16.113,16.1215,16.0876,16.096,177050.0
2020-08-10 15:30:00,19.0,19.03,18.99,19.01,254573.0,16.096,16.1215,16.0876,16.1045,254573.0
2020-08-10 15:40:00,19.01,19.04,18.96,18.97,370732.0,16.1045,16.1299,16.0622,16.0706,370732.0
2020-08-10 15:50:00,18.96,19.01,18.92,18.98,840945.0,16.0622,16.1045,16.0283,16.0791,840945.0
2020-08-11 09:30:00,19.0,19.4,18.99,19.3,838373.0,16.096,16.4349,16.0876,16.3502,838373.0
2020-08-11 09:40:00,19.3,19.43,19.28,19.32,573065.0,16.3502,16.4603,16.3332,16.3671,573065.0
2020-08-11 09:50:00,19.32,19.33,19.21,19.21,327264.0,16.3671,16.3756,16.2739,16.2739,327264.0
2020-08-11 10:00:00,19.21,19.21,19.04,19.04,220744.0,16.2739,16.2739,16.1299,16.1299,220744.0
2020-08-11 10:10:00,19.05,19.06,18.99,19.06,267495.0,16.1384,16.1469,16.0876,16.1469,267495.0
2020-08-11 10:20:00,19.07,19.07,18.97,19.06,188908.0,16.1553,16.1553,16.0706,16.1469,188908.0
2020-08-11 10:30:00,19.05,19.08,18.98,19.01,279768.0,16.1384,16.1638,16.0791,16.1045,279768.0
2020-08-11 10:40:00,19.02,19.05,18.97,18.98,123157.0,16.113,16.1384,16.0706,16.0791,123157.0
2020-08-11 10:50:00,18.98,19.01,18.96,18.98,137514.0,16.0791,16.1045,16.0622,16.0791,137514.0
2020-08-11 11:00:00,18.98,19.0,18.93,18.94,124269.0,16.0791,16.096,16.0367,16.0452,124269.0
2020-08-11 11:10:00,18.94,18.96,18.91,18.94,132680.0,16.0452,16.0622,16.0198,16.0452,132680.0
2020-08-11 11:20:00,18.94,19.0,18.93,18.98,186605.0,16.0452,16.096,16.0367,16.0791,186605.0
2020-08-11 11:30:00,18.98,19.01,18.95,18.98,126152.0,16.0791,16.1045,16.0537,16.0791,126152.0
2020-08-11 11:40:00,18.98,18.98,18.93,18.93,68023.0,16.0791,16.0791,16.0367,16.0367,68023.0
2020-08-11 11:50:00,18.93,18.97,18.92,18.95,129943.0,16.0367,16.0706,16.0283,16.0537,129943.0
2020-08-11 12:00:00,18.95,18.95,18.91,18.92,59332.0,16.0537,16.0537,16.0198,16.0283,59332.0
2020-08-11 12:10:00,18.92,18.95,18.92,18.92,67956.0,16.0283,16.0537,16.0283,16.0283,67956.0
2020-08-11 12:20:00,18.92,18.93,18.91,18.91,52555.0,16.0283,16.0367,16.0198,16.0198,52555.0
2020-08-11 12:30:00,18.91,18.92,18.83,18.85,116835.0,16.0198,16.0283,15.952,15.969,116835.0
2020-08-11 12:40:00,18.85,18.89,18.84,18.89,62174.0,15.969,16.0028,15.9605,16.0028,62174.0
2020-08-11 12:50:00,18.89,18.89,18.86,18.89,106677.0,16.0028,16.0028,15.9774,16.0028,106677.0
2020-08-11 13:00:00,18.9,18.9,18.86,18.89,86195.0,16.0113,16.0113,15.9774,16.0028,86195.0
2020-08-11 13:10:00,18.89,18.91,18.88,18.91,57170.0,16.0028,16.0198,15.9944,16.0198,57170.0
2020-08-11 13:20:00,18.91,18.94,18.9,18.94,165038.0,16.0198,16.0452,16.0113,16.0452,165038.0
2020-08-11 13:30:00,18.93,18.94,18.89,18.91,257489.0,16.0367,16.0452,16.0028,16.0198,257489.0
2020-08-11 13:40:00,18.91,18.95,18.9,18.92,100705.0,16.0198,16.0537,16.0113,16.0283,100705.0
2020-08-11 13:50:00,18.92,18.97,18.92,18.94,73014.0,16.0283,16.0706,16.0283,16.0452,73014.0
2020-08-11 14:00:00,18.94,19.0,18.94,19.0,191524.0,16.0452,16.096,16.0452,16.096,191524.0
2020-08-11 14:10:00,18.99,19.01,18.92,18.94,142461.0,16.0876,16.1045,16.0283,16.0452,142461.0
2020-08-11 14:20:00,18.93,18.94,18.9,18.9,76852.0,16.0367,16.0452,16.0113,16.0113,76852.0
2020-08-11 14:30:00,18.91,18.91,18.85,18.88,265671.0,16.0198,16.0198,15.969,15.9944,265671.0
2020-08-11 14:40:00,18.87,18.91,18.85,18.88,163814.0,15.9859,16.0198,15.969,15.9944,163814.0
2020-08-11 14:50:00,18.88,18.9,18.87,18.89,103184.0,15.9944,16.0113,15.9859,16.0028,103184.0
2020-08-11 15:00:00,18.89,18.89,18.82,18.82,125918.0,16.0028,16.0028,15.9435,15.9435,125918.0
2020-08-11 15:10:00,18.83,18.85,18.66,18.67,301988.0,15.952,15.969,15.808,15.8165,301988.0
2020-08-11 15:20:00,18.66,18.73,18.62,18.72,290184.0,15.808,15.8673,15.7741,15.8588,290184.0
2020-08-11 15:30:00,18.71,18.74,18.62,18.66,352280.0,15.8504,15.8758,15.7741,15.808,352280.0
2020-08-11 15:40:00,18.67,18.68,18.56,18.57,446916.0,15.8165,15.8249,15.7233,15.7318,446916.0
2020-08-11 15:50:00,18.56,18.58,18.48,18.56,1140567.0,15.7233,15.7402,15.6555,15.7233,1140567.0
2020-08-12 09:30:00,18.81,18.86,18.67,18.68,237355.0,15.9351,15.9774,15.8165,15.8249,237355.0
2020-08-12 09:40:00,18.68,18.74,18.66,18.69,120558.0,15.8249,15.8758,15.808,15.8334,120558.0
2020-08-12 09:50:00,18.68,18.73,18.63,18.71,127097.0,15.8249,15.8673,15.7826,15.8504,127097.0
2020-08-12 10:00:00,18.71,18.82,18.68,18.76,126131.0,15.8504,15.9435,15.8249,15.8927,126131.0
2020-08-12 10:10:00,18.77,18.8,18.74,18.78,114123.0,15.9012,15.9266,15.8758,15.9097,114123.0
2020-08-12 10:20:00,18.77,18.79,18.73,18.77,127150.0,15.9012,15.9181,15.8673,15.9012,127150.0
2020-08-12 10:30:00,18.76,18.78,18.71,18.71,99346.0,15.8927,15.9097,15.8504,15.8504,99346.0
2020-08-12 10:40:00,18.72,18.79,18.71,18.72,88246.0,15.8588,15.9181,15.8504,15.8588,88246.0
2020-08-12 10:50:00,18.73,18.73,18.6,18.62,231253.0,15.8673,15.8673,15.7572,15.7741,231253.0
2020-08-12 11:00:00,18.61,18.64,18.59,18.63,120941.0,15.7656,15.7911,15.7487,15.7826,120941.0
2020-08-12 11:10:00,18.63,18.63,18.59,18.62,94834.0,15.7826,15.7826,15.7487,15.7741,94834.0
2020-08-12 11:20:00,18.61,18.61,18.53,18.57,167498.0,15.7656,15.7656,15.6979,15.7318,167498.0
2020-08-12 11:30:00,18.57,18.62,18.49,18.51,211225.0,15.7318,15.7741,15.664,15.6809,211225.0
2020-08-12 11:40:00,18.51,18.64,18.4,18.6,1538489.0,15.6809,15.7911,15.5877,15.7572,1538489.0
2020-08-12 11:50:00,18.6,18.72,18.6,18.66,698922.0,15.7572,15.8588,15.7572,15.808,698922.0
2020-08-12 12:00:00,18.65,18.73,18.63,18.69,148368.0,15.7995,15.8673,15.7826,15.8334,148368.0
2020-08-12 12:10:00,18.69,18.7,18.66,18.69,66789.0,15.8334,15.8419,15.808,15.8334,66789.0
2020-08-12 12:20:00,18.69,18.78,18.67,18.77,168648.0,15.8334,15.9097,15.8165,15.9012,168648.0
2020-08-12 12:30:00,18.77,18.8,18.76,18.79,83988.0,15.9012,15.9266,15.8927,15.9181,83988.0
2020-08-12 12:40:00,18.79,18.81,18.78,18.79,67844.0,15.9181,15.9351,15.9097,15.9181,67844.0
2020-08-12 12:50:00,18.79,18.79,18.7,18.71,81636.0,15.9181,15.9181,15.8419,15.8504,81636.0
2020-08-12 13:00:00,18.72,18.74,18.69,18.69,69140.0,15.8588,15.8758,15.8334,15.8334,69140.0
2020-08-12 13:10:00,18.7,18.7,18.67,18.7,78297.0,15.8419,15.8419,15.8165,15.8419,78297.0
2020-08-12 13:20:00,18.69,18.73,18.69,18.71,93569.0,15.8334,15.8673,15.8334,15.8504,93569.0
2020-08-12 13:30:00,18.71,18.79,18.71,18.77,65544.0,15.8504,15.9181,15.8504,15.9012,65544.0
2020-08-12 13:40:00,18.78,18.81,18.77,18.79,59755.0,15.9097,15.9351,15.9012,15.9181,59755.0
2020-08-12 13:50:00,18.79,18.82,18.78,18.82,49394.0,15.9181,15.9435,15.9097,15.9435,49394.0
2020-08-12 14:00:00,18.83,18.84,18.8,18.82,72537.0,15.952,15.9605,15.9266,15.9435,72537.0
2020-08-12 14:10:00,18.81,18.82,18.75,18.76,74534.0,15.9351,15.9435,15.8842,15.8927,74534.0
2020-08-12 14:20:00,18.76,18.79,18.75,18.79,56766.0,15.8927,15.9181,15.8842,15.9181,56766.0
2020-08-12 14:30:00,18.79,18.79,18.73,18.74,124126.0,15.9181,15.9181,15.8673,15.8758,124126.0
2020-08-12 14:40:00,18.74,18.77,18.72,18.77,103548.0,15.8758,15.9012,15.8588,15.9012,103548.0
2020-08-12 14:50:00,18.77,18.8,18.75,18.78,89892.0,15.9012,15.9266,15.8842,15.9097,89892.0
2020-08-12 15:00:00,18.77,18.78,18.74,18.76,94953.0,15.9012,15.9097,15.8758,15.8927,94953.0
2020-08-12 15:10:00,18.76,18.8,18.75,18.78,107177.0,15.8927,15.9266,15.8842,15.9097,107177.0
2020-08-12 15:20:00,18.78,18.82,18.78,18.81,198732.0,15.9097,15.9435,15.9097,15.9351,198732.0
2020-08-12 15:30:00,18.81,18.81,18.75,18.78,191153.0,15.9351,15.9351,15.8842,15.9097,191153.0
2020-08-12 15:40:00,18.78,18.82,18.77,18.81,170919.0,15.9097,15.9435,15.9012,15.9351,170919.0
2020-08-12 15:50:00,18.8,18.83,18.78,18.8,723634.0,15.9266,15.952,15.9097,15.9266,723634.0
2020-08-13 09:30:00,18.55,18.72,18.41,18.41,645145.0,15.7148,15.8588,15.5962,15.5962,645145.0
2020-08-13 09:40:00,18.41,18.46,18.38,18.43,341562.0,15.5962,15.6386,15.5708,15.6132,341562.0
2020-08-13 09:50:00,18.42,18.58,18.41,18.58,355261.0,15.6047,15.7402,15.5962,15.7402,355261.0
2020-08-13 10:00:00,18.58,18.69,18.55,18.64,192477.0,15.7402,15.8334,15.7148,15.7911,192477.0
2020-08-13 10:10:00,18.64,18.65,18.48,18.49,490660.0,15.7911,15.7995,15.6555,15.664,490660.0
2020-08-13 10:20:00,18.49,18.52,18.41,18.41,217956.0,15.664,15.6894,15.5962,15.5962,217956.0
2020-08-13 10:30:00,18.41,18.42,18.35,18.38,344289.0,15.5962,15.6047,15.5454,15.5708,344289.0
2020-08-13 10:40:00,18.38,18.57,18.38,18.57,241111.0,15.5708,15.7318,15.5708,15.7318,241111.0
2020-08-13 10:50:00,18.57,18.59,18.5,18.51,158487.0,15.7318,15.7487,15.6725,15.6809,158487.0
2020-08-13 11:00:00,18.52,18.52,18.44,18.5,156855.0,15.6894,15.6894,15.6216,15.6725,156855.0
2020-08-13 11:10:00,18.49,18.53,18.47,18.49,102823.0,15.664,15.6979,15.647,15.664,102823.0
2020-08-13 11:20:00,18.48,18.49,18.42,18.44,190655.0,15.6555,15.664,15.6047,15.6216,190655.0
2020-08-13 11:30:00,18.45,18.47,18.39,18.4,125753.0,15.6301,15.647,15.5793,15.5877,125753.0
2020-08-13 11:40:00,18.41,18.47,18.4,18.45,89043.0,15.5962,15.647,15.5877,15.6301,89043.0
2020-08-13 11:50:00,18.44,18.49,18.43,18.48,75050.0,15.6216,15.664,15.6132,15.6555,75050.0
2020-08-13 12:00:00,18.49,18.52,18.48,18.5,57633.0,15.664,15.6894,15.6555,15.6725,57633.0
2020-08-13 12:10:00,18.51,18.51,18.44,18.46,263089.0,15.6809,15.6809,15.6216,15.6386,263089.0
2020-08-13 12:20:00,18.46,18.5,18.44,18.46,170203.0,15.6386,15.6725,15.6216,15.6386,170203.0
2020-08-13 12:30:00,18.47,18.48,18.44,18.44,134345.0,15.647,15.6555,15.6216,15.6216,134345.0
2020-08-13 12:40:00,18.44,18.44,18.4,18.4,127591.0,15.6216,15.6216,15.5877,15.5877,127591.0
2020-08-13 12:50:00,18.41,18.42,18.4,18.41,106258.0,15.5962,15.6047,15.5877,15.5962,106258.0
2020-08-13 13:00:00,18.42,18.44,18.38,18.38,131211.0,15.6047,15.6216,15.5708,15.5708,131211.0
2020-08-13 13:10:00,18.39,18.4,18.38,18.38,69481.0,15.5793,15.5877,15.5708,15.5708,69481.0
2020-08-13 13:20:00,18.39,18.4,18.36,18.39,133736.0,15.5793,15.5877,15.5539,15.5793,133736.0
2020-08-13 13:30:00,18.39,18.4,18.36,18.38,107432.0,15.5793,15.5877,15.5539,15.5708,107432.0
2020-08-13 13:40:00,18.39,18.41,18.36,18.39,147934.0,15.5793,15.5962,15.5539,15.5793,147934.0
2020-08-13 13:50:00,18.39,18.44,18.39,18.41,202339.0,15.5793,15.6216,15.5793,15.5962,202339.0
2020-08-13 14:00:00,18.4,18.45,18.38,18.45,126980.0,15.5877,15.6301,15.5708,15.6301,126980.0
2020-08-13 14:10:00,18.45,18.51,18.43,18.48,160707.0,15.6301,15.6809,15.6132,15.6555,160707.0
2020-08-13 14:20:00,18.49,18.49,18.44,18.45,262258.0,15.664,15.664,15.6216,15.6301,262258.0
2020-08-13 14:30:00,18.45,18.45,18.36,18.37,115877.0,15.6301,15.6301,15.5539,15.5623,115877.0
2020-08-13 14:40:00,18.38,18.44,18.37,18.42,96797.0,15.5708,15.6216,15.5623,15.6047,96797.0
2020-08-13 14:50:00,18.41,18.42,18.35,18.37,129229.0,15.5962,15.6047,15.5454,15.5623,129229.0
2020-08-13 15:00:00,18.37,18.42,18.35,18.39,224658.0,15.5623,15.6047,15.5454,15.5793,224658.0
2020-08-13 15:10:00,18.39,18.43,18.37,18.43,129415.0,15.5793,15.6132,15.5623,15.6132,129415.0
2020-08-13 15:20:00,18.43,18.48,18.42,18.45,169476.0,15.6132,15.6555,15.6047,15.6301,169476.0
2020-08-13 15:30:00,18.44,18.45,18.4,18.41,254544.0,15.6216,15.6301,15.5877,15.5962,254544.0
2020-08-13 15:40:00,18.41,18.43,18.36,18.38,285524.0,15.5962,15.6132,15.5539,15.5708,285524.0
2020-08-13 15:50:00,18.38,18.42,18.36,18.38,674485.0,15.5708,15.6047,15.5539,15.5708,674485.0
2020-08-14 09:30:00,18.28,18.35,18.21,18.29,307415.0,15.4861,15.5454,15.4268,15.4946,307415.0
2020-08-14 09:40:00,18.29,18.32,18.15,18.19,200459.0,15.4946,15.52,15.376,15.4098,200459.0
2020-08-14 09:50:00,18.18,18.2,18.07,18.12,575410.0,15.4014,15.4183,15.3082,15.3505,575410.0
2020-08-14 10:00:00,18.12,18.15,18.06,18.13,658602.0,15.3505,15.376,15.2997,15.359,658602.0
2020-08-14 10:10:00,18.13,18.15,18.06,18.09,869994.0,15.359,15.376,15.2997,15.3251,869994.0
2020-08-14 10:20:00,18.1,18.2,18.08,18.14,886166.0,15.3336,15.4183,15.3167,15.3675,886166.0
2020-08-14 10:30:00,18.14,18.2,18.13,18.18,225043.0,15.3675,15.4183,15.359,15.4014,225043.0
2020-08-14 10:40:00,18.18,18.18,18.15,18.15,349088.0,15.4014,15.4014,15.376,15.376,349088.0
2020-08-14 10:50:00,18.16,18.18,18.11,18.11,171034.0,15.3844,15.4014,15.3421,15.3421,171034.0
2020-08-14 11:00:00,18.11,18.12,18.03,18.1,215142.0,15.3421,15.3505,15.2743,15.3336,215142.0
2020-08-14 11:10:00,18.09,18.16,18.08,18.16,123314.0,15.3251,15.3844,15.3167,15.3844,123314.0
2020-08-14 11:20:00,18.16,18.23,18.14,18.2,117965.0,15.3844,15.4437,15.3675,15.4183,117965.0
2020-08-14 11:30:00,18.21,18.21,18.16,18.18,313759.0,15.4268,15.4268,15.3844,15.4014,313759.0
2020-08-14 11:40:00,18.18,18.23,18.17,18.21,116458.0,15.4014,15.4437,15.3929,15.4268,116458.0
2020-08-14 11:50:00,18.21,18.25,18.19,18.23,95910.0,15.4268,15.4607,15.4098,15.4437,95910.0
2020-08-14 12:00:00,18.23,18.25,18.21,18.21,156207.0,15.4437,15.4607,15.4268,15.4268,156207.0
2020-08-14 12:10:00,18.21,18.29,18.2,18.28,82943.0,15.4268,15.4946,15.4183,15.4861,82943.0
2020-08-14 12:20:00,18.28,18.32,18.27,18.31,66982.0,15.4861,15.52,15.4776,15.5115,66982.0
2020-08-14 12:30:00,18.31,18.35,18.31,18.34,77148.0,15.5115,15.5454,15.5115,15.5369,77148.0
2020-08-14 12:40:00,18.34,18.34,18.3,18.33,80510.0,15.5369,15.5369,15.503,15.5284,80510.0
2020-08-14 12:50:00,18.33,18.34,18.3,18.3,68196.0,15.5284,15.5369,15.503,15.503,68196.0
2020-08-14 13:00:00,18.3,18.33,18.29,18.32,77076.0,15.503,15.5284,15.4946,15.52,77076.0
2020-08-14 13:10:00,18.32,18.35,18.31,18.33,76521.0,15.52,15.5454,15.5115,15.5284,76521.0
2020-08-14 13:20:00,18.34,18.35,18.33,18.34,76712.0,15.5369,15.5454,15.5284,15.5369,76712.0
2020-08-14 13:30:00,18.34,18.35,18.3,18.35,88984.0,15.5369,15.5454,15.503,15.5454,88984.0
2020-08-14 13:40:00,18.34,18.35,18.29,18.32,157774.0,15.5369,15.5454,15.4946,15.52,157774.0
2020-08-14 13:50:00,18.32,18.35,18.29,18.3,117837.0,15.52,15.5454,15.4946,15.503,117837.0
2020-08-14 14:00:00,18.3,18.31,18.27,18.29,97792.0,15.503,15.5115,15.4776,15.4946,97792.0
2020-08-14 14:10:00,18.3,18.3,18.26,18.26,98038.0,15.503,15.503,15.4691,15.4691,98038.0
2020-08-14 14:20:00,18.26,18.29,18.24,18.25,84817.0,15.4691,15.4946,15.4522,15.4607,84817.0
2020-08-14 14:30:00,18.25,18.28,18.23,18.23,54451.0,15.4607,15.4861,15.4437,15.4437,54451.0
2020-08-14 14:40:00,18.23,18.25,18.2,18.23,132863.0,15.4437,15.4607,15.4183,15.4437,132863.0
2020-08-14 14:50:00,18.23,18.24,18.21,18.23,79857.0,15.4437,15.4522,15.4268,15.4437,79857.0
2020-08-14 15:00:00,18.23,18.23,18.2,18.22,103560.0,15.4437,15.4437,15.4183,15.4353,103560.0
2020-08-14 15:10:00,18.22,18.23,18.17,18.19,169165.0,15.4353,15.4437,15.3929,15.4098,169165.0
2020-08-14 15:20:00,18.19,18.22,18.18,18.19,161842.0,15.4098,15.4353,15.4014,15.4098,161842.0
2020-08-14 15:30:00,18.19,18.21,18.14,18.14,267807.0,15.4098,15.4268,15.3675,15.3675,267807.0
2020-08-14 15:40:00,18.14,18.15,18.08,18.08,708583.0,15.3675,15.376,15.3167,15.3167,708583.0
2020-08-14 15:50:00,18.08,18.19,18.07,18.19,1104106.0,15.3167,15.4098,15.3082,15.4098,1104106.0
2020-08-17 09:30:00,18.24,18.3,18.19,18.27,549870.0,15.4522,15.503,15.4098,15.4776,549870.0
2020-08-17 09:40:00,18.27,18.27,18.17,18.19,247262.0,15.4776,15.4776,15.3929,15.4098,247262.0
2020-08-17 09:50:00,18.2,18.21,18.12,18.13,247026.0,15.4183,15.4268,15.3505,15.359,247026.0
2020-08-17 10:00:00,18.14,18.14,18.09,18.12,108866.0,15.3675,15.3675,15.3251,15.3505,108866.0
2020-08-17 10:10:00,18.13,18.23,18.12,18.22,135231.0,15.359,15.4437,15.3505,15.4353,135231.0
2020-08-17 10:20:00,18.22,18.23,18.15,18.2,386207.0,15.4353,15.4437,15.376,15.4183,386207.0
2020-08-17 10:30:00,18.19,18.19,18.14,18.14,136041.0,15.4098,15.4098,15.3675,15.3675,136041.0
2020-08-17 10:40:00,18.15,18.18,18.14,18.16,241352.0,15.376,15.4014,15.3675,15.3844,241352.0
2020-08-17 10:50:00,18.17,18.19,18.15,18.18,238445.0,15.3929,15.4098,15.376,15.4014,238445.0
2020-08-17 11:00:00,18.18,18.24,18.17,18.23,159448.0,15.4014,15.4522,15.3929,15.4437,159448.0
2020-08-17 11:10:00,18.23,18.26,18.18,18.25,342505.0,15.4437,15.4691,15.4014,15.4607,342505.0
2020-08-17 11:20:00,18.26,18.29,18.24,18.29,112167.0,15.4691,15.4946,15.4522,15.4946,112167.0
2020-08-17 11:30:00,18.29,18.32,18.28,18.3,113147.0,15.4946,15.52,15.4861,15.503,113147.0
2020-08-17 11:40:00,18.3,18.33,18.29,18.31,50771.0,15.503,15.5284,15.4946,15.5115,50771.0
2020-08-17 11:50:00,18.32,18.32,18.29,18.31,86448.0,15.52,15.52,15.4946,15.5115,86448.0
2020-08-17 12:00:00,18.3,18.32,18.27,18.29,83658.0,15.503,15.52,15.4776,15.4946,83658.0
2020-08-17 12:10:00,18.28,18.29,18.22,18.22,93832.0,15.4861,15.4946,15.4353,15.4353,93832.0
2020-08-17 12:20:00,18.22,18.23,18.18,18.23,149494.0,15.4353,15.4437,15.4014,15.4437,149494.0
2020-08-17 12:30:00,18.22,18.25,18.19,18.2,592857.0,15.4353,15.4607,15.4098,15.4183,592857.0
2020-08-17 12:40:00,18.19,18.2,18.17,18.17,138264.0,15.4098,15.4183,15.3929,15.3929,138264.0
2020-08-17 12:50:00,18.18,18.19,18.17,18.18,123173.0,15.4014,15.4098,15.3929,15.4014,123173.0
2020-08-17 13:00:00,18.18,18.2,18.17,18.19,95210.0,15.4014,15.4183,15.3929,15.4098,95210.0
2020-08-17 13:10:00,18.19,18.2,18.15,18.16,191599.0,15.4098,15.4183,15.376,15.3844,191599.0
2020-08-17 13:20:00,18.16,18.17,18.11,18.12,121840.0,15.3844,15.3929,15.3421,15.3505,121840.0
2020-08-17 13:30:00,18.12,18.14,18.1,18.12,91434.0,15.3505,15.3675,15.3336,15.3505,91434.0
2020-08-17 13:40:00,18.12,18.13,18.1,18.11,96000.0,15.3505,15.359,15.3336,15.3421,96000.0
2020-08-17 13:50:00,18.12,18.12,18.07,18.1,137479.0,15.3505,15.3505,15.3082,15.3336,137479.0
2020-08-17 14:00:00,18.09,18.1,18.04,18.05,151998.0,15.3251,15.3336,15.2828,15.2912,151998.0
2020-08-17 14:10:00,18.05,18.08,18.02,18.02,170213.0,15.2912,15.3167,15.2658,15.2658,170213.0
2020-08-17 14:20:00,18.03,18.07,18.02,18.05,128029.0,15.2743,15.3082,15.2658,15.2912,128029.0
2020-08-17 14:30:00,18.05,18.05,18.01,18.03,146092.0,15.2912,15.2912,15.2573,15.2743,146092.0
2020-08-17 14:40:00,18.04,18.08,18.03,18.07,158079.0,15.2828,15.3167,15.2743,15.3082,158079.0
2020-08-17 14:50:00,18.07,18.09,18.06,18.06,123188.0,15.3082,15.3251,15.2997,15.2997,123188.0
2020-08-17 15:00:00,18.07,18.07,18.01,18.01,263754.0,15.3082,15.3082,15.2573,15.2573,263754.0
2020-08-17 15:10:00,18.01,18.04,17.98,18.02,274510.0,15.2573,15.2828,15.2319,15.2658,274510.0
2020-08-17 15:20:00,18.02,18.03,17.99,17.99,303818.0,15.2658,15.2743,15.2404,15.2404,303818.0
2020-08-17 15:30:00,17.99,18.01,17.98,18.0,626504.0,15.2404,15.2573,15.2319,15.2489,626504.0
2020-08-17 15:40:00,17.99,18.0,17.96,17.98,693872.0,15.2404,15.2489,15.215,15.2319,693872.0
2020-08-17 15:50:00,17.98,18.0,17.9,17.95,2185339.0,15.2319,15.2489,15.1642,15.2065,2185339.0
2020-08-18 09:30:00,17.94,17.96,17.81,17.87,415005.0,15.198,15.215,15.0879,15.1387,415005.0
2020-08-18 09:40:00,17.87,17.99,17.87,17.98,309255.0,15.1387,15.2404,15.1387,15.2319,309255.0
2020-08-18 09:50:00,17.98,18.04,17.97,18.0,216268.0,15.2319,15.2828,15.2235,15.2489,216268.0
2020-08-18 10:00:00,18.0,18.06,17.97,18.01,151143.0,15.2489,15.2997,15.2235,15.2573,151143.0
2020-08-18 10:10:00,18.01,18.07,18.0,18.05,114270.0,15.2573,15.3082,15.2489,15.2912,114270.0
2020-08-18 10:20:00,18.05,18.09,18.03,18.07,216255.0,15.2912,15.3251,15.2743,15.3082,216255.0
2020-08-18 10:30:00,18.07,18.1,18.05,18.1,138359.0,15.3082,15.3336,15.2912,15.3336,138359.0
2020-08-18 10:40:00,18.09,18.14,18.08,18.12,211933.0,15.3251,15.3675,15.3167,15.3505,211933.0
2020-08-18 10:50:00,18.12,18.18,18.11,18.18,184668.0,15.3505,15.4014,15.3421,15.4014,184668.0
2020-08-18 11:00:00,18.18,18.19,18.14,18.17,122971.0,15.4014,15.4098,15.3675,15.3929,122971.0
2020-08-18 11:10:00,18.17,18.19,18.15,18.18,71689.0,15.3929,15.4098,15.376,15.4014,71689.0
2020-08-18 11:20:00,18.19,18.24,18.16,18.21,130376.0,15.4098,15.4522,15.3844,15.4268,130376.0
2020-08-18 11:30:00,18.21,18.22,18.18,18.2,82296.0,15.4268,15.4353,15.4014,15.4183,82296.0
2020-08-18 11:40:00,18.21,18.21,18.16,18.21,68448.0,15.4268,15.4268,15.3844,15.4268,68448.0
2020-08-18 11:50:00,18.21,18.25,18.2,18.21,86340.0,15.4268,15.4607,15.4183,15.4268,86340.0
2020-08-18 12:00:00,18.22,18.25,18.21,18.21,75257.0,15.4353,15.4607,15.4268,15.4268,75257.0
2020-08-18 12:10:00,18.22,18.23,18.18,18.19,60618.0,15.4353,15.4437,15.4014,15.4098,60618.0
2020-08-18 12:20:00,18.19,18.2,18.16,18.19,35336.0,15.4098,15.4183,15.3844,15.4098,35336.0
2020-08-18 12:30:00,18.19,18.2,18.14,18.19,85119.0,15.4098,15.4183,15.3675,15.4098,85119.0
2020-08-18 12:40:00,18.19,18.22,18.18,18.21,77741.0,15.4098,15.4353,15.4014,15.4268,77741.0
2020-08-18 12:50:00,18.21,18.23,18.2,18.21,60845.0,15.4268,15.4437,15.4183,15.4268,60845.0
2020-08-18 13:00:00,18.21,18.23,18.2,18.23,97523.0,15.4268,15.4437,15.4183,15.4437,97523.0
2020-08-18 13:10:00,18.23,18.24,18.2,18.21,112010.0,15.4437,15.4522,15.4183,15.4268,112010.0
2020-08-18 13:20:00,18.21,18.23,18.2,18.23,34651.0,15.4268,15.4437,15.4183,15.4437,34651.0
2020-08-18 13:30:00,18.23,18.25,18.21,18.23,84345.0,15.4437,15.4607,15.4268,15.4437,84345.0
2020-08-18 13:40:00,18.24,18.27,18.23,18.26,95906.0,15.4522,15.4776,15.4437,15.4691,95906.0
2020-08-18 13:50:00,18.26,18.27,18.13,18.21,1326298.0,15.4691,15.4776,15.359,15.4268,1326298.0
2020-08-18 14:00:00,18.22,18.27,18.2,18.25,140968.0,15.4353,15.4776,15.4183,15.4607,140968.0
2020-08-18 14:10:00,18.25,18.25,18.19,18.2,132101.0,15.4607,15.4607,15.4098,15.4183,132101.0
2020-08-18 14:20:00,18.2,18.2,18.14,18.14,117556.0,15.4183,15.4183,15.3675,15.3675,117556.0
2020-08-18 14:30:00,18.14,18.16,18.1,18.11,243744.0,15.3675,15.3844,15.3336,15.3421,243744.0
2020-08-18 14:40:00,18.1,18.18,18.09,18.16,169482.0,15.3336,15.4014,15.3251,15.3844,169482.0
2020-08-18 14:50:00,18.16,18.2,18.16,18.19,87456.0,15.3844,15.4183,15.3844,15.4098,87456.0
2020-08-18 15:00:00,18.19,18.19,18.15,18.16,66928.0,15.4098,15.4098,15.376,15.3844,66928.0
2020-08-18 15:10:00,18.16,18.19,18.14,18.16,150926.0,15.3844,15.4098,15.3675,15.3844,150926.0
2020-08-18 15:20:00,18.17,18.2,18.16,18.19,106705.0,15.3929,15.4183,15.3844,15.4098,106705.0
2020-08-18 15:30:00,18.19,18.2,18.17,18.18,135866.0,15.4098,15.4183,15.3929,15.4014,135866.0
2020-08-18 15:40:00,18.18,18.2,18.17,18.18,302248.0,15.4014,15.4183,15.3929,15.4014,302248.0
2020-08-18 15:50:00,18.18,18.25,18.18,18.25,710225.0,15.4014,15.4607,15.4014,15.4607,710225.0
2020-08-19 09:30:00,18.3,18.37,18.29,18.35,268083.0,15.503,15.5623,15.4946,15.5454,268083.0
2020-08-19 09:40:00,18.35,18.39,18.34,18.37,212301.0,15.5454,15.5793,15.5369,15.5623,212301.0
2020-08-19 09:50:00,18.36,18.48,18.35,18.46,234542.0,15.5539,15.6555,15.5454,15.6386,234542.0
2020-08-19 10:00:00,18.46,18.49,18.37,18.38,89057.0,15.6386,15.664,15.5623,15.5708,89057.0
2020-08-19 10:10:00,18.38,18.43,18.36,18.4,111998.0,15.5708,15.6132,15.5539,15.5877,111998.0
2020-08-19 10:20:00,18.4,18.42,18.38,18.41,105750.0,15.5877,15.6047,15.5708,15.5962,105750.0
2020-08-19 10:30:00,18.41,18.42,18.37,18.38,131864.0,15.5962,15.6047,15.5623,15.5708,131864.0
2020-08-19 10:40:00,18.37,18.44,18.35,18.37,167496.0,15.5623,15.6216,15.5454,15.5623,167496.0
2020-08-19 10:50:00,18.37,18.42,18.36,18.39,101734.0,15.5623,15.6047,15.5539,15.5793,101734.0
2020-08-19 11:00:00,18.39,18.4,18.34,18.35,106666.0,15.5793,15.5877,15.5369,15.5454,106666.0
2020-08-19 11:10:00,18.34,18.35,18.3,18.3,79104.0,15.5369,15.5454,15.503,15.503,79104.0
2020-08-19 11:20:00,18.3,18.31,18.28,18.3,96189.0,15.503,15.5115,15.4861,15.503,96189.0
2020-08-19 11:30:00,18.29,18.37,18.29,18.35,112271.0,15.4946,15.5623,15.4946,15.5454,112271.0
2020-08-19 11:40:00,18.35,18.35,18.34,18.34,20653.0,15.5454,15.5454,15.5369,15.5369,20653.0
2020-08-19 11:50:00,18.35,18.38,18.32,18.37,96366.0,15.5454,15.5708,15.52,15.5623,96366.0
2020-08-19 12:00:00,18.37,18.37,18.28,18.3,105309.0,15.5623,15.5623,15.4861,15.503,105309.0
2020-08-19 12:10:00,18.29,18.32,18.25,18.26,73490.0,15.4946,15.52,15.4607,15.4691,73490.0
2020-08-19 12:20:00,18.25,18.31,18.25,18.3,46260.0,15.4607,15.5115,15.4607,15.503,46260.0
2020-08-19 12:30:00,18.3,18.31,18.29,18.3,32036.0,15.503,15.5115,15.4946,15.503,32036.0
2020-08-19 12:40:00,18.29,18.3,18.26,18.28,131264.0,15.4946,15.503,15.4691,15.4861,131264.0
2020-08-19 12:50:00,18.27,18.3,18.27,18.29,43374.0,15.4776,15.503,15.4776,15.4946,43374.0
2020-08-19 13:00:00,18.29,18.32,18.28,18.3,59666.0,15.4946,15.52,15.4861,15.503,59666.0
2020-08-19 13:10:00,18.3,18.34,18.29,18.34,46568.0,15.503,15.5369,15.4946,15.5369,46568.0
2020-08-19 13:20:00,18.34,18.34,18.3,18.3,76069.0,15.5369,15.5369,15.503,15.503,76069.0
2020-08-19 13:30:00,18.3,18.32,18.28,18.3,60315.0,15.503,15.52,15.4861,15.503,60315.0
2020-08-19 13:40:00,18.3,18.34,18.29,18.34,62107.0,15.503,15.5369,15.4946,15.5369,62107.0
2020-08-19 13:50:00,18.34,18.34,18.3,18.33,84055.0,15.5369,15.5369,15.503,15.5284,84055.0
2020-08-19 14:00:00,18.32,18.33,18.28,18.29,51979.0,15.52,15.5284,15.4861,15.4946,51979.0
2020-08-19 14:10:00,18.29,18.29,18.21,18.22,83363.0,15.4946,15.4946,15.4268,15.4353,83363.0
2020-08-19 14:20:00,18.21,18.24,18.18,18.19,141679.0,15.4268,15.4522,15.4014,15.4098,141679.0
2020-08-19 14:30:00,18.2,18.23,18.18,18.21,61282.0,15.4183,15.4437,15.4014,15.4268,61282.0
2020-08-19 14:40:00,18.21,18.24,18.18,18.23,74704.0,15.4268,15.4522,15.4014,15.4437,74704.0
2020-08-19 14:50:00,18.23,18.25,18.22,18.24,59709.0,15.4437,15.4607,15.4353,15.4522,59709.0
2020-08-19 15:00:00,18.23,18.26,18.22,18.22,74113.0,15.4437,15.4691,15.4353,15.4353,74113.0
2020-08-19 15:10:00,18.23,18.24,18.21,18.21,73527.0,15.4437,15.4522,15.4268,15.4268,73527.0
2020-08-19 15:20:00,18.21,18.22,18.17,18.19,73821.0,15.4268,15.4353,15.3929,15.4098,73821.0
2020-08-19 15:30:00,18.19,18.19,18.16,18.18,111559.0,15.4098,15.4098,15.3844,15.4014,111559.0
2020-08-19 15:40:00,18.17,18.2,18.11,18.11,175547.0,15.3929,15.4183,15.3421,15.3421,175547.0
2020-08-19 15:50:00,18.11,18.19,18.09,18.14,725841.0,15.3421,15.4098,15.3251,15.3675,725841.0
2020-08-20 09:30:00,18.0,18.09,17.97,18.01,292196.0,15.2489,15.3251,15.2235,15.2573,292196.0
2020-08-20 09:40:00,18.01,18.08,18.0,18.06,188041.0,15.2573,15.3167,15.2489,15.2997,188041.0
2020-08-20 09:50:00,18.06,18.11,18.03,18.08,175468.0,15.2997,15.3421,15.2743,15.3167,175468.0
2020-08-20 10:00:00,18.09,18.13,18.06,18.13,188538.0,15.3251,15.359,15.2997,15.359,188538.0
2020-08-20 10:10:00,18.13,18.16,18.11,18.16,135883.0,15.359,15.3844,15.3421,15.3844,135883.0
2020-08-20 10:20:00,18.16,18.18,18.14,18.14,80647.0,15.3844,15.4014,15.3675,15.3675,80647.0
2020-08-20 10:30:00,18.15,18.16,18.12,18.15,67451.0,15.376,15.3844,15.3505,15.376,67451.0
2020-08-20 10:40:00,18.15,18.2,18.12,18.2,95092.0,15.376,15.4183,15.3505,15.4183,95092.0
2020-08-20 10:50:00,18.2,18.21,18.11,18.12,125648.0,15.4183,15.4268,15.3421,15.3505,125648.0
2020-08-20 11:00:00,18.12,18.13,18.07,18.08,97212.0,15.3505,15.359,15.3082,15.3167,97212.0
2020-08-20 11:10:00,18.09,18.11,18.06,18.07,64531.0,15.3251,15.3421,15.2997,15.3082,64531.0
2020-08-20 11:20:00,18.06,18.1,18.06,18.08,81507.0,15.2997,15.3336,15.2997,15.3167,81507.0
2020-08-20 11:30:00,18.08,18.11,18.07,18.11,75179.0,15.3167,15.3421,15.3082,15.3421,75179.0
2020-08-20 11:40:00,18.11,18.12,18.09,18.12,107472.0,15.3421,15.3505,15.3251,15.3505,107472.0
2020-08-20 11:50:00,18.12,18.14,18.11,18.13,107563.0,15.3505,15.3675,15.3421,15.359,107563.0
2020-08-20 12:00:00,18.13,18.14,18.12,18.13,58662.0,15.359,15.3675,15.3505,15.359,58662.0
2020-08-20 12:10:00,18.13,18.14,18.1,18.14,135738.0,15.359,15.3675,15.3336,15.3675,135738.0
2020-08-20 12:20:00,18.14,18.16,18.12,18.15,138919.0,15.3675,15.3844,15.3505,15.376,138919.0
2020-08-20 12:30:00,18.15,18.18,18.15,18.16,90723.0,15.376,15.4014,15.376,15.3844,90723.0
2020-08-20 12:40:00,18.16,18.2,18.14,18.15,109828.0,15.3844,15.4183,15.3675,15.376,109828.0
2020-08-20 12:50:00,18.15,18.17,18.14,18.17,61048.0,15.376,15.3929,15.3675,15.3929,61048.0
2020-08-20 13:00:00,18.17,18.2,18.15,18.16,88562.0,15.3929,15.4183,15.376,15.3844,88562.0
2020-08-20 13:10:00,18.16,18.16,18.12,18.12,94974.0,15.3844,15.3844,15.3505,15.3505,94974.0
2020-08-20 13:20:00,18.12,18.17,18.12,18.16,81735.0,15.3505,15.3929,15.3505,15.3844,81735.0
2020-08-20 13:30:00,18.17,18.21,18.16,18.21,60626.0,15.3929,15.4268,15.3844,15.4268,60626.0
2020-08-20 13:40:00,18.21,18.21,18.16,18.17,128736.0,15.4268,15.4268,15.3844,15.3929,128736.0
2020-08-20 13:50:00,18.16,18.18,18.12,18.13,89349.0,15.3844,15.4014,15.3505,15.359,89349.0
2020-08-20 14:00:00,18.13,18.14,18.1,18.12,99524.0,15.359,15.3675,15.3336,15.3505,99524.0
2020-08-20 14:10:00,18.13,18.16,18.11,18.15,66372.0,15.359,15.3844,15.3421,15.376,66372.0
2020-08-20 14:20:00,18.15,18.19,18.14,18.18,69943.0,15.376,15.4098,15.3675,15.4014,69943.0
2020-08-20 14:30:00,18.19,18.22,18.18,18.2,98042.0,15.4098,15.4353,15.4014,15.4183,98042.0
2020-08-20 14:40:00,18.2,18.2,18.13,18.14,217004.0,15.4183,15.4183,15.359,15.3675,217004.0
2020-08-20 14:50:00,18.14,18.17,18.13,18.15,104293.0,15.3675,15.3929,15.359,15.376,104293.0
2020-08-20 15:00:00,18.15,18.17,18.13,18.14,89799.0,15.376,15.3929,15.359,15.3675,89799.0
2020-08-20 15:10:00,18.14,18.16,18.13,18.13,145597.0,15.3675,15.3844,15.359,15.359,145597.0
2020-08-20 15:20:00,18.14,18.14,18.08,18.11,107499.0,15.3675,15.3675,15.3167,15.3421,107499.0
2020-08-20 15:30:00,18.11,18.13,18.09,18.13,119610.0,15.3421,15.359,15.3251,15.359,119610.0
2020-08-20 15:40:00,18.12,18.16,18.12,18.13,119387.0,15.3505,15.3844,15.3505,15.359,119387.0
2020-08-20 15:50:00,18.12,18.16,18.11,18.14,317585.0,15.3505,15.3844,15.3421,15.3675,317585.0
2020-08-21 09:30:00,18.11,18.2,17.95,18.08,695313.0,15.3421,15.4183,15.2065,15.3167,695313.0
2020-08-21 09:40:00,18.08,18.2,18.04,18.18,190272.0,15.3167,15.4183,15.2828,15.4014,190272.0
2020-08-21 09:50:00,18.18,18.2,18.15,18.17,104098.0,15.4014,15.4183,15.376,15.3929,104098.0
2020-08-21 10:00:00,18.18,18.22,18.11,18.16,171276.0,15.4014,15.4353,15.3421,15.3844,171276.0
2020-08-21 10:10:00,18.15,18.18,18.14,18.18,72465.0,15.376,15.4014,15.3675,15.4014,72465.0
2020-08-21 10:20:00,18.18,18.21,18.13,18.18,197516.0,15.4014,15.4268,15.359,15.4014,197516.0
2020-08-21 10:30:00,18.18,18.24,18.17,18.22,129971.0,15.4014,15.4522,15.3929,15.4353,129971.0
2020-08-21 10:40:00,18.21,18.22,18.17,18.19,111669.0,15.4268,15.4353,15.3929,15.4098,111669.0
2020-08-21 10:50:00,18.19,18.22,18.15,18.2,186320.0,15.4098,15.4353,15.376,15.4183,186320.0
2020-08-21 11:00:00,18.21,18.23,18.19,18.22,115980.0,15.4268,15.4437,15.4098,15.4353,115980.0
2020-08-21 11:10:00,18.22,18.26,18.21,18.22,89468.0,15.4353,15.4691,15.4268,15.4353,89468.0
2020-08-21 11:20:00,18.22,18.26,18.22,18.25,85147.0,15.4353,15.4691,15.4353,15.4607,85147.0
2020-08-21 11:30:00,18.25,18.25,18.19,18.2,108646.0,15.4607,15.4607,15.4098,15.4183,108646.0
2020-08-21 11:40:00,18.2,18.25,18.2,18.24,65160.0,15.4183,15.4607,15.4183,15.4522,65160.0
2020-08-21 11:50:00,18.25,18.26,18.19,18.2,161396.0,15.4607,15.4691,15.4098,15.4183,161396.0
2020-08-21 12:00:00,18.21,18.29,18.19,18.28,162984.0,15.4268,15.4946,15.4098,15.4861,162984.0
2020-08-21 12:10:00,18.28,18.29,18.26,18.29,71703.0,15.4861,15.4946,15.4691,15.4946,71703.0
2020-08-21 12:20:00,18.29,18.3,18.27,18.3,84560.0,15.4946,15.503,15.4776,15.503,84560.0
2020-08-21 12:30:00,18.3,18.3,18.27,18.3,64897.0,15.503,15.503,15.4776,15.503,64897.0
2020-08-21 12:40:00,18.3,18.3,18.26,18.3,62243.0,15.503,15.503,15.4691,15.503,62243.0
2020-08-21 12:50:00,18.3,18.3,18.24,18.25,109533.0,15.503,15.503,15.4522,15.4607,109533.0
2020-08-21 13:00:00,18.26,18.26,18.19,18.21,107896.0,15.4691,15.4691,15.4098,15.4268,107896.0
2020-08-21 13:10:00,18.2,18.23,18.19,18.2,62290.0,15.4183,15.4437,15.4098,15.4183,62290.0
2020-08-21 13:20:00,18.19,18.2,18.17,18.18,77031.0,15.4098,15.4183,15.3929,15.4014,77031.0
2020-08-21 13:30:00,18.18,18.2,18.17,18.19,43118.0,15.4014,15.4183,15.3929,15.4098,43118.0
2020-08-21 13:40:00,18.2,18.22,18.18,18.21,134560.0,15.4183,15.4353,15.4014,15.4268,134560.0
2020-08-21 13:50:00,18.21,18.22,18.17,18.2,159212.0,15.4268,15.4353,15.3929,15.4183,159212.0
2020-08-21 14:00:00,18.2,18.22,18.18,18.2,247785.0,15.4183,15.4353,15.4014,15.4183,247785.0
2020-08-21 14:10:00,18.21,18.21,18.19,18.2,77565.0,15.4268,15.4268,15.4098,15.4183,77565.0
2020-08-21 14:20:00,18.2,18.22,18.19,18.21,121735.0,15.4183,15.4353,15.4098,15.4268,121735.0
2020-08-21 14:30:00,18.21,18.22,18.18,18.2,109064.0,15.4268,15.4353,15.4014,15.4183,109064.0
2020-08-21 14:40:00,18.2,18.21,18.17,18.17,78534.0,15.4183,15.4268,15.3929,15.3929,78534.0
2020-08-21 14:50:00,18.18,18.23,18.17,18.19,133024.0,15.4014,15.4437,15.3929,15.4098,133024.0
2020-08-21 15:00:00,18.19,18.22,18.16,18.18,118341.0,15.4098,15.4353,15.3844,15.4014,118341.0
2020-08-21 15:10:00,18.17,18.18,18.14,18.16,100946.0,15.3929,15.4014,15.3675,15.3844,100946.0
2020-08-21 15:20:00,18.15,18.17,18.12,18.13,148547.0,15.376,15.3929,15.3505,15.359,148547.0
2020-08-21 15:30:00,18.12,18.16,18.12,18.14,120109.0,15.3505,15.3844,15.3505,15.3675,120109.0
2020-08-21 15:40:00,18.14,18.15,18.12,18.15,155115.0,15.3675,15.376,15.3505,15.376,155115.0
2020-08-21 15:50:00,18.14,18.24,18.14,18.23,721729.0,15.3675,15.4522,15.3675,15.4437,721729.0
2020-08-24 09:30:00,18.42,18.58,18.42,18.58,265534.0,15.6047,15.7402,15.6047,15.7402,265534.0
2020-08-24 09:40:00,18.57,18.67,18.53,18.57,254436.0,15.7318,15.8165,15.6979,15.7318,254436.0
2020-08-24 09:50:00,18.56,18.61,18.55,18.61,149092.0,15.7233,15.7656,15.7148,15.7656,149092.0
2020-08-24 10:00:00,18.6,18.65,18.59,18.65,146370.0,15.7572,15.7995,15.7487,15.7995,146370.0
2020-08-24 10:10:00,18.64,18.7,18.62,18.68,137133.0,15.7911,15.8419,15.7741,15.8249,137133.0
2020-08-24 10:20:00,18.68,18.69,18.64,18.67,104233.0,15.8249,15.8334,15.7911,15.8165,104233.0
2020-08-24 10:30:00,18.67,18.7,18.65,18.68,110024.0,15.8165,15.8419,15.7995,15.8249,110024.0
2020-08-24 10:40:00,18.68,18.7,18.66,18.7,114357.0,15.8249,15.8419,15.808,15.8419,114357.0
2020-08-24 10:50:00,18.7,18.73,18.69,18.73,126261.0,15.8419,15.8673,15.8334,15.8673,126261.0
2020-08-24 11:00:00,18.73,18.78,18.71,18.78,99847.0,15.8673,15.9097,15.8504,15.9097,99847.0
2020-08-24 11:10:00,18.78,18.81,18.77,18.81,102321.0,15.9097,15.9351,15.9012,15.9351,102321.0
2020-08-24 11:20:00,18.8,18.83,18.79,18.8,209303.0,15.9266,15.952,15.9181,15.9266,209303.0
2020-08-24 11:30:00,18.8,18.82,18.74,18.76,200212.0,15.9266,15.9435,15.8758,15.8927,200212.0
2020-08-24 11:40:00,18.77,18.77,18.74,18.75,100440.0,15.9012,15.9012,15.8758,15.8842,100440.0
2020-08-24 11:50:00,18.76,18.76,18.73,18.73,103632.0,15.8927,15.8927,15.8673,15.8673,103632.0
2020-08-24 12:00:00,18.73,18.76,18.73,18.76,74882.0,15.8673,15.8927,15.8673,15.8927,74882.0
2020-08-24 12:10:00,18.75,18.81,18.75,18.8,99687.0,15.8842,15.9351,15.8842,15.9266,99687.0
2020-08-24 12:20:00,18.8,18.8,18.76,18.76,105197.0,15.9266,15.9266,15.8927,15.8927,105197.0
2020-08-24 12:30:00,18.77,18.79,18.74,18.75,92726.0,15.9012,15.9181,15.8758,15.8842,92726.0
2020-08-24 12:40:00,18.75,18.75,18.69,18.71,78503.0,15.8842,15.8842,15.8334,15.8504,78503.0
2020-08-24 12:50:00,18.71,18.71,18.65,18.66,95555.0,15.8504,15.8504,15.7995,15.808,95555.0
2020-08-24 13:00:00,18.65,18.69,18.64,18.65,108385.0,15.7995,15.8334,15.7911,15.7995,108385.0
2020-08-24 13:10:00,18.65,18.68,18.63,18.63,155440.0,15.7995,15.8249,15.7826,15.7826,155440.0
2020-08-24 13:20:00,18.64,18.66,18.63,18.64,52365.0,15.7911,15.808,15.7826,15.7911,52365.0
2020-08-24 13:30:00,18.64,18.68,18.64,18.66,98945.0,15.7911,15.8249,15.7911,15.808,98945.0
2020-08-24 13:40:00,18.66,18.69,18.66,18.67,62893.0,15.808,15.8334,15.808,15.8165,62893.0
2020-08-24 13:50:00,18.68,18.7,18.67,18.7,37371.0,15.8249,15.8419,15.8165,15.8419,37371.0
2020-08-24 14:00:00,18.69,18.7,18.65,18.66,71668.0,15.8334,15.8419,15.7995,15.808,71668.0
2020-08-24 14:10:00,18.67,18.69,18.66,18.69,67973.0,15.8165,15.8334,15.808,15.8334,67973.0
2020-08-24 14:20:00,18.69,18.69,18.67,18.68,32936.0,15.8334,15.8334,15.8165,15.8249,32936.0
2020-08-24 14:30:00,18.68,18.68,18.67,18.67,33726.0,15.8249,15.8249,15.8165,15.8165,33726.0
2020-08-24 14:40:00,18.67,18.68,18.6,18.61,125731.0,15.8165,15.8249,15.7572,15.7656,125731.0
2020-08-24 14:50:00,18.61,18.62,18.59,18.59,103138.0,15.7656,15.7741,15.7487,15.7487,103138.0
2020-08-24 15:00:00,18.59,18.61,18.58,18.59,83870.0,15.7487,15.7656,15.7402,15.7487,83870.0
2020-08-24 15:10:00,18.58,18.62,18.57,18.61,111854.0,15.7402,15.7741,15.7318,15.7656,111854.0
2020-08-24 15:20:00,18.61,18.64,18.6,18.62,145168.0,15.7656,15.7911,15.7572,15.7741,145168.0
2020-08-24 15:30:00,18.62,18.64,18.62,18.62,97691.0,15.7741,15.7911,15.7741,15.7741,97691.0
2020-08-24 15:40:00,18.63,18.63,18.6,18.6,189893.0,15.7826,15.7826,15.7572,15.7572,189893.0
2020-08-24 15:50:00,18.61,18.66,18.59,18.66,459934.0,15.7656,15.808,15.7487,15.808,459934.0
2020-08-25 09:30:00,18.72,18.8,18.72,18.74,293067.0,15.8588,15.9266,15.8588,15.8758,293067.0
2020-08-25 09:40:00,18.73,18.76,18.65,18.69,157831.0,15.8673,15.8927,15.7995,15.8334,157831.0
2020-08-25 09:50:00,18.7,18.71,18.66,18.7,97863.0,15.8419,15.8504,15.808,15.8419,97863.0
2020-08-25 10:00:00,18.7,18.71,18.63,18.64,111458.0,15.8419,15.8504,15.7826,15.7911,111458.0
2020-08-25 10:10:00,18.65,18.65,18.56,18.58,111459.0,15.7995,15.7995,15.7233,15.7402,111459.0
2020-08-25 10:20:00,18.58,18.6,18.55,18.55,87662.0,15.7402,15.7572,15.7148,15.7148,87662.0
2020-08-25 10:30:00,18.55,18.56,18.5,18.55,100095.0,15.7148,15.7233,15.6725,15.7148,100095.0
2020-08-25 10:40:00,18.55,18.57,18.52,18.55,69868.0,15.7148,15.7318,15.6894,15.7148,69868.0
2020-08-25 10:50:00,18.55,18.55,18.52,18.54,62005.0,15.7148,15.7148,15.6894,15.7063,62005.0
2020-08-25 11:00:00,18.54,18.62,18.54,18.61,190944.0,15.7063,15.7741,15.7063,15.7656,190944.0
2020-08-25 11:10:00,18.61,18.61,18.48,18.48,105138.0,15.7656,15.7656,15.6555,15.6555,105138.0
2020-08-25 11:20:00,18.48,18.51,18.45,18.49,109515.0,15.6555,15.6809,15.6301,15.664,109515.0
2020-08-25 11:30:00,18.49,18.49,18.43,18.44,97761.0,15.664,15.664,15.6132,15.6216,97761.0
2020-08-25 11:40:00,18.44,18.45,18.41,18.42,104754.0,15.6216,15.6301,15.5962,15.6047,104754.0
2020-08-25 11:50:00,18.43,18.46,18.42,18.43,116685.0,15.6132,15.6386,15.6047,15.6132,116685.0
2020-08-25 12:00:00,18.43,18.46,18.36,18.37,230988.0,15.6132,15.6386,15.5539,15.5623,230988.0
2020-08-25 12:10:00,18.37,18.37,18.32,18.35,236182.0,15.5623,15.5623,15.52,15.5454,236182.0
2020-08-25 12:20:00,18.35,18.37,18.3,18.34,106291.0,15.5454,15.5623,15.503,15.5369,106291.0
2020-08-25 12:30:00,18.34,18.37,18.3,18.34,149340.0,15.5369,15.5623,15.503,15.5369,149340.0
2020-08-25 12:40:00,18.34,18.38,18.33,18.38,84621.0,15.5369,15.5708,15.5284,15.5708,84621.0
2020-08-25 12:50:00,18.38,18.38,18.32,18.32,57522.0,15.5708,15.5708,15.52,15.52,57522.0
2020-08-25 13:00:00,18.32,18.38,18.32,18.37,97437.0,15.52,15.5708,15.52,15.5623,97437.0
2020-08-25 13:10:00,18.37,18.39,18.36,18.39,85390.0,15.5623,15.5793,15.5539,15.5793,85390.0
2020-08-25 13:20:00,18.38,18.44,18.38,18.44,87488.0,15.5708,15.6216,15.5708,15.6216,87488.0
2020-08-25 13:30:00,18.44,18.46,18.42,18.46,106914.0,15.6216,15.6386,15.6047,15.6386,106914.0
2020-08-25 13:40:00,18.46,18.48,18.45,18.47,88968.0,15.6386,15.6555,15.6301,15.647,88968.0
2020-08-25 13:50:00,18.46,18.47,18.44,18.44,71253.0,15.6386,15.647,15.6216,15.6216,71253.0
2020-08-25 14:00:00,18.45,18.48,18.44,18.48,124142.0,15.6301,15.6555,15.6216,15.6555,124142.0
2020-08-25 14:10:00,18.48,18.5,18.43,18.45,127835.0,15.6555,15.6725,15.6132,15.6301,127835.0
2020-08-25 14:20:00,18.45,18.46,18.43,18.43,74466.0,15.6301,15.6386,15.6132,15.6132,74466.0
2020-08-25 14:30:00,18.43,18.44,18.41,18.41,64314.0,15.6132,15.6216,15.5962,15.5962,64314.0
2020-08-25 14:40:00,18.41,18.45,18.41,18.44,106164.0,15.5962,15.6301,15.5962,15.6216,106164.0
2020-08-25 14:50:00,18.44,18.44,18.4,18.44,116890.0,15.6216,15.6216,15.5877,15.6216,116890.0
2020-08-25 15:00:00,18.44,18.44,18.4,18.41,117127.0,15.6216,15.6216,15.5877,15.5962,117127.0
2020-08-25 15:10:00,18.41,18.44,18.4,18.43,147869.0,15.5962,15.6216,15.5877,15.6132,147869.0
2020-08-25 15:20:00,18.44,18.48,18.43,18.46,157778.0,15.6216,15.6555,15.6132,15.6386,157778.0
2020-08-25 15:30:00,18.46,18.48,18.43,18.46,324621.0,15.6386,15.6555,15.6132,15.6386,324621.0
2020-08-25 15:40:00,18.46,18.46,18.39,18.41,735922.0,15.6386,15.6386,15.5793,15.5962,735922.0
2020-08-25 15:50:00,18.41,18.47,18.39,18.45,913806.0,15.5962,15.647,15.5793,15.6301,913806.0
2020-08-26 09:30:00,18.5,18.58,18.35,18.44,369054.0,15.6725,15.7402,15.5454,15.6216,369054.0
2020-08-26 09:40:00,18.44,18.52,18.42,18.5,167046.0,15.6216,15.6894,15.6047,15.6725,167046.0
2020-08-26 09:50:00,18.51,18.56,18.49,18.54,119397.0,15.6809,15.7233,15.664,15.7063,119397.0
2020-08-26 10:00:00,18.55,18.57,18.5,18.55,192482.0,15.7148,15.7318,15.6725,15.7148,192482.0
2020-08-26 10:10:00,18.55,18.56,18.49,18.52,182112.0,15.7148,15.7233,15.664,15.6894,182112.0
2020-08-26 10:20:00,18.53,18.53,18.43,18.48,146003.0,15.6979,15.6979,15.6132,15.6555,146003.0
2020-08-26 10:30:00,18.48,18.51,18.47,18.48,158820.0,15.6555,15.6809,15.647,15.6555,158820.0
2020-08-26 10:40:00,18.48,18.5,18.39,18.41,105067.0,15.6555,15.6725,15.5793,15.5962,105067.0
2020-08-26 10:50:00,18.4,18.46,18.4,18.42,147050.0,15.5877,15.6386,15.5877,15.6047,147050.0
2020-08-26 11:00:00,18.42,18.44,18.4,18.44,86199.0,15.6047,15.6216,15.5877,15.6216,86199.0
2020-08-26 11:10:00,18.44,18.45,18.35,18.38,124372.0,15.6216,15.6301,15.5454,15.5708,124372.0
2020-08-26 11:20:00,18.38,18.38,18.3,18.35,313877.0,15.5708,15.5708,15.503,15.5454,313877.0
2020-08-26 11:30:00,18.34,18.35,18.3,18.32,145867.0,15.5369,15.5454,15.503,15.52,145867.0
2020-08-26 11:40:00,18.32,18.37,18.32,18.34,103748.0,15.52,15.5623,15.52,15.5369,103748.0
2020-08-26 11:50:00,18.33,18.36,18.33,18.36,72358.0,15.5284,15.5539,15.5284,15.5539,72358.0
2020-08-26 12:00:00,18.36,18.39,18.35,18.39,108658.0,15.5539,15.5793,15.5454,15.5793,108658.0
2020-08-26 12:10:00,18.39,18.4,18.38,18.4,107871.0,15.5793,15.5877,15.5708,15.5877,107871.0
2020-08-26 12:20:00,18.39,18.43,18.39,18.41,128847.0,15.5793,15.6132,15.5793,15.5962,128847.0
2020-08-26 12:30:00,18.41,18.44,18.4,18.41,132778.0,15.5962,15.6216,15.5877,15.5962,132778.0
2020-08-26 12:40:00,18.41,18.44,18.38,18.38,136278.0,15.5962,15.6216,15.5708,15.5708,136278.0
2020-08-26 12:50:00,18.38,18.39,18.35,18.35,162000.0,15.5708,15.5793,15.5454,15.5454,162000.0
2020-08-26 13:00:00,18.36,18.36,18.32,18.32,143219.0,15.5539,15.5539,15.52,15.52,143219.0
2020-08-26 13:10:00,18.33,18.35,18.31,18.33,128528.0,15.5284,15.5454,15.5115,15.5284,128528.0
2020-08-26 13:20:00,18.34,18.35,18.33,18.34,74887.0,15.5369,15.5454,15.5284,15.5369,74887.0
2020-08-26 13:30:00,18.34,18.38,18.32,18.38,204402.0,15.5369,15.5708,15.52,15.5708,204402.0
2020-08-26 13:40:00,18.37,18.38,18.35,18.37,104141.0,15.5623,15.5708,15.5454,15.5623,104141.0
2020-08-26 13:50:00,18.37,18.38,18.33,18.34,124046.0,15.5623,15.5708,15.5284,15.5369,124046.0
2020-08-26 14:00:00,18.33,18.37,18.33,18.37,87596.0,15.5284,15.5623,15.5284,15.5623,87596.0
2020-08-26 14:10:00,18.36,18.38,18.35,18.36,715840.0,15.5539,15.5708,15.5454,15.5539,715840.0
2020-08-26 14:20:00,18.36,18.37,18.34,18.35,331399.0,15.5539,15.5623,15.5369,15.5454,331399.0
2020-08-26 14:30:00,18.35,18.36,18.3,18.34,186247.0,15.5454,15.5539,15.503,15.5369,186247.0
2020-08-26 14:40:00,18.34,18.36,18.32,18.34,151724.0,15.5369,15.5539,15.52,15.5369,151724.0
2020-08-26 14:50:00,18.34,18.35,18.32,18.34,126935.0,15.5369,15.5454,15.52,15.5369,126935.0
2020-08-26 15:00:00,18.35,18.35,18.34,18.35,183261.0,15.5454,15.5454,15.5369,15.5454,183261.0
2020-08-26 15:10:00,18.35,18.35,18.34,18.35,85077.0,15.5454,15.5454,15.5369,15.5454,85077.0
2020-08-26 15:20:00,18.35,18.36,18.33,18.35,317430.0,15.5454,15.5539,15.5284,15.5454,317430.0
2020-08-26 15:30:00,18.35,18.44,18.31,18.38,674364.0,15.5454,15.6216,15.5115,15.5708,674364.0
2020-08-26 15:40:00,18.38,18.39,18.33,18.38,792785.0,15.5708,15.5793,15.5284,15.5708,792785.0
2020-08-26 15:50:00,18.38,18.42,18.33,18.34,1025381.0,15.5708,15.6047,15.5284,15.5369,1025381.0
2020-08-27 09:30:00,18.5,18.87,18.41,18.41,1114742.0,15.6725,15.9859,15.5962,15.5962,1114742.0
2020-08-27 09:40:00,18.41,18.62,18.4,18.52,450938.0,15.5962,15.7741,15.5877,15.6894,450938.0
2020-08-27 09:50:00,18.52,18.64,18.5,18.6,256219.0,15.6894,15.7911,15.6725,15.7572,256219.0
2020-08-27 10:00:00,18.6,18.64,18.38,18.44,698836.0,15.7572,15.7911,15.5708,15.6216,698836.0
2020-08-27 10:10:00,18.43,18.44,18.35,18.41,274316.0,15.6132,15.6216,15.5454,15.5962,274316.0
2020-08-27 10:20:00,18.41,18.47,18.37,18.47,204274.0,15.5962,15.647,15.5623,15.647,204274.0
2020-08-27 10:30:00,18.46,18.52,18.41,18.5,249453.0,15.6386,15.6894,15.5962,15.6725,249453.0
2020-08-27 10:40:00,18.51,18.55,18.41,18.41,205695.0,15.6809,15.7148,15.5962,15.5962,205695.0
2020-08-27 10:50:00,18.41,18.52,18.41,18.48,492433.0,15.5962,15.6894,15.5962,15.6555,492433.0
2020-08-27 11:00:00,18.49,18.5,18.42,18.45,180431.0,15.664,15.6725,15.6047,15.6301,180431.0
2020-08-27 11:10:00,18.45,18.47,18.39,18.42,426098.0,15.6301,15.647,15.5793,15.6047,426098.0
2020-08-27 11:20:00,18.41,18.49,18.4,18.45,243390.0,15.5962,15.664,15.5877,15.6301,243390.0
2020-08-27 11:30:00,18.45,18.5,18.4,18.46,253204.0,15.6301,15.6725,15.5877,15.6386,253204.0
2020-08-27 11:40:00,18.46,18.55,18.45,18.51,137076.0,15.6386,15.7148,15.6301,15.6809,137076.0
2020-08-27 11:50:00,18.51,18.62,18.5,18.62,173500.0,15.6809,15.7741,15.6725,15.7741,173500.0
2020-08-27 12:00:00,18.62,18.62,18.52,18.53,143048.0,15.7741,15.7741,15.6894,15.6979,143048.0
2020-08-27 12:10:00,18.53,18.59,18.52,18.57,98504.0,15.6979,15.7487,15.6894,15.7318,98504.0
2020-08-27 12:20:00,18.56,18.57,18.51,18.54,96942.0,15.7233,15.7318,15.6809,15.7063,96942.0
2020-08-27 12:30:00,18.55,18.55,18.49,18.51,129408.0,15.7148,15.7148,15.664,15.6809,129408.0
2020-08-27 12:40:00,18.52,18.53,18.5,18.52,110362.0,15.6894,15.6979,15.6725,15.6894,110362.0
2020-08-27 12:50:00,18.52,18.52,18.45,18.46,174836.0,15.6894,15.6894,15.6301,15.6386,174836.0
2020-08-27 13:00:00,18.46,18.52,18.45,18.51,167523.0,15.6386,15.6894,15.6301,15.6809,167523.0
2020-08-27 13:10:00,18.51,18.59,18.51,18.57,190412.0,15.6809,15.7487,15.6809,15.7318,190412.0
2020-08-27 13:20:00,18.57,18.66,18.56,18.63,105225.0,15.7318,15.808,15.7233,15.7826,105225.0
2020-08-27 13:30:00,18.63,18.63,18.58,18.6,87423.0,15.7826,15.7826,15.7402,15.7572,87423.0
2020-08-27 13:40:00,18.6,18.6,18.58,18.59,85727.0,15.7572,15.7572,15.7402,15.7487,85727.0
2020-08-27 13:50:00,18.58,18.61,18.53,18.61,140680.0,15.7402,15.7656,15.6979,15.7656,140680.0
2020-08-27 14:00:00,18.6,18.66,18.6,18.63,133355.0,15.7572,15.808,15.7572,15.7826,133355.0
2020-08-27 14:10:00,18.64,18.64,18.6,18.61,157579.0,15.7911,15.7911,15.7572,15.7656,157579.0
2020-08-27 14:20:00,18.61,18.68,18.6,18.68,160129.0,15.7656,15.8249,15.7572,15.8249,160129.0
2020-08-27 14:30:00,18.68,18.68,18.59,18.63,314476.0,15.8249,15.8249,15.7487,15.7826,314476.0
2020-08-27 14:40:00,18.63,18.65,18.59,18.59,305093.0,15.7826,15.7995,15.7487,15.7487,305093.0
2020-08-27 14:50:00,18.6,18.64,18.59,18.63,276972.0,15.7572,15.7911,15.7487,15.7826,276972.0
2020-08-27 15:00:00,18.63,18.7,18.6,18.7,437564.0,15.7826,15.8419,15.7572,15.8419,437564.0
2020-08-27 15:10:00,18.7,18.73,18.66,18.7,269177.0,15.8419,15.8673,15.808,15.8419,269177.0
2020-08-27 15:20:00,18.7,18.72,18.65,18.66,246340.0,15.8419,15.8588,15.7995,15.808,246340.0
2020-08-27 15:30:00,18.66,18.69,18.62,18.63,499456.0,15.808,15.8334,15.7741,15.7826,499456.0
2020-08-27 15:40:00,18.62,18.74,18.62,18.74,617236.0,15.7741,15.8758,15.7741,15.8758,617236.0
2020-08-27 15:50:00,18.73,18.8,18.68,18.71,1512599.0,15.8673,15.9266,15.8249,15.8504,1512599.0
2020-08-28 09:30:00,19.28,19.43,18.85,19.2,2126635.0,16.3332,16.4603,15.969,16.2655,2126635.0
2020-08-28 09:40:00,19.21,19.44,19.16,19.44,901548.0,16.2739,16.4688,16.2316,16.4688,901548.0
2020-08-28 09:50:00,19.44,19.72,19.43,19.59,1465068.0,16.4688,16.706,16.4603,16.5959,1465068.0
2020-08-28 10:00:00,19.59,19.77,19.55,19.76,815539.0,16.5959,16.7484,16.562,16.7399,815539.0
2020-08-28 10:10:00,19.76,19.93,19.75,19.91,589959.0,16.7399,16.8839,16.7314,16.867,589959.0
2020-08-28 10:20:00,19.9,20.14,19.88,20.11,986695.0,16.8585,17.0618,16.8415,17.0364,986695.0
2020-08-28 10:30:00,20.1,20.18,19.86,19.95,633915.0,17.0279,17.0957,16.8246,16.9008,633915.0
2020-08-28 10:40:00,19.94,20.06,19.86,20.01,526940.0,16.8924,16.994,16.8246,16.9517,526940.0
2020-08-28 10:50:00,20.01,20.01,19.83,19.9,745076.0,16.9517,16.9517,16.7992,16.8585,745076.0
2020-08-28 11:00:00,19.9,19.91,19.78,19.89,608721.0,16.8585,16.867,16.7568,16.85,608721.0
2020-08-28 11:10:00,19.89,19.91,19.69,19.7,551483.0,16.85,16.867,16.6806,16.689,551483.0
2020-08-28 11:20:00,19.7,19.79,19.66,19.74,459816.0,16.689,16.7653,16.6552,16.7229,459816.0
2020-08-28 11:30:00,19.74,19.78,19.65,19.76,697311.0,16.7229,16.7568,16.6467,16.7399,697311.0
2020-08-28 11:40:00,19.76,19.76,19.54,19.59,649134.0,16.7399,16.7399,16.5535,16.5959,649134.0
2020-08-28 11:50:00,19.58,19.74,19.58,19.71,394636.0,16.5874,16.7229,16.5874,16.6975,394636.0
2020-08-28 12:00:00,19.71,19.74,19.68,19.7,315791.0,16.6975,16.7229,16.6721,16.689,315791.0
2020-08-28 12:10:00,19.7,19.76,19.69,19.75,262836.0,16.689,16.7399,16.6806,16.7314,262836.0
2020-08-28 12:20:00,19.75,19.79,19.68,19.79,233837.0,16.7314,16.7653,16.6721,16.7653,233837.0
2020-08-28 12:30:00,19.79,19.8,19.73,19.74,304554.0,16.7653,16.7738,16.7145,16.7229,304554.0
2020-08-28 12:40:00,19.73,19.86,19.73,19.8,268078.0,16.7145,16.8246,16.7145,16.7738,268078.0
2020-08-28 12:50:00,19.81,19.89,19.8,19.86,263136.0,16.7822,16.85,16.7738,16.8246,263136.0
2020-08-28 13:00:00,19.86,19.89,19.79,19.8,170010.0,16.8246,16.85,16.7653,16.7738,170010.0
2020-08-28 13:10:00,19.8,19.81,19.72,19.72,192685.0,16.7738,16.7822,16.706,16.706,192685.0
2020-08-28 13:20:00,19.71,19.77,19.71,19.73,180542.0,16.6975,16.7484,16.6975,16.7145,180542.0
2020-08-28 13:30:00,19.73,19.83,19.7,19.82,256719.0,16.7145,16.7992,16.689,16.7907,256719.0
2020-08-28 13:40:00,19.81,19.86,19.79,19.85,190495.0,16.7822,16.8246,16.7653,16.8161,190495.0
2020-08-28 13:50:00,19.85,19.92,19.84,19.91,303458.0,16.8161,16.8754,16.8077,16.867,303458.0
2020-08-28 14:00:00,19.91,19.98,19.87,19.94,252348.0,16.867,16.9263,16.8331,16.8924,252348.0
2020-08-28 14:10:00,19.94,19.98,19.9,19.95,186482.0,16.8924,16.9263,16.8585,16.9008,186482.0
2020-08-28 14:20:00,19.96,19.96,19.9,19.95,199639.0,16.9093,16.9093,16.8585,16.9008,199639.0
2020-08-28 14:30:00,19.95,19.98,19.92,19.95,134292.0,16.9008,16.9263,16.8754,16.9008,134292.0
2020-08-28 14:40:00,19.95,19.97,19.93,19.95,169805.0,16.9008,16.9178,16.8839,16.9008,169805.0
2020-08-28 14:50:00,19.95,19.96,19.89,19.91,166683.0,16.9008,16.9093,16.85,16.867,166683.0
2020-08-28 15:00:00,19.91,19.91,19.83,19.88,235905.0,16.867,16.867,16.7992,16.8415,235905.0
2020-08-28 15:10:00,19.88,19.9,19.85,19.86,297703.0,16.8415,16.8585,16.8161,16.8246,297703.0
2020-08-28 15:20:00,19.86,19.97,19.83,19.95,520093.0,16.8246,16.9178,16.7992,16.9008,520093.0
2020-08-28 15:30:00,19.96,20.01,19.93,20.0,548771.0,16.9093,16.9517,16.8839,16.9432,548771.0
2020-08-28 15:40:00,20.0,20.0,19.92,19.92,600308.0,16.9432,16.9432,16.8754,16.8754,600308.0
2020-08-28 15:50:00,19.92,19.94,19.84,19.85,1671438.0,16.8754,16.8924,16.8077,16.8161,1671438.0
2020-08-31 09:30:00,19.8,19.91,19.57,19.8,808624.0,16.7738,16.867,16.5789,16.7738,808624.0
2020-08-31 09:40:00,19.79,19.99,19.75,19.95,386787.0,16.7653,16.9347,16.7314,16.9008,386787.0
2020-08-31 09:50:00,19.95,19.99,19.89,19.92,514293.0,16.9008,16.9347,16.85,16.8754,514293.0
2020-08-31 10:00:00,19.91,20.02,19.88,19.94,381959.0,16.867,16.9601,16.8415,16.8924,381959.0
2020-08-31 10:10:00,19.94,20.03,19.93,20.0,325720.0,16.8924,16.9686,16.8839,16.9432,325720.0
2020-08-31 10:20:00,20.01,20.07,19.98,20.06,450546.0,16.9517,17.0025,16.9263,16.994,450546.0
2020-08-31 10:30:00,20.06,20.12,20.04,20.1,294457.0,16.994,17.0449,16.9771,17.0279,294457.0
2020-08-31 10:40:00,20.1,20.1,20.02,20.07,432661.0,17.0279,17.0279,16.9601,17.0025,432661.0
2020-08-31 10:50:00,20.07,20.13,20.05,20.13,406612.0,17.0025,17.0533,16.9856,17.0533,406612.0
2020-08-31 11:00:00,20.13,20.17,20.06,20.07,454334.0,17.0533,17.0872,16.994,17.0025,454334.0
2020-08-31 11:10:00,20.06,20.08,19.9,19.92,189728.0,16.994,17.011,16.8585,16.8754,189728.0
2020-08-31 11:20:00,19.93,19.93,19.85,19.9,240916.0,16.8839,16.8839,16.8161,16.8585,240916.0
2020-08-31 11:30:00,19.9,19.91,19.84,19.89,184442.0,16.8585,16.867,16.8077,16.85,184442.0
2020-08-31 11:40:00,19.89,19.96,19.86,19.95,245299.0,16.85,16.9093,16.8246,16.9008,245299.0
2020-08-31 11:50:00,19.95,19.96,19.9,19.92,200602.0,16.9008,16.9093,16.8585,16.8754,200602.0
2020-08-31 12:00:00,19.92,19.93,19.89,19.9,213076.0,16.8754,16.8839,16.85,16.8585,213076.0
2020-08-31 12:10:00,19.89,19.9,19.86,19.87,160613.0,16.85,16.8585,16.8246,16.8331,160613.0
2020-08-31 12:20:00,19.88,19.89,19.84,19.87,178671.0,16.8415,16.85,16.8077,16.8331,178671.0
2020-08-31 12:30:00,19.87,19.87,19.76,19.76,233663.0,16.8331,16.8331,16.7399,16.7399,233663.0
2020-08-31 12:40:00,19.77,19.79,19.72,19.76,274466.0,16.7484,16.7653,16.706,16.7399,274466.0
2020-08-31 12:50:00,19.75,19.77,19.72,19.72,171441.0,16.7314,16.7484,16.706,16.706,171441.0
2020-08-31 13:00:00,19.72,19.73,19.66,19.67,242075.0,16.706,16.7145,16.6552,16.6636,242075.0
2020-08-31 13:10:00,19.68,19.78,19.67,19.77,201064.0,16.6721,16.7568,16.6636,16.7484,201064.0
2020-08-31 13:20:00,19.78,19.78,19.71,19.71,203248.0,16.7568,16.7568,16.6975,16.6975,203248.0
2020-08-31 13:30:00,19.71,19.8,19.71,19.8,194079.0,16.6975,16.7738,16.6975,16.7738,194079.0
2020-08-31 13:40:00,19.79,19.8,19.75,19.78,177078.0,16.7653,16.7738,16.7314,16.7568,177078.0
2020-08-31 13:50:00,19.78,19.79,19.72,19.75,221048.0,16.7568,16.7653,16.706,16.7314,221048.0
2020-08-31 14:00:00,19.75,19.8,19.73,19.78,254285.0,16.7314,16.7738,16.7145,16.7568,254285.0
2020-08-31 14:10:00,19.78,19.79,19.73,19.75,218668.0,16.7568,16.7653,16.7145,16.7314,218668.0
2020-08-31 14:20:00,19.75,19.8,19.73,19.8,248824.0,16.7314,16.7738,16.7145,16.7738,248824.0
2020-08-31 14:30:00,19.8,19.82,19.73,19.73,407019.0,16.7738,16.7907,16.7145,16.7145,407019.0
2020-08-31 14:40:00,19.73,19.8,19.73,19.77,328696.0,16.7145,16.7738,16.7145,16.7484,328696.0
2020-08-31 14:50:00,19.78,19.8,19.71,19.71,415301.0,16.7568,16.7738,16.6975,16.6975,415301.0
2020-08-31 15:00:00,19.71,19.71,19.65,19.69,329509.0,16.6975,16.6975,16.6467,16.6806,329509.0
2020-08-31 15:10:00,19.69,19.7,19.64,19.65,322794.0,16.6806,16.689,16.6382,16.6467,322794.0
2020-08-31 15:20:00,19.66,19.66,19.58,19.65,380521.0,16.6552,16.6552,16.5874,16.6467,380521.0
2020-08-31 15:30:00,19.66,19.66,19.6,19.63,484645.0,16.6552,16.6552,16.6043,16.6297,484645.0
2020-08-31 15:40:00,19.63,19.74,19.59,19.73,610485.0,16.6297,16.7229,16.5959,16.7145,610485.0
2020-08-31 15:50:00,19.74,19.79,19.55,19.55,1857056.0,16.7229,16.7653,16.562,16.562,1857056.0
2020-09-01 09:30:00,19.53,19.55,19.11,19.16,642090.0,16.545,16.562,16.1892,16.2316,642090.0
2020-09-01 09:40:00,19.16,19.25,19.11,19.23,305306.0,16.2316,16.3078,16.1892,16.2909,305306.0
2020-09-01 09:50:00,19.23,19.28,19.15,19.21,299207.0,16.2909,16.3332,16.2231,16.2739,299207.0
2020-09-01 10:00:00,19.22,19.27,19.17,19.19,256524.0,16.2824,16.3248,16.2401,16.257,256524.0
2020-09-01 10:10:00,19.18,19.24,19.14,19.21,279773.0,16.2485,16.2994,16.2146,16.2739,279773.0
2020-09-01 10:20:00,19.22,19.27,19.21,19.26,237070.0,16.2824,16.3248,16.2739,16.3163,237070.0
2020-09-01 10:30:00,19.26,19.29,19.2,19.2,163214.0,16.3163,16.3417,16.2655,16.2655,163214.0
2020-09-01 10:40:00,19.2,19.21,19.13,19.14,271428.0,16.2655,16.2739,16.2062,16.2146,271428.0
2020-09-01 10:50:00,19.14,19.15,19.05,19.12,232910.0,16.2146,16.2231,16.1384,16.1977,232910.0
2020-09-01 11:00:00,19.12,19.13,19.08,19.12,191687.0,16.1977,16.2062,16.1638,16.1977,191687.0
2020-09-01 11:10:00,19.11,19.19,19.11,19.14,395282.0,16.1892,16.257,16.1892,16.2146,395282.0
2020-09-01 11:20:00,19.14,19.18,19.11,19.16,349089.0,16.2146,16.2485,16.1892,16.2316,349089.0
2020-09-01 11:30:00,19.16,19.29,19.16,19.18,342535.0,16.2316,16.3417,16.2316,16.2485,342535.0
2020-09-01 11:40:00,19.18,19.24,19.16,19.23,223532.0,16.2485,16.2994,16.2316,16.2909,223532.0
2020-09-01 11:50:00,19.24,19.25,19.16,19.16,211836.0,16.2994,16.3078,16.2316,16.2316,211836.0
2020-09-01 12:00:00,19.16,19.18,19.14,19.16,177125.0,16.2316,16.2485,16.2146,16.2316,177125.0
2020-09-01 12:10:00,19.17,19.19,19.13,19.14,215401.0,16.2401,16.257,16.2062,16.2146,215401.0
2020-09-01 12:20:00,19.14,19.15,19.1,19.11,116854.0,16.2146,16.2231,16.1808,16.1892,116854.0
2020-09-01 12:30:00,19.1,19.13,19.09,19.09,147241.0,16.1808,16.2062,16.1723,16.1723,147241.0
2020-09-01 12:40:00,19.09,19.13,19.09,19.1,98746.0,16.1723,16.2062,16.1723,16.1808,98746.0
2020-09-01 12:50:00,19.09,19.13,19.08,19.13,140878.0,16.1723,16.2062,16.1638,16.2062,140878.0
2020-09-01 13:00:00,19.13,19.15,19.11,19.14,97900.0,16.2062,16.2231,16.1892,16.2146,97900.0
2020-09-01 13:10:00,19.14,19.15,19.1,19.14,139755.0,16.2146,16.2231,16.1808,16.2146,139755.0
2020-09-01 13:20:00,19.13,19.16,19.12,19.14,125311.0,16.2062,16.2316,16.1977,16.2146,125311.0
2020-09-01 13:30:00,19.14,19.15,19.1,19.14,144740.0,16.2146,16.2231,16.1808,16.2146,144740.0
2020-09-01 13:40:00,19.13,19.23,19.12,19.23,223248.0,16.2062,16.2909,16.1977,16.2909,223248.0
2020-09-01 13:50:00,19.23,19.24,19.19,19.22,252669.0,16.2909,16.2994,16.257,16.2824,252669.0
2020-09-01 14:00:00,19.22,19.24,19.16,19.16,137274.0,16.2824,16.2994,16.2316,16.2316,137274.0
2020-09-01 14:10:00,19.16,19.19,19.16,19.17,119585.0,16.2316,16.257,16.2316,16.2401,119585.0
2020-09-01 14:20:00,19.17,19.21,19.16,19.19,166086.0,16.2401,16.2739,16.2316,16.257,166086.0
2020-09-01 14:30:00,19.2,19.2,19.18,19.19,85676.0,16.2655,16.2655,16.2485,16.257,85676.0
2020-09-01 14:40:00,19.18,19.2,19.16,19.2,467679.0,16.2485,16.2655,16.2316,16.2655,467679.0
2020-09-01 14:50:00,19.2,19.21,19.16,19.18,168236.0,16.2655,16.2739,16.2316,16.2485,168236.0
2020-09-01 15:00:00,19.19,19.24,19.18,19.23,161325.0,16.257,16.2994,16.2485,16.2909,161325.0
2020-09-01 15:10:00,19.23,19.3,19.22,19.29,286856.0,16.2909,16.3502,16.2824,16.3417,286856.0
2020-09-01 15:20:00,19.29,19.3,19.25,19.26,214543.0,16.3417,16.3502,16.3078,16.3163,214543.0
2020-09-01 15:30:00,19.26,19.29,19.24,19.25,274834.0,16.3163,16.3417,16.2994,16.3078,274834.0
2020-09-01 15:40:00,19.26,19.3,19.22,19.22,360568.0,16.3163,16.3502,16.2824,16.2824,360568.0
2020-09-01 15:50:00,19.23,19.31,19.23,19.26,1023753.0,16.2909,16.3587,16.2909,16.3163,1023753.0
2020-09-02 09:30:00,19.38,19.55,19.33,19.43,505281.0,16.418,16.562,16.3756,16.4603,505281.0
2020-09-02 09:40:00,19.44,19.46,19.34,19.43,236023.0,16.4688,16.4857,16.3841,16.4603,236023.0
2020-09-02 09:50:00,19.42,19.43,19.35,19.39,314244.0,16.4518,16.4603,16.3925,16.4264,314244.0
2020-09-02 10:00:00,19.4,19.6,19.4,19.59,328701.0,16.4349,16.6043,16.4349,16.5959,328701.0
2020-09-02 10:10:00,19.6,19.69,19.57,19.66,187177.0,16.6043,16.6806,16.5789,16.6552,187177.0
2020-09-02 10:20:00,19.66,19.72,19.64,19.71,129359.0,16.6552,16.706,16.6382,16.6975,129359.0
2020-09-02 10:30:00,19.72,19.77,19.7,19.74,204731.0,16.706,16.7484,16.689,16.7229,204731.0
2020-09-02 10:40:00,19.75,19.76,19.7,19.75,127267.0,16.7314,16.7399,16.689,16.7314,127267.0
2020-09-02 10:50:00,19.75,19.75,19.71,19.73,165717.0,16.7314,16.7314,16.6975,16.7145,165717.0
2020-09-02 11:00:00,19.74,19.76,19.68,19.7,248448.0,16.7229,16.7399,16.6721,16.689,248448.0
2020-09-02 11:10:00,19.69,19.75,19.69,19.73,141499.0,16.6806,16.7314,16.6806,16.7145,141499.0
2020-09-02 11:20:00,19.73,19.73,19.68,19.72,155018.0,16.7145,16.7145,16.6721,16.706,155018.0
2020-09-02 11:30:00,19.71,19.76,19.61,19.62,234789.0,16.6975,16.7399,16.6128,16.6213,234789.0
2020-09-02 11:40:00,19.61,19.68,19.58,19.68,164435.0,16.6128,16.6721,16.5874,16.6721,164435.0
2020-09-02 11:50:00,19.68,19.73,19.66,19.73,124396.0,16.6721,16.7145,16.6552,16.7145,124396.0
2020-09-02 12:00:00,19.72,19.76,19.71,19.73,108035.0,16.706,16.7399,16.6975,16.7145,108035.0
2020-09-02 12:10:00,19.73,19.87,19.72,19.85,196412.0,16.7145,16.8331,16.706,16.8161,196412.0
2020-09-02 12:20:00,19.84,19.86,19.81,19.82,97685.0,16.8077,16.8246,16.7822,16.7907,97685.0
2020-09-02 12:30:00,19.82,19.83,19.8,19.8,103049.0,16.7907,16.7992,16.7738,16.7738,103049.0
2020-09-02 12:40:00,19.8,19.81,19.76,19.76,116800.0,16.7738,16.7822,16.7399,16.7399,116800.0
2020-09-02 12:50:00,19.76,19.76,19.71,19.71,95163.0,16.7399,16.7399,16.6975,16.6975,95163.0
2020-09-02 13:00:00,19.72,19.72,19.67,19.69,115266.0,16.706,16.706,16.6636,16.6806,115266.0
2020-09-02 13:10:00,19.69,19.75,19.68,19.73,205927.0,16.6806,16.7314,16.6721,16.7145,205927.0
2020-09-02 13:20:00,19.73,19.78,19.71,19.73,385376.0,16.7145,16.7568,16.6975,16.7145,385376.0
2020-09-02 13:30:00,19.73,19.83,19.72,19.82,248521.0,16.7145,16.7992,16.706,16.7907,248521.0
2020-09-02 13:40:00,19.82,19.83,19.8,19.8,130663.0,16.7907,16.7992,16.7738,16.7738,130663.0
2020-09-02 13:50:00,19.8,19.81,19.78,19.79,113488.0,16.7738,16.7822,16.7568,16.7653,113488.0
2020-09-02 14:00:00,19.78,19.8,19.74,19.76,138411.0,16.7568,16.7738,16.7229,16.7399,138411.0
2020-09-02 14:10:00,19.76,19.78,19.72,19.76,217077.0,16.7399,16.7568,16.706,16.7399,217077.0
2020-09-02 14:20:00,19.76,19.81,19.75,19.8,122905.0,16.7399,16.7822,16.7314,16.7738,122905.0
2020-09-02 14:30:00,19.81,19.83,19.79,19.8,172195.0,16.7822,16.7992,16.7653,16.7738,172195.0
2020-09-02 14:40:00,19.8,19.85,19.8,19.82,261408.0,16.7738,16.8161,16.7738,16.7907,261408.0
2020-09-02 14:50:00,19.83,19.83,19.8,19.82,131096.0,16.7992,16.7992,16.7738,16.7907,131096.0
2020-09-02 15:00:00,19.82,19.85,19.81,19.84,172451.0,16.7907,16.8161,16.7822,16.8077,172451.0
2020-09-02 15:10:00,19.84,19.85,19.82,19.85,176501.0,16.8077,16.8161,16.7907,16.8161,176501.0
2020-09-02 15:20:00,19.85,19.87,19.83,19.83,203622.0,16.8161,16.8331,16.7992,16.7992,203622.0
2020-09-02 15:30:00,19.83,19.88,19.83,19.87,312804.0,16.7992,16.8415,16.7992,16.8331,312804.0
2020-09-02 15:40:00,19.87,19.9,19.86,19.88,342422.0,16.8331,16.8585,16.8246,16.8415,342422.0
2020-09-02 15:50:00,19.89,19.89,19.83,19.84,1023757.0,16.85,16.85,16.7992,16.8077,1023757.0
2020-09-03 09:30:00,19.67,19.9,19.67,19.8,494509.0,16.6636,16.8585,16.6636,16.7738,494509.0
2020-09-03 09:40:00,19.79,20.05,19.79,20.05,695623.0,16.7653,16.9856,16.7653,16.9856,695623.0
2020-09-03 09:50:00,20.05,20.05,19.77,19.91,343407.0,16.9856,16.9856,16.7484,16.867,343407.0
2020-09-03 10:00:00,19.91,19.92,19.72,19.76,433386.0,16.867,16.8754,16.706,16.7399,433386.0
2020-09-03 10:10:00,19.75,19.83,19.74,19.75,375257.0,16.7314,16.7992,16.7229,16.7314,375257.0
2020-09-03 10:20:00,19.75,19.79,19.59,19.63,213714.0,16.7314,16.7653,16.5959,16.6297,213714.0
2020-09-03 10:30:00,19.64,19.71,19.6,19.65,182697.0,16.6382,16.6975,16.6043,16.6467,182697.0
2020-09-03 10:40:00,19.65,19.69,19.56,19.58,189780.0,16.6467,16.6806,16.5704,16.5874,189780.0
2020-09-03 10:50:00,19.58,19.66,19.58,19.64,150853.0,16.5874,16.6552,16.5874,16.6382,150853.0
2020-09-03 11:00:00,19.64,19.65,19.45,19.47,200058.0,16.6382,16.6467,16.4773,16.4942,200058.0
2020-09-03 11:10:00,19.48,19.5,19.18,19.2,261889.0,16.5027,16.5196,16.2485,16.2655,261889.0
2020-09-03 11:20:00,19.2,19.29,19.16,19.26,387421.0,16.2655,16.3417,16.2316,16.3163,387421.0
2020-09-03 11:30:00,19.25,19.38,19.22,19.37,223741.0,16.3078,16.418,16.2824,16.4095,223741.0
2020-09-03 11:40:00,19.36,19.44,19.33,19.38,186410.0,16.401,16.4688,16.3756,16.418,186410.0
2020-09-03 11:50:00,19.39,19.42,19.27,19.31,126207.0,16.4264,16.4518,16.3248,16.3587,126207.0
2020-09-03 12:00:00,19.31,19.35,19.25,19.35,161560.0,16.3587,16.3925,16.3078,16.3925,161560.0
2020-09-03 12:10:00,19.34,19.39,19.33,19.39,138280.0,16.3841,16.4264,16.3756,16.4264,138280.0
2020-09-03 12:20:00,19.38,19.39,19.28,19.29,174044.0,16.418,16.4264,16.3332,16.3417,174044.0
2020-09-03 12:30:00,19.29,19.35,19.23,19.26,138970.0,16.3417,16.3925,16.2909,16.3163,138970.0
2020-09-03 12:40:00,19.27,19.29,19.18,19.18,146522.0,16.3248,16.3417,16.2485,16.2485,146522.0
2020-09-03 12:50:00,19.19,19.25,19.16,19.18,188087.0,16.257,16.3078,16.2316,16.2485,188087.0
2020-09-03 13:00:00,19.19,19.25,19.14,19.23,184451.0,16.257,16.3078,16.2146,16.2909,184451.0
2020-09-03 13:10:00,19.23,19.3,19.22,19.23,122490.0,16.2909,16.3502,16.2824,16.2909,122490.0
2020-09-03 13:20:00,19.23,19.3,19.23,19.3,149151.0,16.2909,16.3502,16.2909,16.3502,149151.0
2020-09-03 13:30:00,19.29,19.3,19.12,19.13,138639.0,16.3417,16.3502,16.1977,16.2062,138639.0
2020-09-03 13:40:00,19.14,19.19,19.11,19.14,172100.0,16.2146,16.257,16.1892,16.2146,172100.0
2020-09-03 13:50:00,19.14,19.19,19.14,19.18,174328.0,16.2146,16.257,16.2146,16.2485,174328.0
2020-09-03 14:00:00,19.18,19.24,19.16,19.24,183163.0,16.2485,16.2994,16.2316,16.2994,183163.0
2020-09-03 14:10:00,19.23,19.27,19.19,19.21,149397.0,16.2909,16.3248,16.257,16.2739,149397.0
2020-09-03 14:20:00,19.22,19.28,19.2,19.26,104880.0,16.2824,16.3332,16.2655,16.3163,104880.0
2020-09-03 14:30:00,19.25,19.35,19.24,19.3,169638.0,16.3078,16.3925,16.2994,16.3502,169638.0
2020-09-03 14:40:00,19.3,19.31,19.21,19.25,163082.0,16.3502,16.3587,16.2739,16.3078,163082.0
2020-09-03 14:50:00,19.25,19.27,19.17,19.19,218972.0,16.3078,16.3248,16.2401,16.257,218972.0
2020-09-03 15:00:00,19.18,19.23,19.17,19.2,289894.0,16.2485,16.2909,16.2401,16.2655,289894.0
2020-09-03 15:10:00,19.2,19.25,19.18,19.21,252228.0,16.2655,16.3078,16.2485,16.2739,252228.0
2020-09-03 15:20:00,19.21,19.24,19.14,19.21,397232.0,16.2739,16.2994,16.2146,16.2739,397232.0
2020-09-03 15:30:00,19.23,19.31,19.17,19.3,491274.0,16.2909,16.3587,16.2401,16.3502,491274.0
2020-09-03 15:40:00,19.3,19.36,19.26,19.28,727574.0,16.3502,16.401,16.3163,16.3332,727574.0
2020-09-03 15:50:00,19.27,19.39,19.23,19.3,1216846.0,16.3248,16.4264,16.2909,16.3502,1216846.0
2020-09-04 09:30:00,19.25,19.46,19.25,19.44,386091.0,16.3078,16.4857,16.3078,16.4688,386091.0
2020-09-04 09:40:00,19.44,19.5,19.37,19.45,271144.0,16.4688,16.5196,16.4095,16.4773,271144.0
2020-09-04 09:50:00,19.44,19.47,19.31,19.38,292769.0,16.4688,16.4942,16.3587,16.418,292769.0
2020-09-04 10:00:00,19.38,19.48,19.37,19.43,188660.0,16.418,16.5027,16.4095,16.4603,188660.0
2020-09-04 10:10:00,19.43,19.43,19.24,19.25,200633.0,16.4603,16.4603,16.2994,16.3078,200633.0
2020-09-04 10:20:00,19.24,19.33,19.19,19.2,213143.0,16.2994,16.3756,16.257,16.2655,213143.0
2020-09-04 10:30:00,19.21,19.22,19.01,19.12,310458.0,16.2739,16.2824,16.1045,16.1977,310458.0
2020-09-04 10:40:00,19.12,19.15,18.92,19.14,426783.0,16.1977,16.2231,16.0283,16.2146,426783.0
2020-09-04 10:50:00,19.14,19.2,19.01,19.13,200443.0,16.2146,16.2655,16.1045,16.2062,200443.0
2020-09-04 11:00:00,19.14,19.16,19.03,19.11,239707.0,16.2146,16.2316,16.1215,16.1892,239707.0
2020-09-04 11:10:00,19.11,19.17,19.08,19.14,201033.0,16.1892,16.2401,16.1638,16.2146,201033.0
2020-09-04 11:20:00,19.14,19.14,18.95,19.03,246232.0,16.2146,16.2146,16.0537,16.1215,246232.0
2020-09-04 11:30:00,19.04,19.1,19.03,19.07,114148.0,16.1299,16.1808,16.1215,16.1553,114148.0
2020-09-04 11:40:00,19.06,19.08,19.01,19.04,210348.0,16.1469,16.1638,16.1045,16.1299,210348.0
2020-09-04 11:50:00,19.04,19.15,18.98,19.14,201865.0,16.1299,16.2231,16.0791,16.2146,201865.0
2020-09-04 12:00:00,19.13,19.16,19.08,19.09,135989.0,16.2062,16.2316,16.1638,16.1723,135989.0
2020-09-04 12:10:00,19.1,19.14,19.06,19.11,108882.0,16.1808,16.2146,16.1469,16.1892,108882.0
2020-09-04 12:20:00,19.11,19.23,19.11,19.22,112119.0,16.1892,16.2909,16.1892,16.2824,112119.0
2020-09-04 12:30:00,19.21,19.23,19.16,19.19,126263.0,16.2739,16.2909,16.2316,16.257,126263.0
2020-09-04 12:40:00,19.19,19.25,19.17,19.21,106684.0,16.257,16.3078,16.2401,16.2739,106684.0
2020-09-04 12:50:00,19.2,19.24,19.17,19.24,81891.0,16.2655,16.2994,16.2401,16.2994,81891.0
2020-09-04 13:00:00,19.23,19.24,19.18,19.22,90662.0,16.2909,16.2994,16.2485,16.2824,90662.0
2020-09-04 13:10:00,19.23,19.24,19.14,19.14,115700.0,16.2909,16.2994,16.2146,16.2146,115700.0
2020-09-04 13:20:00,19.15,19.21,19.15,19.17,151843.0,16.2231,16.2739,16.2231,16.2401,151843.0
2020-09-04 13:30:00,19.17,19.18,19.12,19.18,103443.0,16.2401,16.2485,16.1977,16.2485,103443.0
2020-09-04 13:40:00,19.18,19.2,19.15,19.2,90375.0,16.2485,16.2655,16.2231,16.2655,90375.0
2020-09-04 13:50:00,19.2,19.22,19.15,19.21,123736.0,16.2655,16.2824,16.2231,16.2739,123736.0
2020-09-04 14:00:00,19.2,19.23,19.17,19.2,117007.0,16.2655,16.2909,16.2401,16.2655,117007.0
2020-09-04 14:10:00,19.19,19.24,19.17,19.23,132934.0,16.257,16.2994,16.2401,16.2909,132934.0
2020-09-04 14:20:00,19.23,19.3,19.21,19.28,122059.0,16.2909,16.3502,16.2739,16.3332,122059.0
2020-09-04 14:30:00,19.28,19.32,19.24,19.31,135832.0,16.3332,16.3671,16.2994,16.3587,135832.0
2020-09-04 14:40:00,19.31,19.39,19.31,19.31,322043.0,16.3587,16.4264,16.3587,16.3587,322043.0
2020-09-04 14:50:00,19.32,19.35,19.29,19.34,190984.0,16.3671,16.3925,16.3417,16.3841,190984.0
2020-09-04 15:00:00,19.35,19.35,19.29,19.33,151586.0,16.3925,16.3925,16.3417,16.3756,151586.0
2020-09-04 15:10:00,19.32,19.35,19.25,19.34,279992.0,16.3671,16.3925,16.3078,16.3841,279992.0
2020-09-04 15:20:00,19.34,19.38,19.3,19.35,306390.0,16.3841,16.418,16.3502,16.3925,306390.0
2020-09-04 15:30:00,19.36,19.37,19.23,19.26,368774.0,16.401,16.4095,16.2909,16.3163,368774.0
2020-09-04 15:40:00,19.26,19.34,19.23,19.24,347782.0,16.3163,16.3841,16.2909,16.2994,347782.0
2020-09-04 15:50:00,19.24,19.29,19.21,19.22,678025.0,16.2994,16.3417,16.2739,16.2824,678025.0
2020-09-08 09:30:00,18.87,18.99,18.73,18.98,633189.0,16.1307,16.2333,16.011,16.2248,633189.0
2020-09-08 09:40:00,18.98,19.12,18.88,19.02,375058.0,16.2248,16.3444,16.1393,16.2589,375058.0
2020-09-08 09:50:00,19.02,19.17,19.01,19.16,295766.0,16.2589,16.3872,16.2504,16.3786,295766.0
2020-09-08 10:00:00,19.16,19.24,19.03,19.24,359098.0,16.3786,16.447,16.2675,16.447,359098.0
2020-09-08 10:10:00,19.24,19.4,19.22,19.37,515704.0,16.447,16.5838,16.4299,16.5581,515704.0
2020-09-08 10:20:00,19.36,19.49,19.31,19.48,548140.0,16.5496,16.6607,16.5069,16.6522,548140.0
2020-09-08 10:30:00,19.48,19.48,19.39,19.46,438619.0,16.6522,16.6522,16.5752,16.6351,438619.0
2020-09-08 10:40:00,19.46,19.46,19.28,19.29,272253.0,16.6351,16.6351,16.4812,16.4898,272253.0
2020-09-08 10:50:00,19.3,19.33,19.25,19.27,233263.0,16.4983,16.5239,16.4556,16.4727,233263.0
2020-09-08 11:00:00,19.27,19.33,19.21,19.32,218240.0,16.4727,16.5239,16.4214,16.5154,218240.0
2020-09-08 11:10:00,19.33,19.41,19.33,19.39,236784.0,16.5239,16.5923,16.5239,16.5752,236784.0
2020-09-08 11:20:00,19.39,19.42,19.38,19.41,254305.0,16.5752,16.6009,16.5667,16.5923,254305.0
2020-09-08 11:30:00,19.4,19.45,19.35,19.44,270106.0,16.5838,16.6265,16.541,16.618,270106.0
2020-09-08 11:40:00,19.43,19.46,19.39,19.46,448368.0,16.6094,16.6351,16.5752,16.6351,448368.0
2020-09-08 11:50:00,19.46,19.53,19.45,19.47,637760.0,16.6351,16.6949,16.6265,16.6436,637760.0
2020-09-08 12:00:00,19.46,19.49,19.43,19.48,593832.0,16.6351,16.6607,16.6094,16.6522,593832.0
2020-09-08 12:10:00,19.48,19.59,19.47,19.59,631263.0,16.6522,16.7462,16.6436,16.7462,631263.0
2020-09-08 12:20:00,19.59,19.68,19.58,19.63,196822.0,16.7462,16.8231,16.7377,16.7804,196822.0
2020-09-08 12:30:00,19.62,19.71,19.59,19.67,784646.0,16.7719,16.8488,16.7462,16.8146,784646.0
2020-09-08 12:40:00,19.67,19.74,19.65,19.73,435905.0,16.8146,16.8744,16.7975,16.8659,435905.0
2020-09-08 12:50:00,19.73,19.81,19.72,19.77,309614.0,16.8659,16.9343,16.8573,16.9001,309614.0
2020-09-08 13:00:00,19.77,19.79,19.61,19.68,408003.0,16.9001,16.9172,16.7633,16.8231,408003.0
2020-09-08 13:10:00,19.67,19.85,19.67,19.81,392813.0,16.8146,16.9685,16.8146,16.9343,392813.0
2020-09-08 13:20:00,19.81,19.84,19.77,19.84,148429.0,16.9343,16.9599,16.9001,16.9599,148429.0
2020-09-08 13:30:00,19.83,19.93,19.82,19.93,396359.0,16.9514,17.0368,16.9428,17.0368,396359.0
2020-09-08 13:40:00,19.93,19.98,19.88,19.97,295562.0,17.0368,17.0796,16.9941,17.071,295562.0
2020-09-08 13:50:00,19.96,19.98,19.83,19.83,198232.0,17.0625,17.0796,16.9514,16.9514,198232.0
2020-09-08 14:00:00,19.84,19.86,19.82,19.84,192662.0,16.9599,16.977,16.9428,16.9599,192662.0
2020-09-08 14:10:00,19.83,19.85,19.78,19.83,318932.0,16.9514,16.9685,16.9086,16.9514,318932.0
2020-09-08 14:20:00,19.84,19.86,19.77,19.8,276779.0,16.9599,16.977,16.9001,16.9257,276779.0
2020-09-08 14:30:00,19.8,19.81,19.68,19.69,224573.0,16.9257,16.9343,16.8231,16.8317,224573.0
2020-09-08 14:40:00,19.69,19.7,19.6,19.67,315024.0,16.8317,16.8402,16.7548,16.8146,315024.0
2020-09-08 14:50:00,19.66,19.71,19.57,19.71,250973.0,16.806,16.8488,16.7291,16.8488,250973.0
2020-09-08 15:00:00,19.7,19.71,19.55,19.59,225646.0,16.8402,16.8488,16.712,16.7462,225646.0
2020-09-08 15:10:00,19.59,19.71,19.58,19.67,303364.0,16.7462,16.8488,16.7377,16.8146,303364.0
2020-09-08 15:20:00,19.67,19.76,19.66,19.73,342201.0,16.8146,16.8915,16.806,16.8659,342201.0
2020-09-08 15:30:00,19.73,19.74,19.65,19.68,395924.0,16.8659,16.8744,16.7975,16.8231,395924.0
2020-09-08 15:40:00,19.68,19.7,19.48,19.55,554810.0,16.8231,16.8402,16.6522,16.712,554810.0
2020-09-08 15:50:00,19.54,19.55,19.42,19.44,1331564.0,16.7035,16.712,16.6009,16.618,1331564.0
2020-09-09 09:30:00,19.51,19.68,19.49,19.57,392146.0,16.6778,16.8231,16.6607,16.7291,392146.0
2020-09-09 09:40:00,19.56,19.66,19.45,19.48,195842.0,16.7206,16.806,16.6265,16.6522,195842.0
2020-09-09 09:50:00,19.48,19.58,19.45,19.51,173376.0,16.6522,16.7377,16.6265,16.6778,173376.0
2020-09-09 10:00:00,19.52,19.59,19.51,19.53,149638.0,16.6864,16.7462,16.6778,16.6949,149638.0
2020-09-09 10:10:00,19.53,19.55,19.48,19.52,183222.0,16.6949,16.712,16.6522,16.6864,183222.0
2020-09-09 10:20:00,19.52,19.58,19.48,19.48,188488.0,16.6864,16.7377,16.6522,16.6522,188488.0
2020-09-09 10:30:00,19.48,19.7,19.48,19.69,381993.0,16.6522,16.8402,16.6522,16.8317,381993.0
2020-09-09 10:40:00,19.7,19.71,19.67,19.68,228577.0,16.8402,16.8488,16.8146,16.8231,228577.0
2020-09-09 10:50:00,19.68,19.7,19.67,19.69,169030.0,16.8231,16.8402,16.8146,16.8317,169030.0
2020-09-09 11:00:00,19.7,19.76,19.66,19.67,165559.0,16.8402,16.8915,16.806,16.8146,165559.0
2020-09-09 11:10:00,19.67,19.71,19.63,19.63,153460.0,16.8146,16.8488,16.7804,16.7804,153460.0
2020-09-09 11:20:00,19.64,19.75,19.63,19.74,176275.0,16.7889,16.883,16.7804,16.8744,176275.0
2020-09-09 11:30:00,19.73,19.73,19.68,19.69,135227.0,16.8659,16.8659,16.8231,16.8317,135227.0
2020-09-09 11:40:00,19.69,19.74,19.64,19.71,295277.0,16.8317,16.8744,16.7889,16.8488,295277.0
2020-09-09 11:50:00,19.71,19.75,19.68,19.71,108924.0,16.8488,16.883,16.8231,16.8488,108924.0
2020-09-09 12:00:00,19.72,19.73,19.69,19.7,90978.0,16.8573,16.8659,16.8317,16.8402,90978.0
2020-09-09 12:10:00,19.69,19.73,19.69,19.71,74392.0,16.8317,16.8659,16.8317,16.8488,74392.0
2020-09-09 12:20:00,19.7,19.73,19.69,19.7,94067.0,16.8402,16.8659,16.8317,16.8402,94067.0
2020-09-09 12:30:00,19.71,19.73,19.69,19.72,72677.0,16.8488,16.8659,16.8317,16.8573,72677.0
2020-09-09 12:40:00,19.73,19.73,19.66,19.71,112905.0,16.8659,16.8659,16.806,16.8488,112905.0
2020-09-09 12:50:00,19.71,19.71,19.67,19.68,113498.0,16.8488,16.8488,16.8146,16.8231,113498.0
2020-09-09 13:00:00,19.68,19.74,19.67,19.73,123523.0,16.8231,16.8744,16.8146,16.8659,123523.0
2020-09-09 13:10:00,19.73,19.76,19.72,19.72,124928.0,16.8659,16.8915,16.8573,16.8573,124928.0
2020-09-09 13:20:00,19.73,19.78,19.72,19.73,137626.0,16.8659,16.9086,16.8573,16.8659,137626.0
2020-09-09 13:30:00,19.74,19.8,19.72,19.8,110605.0,16.8744,16.9257,16.8573,16.9257,110605.0
2020-09-09 13:40:00,19.8,19.83,19.78,19.8,125088.0,16.9257,16.9514,16.9086,16.9257,125088.0
2020-09-09 13:50:00,19.8,19.83,19.78,19.79,64692.0,16.9257,16.9514,16.9086,16.9172,64692.0
2020-09-09 14:00:00,19.79,19.81,19.73,19.76,157472.0,16.9172,16.9343,16.8659,16.8915,157472.0
2020-09-09 14:10:00,19.76,19.79,19.75,19.76,60276.0,16.8915,16.9172,16.883,16.8915,60276.0
2020-09-09 14:20:00,19.76,19.76,19.7,19.71,117780.0,16.8915,16.8915,16.8402,16.8488,117780.0
2020-09-09 14:30:00,19.72,19.76,19.71,19.73,219104.0,16.8573,16.8915,16.8488,16.8659,219104.0
2020-09-09 14:40:00,19.73,19.79,19.73,19.77,133211.0,16.8659,16.9172,16.8659,16.9001,133211.0
2020-09-09 14:50:00,19.77,19.78,19.75,19.75,178939.0,16.9001,16.9086,16.883,16.883,178939.0
2020-09-09 15:00:00,19.76,19.8,19.75,19.79,115601.0,16.8915,16.9257,16.883,16.9172,115601.0
2020-09-09 15:10:00,19.79,19.82,19.75,19.82,405264.0,16.9172,16.9428,16.883,16.9428,405264.0
2020-09-09 15:20:00,19.82,19.83,19.79,19.8,150006.0,16.9428,16.9514,16.9172,16.9257,150006.0
2020-09-09 15:30:00,19.8,19.82,19.71,19.72,206142.0,16.9257,16.9428,16.8488,16.8573,206142.0
2020-09-09 15:40:00,19.72,19.72,19.65,19.69,266081.0,16.8573,16.8573,16.7975,16.8317,266081.0
2020-09-09 15:50:00,19.69,19.76,19.68,19.72,617209.0,16.8317,16.8915,16.8231,16.8573,617209.0
2020-09-10 09:30:00,19.78,19.84,19.56,19.68,382878.0,16.9086,16.9599,16.7206,16.8231,382878.0
2020-09-10 09:40:00,19.69,19.76,19.68,19.68,222247.0,16.8317,16.8915,16.8231,16.8231,222247.0
2020-09-10 09:50:00,19.68,19.69,19.52,19.52,691654.0,16.8231,16.8317,16.6864,16.6864,691654.0
2020-09-10 10:00:00,19.53,19.61,19.5,19.53,139841.0,16.6949,16.7633,16.6693,16.6949,139841.0
2020-09-10 10:10:00,19.53,19.54,19.41,19.48,196919.0,16.6949,16.7035,16.5923,16.6522,196919.0
2020-09-10 10:20:00,19.48,19.48,19.31,19.31,208483.0,16.6522,16.6522,16.5069,16.5069,208483.0
2020-09-10 10:30:00,19.31,19.38,19.3,19.33,224293.0,16.5069,16.5667,16.4983,16.5239,224293.0
2020-09-10 10:40:00,19.34,19.34,19.23,19.25,169461.0,16.5325,16.5325,16.4385,16.4556,169461.0
2020-09-10 10:50:00,19.26,19.32,19.2,19.2,225772.0,16.4641,16.5154,16.4128,16.4128,225772.0
2020-09-10 11:00:00,19.2,19.42,19.16,19.39,354882.0,16.4128,16.6009,16.3786,16.5752,354882.0
2020-09-10 11:10:00,19.39,19.4,19.29,19.36,132369.0,16.5752,16.5838,16.4898,16.5496,132369.0
2020-09-10 11:20:00,19.37,19.45,19.37,19.44,219928.0,16.5581,16.6265,16.5581,16.618,219928.0
2020-09-10 11:30:00,19.44,19.51,19.4,19.49,237282.0,16.618,16.6778,16.5838,16.6607,237282.0
2020-09-10 11:40:00,19.5,19.56,19.47,19.52,241804.0,16.6693,16.7206,16.6436,16.6864,241804.0
2020-09-10 11:50:00,19.51,19.52,19.41,19.44,129044.0,16.6778,16.6864,16.5923,16.618,129044.0
2020-09-10 12:00:00,19.44,19.5,19.42,19.46,147857.0,16.618,16.6693,16.6009,16.6351,147857.0
2020-09-10 12:10:00,19.46,19.51,19.45,19.46,141058.0,16.6351,16.6778,16.6265,16.6351,141058.0
2020-09-10 12:20:00,19.46,19.46,19.38,19.45,101512.0,16.6351,16.6351,16.5667,16.6265,101512.0
2020-09-10 12:30:00,19.45,19.47,19.38,19.42,195692.0,16.6265,16.6436,16.5667,16.6009,195692.0
2020-09-10 12:40:00,19.43,19.45,19.4,19.42,247146.0,16.6094,16.6265,16.5838,16.6009,247146.0
2020-09-10 12:50:00,19.42,19.5,19.41,19.48,175622.0,16.6009,16.6693,16.5923,16.6522,175622.0
2020-09-10 13:00:00,19.48,19.52,19.47,19.51,103287.0,16.6522,16.6864,16.6436,16.6778,103287.0
2020-09-10 13:10:00,19.51,19.53,19.46,19.53,121784.0,16.6778,16.6949,16.6351,16.6949,121784.0
2020-09-10 13:20:00,19.53,19.53,19.4,19.43,122991.0,16.6949,16.6949,16.5838,16.6094,122991.0
2020-09-10 13:30:00,19.42,19.45,19.34,19.34,153669.0,16.6009,16.6265,16.5325,16.5325,153669.0
2020-09-10 13:40:00,19.34,19.38,19.32,19.35,124046.0,16.5325,16.5667,16.5154,16.541,124046.0
2020-09-10 13:50:00,19.36,19.36,19.27,19.27,129339.0,16.5496,16.5496,16.4727,16.4727,129339.0
2020-09-10 14:00:00,19.27,19.34,19.26,19.3,147626.0,16.4727,16.5325,16.4641,16.4983,147626.0
2020-09-10 14:10:00,19.3,19.32,19.2,19.22,151002.0,16.4983,16.5154,16.4128,16.4299,151002.0
2020-09-10 14:20:00,19.22,19.23,19.09,19.11,205881.0,16.4299,16.4385,16.3188,16.3359,205881.0
2020-09-10 14:30:00,19.11,19.18,19.09,19.17,203783.0,16.3359,16.3957,16.3188,16.3872,203783.0
2020-09-10 14:40:00,19.17,19.17,19.08,19.16,192618.0,16.3872,16.3872,16.3102,16.3786,192618.0
2020-09-10 14:50:00,19.16,19.19,19.1,19.17,129879.0,16.3786,16.4043,16.3273,16.3872,129879.0
2020-09-10 15:00:00,19.17,19.17,19.05,19.06,154795.0,16.3872,16.3872,16.2846,16.2931,154795.0
2020-09-10 15:10:00,19.05,19.07,18.98,19.01,275518.0,16.2846,16.3017,16.2248,16.2504,275518.0
2020-09-10 15:20:00,19.0,19.09,18.97,19.07,316710.0,16.2419,16.3188,16.2162,16.3017,316710.0
2020-09-10 15:30:00,19.07,19.1,19.03,19.07,294259.0,16.3017,16.3273,16.2675,16.3017,294259.0
2020-09-10 15:40:00,19.07,19.17,19.02,19.03,293297.0,16.3017,16.3872,16.2589,16.2675,293297.0
2020-09-10 15:50:00,19.02,19.11,18.98,19.01,739094.0,16.2589,16.3359,16.2248,16.2504,739094.0
2020-09-11 09:30:00,19.21,19.28,19.08,19.22,305727.0,16.4214,16.4812,16.3102,16.4299,305727.0
2020-09-11 09:40:00,19.22,19.27,19.14,19.24,163289.0,16.4299,16.4727,16.3615,16.447,163289.0
2020-09-11 09:50:00,19.23,19.24,19.03,19.1,148632.0,16.4385,16.447,16.2675,16.3273,148632.0
2020-09-11 10:00:00,19.1,19.26,19.08,19.18,561425.0,16.3273,16.4641,16.3102,16.3957,561425.0
2020-09-11 10:10:00,19.17,19.31,19.09,19.3,502248.0,16.3872,16.5069,16.3188,16.4983,502248.0
2020-09-11 10:20:00,19.3,19.31,19.23,19.28,185549.0,16.4983,16.5069,16.4385,16.4812,185549.0
2020-09-11 10:30:00,19.28,19.3,19.18,19.24,169046.0,16.4812,16.4983,16.3957,16.447,169046.0
2020-09-11 10:40:00,19.25,19.36,19.24,19.35,387099.0,16.4556,16.5496,16.447,16.541,387099.0
2020-09-11 10:50:00,19.35,19.42,19.33,19.34,323000.0,16.541,16.6009,16.5239,16.5325,323000.0
2020-09-11 11:00:00,19.34,19.45,19.33,19.45,205190.0,16.5325,16.6265,16.5239,16.6265,205190.0
2020-09-11 11:10:00,19.45,19.47,19.4,19.45,171355.0,16.6265,16.6436,16.5838,16.6265,171355.0
2020-09-11 11:20:00,19.44,19.46,19.35,19.4,206815.0,16.618,16.6351,16.541,16.5838,206815.0
2020-09-11 11:30:00,19.4,19.41,19.31,19.37,153231.0,16.5838,16.5923,16.5069,16.5581,153231.0
2020-09-11 11:40:00,19.37,19.38,19.3,19.35,156493.0,16.5581,16.5667,16.4983,16.541,156493.0
2020-09-11 11:50:00,19.35,19.36,19.26,19.28,191616.0,16.541,16.5496,16.4641,16.4812,191616.0
2020-09-11 12:00:00,19.27,19.37,19.25,19.36,130002.0,16.4727,16.5581,16.4556,16.5496,130002.0
2020-09-11 12:10:00,19.36,19.39,19.32,19.35,140428.0,16.5496,16.5752,16.5154,16.541,140428.0
2020-09-11 12:20:00,19.35,19.39,19.32,19.32,96764.0,16.541,16.5752,16.5154,16.5154,96764.0
2020-09-11 12:30:00,19.32,19.34,19.29,19.3,138457.0,16.5154,16.5325,16.4898,16.4983,138457.0
2020-09-11 12:40:00,19.3,19.35,19.26,19.35,119693.0,16.4983,16.541,16.4641,16.541,119693.0
2020-09-11 12:50:00,19.35,19.38,19.26,19.27,134605.0,16.541,16.5667,16.4641,16.4727,134605.0
2020-09-11 13:00:00,19.28,19.31,19.24,19.26,123164.0,16.4812,16.5069,16.447,16.4641,123164.0
2020-09-11 13:10:00,19.26,19.27,19.18,19.23,258417.0,16.4641,16.4727,16.3957,16.4385,258417.0
2020-09-11 13:20:00,19.23,19.26,19.2,19.21,91678.0,16.4385,16.4641,16.4128,16.4214,91678.0
2020-09-11 13:30:00,19.21,19.22,19.15,19.2,124159.0,16.4214,16.4299,16.3701,16.4128,124159.0
2020-09-11 13:40:00,19.19,19.24,19.19,19.21,111320.0,16.4043,16.447,16.4043,16.4214,111320.0
2020-09-11 13:50:00,19.21,19.25,19.19,19.2,98005.0,16.4214,16.4556,16.4043,16.4128,98005.0
2020-09-11 14:00:00,19.2,19.29,19.17,19.27,161191.0,16.4128,16.4898,16.3872,16.4727,161191.0
2020-09-11 14:10:00,19.27,19.29,19.24,19.27,91880.0,16.4727,16.4898,16.447,16.4727,91880.0
2020-09-11 14:20:00,19.27,19.29,19.23,19.24,125047.0,16.4727,16.4898,16.4385,16.447,125047.0
2020-09-11 14:30:00,19.23,19.34,19.23,19.32,128572.0,16.4385,16.5325,16.4385,16.5154,128572.0
2020-09-11 14:40:00,19.32,19.35,19.29,19.29,141105.0,16.5154,16.541,16.4898,16.4898,141105.0
2020-09-11 14:50:00,19.3,19.34,19.27,19.32,125042.0,16.4983,16.5325,16.4727,16.5154,125042.0
2020-09-11 15:00:00,19.32,19.32,19.25,19.26,140041.0,16.5154,16.5154,16.4556,16.4641,140041.0
2020-09-11 15:10:00,19.26,19.34,19.23,19.33,150153.0,16.4641,16.5325,16.4385,16.5239,150153.0
2020-09-11 15:20:00,19.33,19.42,19.33,19.4,243781.0,16.5239,16.6009,16.5239,16.5838,243781.0
2020-09-11 15:30:00,19.4,19.44,19.38,19.42,509077.0,16.5838,16.618,16.5667,16.6009,509077.0
2020-09-11 15:40:00,19.42,19.45,19.36,19.38,253809.0,16.6009,16.6265,16.5496,16.5667,253809.0
2020-09-11 15:50:00,19.39,19.39,19.27,19.3,944957.0,16.5752,16.5752,16.4727,16.4983,944957.0
2020-09-14 09:30:00,19.5,19.63,19.4,19.57,346588.0,16.6693,16.7804,16.5838,16.7291,346588.0
2020-09-14 09:40:00,19.58,19.59,19.46,19.48,231305.0,16.7377,16.7462,16.6351,16.6522,231305.0
2020-09-14 09:50:00,19.48,19.54,19.45,19.46,288994.0,16.6522,16.7035,16.6265,16.6351,288994.0
2020-09-14 10:00:00,19.47,19.6,19.46,19.53,259669.0,16.6436,16.7548,16.6351,16.6949,259669.0
2020-09-14 10:10:00,19.53,19.56,19.46,19.55,218992.0,16.6949,16.7206,16.6351,16.712,218992.0
2020-09-14 10:20:00,19.55,19.56,19.5,19.51,193334.0,16.712,16.7206,16.6693,16.6778,193334.0
2020-09-14 10:30:00,19.51,19.53,19.48,19.53,132852.0,16.6778,16.6949,16.6522,16.6949,132852.0
2020-09-14 10:40:00,19.53,19.57,19.51,19.57,207572.0,16.6949,16.7291,16.6778,16.7291,207572.0
2020-09-14 10:50:00,19.57,19.61,19.57,19.57,156408.0,16.7291,16.7633,16.7291,16.7291,156408.0
2020-09-14 11:00:00,19.57,19.59,19.53,19.53,167781.0,16.7291,16.7462,16.6949,16.6949,167781.0
2020-09-14 11:10:00,19.52,19.53,19.47,19.51,182934.0,16.6864,16.6949,16.6436,16.6778,182934.0
2020-09-14 11:20:00,19.5,19.53,19.44,19.51,205090.0,16.6693,16.6949,16.618,16.6778,205090.0
2020-09-14 11:30:00,19.51,19.51,19.43,19.49,387017.0,16.6778,16.6778,16.6094,16.6607,387017.0
2020-09-14 11:40:00,19.5,19.5,19.42,19.42,135507.0,16.6693,16.6693,16.6009,16.6009,135507.0
2020-09-14 11:50:00,19.43,19.45,19.4,19.44,228529.0,16.6094,16.6265,16.5838,16.618,228529.0
2020-09-14 12:00:00,19.43,19.48,19.39,19.48,184680.0,16.6094,16.6522,16.5752,16.6522,184680.0
2020-09-14 12:10:00,19.47,19.52,19.45,19.49,154641.0,16.6436,16.6864,16.6265,16.6607,154641.0
2020-09-14 12:20:00,19.49,19.53,19.47,19.53,158558.0,16.6607,16.6949,16.6436,16.6949,158558.0
2020-09-14 12:30:00,19.53,19.54,19.46,19.46,111287.0,16.6949,16.7035,16.6351,16.6351,111287.0
2020-09-14 12:40:00,19.46,19.5,19.42,19.43,186962.0,16.6351,16.6693,16.6009,16.6094,186962.0
2020-09-14 12:50:00,19.43,19.47,19.42,19.46,145178.0,16.6094,16.6436,16.6009,16.6351,145178.0
2020-09-14 13:00:00,19.47,19.49,19.43,19.45,154181.0,16.6436,16.6607,16.6094,16.6265,154181.0
2020-09-14 13:10:00,19.45,19.45,19.37,19.37,142596.0,16.6265,16.6265,16.5581,16.5581,142596.0
2020-09-14 13:20:00,19.38,19.39,19.34,19.37,157787.0,16.5667,16.5752,16.5325,16.5581,157787.0
2020-09-14 13:30:00,19.37,19.37,19.28,19.31,305662.0,16.5581,16.5581,16.4812,16.5069,305662.0
2020-09-14 13:40:00,19.32,19.36,19.3,19.34,105840.0,16.5154,16.5496,16.4983,16.5325,105840.0
2020-09-14 13:50:00,19.35,19.35,19.3,19.32,142455.0,16.541,16.541,16.4983,16.5154,142455.0
2020-09-14 14:00:00,19.32,19.4,19.31,19.39,184973.0,16.5154,16.5838,16.5069,16.5752,184973.0
2020-09-14 14:10:00,19.39,19.42,19.39,19.42,292998.0,16.5752,16.6009,16.5752,16.6009,292998.0
2020-09-14 14:20:00,19.42,19.44,19.4,19.43,240599.0,16.6009,16.618,16.5838,16.6094,240599.0
2020-09-14 14:30:00,19.43,19.46,19.42,19.45,159015.0,16.6094,16.6351,16.6009,16.6265,159015.0
2020-09-14 14:40:00,19.45,19.48,19.43,19.45,191232.0,16.6265,16.6522,16.6094,16.6265,191232.0
2020-09-14 14:50:00,19.45,19.46,19.37,19.41,201615.0,16.6265,16.6351,16.5581,16.5923,201615.0
2020-09-14 15:00:00,19.41,19.43,19.38,19.4,179732.0,16.5923,16.6094,16.5667,16.5838,179732.0
2020-09-14 15:10:00,19.4,19.42,19.37,19.39,192855.0,16.5838,16.6009,16.5581,16.5752,192855.0
2020-09-14 15:20:00,19.39,19.4,19.33,19.35,287466.0,16.5752,16.5838,16.5239,16.541,287466.0
2020-09-14 15:30:00,19.35,19.36,19.29,19.32,540902.0,16.541,16.5496,16.4898,16.5154,540902.0
2020-09-14 15:40:00,19.32,19.48,19.31,19.47,330785.0,16.5154,16.6522,16.5069,16.6436,330785.0
2020-09-14 15:50:00,19.48,19.48,19.31,19.32,1897570.0,16.6522,16.6522,16.5069,16.5154,1897570.0
2020-09-15 09:30:00,19.43,19.64,19.38,19.53,411973.0,16.6094,16.7889,16.5667,16.6949,411973.0
2020-09-15 09:40:00,19.53,19.61,19.43,19.43,230515.0,16.6949,16.7633,16.6094,16.6094,230515.0
2020-09-15 09:50:00,19.42,19.5,19.41,19.46,165499.0,16.6009,16.6693,16.5923,16.6351,165499.0
2020-09-15 10:00:00,19.46,19.47,19.41,19.47,144000.0,16.6351,16.6436,16.5923,16.6436,144000.0
2020-09-15 10:10:00,19.47,19.52,19.44,19.51,113908.0,16.6436,16.6864,16.618,16.6778,113908.0
2020-09-15 10:20:00,19.51,19.62,19.48,19.6,168284.0,16.6778,16.7719,16.6522,16.7548,168284.0
2020-09-15 10:30:00,19.61,19.69,19.58,19.67,189812.0,16.7633,16.8317,16.7377,16.8146,189812.0
2020-09-15 10:40:00,19.67,19.74,19.63,19.74,172161.0,16.8146,16.8744,16.7804,16.8744,172161.0
2020-09-15 10:50:00,19.74,19.76,19.68,19.7,127819.0,16.8744,16.8915,16.8231,16.8402,127819.0
2020-09-15 11:00:00,19.7,19.72,19.66,19.7,102862.0,16.8402,16.8573,16.806,16.8402,102862.0
2020-09-15 11:10:00,19.7,19.71,19.65,19.68,93458.0,16.8402,16.8488,16.7975,16.8231,93458.0
2020-09-15 11:20:00,19.67,19.68,19.58,19.6,87795.0,16.8146,16.8231,16.7377,16.7548,87795.0
2020-09-15 11:30:00,19.59,19.64,19.56,19.62,100655.0,16.7462,16.7889,16.7206,16.7719,100655.0
2020-09-15 11:40:00,19.62,19.62,19.5,19.55,162143.0,16.7719,16.7719,16.6693,16.712,162143.0
2020-09-15 11:50:00,19.54,19.55,19.47,19.49,159795.0,16.7035,16.712,16.6436,16.6607,159795.0
2020-09-15 12:00:00,19.48,19.55,19.47,19.55,90084.0,16.6522,16.712,16.6436,16.712,90084.0
2020-09-15 12:10:00,19.55,19.59,19.52,19.56,83893.0,16.712,16.7462,16.6864,16.7206,83893.0
2020-09-15 12:20:00,19.56,19.59,19.55,19.57,73851.0,16.7206,16.7462,16.712,16.7291,73851.0
2020-09-15 12:30:00,19.57,19.6,19.56,19.59,59990.0,16.7291,16.7548,16.7206,16.7462,59990.0
2020-09-15 12:40:00,19.6,19.6,19.56,19.56,89941.0,16.7548,16.7548,16.7206,16.7206,89941.0
2020-09-15 12:50:00,19.57,19.57,19.53,19.54,48630.0,16.7291,16.7291,16.6949,16.7035,48630.0
2020-09-15 13:00:00,19.53,19.55,19.5,19.51,66255.0,16.6949,16.712,16.6693,16.6778,66255.0
2020-09-15 13:10:00,19.51,19.51,19.46,19.46,49822.0,16.6778,16.6778,16.6351,16.6351,49822.0
2020-09-15 13:20:00,19.46,19.5,19.42,19.48,119558.0,16.6351,16.6693,16.6009,16.6522,119558.0
2020-09-15 13:30:00,19.49,19.53,19.46,19.5,85995.0,16.6607,16.6949,16.6351,16.6693,85995.0
2020-09-15 13:40:00,19.5,19.53,19.49,19.51,67277.0,16.6693,16.6949,16.6607,16.6778,67277.0
2020-09-15 13:50:00,19.51,19.51,19.47,19.48,74237.0,16.6778,16.6778,16.6436,16.6522,74237.0
2020-09-15 14:00:00,19.48,19.48,19.4,19.41,86067.0,16.6522,16.6522,16.5838,16.5923,86067.0
2020-09-15 14:10:00,19.42,19.44,19.41,19.41,99555.0,16.6009,16.618,16.5923,16.5923,99555.0
2020-09-15 14:20:00,19.41,19.43,19.39,19.4,99686.0,16.5923,16.6094,16.5752,16.5838,99686.0
2020-09-15 14:30:00,19.39,19.42,19.38,19.41,78810.0,16.5752,16.6009,16.5667,16.5923,78810.0
2020-09-15 14:40:00,19.41,19.45,19.4,19.42,102631.0,16.5923,16.6265,16.5838,16.6009,102631.0
2020-09-15 14:50:00,19.43,19.43,19.39,19.41,120780.0,16.6094,16.6094,16.5752,16.5923,120780.0
2020-09-15 15:00:00,19.41,19.41,19.35,19.38,137325.0,16.5923,16.5923,16.541,16.5667,137325.0
2020-09-15 15:10:00,19.38,19.41,19.36,19.39,167355.0,16.5667,16.5923,16.5496,16.5752,167355.0
2020-09-15 15:20:00,19.39,19.39,19.33,19.36,171536.0,16.5752,16.5752,16.5239,16.5496,171536.0
2020-09-15 15:30:00,19.36,19.36,19.3,19.3,209018.0,16.5496,16.5496,16.4983,16.4983,209018.0
2020-09-15 15:40:00,19.31,19.31,19.28,19.31,430381.0,16.5069,16.5069,16.4812,16.5069,430381.0
2020-09-15 15:50:00,19.3,19.33,19.24,19.27,1247537.0,16.4983,16.5239,16.447,16.4727,1247537.0
2020-09-16 09:30:00,19.43,19.53,19.37,19.39,387676.0,16.6094,16.6949,16.5581,16.5752,387676.0
2020-09-16 09:40:00,19.39,19.48,19.38,19.45,329889.0,16.5752,16.6522,16.5667,16.6265,329889.0
2020-09-16 09:50:00,19.45,19.47,19.4,19.42,336715.0,16.6265,16.6436,16.5838,16.6009,336715.0
2020-09-16 10:00:00,19.43,19.53,19.42,19.53,552288.0,16.6094,16.6949,16.6009,16.6949,552288.0
2020-09-16 10:10:00,19.53,19.53,19.45,19.5,237808.0,16.6949,16.6949,16.6265,16.6693,237808.0
2020-09-16 10:20:00,19.49,19.62,19.49,19.57,151404.0,16.6607,16.7719,16.6607,16.7291,151404.0
2020-09-16 10:30:00,19.58,19.65,19.56,19.59,146588.0,16.7377,16.7975,16.7206,16.7462,146588.0
2020-09-16 10:40:00,19.59,19.62,19.56,19.57,95559.0,16.7462,16.7719,16.7206,16.7291,95559.0
2020-09-16 10:50:00,19.58,19.61,19.55,19.61,156996.0,16.7377,16.7633,16.712,16.7633,156996.0
2020-09-16 11:00:00,19.61,19.69,19.6,19.68,111242.0,16.7633,16.8317,16.7548,16.8231,111242.0
2020-09-16 11:10:00,19.68,19.76,19.66,19.71,152194.0,16.8231,16.8915,16.806,16.8488,152194.0
2020-09-16 11:20:00,19.71,19.73,19.68,19.7,101868.0,16.8488,16.8659,16.8231,16.8402,101868.0
2020-09-16 11:30:00,19.7,19.71,19.65,19.65,117301.0,16.8402,16.8488,16.7975,16.7975,117301.0
2020-09-16 11:40:00,19.66,19.66,19.61,19.62,154726.0,16.806,16.806,16.7633,16.7719,154726.0
2020-09-16 11:50:00,19.62,19.65,19.58,19.59,161627.0,16.7719,16.7975,16.7377,16.7462,161627.0
2020-09-16 12:00:00,19.58,19.59,19.54,19.55,130504.0,16.7377,16.7462,16.7035,16.712,130504.0
2020-09-16 12:10:00,19.55,19.59,19.52,19.59,144462.0,16.712,16.7462,16.6864,16.7462,144462.0
2020-09-16 12:20:00,19.59,19.64,19.58,19.62,97242.0,16.7462,16.7889,16.7377,16.7719,97242.0
2020-09-16 12:30:00,19.62,19.68,19.6,19.67,83921.0,16.7719,16.8231,16.7548,16.8146,83921.0
2020-09-16 12:40:00,19.68,19.68,19.63,19.64,94455.0,16.8231,16.8231,16.7804,16.7889,94455.0
2020-09-16 12:50:00,19.63,19.69,19.62,19.68,87178.0,16.7804,16.8317,16.7719,16.8231,87178.0
2020-09-16 13:00:00,19.67,19.71,19.65,19.66,90971.0,16.8146,16.8488,16.7975,16.806,90971.0
2020-09-16 13:10:00,19.65,19.67,19.63,19.67,112223.0,16.7975,16.8146,16.7804,16.8146,112223.0
2020-09-16 13:20:00,19.66,19.69,19.65,19.66,83049.0,16.806,16.8317,16.7975,16.806,83049.0
2020-09-16 13:30:00,19.66,19.69,19.65,19.66,84155.0,16.806,16.8317,16.7975,16.806,84155.0
2020-09-16 13:40:00,19.66,19.7,19.63,19.68,97889.0,16.806,16.8402,16.7804,16.8231,97889.0
2020-09-16 13:50:00,19.68,19.7,19.64,19.67,118696.0,16.8231,16.8402,16.7889,16.8146,118696.0
2020-09-16 14:00:00,19.67,19.73,19.65,19.67,127237.0,16.8146,16.8659,16.7975,16.8146,127237.0
2020-09-16 14:10:00,19.68,19.75,19.66,19.73,162030.0,16.8231,16.883,16.806,16.8659,162030.0
2020-09-16 14:20:00,19.73,19.73,19.7,19.71,137755.0,16.8659,16.8659,16.8402,16.8488,137755.0
2020-09-16 14:30:00,19.72,19.73,19.69,19.72,208991.0,16.8573,16.8659,16.8317,16.8573,208991.0
2020-09-16 14:40:00,19.72,19.73,19.65,19.67,154224.0,16.8573,16.8659,16.7975,16.8146,154224.0
2020-09-16 14:50:00,19.67,19.67,19.59,19.66,151036.0,16.8146,16.8146,16.7462,16.806,151036.0
2020-09-16 15:00:00,19.65,19.67,19.56,19.57,163424.0,16.7975,16.8146,16.7206,16.7291,163424.0
2020-09-16 15:10:00,19.57,19.59,19.5,19.54,291149.0,16.7291,16.7462,16.6693,16.7035,291149.0
2020-09-16 15:20:00,19.53,19.55,19.48,19.51,335687.0,16.6949,16.712,16.6522,16.6778,335687.0
2020-09-16 15:30:00,19.5,19.51,19.44,19.45,409693.0,16.6693,16.6778,16.618,16.6265,409693.0
2020-09-16 15:40:00,19.45,19.5,19.42,19.46,463977.0,16.6265,16.6693,16.6009,16.6351,463977.0
2020-09-16 15:50:00,19.47,19.48,19.39,19.41,716200.0,16.6436,16.6522,16.5752,16.5923,716200.0
2020-09-17 09:30:00,19.14,19.19,18.88,19.09,454097.0,16.3615,16.4043,16.1393,16.3188,454097.0
2020-09-17 09:40:00,19.1,19.16,18.99,19.09,115329.0,16.3273,16.3786,16.2333,16.3188,115329.0
2020-09-17 09:50:00,19.08,19.18,19.07,19.11,133602.0,16.3102,16.3957,16.3017,16.3359,133602.0
2020-09-17 10:00:00,19.12,19.22,19.08,19.18,113572.0,16.3444,16.4299,16.3102,16.3957,113572.0
2020-09-17 10:10:00,19.18,19.26,19.17,19.19,356680.0,16.3957,16.4641,16.3872,16.4043,356680.0
2020-09-17 10:20:00,19.2,19.25,19.14,19.14,135808.0,16.4128,16.4556,16.3615,16.3615,135808.0
2020-09-17 10:30:00,19.15,19.25,19.14,19.2,222569.0,16.3701,16.4556,16.3615,16.4128,222569.0
2020-09-17 10:40:00,19.2,19.24,19.14,19.17,198884.0,16.4128,16.447,16.3615,16.3872,198884.0
2020-09-17 10:50:00,19.18,19.22,19.13,19.14,124624.0,16.3957,16.4299,16.353,16.3615,124624.0
2020-09-17 11:00:00,19.14,19.26,19.13,19.24,136415.0,16.3615,16.4641,16.353,16.447,136415.0
2020-09-17 11:10:00,19.24,19.26,19.21,19.26,154045.0,16.447,16.4641,16.4214,16.4641,154045.0
2020-09-17 11:20:00,19.25,19.26,19.19,19.24,148352.0,16.4556,16.4641,16.4043,16.447,148352.0
2020-09-17 11:30:00,19.25,19.25,19.2,19.23,234919.0,16.4556,16.4556,16.4128,16.4385,234919.0
2020-09-17 11:40:00,19.25,19.25,19.19,19.2,180462.0,16.4556,16.4556,16.4043,16.4128,180462.0
2020-09-17 11:50:00,19.21,19.22,19.15,19.15,102995.0,16.4214,16.4299,16.3701,16.3701,102995.0
2020-09-17 12:00:00,19.15,19.18,19.12,19.14,89810.0,16.3701,16.3957,16.3444,16.3615,89810.0
2020-09-17 12:10:00,19.14,19.14,19.03,19.07,128015.0,16.3615,16.3615,16.2675,16.3017,128015.0
2020-09-17 12:20:00,19.07,19.09,19.03,19.09,100152.0,16.3017,16.3188,16.2675,16.3188,100152.0
2020-09-17 12:30:00,19.08,19.11,19.05,19.1,80070.0,16.3102,16.3359,16.2846,16.3273,80070.0
2020-09-17 12:40:00,19.1,19.11,19.06,19.08,116765.0,16.3273,16.3359,16.2931,16.3102,116765.0
2020-09-17 12:50:00,19.08,19.15,19.06,19.14,96797.0,16.3102,16.3701,16.2931,16.3615,96797.0
2020-09-17 13:00:00,19.14,19.16,19.11,19.14,84553.0,16.3615,16.3786,16.3359,16.3615,84553.0
2020-09-17 13:10:00,19.14,19.15,19.07,19.08,84173.0,16.3615,16.3701,16.3017,16.3102,84173.0
2020-09-17 13:20:00,19.07,19.11,19.07,19.1,111464.0,16.3017,16.3359,16.3017,16.3273,111464.0
2020-09-17 13:30:00,19.1,19.13,19.09,19.13,96676.0,16.3273,16.353,16.3188,16.353,96676.0
2020-09-17 13:40:00,19.12,19.16,19.1,19.13,139771.0,16.3444,16.3786,16.3273,16.353,139771.0
2020-09-17 13:50:00,19.13,19.14,19.11,19.12,120368.0,16.353,16.3615,16.3359,16.3444,120368.0
2020-09-17 14:00:00,19.12,19.2,19.11,19.17,170528.0,16.3444,16.4128,16.3359,16.3872,170528.0
2020-09-17 14:10:00,19.17,19.19,19.15,19.16,100011.0,16.3872,16.4043,16.3701,16.3786,100011.0
2020-09-17 14:20:00,19.17,19.17,19.1,19.11,115282.0,16.3872,16.3872,16.3273,16.3359,115282.0
2020-09-17 14:30:00,19.1,19.13,19.07,19.07,91465.0,16.3273,16.353,16.3017,16.3017,91465.0
2020-09-17 14:40:00,19.07,19.13,19.06,19.12,109840.0,16.3017,16.353,16.2931,16.3444,109840.0
2020-09-17 14:50:00,19.12,19.13,19.09,19.1,101704.0,16.3444,16.353,16.3188,16.3273,101704.0
2020-09-17 15:00:00,19.1,19.11,19.02,19.07,123052.0,16.3273,16.3359,16.2589,16.3017,123052.0
2020-09-17 15:10:00,19.07,19.12,19.06,19.09,173927.0,16.3017,16.3444,16.2931,16.3188,173927.0
2020-09-17 15:20:00,19.1,19.12,19.04,19.07,136224.0,16.3273,16.3444,16.276,16.3017,136224.0
2020-09-17 15:30:00,19.06,19.15,19.05,19.15,436855.0,16.2931,16.3701,16.2846,16.3701,436855.0
2020-09-17 15:40:00,19.15,19.18,19.11,19.18,228217.0,16.3701,16.3957,16.3359,16.3957,228217.0
2020-09-17 15:50:00,19.17,19.19,19.09,19.15,686235.0,16.3872,16.4043,16.3188,16.3701,686235.0
2020-09-18 09:30:00,19.09,19.25,19.05,19.1,1233166.0,16.3188,16.4556,16.2846,16.3273,1233166.0
2020-09-18 09:40:00,19.1,19.14,19.05,19.12,211338.0,16.3273,16.3615,16.2846,16.3444,211338.0
2020-09-18 09:50:00,19.13,19.13,19.02,19.05,176405.0,16.353,16.353,16.2589,16.2846,176405.0
2020-09-18 10:00:00,19.05,19.09,19.02,19.09,191299.0,16.2846,16.3188,16.2589,16.3188,191299.0
2020-09-18 10:10:00,19.09,19.13,19.07,19.13,227390.0,16.3188,16.353,16.3017,16.353,227390.0
2020-09-18 10:20:00,19.13,19.17,19.07,19.16,273550.0,16.353,16.3872,16.3017,16.3786,273550.0
2020-09-18 10:30:00,19.16,19.18,19.1,19.12,165969.0,16.3786,16.3957,16.3273,16.3444,165969.0
2020-09-18 10:40:00,19.12,19.13,19.06,19.1,211630.0,16.3444,16.353,16.2931,16.3273,211630.0
2020-09-18 10:50:00,19.1,19.12,19.08,19.1,147033.0,16.3273,16.3444,16.3102,16.3273,147033.0
2020-09-18 11:00:00,19.11,19.14,19.08,19.14,159025.0,16.3359,16.3615,16.3102,16.3615,159025.0
2020-09-18 11:10:00,19.14,19.14,19.07,19.08,168353.0,16.3615,16.3615,16.3017,16.3102,168353.0
2020-09-18 11:20:00,19.09,19.13,19.07,19.08,177693.0,16.3188,16.353,16.3017,16.3102,177693.0
2020-09-18 11:30:00,19.09,19.09,19.03,19.07,153081.0,16.3188,16.3188,16.2675,16.3017,153081.0
2020-09-18 11:40:00,19.07,19.11,19.03,19.1,216401.0,16.3017,16.3359,16.2675,16.3273,216401.0
2020-09-18 11:50:00,19.1,19.11,19.06,19.08,195564.0,16.3273,16.3359,16.2931,16.3102,195564.0
2020-09-18 12:00:00,19.08,19.1,19.05,19.05,115694.0,16.3102,16.3273,16.2846,16.2846,115694.0
2020-09-18 12:10:00,19.05,19.07,19.0,19.01,173620.0,16.2846,16.3017,16.2419,16.2504,173620.0
2020-09-18 12:20:00,19.02,19.05,19.02,19.04,147012.0,16.2589,16.2846,16.2589,16.276,147012.0
2020-09-18 12:30:00,19.04,19.04,18.97,18.98,174471.0,16.276,16.276,16.2162,16.2248,174471.0
2020-09-18 12:40:00,18.97,19.0,18.96,19.0,124554.0,16.2162,16.2419,16.2077,16.2419,124554.0
2020-09-18 12:50:00,18.99,19.01,18.96,19.01,216326.0,16.2333,16.2504,16.2077,16.2504,216326.0
2020-09-18 13:00:00,19.01,19.03,18.98,19.01,159311.0,16.2504,16.2675,16.2248,16.2504,159311.0
2020-09-18 13:10:00,19.01,19.02,18.98,19.0,155909.0,16.2504,16.2589,16.2248,16.2419,155909.0
2020-09-18 13:20:00,19.01,19.02,18.94,18.94,199181.0,16.2504,16.2589,16.1906,16.1906,199181.0
2020-09-18 13:30:00,18.94,18.98,18.89,18.96,149161.0,16.1906,16.2248,16.1478,16.2077,149161.0
2020-09-18 13:40:00,18.96,18.99,18.93,18.97,115054.0,16.2077,16.2333,16.182,16.2162,115054.0
2020-09-18 13:50:00,18.98,19.03,18.96,19.03,134225.0,16.2248,16.2675,16.2077,16.2675,134225.0
2020-09-18 14:00:00,19.02,19.03,18.98,19.02,143409.0,16.2589,16.2675,16.2248,16.2589,143409.0
2020-09-18 14:10:00,19.02,19.03,18.96,18.96,202493.0,16.2589,16.2675,16.2077,16.2077,202493.0
2020-09-18 14:20:00,18.97,19.01,18.96,18.98,191590.0,16.2162,16.2504,16.2077,16.2248,191590.0
2020-09-18 14:30:00,18.98,18.99,18.91,18.91,171117.0,16.2248,16.2333,16.1649,16.1649,171117.0
2020-09-18 14:40:00,18.91,18.94,18.87,18.93,278461.0,16.1649,16.1906,16.1307,16.182,278461.0
2020-09-18 14:50:00,18.93,19.0,18.9,19.0,157793.0,16.182,16.2419,16.1564,16.2419,157793.0
2020-09-18 15:00:00,19.0,19.02,18.98,19.0,188258.0,16.2419,16.2589,16.2248,16.2419,188258.0
2020-09-18 15:10:00,19.0,19.01,18.96,18.98,207572.0,16.2419,16.2504,16.2077,16.2248,207572.0
2020-09-18 15:20:00,18.98,19.01,18.95,19.01,208478.0,16.2248,16.2504,16.1991,16.2504,208478.0
2020-09-18 15:30:00,19.01,19.05,18.99,19.02,318365.0,16.2504,16.2846,16.2333,16.2589,318365.0
2020-09-18 15:40:00,19.02,19.02,18.92,18.97,418074.0,16.2589,16.2589,16.1735,16.2162,418074.0
2020-09-18 15:50:00,18.98,19.03,18.94,18.94,1112002.0,16.2248,16.2675,16.1906,16.1906,1112002.0
2020-09-21 09:30:00,18.52,18.58,18.34,18.4,460906.0,15.8315,15.8828,15.6777,15.729,460906.0
2020-09-21 09:40:00,18.39,18.41,18.28,18.38,207064.0,15.7204,15.7375,15.6264,15.7119,207064.0
2020-09-21 09:50:00,18.38,18.48,18.32,18.44,196290.0,15.7119,15.7973,15.6606,15.7631,196290.0
2020-09-21 10:00:00,18.43,18.43,18.29,18.37,188664.0,15.7546,15.7546,15.6349,15.7033,188664.0
2020-09-21 10:10:00,18.36,18.47,18.25,18.28,291942.0,15.6948,15.7888,15.6007,15.6264,291942.0
2020-09-21 10:20:00,18.27,18.3,18.19,18.24,213772.0,15.6178,15.6435,15.5494,15.5922,213772.0
2020-09-21 10:30:00,18.24,18.24,18.13,18.13,187402.0,15.5922,15.5922,15.4981,15.4981,187402.0
2020-09-21 10:40:00,18.13,18.22,18.11,18.21,163244.0,15.4981,15.5751,15.4811,15.5665,163244.0
2020-09-21 10:50:00,18.21,18.23,18.16,18.17,157992.0,15.5665,15.5836,15.5238,15.5323,157992.0
2020-09-21 11:00:00,18.17,18.25,18.16,18.24,182322.0,15.5323,15.6007,15.5238,15.5922,182322.0
2020-09-21 11:10:00,18.23,18.24,18.14,18.16,176230.0,15.5836,15.5922,15.5067,15.5238,176230.0
2020-09-21 11:20:00,18.16,18.21,18.14,18.2,192885.0,15.5238,15.5665,15.5067,15.558,192885.0
2020-09-21 11:30:00,18.19,18.21,18.14,18.17,215496.0,15.5494,15.5665,15.5067,15.5323,215496.0
2020-09-21 11:40:00,18.17,18.24,18.15,18.23,204491.0,15.5323,15.5922,15.5152,15.5836,204491.0
2020-09-21 11:50:00,18.23,18.27,18.21,18.25,177597.0,15.5836,15.6178,15.5665,15.6007,177597.0
2020-09-21 12:00:00,18.24,18.31,18.23,18.26,182686.0,15.5922,15.652,15.5836,15.6093,182686.0
2020-09-21 12:10:00,18.25,18.29,18.23,18.26,185453.0,15.6007,15.6349,15.5836,15.6093,185453.0
2020-09-21 12:20:00,18.26,18.29,18.22,18.27,154720.0,15.6093,15.6349,15.5751,15.6178,154720.0
2020-09-21 12:30:00,18.28,18.28,18.23,18.25,126478.0,15.6264,15.6264,15.5836,15.6007,126478.0
2020-09-21 12:40:00,18.26,18.28,18.2,18.21,136581.0,15.6093,15.6264,15.558,15.5665,136581.0
2020-09-21 12:50:00,18.21,18.23,18.16,18.18,157863.0,15.5665,15.5836,15.5238,15.5409,157863.0
2020-09-21 13:00:00,18.18,18.2,18.15,18.19,159239.0,15.5409,15.558,15.5152,15.5494,159239.0
2020-09-21 13:10:00,18.19,18.24,18.17,18.21,199313.0,15.5494,15.5922,15.5323,15.5665,199313.0
2020-09-21 13:20:00,18.21,18.26,18.21,18.24,120040.0,15.5665,15.6093,15.5665,15.5922,120040.0
2020-09-21 13:30:00,18.23,18.27,18.22,18.26,112542.0,15.5836,15.6178,15.5751,15.6093,112542.0
2020-09-21 13:40:00,18.26,18.26,18.17,18.19,169131.0,15.6093,15.6093,15.5323,15.5494,169131.0
2020-09-21 13:50:00,18.2,18.21,18.15,18.16,130240.0,15.558,15.5665,15.5152,15.5238,130240.0
2020-09-21 14:00:00,18.15,18.17,18.13,18.16,194181.0,15.5152,15.5323,15.4981,15.5238,194181.0
2020-09-21 14:10:00,18.16,18.18,18.11,18.14,173963.0,15.5238,15.5409,15.4811,15.5067,173963.0
2020-09-21 14:20:00,18.14,18.19,18.11,18.18,173102.0,15.5067,15.5494,15.4811,15.5409,173102.0
2020-09-21 14:30:00,18.17,18.17,18.12,18.14,186793.0,15.5323,15.5323,15.4896,15.5067,186793.0
2020-09-21 14:40:00,18.14,18.15,18.1,18.1,106239.0,15.5067,15.5152,15.4725,15.4725,106239.0
2020-09-21 14:50:00,18.1,18.16,18.09,18.13,203552.0,15.4725,15.5238,15.464,15.4981,203552.0
2020-09-21 15:00:00,18.14,18.23,18.13,18.22,104592.0,15.5067,15.5836,15.4981,15.5751,104592.0
2020-09-21 15:10:00,18.22,18.27,18.21,18.25,191713.0,15.5751,15.6178,15.5665,15.6007,191713.0
2020-09-21 15:20:00,18.25,18.33,18.24,18.32,218249.0,15.6007,15.6691,15.5922,15.6606,218249.0
2020-09-21 15:30:00,18.32,18.42,18.29,18.41,412619.0,15.6606,15.746,15.6349,15.7375,412619.0
2020-09-21 15:40:00,18.42,18.42,18.33,18.34,339856.0,15.746,15.746,15.6691,15.6777,339856.0
2020-09-21 15:50:00,18.34,18.42,18.34,18.34,1269928.0,15.6777,15.746,15.6777,15.6777,1269928.0
2020-09-22 09:30:00,18.42,18.59,18.4,18.49,283503.0,15.746,15.8914,15.729,15.8059,283503.0
2020-09-22 09:40:00,18.49,18.58,18.48,18.48,102280.0,15.8059,15.8828,15.7973,15.7973,102280.0
2020-09-22 09:50:00,18.48,18.48,18.4,18.42,160663.0,15.7973,15.7973,15.729,15.746,160663.0
2020-09-22 10:00:00,18.42,18.42,18.33,18.41,137170.0,15.746,15.746,15.6691,15.7375,137170.0
2020-09-22 10:10:00,18.41,18.51,18.4,18.5,155241.0,15.7375,15.823,15.729,15.8144,155241.0
2020-09-22 10:20:00,18.5,18.51,18.44,18.5,95436.0,15.8144,15.823,15.7631,15.8144,95436.0
2020-09-22 10:30:00,18.5,18.5,18.44,18.45,138264.0,15.8144,15.8144,15.7631,15.7717,138264.0
2020-09-22 10:40:00,18.45,18.45,18.36,18.39,122789.0,15.7717,15.7717,15.6948,15.7204,122789.0
2020-09-22 10:50:00,18.39,18.41,18.27,18.27,261944.0,15.7204,15.7375,15.6178,15.6178,261944.0
2020-09-22 11:00:00,18.27,18.37,18.27,18.37,161359.0,15.6178,15.7033,15.6178,15.7033,161359.0
2020-09-22 11:10:00,18.37,18.42,18.35,18.41,235491.0,15.7033,15.746,15.6862,15.7375,235491.0
2020-09-22 11:20:00,18.4,18.49,18.4,18.41,174436.0,15.729,15.8059,15.729,15.7375,174436.0
2020-09-22 11:30:00,18.42,18.42,18.34,18.4,110700.0,15.746,15.746,15.6777,15.729,110700.0
2020-09-22 11:40:00,18.39,18.43,18.38,18.4,148375.0,15.7204,15.7546,15.7119,15.729,148375.0
2020-09-22 11:50:00,18.4,18.41,18.37,18.41,191554.0,15.729,15.7375,15.7033,15.7375,191554.0
2020-09-22 12:00:00,18.4,18.42,18.38,18.38,124968.0,15.729,15.746,15.7119,15.7119,124968.0
2020-09-22 12:10:00,18.39,18.41,18.36,18.38,263551.0,15.7204,15.7375,15.6948,15.7119,263551.0
2020-09-22 12:20:00,18.38,18.39,18.34,18.37,173879.0,15.7119,15.7204,15.6777,15.7033,173879.0
2020-09-22 12:30:00,18.37,18.41,18.36,18.39,132254.0,15.7033,15.7375,15.6948,15.7204,132254.0
2020-09-22 12:40:00,18.39,18.4,18.35,18.37,71940.0,15.7204,15.729,15.6862,15.7033,71940.0
2020-09-22 12:50:00,18.37,18.38,18.34,18.35,72917.0,15.7033,15.7119,15.6777,15.6862,72917.0
2020-09-22 13:00:00,18.34,18.36,18.32,18.35,101623.0,15.6777,15.6948,15.6606,15.6862,101623.0
2020-09-22 13:10:00,18.36,18.38,18.35,18.38,47444.0,15.6948,15.7119,15.6862,15.7119,47444.0
2020-09-22 13:20:00,18.38,18.41,18.38,18.41,69702.0,15.7119,15.7375,15.7119,15.7375,69702.0
2020-09-22 13:30:00,18.41,18.42,18.4,18.41,73106.0,15.7375,15.746,15.729,15.7375,73106.0
2020-09-22 13:40:00,18.41,18.45,18.4,18.45,66465.0,15.7375,15.7717,15.729,15.7717,66465.0
2020-09-22 13:50:00,18.44,18.45,18.42,18.42,134397.0,15.7631,15.7717,15.746,15.746,134397.0
2020-09-22 14:00:00,18.43,18.48,18.42,18.45,116965.0,15.7546,15.7973,15.746,15.7717,116965.0
2020-09-22 14:10:00,18.44,18.47,18.42,18.46,189259.0,15.7631,15.7888,15.746,15.7802,189259.0
2020-09-22 14:20:00,18.46,18.46,18.42,18.44,99998.0,15.7802,15.7802,15.746,15.7631,99998.0
2020-09-22 14:30:00,18.44,18.45,18.41,18.44,149685.0,15.7631,15.7717,15.7375,15.7631,149685.0
2020-09-22 14:40:00,18.43,18.44,18.4,18.41,210118.0,15.7546,15.7631,15.729,15.7375,210118.0
2020-09-22 14:50:00,18.41,18.41,18.37,18.38,140515.0,15.7375,15.7375,15.7033,15.7119,140515.0
2020-09-22 15:00:00,18.38,18.39,18.36,18.38,164570.0,15.7119,15.7204,15.6948,15.7119,164570.0
2020-09-22 15:10:00,18.38,18.4,18.35,18.37,177017.0,15.7119,15.729,15.6862,15.7033,177017.0
2020-09-22 15:20:00,18.38,18.45,18.36,18.45,244498.0,15.7119,15.7717,15.6948,15.7717,244498.0
2020-09-22 15:30:00,18.45,18.5,18.41,18.5,295989.0,15.7717,15.8144,15.7375,15.8144,295989.0
2020-09-22 15:40:00,18.5,18.53,18.48,18.52,315106.0,15.8144,15.8401,15.7973,15.8315,315106.0
2020-09-22 15:50:00,18.52,18.52,18.42,18.43,853142.0,15.8315,15.8315,15.746,15.7546,853142.0
2020-09-23 09:30:00,18.71,18.73,18.58,18.65,572835.0,15.994,16.011,15.8828,15.9427,572835.0
2020-09-23 09:40:00,18.64,18.84,18.62,18.8,262916.0,15.9341,16.1051,15.917,16.0709,262916.0
2020-09-23 09:50:00,18.8,18.81,18.73,18.75,239039.0,16.0709,16.0794,16.011,16.0281,239039.0
2020-09-23 10:00:00,18.75,18.9,18.74,18.86,299983.0,16.0281,16.1564,16.0196,16.1222,299983.0
2020-09-23 10:10:00,18.86,18.88,18.79,18.82,309613.0,16.1222,16.1393,16.0623,16.088,309613.0
2020-09-23 10:20:00,18.82,18.91,18.82,18.88,169206.0,16.088,16.1649,16.088,16.1393,169206.0
2020-09-23 10:30:00,18.88,18.94,18.84,18.88,235567.0,16.1393,16.1906,16.1051,16.1393,235567.0
2020-09-23 10:40:00,18.89,18.95,18.85,18.86,189374.0,16.1478,16.1991,16.1136,16.1222,189374.0
2020-09-23 10:50:00,18.85,18.86,18.74,18.75,356511.0,16.1136,16.1222,16.0196,16.0281,356511.0
2020-09-23 11:00:00,18.76,18.85,18.74,18.84,212394.0,16.0367,16.1136,16.0196,16.1051,212394.0
2020-09-23 11:10:00,18.84,18.84,18.77,18.8,134871.0,16.1051,16.1051,16.0452,16.0709,134871.0
2020-09-23 11:20:00,18.8,18.81,18.73,18.73,189687.0,16.0709,16.0794,16.011,16.011,189687.0
2020-09-23 11:30:00,18.73,18.74,18.69,18.71,301407.0,16.011,16.0196,15.9769,15.994,301407.0
2020-09-23 11:40:00,18.71,18.77,18.7,18.73,177127.0,15.994,16.0452,15.9854,16.011,177127.0
2020-09-23 11:50:00,18.72,18.75,18.65,18.71,202707.0,16.0025,16.0281,15.9427,15.994,202707.0
2020-09-23 12:00:00,18.71,18.76,18.68,18.75,109535.0,15.994,16.0367,15.9683,16.0281,109535.0
2020-09-23 12:10:00,18.76,18.77,18.69,18.7,93464.0,16.0367,16.0452,15.9769,15.9854,93464.0
2020-09-23 12:20:00,18.7,18.75,18.68,18.75,80939.0,15.9854,16.0281,15.9683,16.0281,80939.0
2020-09-23 12:30:00,18.75,18.75,18.66,18.72,93722.0,16.0281,16.0281,15.9512,16.0025,93722.0
2020-09-23 12:40:00,18.72,18.74,18.69,18.72,78800.0,16.0025,16.0196,15.9769,16.0025,78800.0
2020-09-23 12:50:00,18.71,18.71,18.66,18.69,89042.0,15.994,15.994,15.9512,15.9769,89042.0
2020-09-23 13:00:00,18.69,18.69,18.64,18.68,52053.0,15.9769,15.9769,15.9341,15.9683,52053.0
2020-09-23 13:10:00,18.68,18.7,18.67,18.7,46851.0,15.9683,15.9854,15.9598,15.9854,46851.0
2020-09-23 13:20:00,18.69,18.7,18.64,18.65,44838.0,15.9769,15.9854,15.9341,15.9427,44838.0
2020-09-23 13:30:00,18.65,18.65,18.61,18.62,56279.0,15.9427,15.9427,15.9085,15.917,56279.0
2020-09-23 13:40:00,18.63,18.63,18.56,18.57,71232.0,15.9256,15.9256,15.8657,15.8743,71232.0
2020-09-23 13:50:00,18.57,18.59,18.51,18.56,95453.0,15.8743,15.8914,15.823,15.8657,95453.0
2020-09-23 14:00:00,18.56,18.58,18.52,18.55,94062.0,15.8657,15.8828,15.8315,15.8572,94062.0
2020-09-23 14:10:00,18.55,18.57,18.42,18.42,102847.0,15.8572,15.8743,15.746,15.746,102847.0
2020-09-23 14:20:00,18.43,18.46,18.36,18.38,375229.0,15.7546,15.7802,15.6948,15.7119,375229.0
2020-09-23 14:30:00,18.38,18.44,18.33,18.41,243440.0,15.7119,15.7631,15.6691,15.7375,243440.0
2020-09-23 14:40:00,18.41,18.42,18.37,18.4,148499.0,15.7375,15.746,15.7033,15.729,148499.0
2020-09-23 14:50:00,18.4,18.43,18.31,18.33,199251.0,15.729,15.7546,15.652,15.6691,199251.0
2020-09-23 15:00:00,18.34,18.35,18.27,18.34,203076.0,15.6777,15.6862,15.6178,15.6777,203076.0
2020-09-23 15:10:00,18.33,18.35,18.28,18.32,284991.0,15.6691,15.6862,15.6264,15.6606,284991.0
2020-09-23 15:20:00,18.33,18.35,18.3,18.35,293447.0,15.6691,15.6862,15.6435,15.6862,293447.0
2020-09-23 15:30:00,18.35,18.38,18.31,18.37,385118.0,15.6862,15.7119,15.652,15.7033,385118.0
2020-09-23 15:40:00,18.37,18.4,18.3,18.3,296176.0,15.7033,15.729,15.6435,15.6435,296176.0
2020-09-23 15:50:00,18.3,18.34,18.26,18.32,699369.0,15.6435,15.6777,15.6093,15.6606,699369.0
2020-09-24 09:30:00,18.12,18.12,17.83,17.87,431931.0,15.4896,15.4896,15.2417,15.2759,431931.0
2020-09-24 09:40:00,17.88,18.16,17.88,18.14,288899.0,15.2844,15.5238,15.2844,15.5067,288899.0
2020-09-24 09:50:00,18.14,18.15,18.0,18.06,195547.0,15.5067,15.5152,15.387,15.4383,195547.0
2020-09-24 10:00:00,18.05,18.17,18.05,18.15,225950.0,15.4298,15.5323,15.4298,15.5152,225950.0
2020-09-24 10:10:00,18.14,18.19,18.1,18.15,201700.0,15.5067,15.5494,15.4725,15.5152,201700.0
2020-09-24 10:20:00,18.14,18.15,18.04,18.05,134218.0,15.5067,15.5152,15.4212,15.4298,134218.0
2020-09-24 10:30:00,18.05,18.05,17.92,17.94,227903.0,15.4298,15.4298,15.3186,15.3357,227903.0
2020-09-24 10:40:00,17.94,17.97,17.89,17.96,254087.0,15.3357,15.3614,15.293,15.3528,254087.0
2020-09-24 10:50:00,17.95,18.02,17.92,18.0,129970.0,15.3443,15.4041,15.3186,15.387,129970.0
2020-09-24 11:00:00,18.01,18.02,17.94,17.96,100650.0,15.3956,15.4041,15.3357,15.3528,100650.0
2020-09-24 11:10:00,17.96,18.0,17.93,17.95,118877.0,15.3528,15.387,15.3272,15.3443,118877.0
2020-09-24 11:20:00,17.94,18.06,17.93,17.98,189885.0,15.3357,15.4383,15.3272,15.3699,189885.0
2020-09-24 11:30:00,17.97,18.08,17.97,18.08,157083.0,15.3614,15.4554,15.3614,15.4554,157083.0
2020-09-24 11:40:00,18.09,18.11,18.01,18.02,127302.0,15.464,15.4811,15.3956,15.4041,127302.0
2020-09-24 11:50:00,18.02,18.1,18.01,18.07,132232.0,15.4041,15.4725,15.3956,15.4469,132232.0
2020-09-24 12:00:00,18.08,18.13,18.07,18.12,166467.0,15.4554,15.4981,15.4469,15.4896,166467.0
2020-09-24 12:10:00,18.12,18.12,18.07,18.11,130991.0,15.4896,15.4896,15.4469,15.4811,130991.0
2020-09-24 12:20:00,18.11,18.14,18.08,18.1,101823.0,15.4811,15.5067,15.4554,15.4725,101823.0
2020-09-24 12:30:00,18.1,18.11,18.0,18.01,213425.0,15.4725,15.4811,15.387,15.3956,213425.0
2020-09-24 12:40:00,18.0,18.13,17.99,18.13,123250.0,15.387,15.4981,15.3785,15.4981,123250.0
2020-09-24 12:50:00,18.12,18.16,18.11,18.15,118132.0,15.4896,15.5238,15.4811,15.5152,118132.0
2020-09-24 13:00:00,18.15,18.2,18.14,18.2,198776.0,15.5152,15.558,15.5067,15.558,198776.0
2020-09-24 13:10:00,18.2,18.35,18.19,18.28,297977.0,15.558,15.6862,15.5494,15.6264,297977.0
2020-09-24 13:20:00,18.29,18.38,18.28,18.37,97008.0,15.6349,15.7119,15.6264,15.7033,97008.0
2020-09-24 13:30:00,18.37,18.38,18.3,18.32,169104.0,15.7033,15.7119,15.6435,15.6606,169104.0
2020-09-24 13:40:00,18.32,18.35,18.28,18.33,203060.0,15.6606,15.6862,15.6264,15.6691,203060.0
2020-09-24 13:50:00,18.34,18.42,18.32,18.32,120478.0,15.6777,15.746,15.6606,15.6606,120478.0
2020-09-24 14:00:00,18.33,18.34,18.28,18.29,118100.0,15.6691,15.6777,15.6264,15.6349,118100.0
2020-09-24 14:10:00,18.3,18.33,18.24,18.25,126166.0,15.6435,15.6691,15.5922,15.6007,126166.0
2020-09-24 14:20:00,18.25,18.28,18.23,18.27,80014.0,15.6007,15.6264,15.5836,15.6178,80014.0
2020-09-24 14:30:00,18.27,18.3,18.25,18.3,59100.0,15.6178,15.6435,15.6007,15.6435,59100.0
2020-09-24 14:40:00,18.3,18.35,18.25,18.25,133135.0,15.6435,15.6862,15.6007,15.6007,133135.0
2020-09-24 14:50:00,18.25,18.28,18.19,18.19,113530.0,15.6007,15.6264,15.5494,15.5494,113530.0
2020-09-24 15:00:00,18.2,18.22,18.17,18.21,136344.0,15.558,15.5751,15.5323,15.5665,136344.0
2020-09-24 15:10:00,18.21,18.25,18.18,18.2,161462.0,15.5665,15.6007,15.5409,15.558,161462.0
2020-09-24 15:20:00,18.2,18.21,18.13,18.16,197887.0,15.558,15.5665,15.4981,15.5238,197887.0
2020-09-24 15:30:00,18.16,18.19,18.12,18.18,360216.0,15.5238,15.5494,15.4896,15.5409,360216.0
2020-09-24 15:40:00,18.18,18.28,18.16,18.19,565251.0,15.5409,15.6264,15.5238,15.5494,565251.0
2020-09-24 15:50:00,18.18,18.22,18.14,18.15,895296.0,15.5409,15.5751,15.5067,15.5152,895296.0
2020-09-25 09:30:00,18.0,18.17,17.97,18.14,360981.0,15.387,15.5323,15.3614,15.5067,360981.0
2020-09-25 09:40:00,18.15,18.23,18.1,18.12,255969.0,15.5152,15.5836,15.4725,15.4896,255969.0
2020-09-25 09:50:00,18.12,18.19,18.09,18.16,166293.0,15.4896,15.5494,15.464,15.5238,166293.0
2020-09-25 10:00:00,18.16,18.2,18.11,18.16,247291.0,15.5238,15.558,15.4811,15.5238,247291.0
2020-09-25 10:10:00,18.18,18.18,18.03,18.09,203987.0,15.5409,15.5409,15.4127,15.464,203987.0
2020-09-25 10:20:00,18.08,18.16,18.07,18.14,153043.0,15.4554,15.5238,15.4469,15.5067,153043.0
2020-09-25 10:30:00,18.14,18.18,18.09,18.18,133053.0,15.5067,15.5409,15.464,15.5409,133053.0
2020-09-25 10:40:00,18.18,18.2,18.13,18.14,125717.0,15.5409,15.558,15.4981,15.5067,125717.0
2020-09-25 10:50:00,18.14,18.19,18.13,18.16,166894.0,15.5067,15.5494,15.4981,15.5238,166894.0
2020-09-25 11:00:00,18.16,18.18,18.08,18.09,96118.0,15.5238,15.5409,15.4554,15.464,96118.0
2020-09-25 11:10:00,18.09,18.15,18.08,18.14,117821.0,15.464,15.5152,15.4554,15.5067,117821.0
2020-09-25 11:20:00,18.14,18.19,18.13,18.14,125632.0,15.5067,15.5494,15.4981,15.5067,125632.0
2020-09-25 11:30:00,18.14,18.18,18.13,18.16,107777.0,15.5067,15.5409,15.4981,15.5238,107777.0
2020-09-25 11:40:00,18.16,18.18,18.1,18.11,119780.0,15.5238,15.5409,15.4725,15.4811,119780.0
2020-09-25 11:50:00,18.12,18.14,18.09,18.09,83110.0,15.4896,15.5067,15.464,15.464,83110.0
2020-09-25 12:00:00,18.1,18.17,18.08,18.17,129833.0,15.4725,15.5323,15.4554,15.5323,129833.0
2020-09-25 12:10:00,18.17,18.19,18.14,18.15,60992.0,15.5323,15.5494,15.5067,15.5152,60992.0
2020-09-25 12:20:00,18.14,18.17,18.12,18.15,75132.0,15.5067,15.5323,15.4896,15.5152,75132.0
2020-09-25 12:30:00,18.15,18.23,18.12,18.23,177214.0,15.5152,15.5836,15.4896,15.5836,177214.0
2020-09-25 12:40:00,18.23,18.24,18.2,18.21,77125.0,15.5836,15.5922,15.558,15.5665,77125.0
2020-09-25 12:50:00,18.2,18.29,18.2,18.28,117619.0,15.558,15.6349,15.558,15.6264,117619.0
2020-09-25 13:00:00,18.28,18.3,18.23,18.29,76423.0,15.6264,15.6435,15.5836,15.6349,76423.0
2020-09-25 13:10:00,18.29,18.3,18.26,18.28,64561.0,15.6349,15.6435,15.6093,15.6264,64561.0
2020-09-25 13:20:00,18.29,18.3,18.26,18.29,65593.0,15.6349,15.6435,15.6093,15.6349,65593.0
2020-09-25 13:30:00,18.29,18.29,18.25,18.28,82920.0,15.6349,15.6349,15.6007,15.6264,82920.0
2020-09-25 13:40:00,18.28,18.3,18.26,18.26,84833.0,15.6264,15.6435,15.6093,15.6093,84833.0
2020-09-25 13:50:00,18.27,18.3,18.26,18.28,78100.0,15.6178,15.6435,15.6093,15.6264,78100.0
2020-09-25 14:00:00,18.27,18.32,18.26,18.29,89714.0,15.6178,15.6606,15.6093,15.6349,89714.0
2020-09-25 14:10:00,18.29,18.29,18.25,18.28,105914.0,15.6349,15.6349,15.6007,15.6264,105914.0
2020-09-25 14:20:00,18.29,18.31,18.27,18.3,108779.0,15.6349,15.652,15.6178,15.6435,108779.0
2020-09-25 14:30:00,18.3,18.32,18.27,18.29,93726.0,15.6435,15.6606,15.6178,15.6349,93726.0
2020-09-25 14:40:00,18.3,18.31,18.28,18.3,63890.0,15.6435,15.652,15.6264,15.6435,63890.0
2020-09-25 14:50:00,18.3,18.34,18.29,18.32,84169.0,15.6435,15.6777,15.6349,15.6606,84169.0
2020-09-25 15:00:00,18.32,18.42,18.32,18.42,84567.0,15.6606,15.746,15.6606,15.746,84567.0
2020-09-25 15:10:00,18.42,18.46,18.4,18.45,86836.0,15.746,15.7802,15.729,15.7717,86836.0
2020-09-25 15:20:00,18.46,18.46,18.41,18.41,106343.0,15.7802,15.7802,15.7375,15.7375,106343.0
2020-09-25 15:30:00,18.41,18.42,18.35,18.37,149220.0,15.7375,15.746,15.6862,15.7033,149220.0
2020-09-25 15:40:00,18.37,18.39,18.32,18.34,877314.0,15.7033,15.7204,15.6606,15.6777,877314.0
2020-09-25 15:50:00,18.34,18.34,18.27,18.29,1081885.0,15.6777,15.6777,15.6178,15.6349,1081885.0
2020-09-28 09:30:00,18.6,18.76,18.58,18.69,241687.0,15.8999,16.0367,15.8828,15.9769,241687.0
2020-09-28 09:40:00,18.68,18.72,18.56,18.64,205048.0,15.9683,16.0025,15.8657,15.9341,205048.0
2020-09-28 09:50:00,18.64,18.68,18.6,18.66,99321.0,15.9341,15.9683,15.8999,15.9512,99321.0
2020-09-28 10:00:00,18.66,18.7,18.6,18.6,177019.0,15.9512,15.9854,15.8999,15.8999,177019.0
2020-09-28 10:10:00,18.61,18.77,18.59,18.75,222877.0,15.9085,16.0452,15.8914,16.0281,222877.0
2020-09-28 10:20:00,18.75,18.85,18.74,18.79,198900.0,16.0281,16.1136,16.0196,16.0623,198900.0
2020-09-28 10:30:00,18.79,18.83,18.76,18.78,227966.0,16.0623,16.0965,16.0367,16.0538,227966.0
2020-09-28 10:40:00,18.78,18.83,18.77,18.78,130360.0,16.0538,16.0965,16.0452,16.0538,130360.0
2020-09-28 10:50:00,18.78,18.8,18.75,18.8,93987.0,16.0538,16.0709,16.0281,16.0709,93987.0
2020-09-28 11:00:00,18.8,18.83,18.76,18.81,450101.0,16.0709,16.0965,16.0367,16.0794,450101.0
2020-09-28 11:10:00,18.81,18.85,18.8,18.85,119383.0,16.0794,16.1136,16.0709,16.1136,119383.0
2020-09-28 11:20:00,18.85,18.85,18.78,18.81,182193.0,16.1136,16.1136,16.0538,16.0794,182193.0
2020-09-28 11:30:00,18.81,18.84,18.79,18.84,104838.0,16.0794,16.1051,16.0623,16.1051,104838.0
2020-09-28 11:40:00,18.84,18.84,18.78,18.8,299520.0,16.1051,16.1051,16.0538,16.0709,299520.0
2020-09-28 11:50:00,18.79,18.79,18.73,18.75,430109.0,16.0623,16.0623,16.011,16.0281,430109.0
2020-09-28 12:00:00,18.75,18.79,18.72,18.79,206860.0,16.0281,16.0623,16.0025,16.0623,206860.0
2020-09-28 12:10:00,18.79,18.79,18.72,18.73,135143.0,16.0623,16.0623,16.0025,16.011,135143.0
2020-09-28 12:20:00,18.73,18.75,18.71,18.75,88727.0,16.011,16.0281,15.994,16.0281,88727.0
2020-09-28 12:30:00,18.75,18.78,18.74,18.78,94607.0,16.0281,16.0538,16.0196,16.0538,94607.0
2020-09-28 12:40:00,18.78,18.87,18.77,18.82,828870.0,16.0538,16.1307,16.0452,16.088,828870.0
2020-09-28 12:50:00,18.83,18.84,18.78,18.84,1233822.0,16.0965,16.1051,16.0538,16.1051,1233822.0
2020-09-28 13:00:00,18.84,18.89,18.83,18.84,190894.0,16.1051,16.1478,16.0965,16.1051,190894.0
2020-09-28 13:10:00,18.84,18.91,18.83,18.91,191747.0,16.1051,16.1649,16.0965,16.1649,191747.0
2020-09-28 13:20:00,18.91,18.93,18.86,18.88,170375.0,16.1649,16.182,16.1222,16.1393,170375.0
2020-09-28 13:30:00,18.88,18.91,18.87,18.91,113342.0,16.1393,16.1649,16.1307,16.1649,113342.0
2020-09-28 13:40:00,18.91,18.92,18.86,18.87,188025.0,16.1649,16.1735,16.1222,16.1307,188025.0
2020-09-28 13:50:00,18.87,18.89,18.84,18.85,102990.0,16.1307,16.1478,16.1051,16.1136,102990.0
2020-09-28 14:00:00,18.85,18.86,18.82,18.84,99725.0,16.1136,16.1222,16.088,16.1051,99725.0
2020-09-28 14:10:00,18.84,18.85,18.83,18.84,91972.0,16.1051,16.1136,16.0965,16.1051,91972.0
2020-09-28 14:20:00,18.84,18.84,18.79,18.81,146983.0,16.1051,16.1051,16.0623,16.0794,146983.0
2020-09-28 14:30:00,18.81,18.85,18.8,18.85,203025.0,16.0794,16.1136,16.0709,16.1136,203025.0
2020-09-28 14:40:00,18.85,18.9,18.83,18.88,602644.0,16.1136,16.1564,16.0965,16.1393,602644.0
2020-09-28 14:50:00,18.88,18.95,18.84,18.94,149450.0,16.1393,16.1991,16.1051,16.1906,149450.0
2020-09-28 15:00:00,18.94,18.94,18.88,18.9,148400.0,16.1906,16.1906,16.1393,16.1564,148400.0
2020-09-28 15:10:00,18.91,18.93,18.89,18.89,220173.0,16.1649,16.182,16.1478,16.1478,220173.0
2020-09-28 15:20:00,18.9,18.92,18.88,18.91,351921.0,16.1564,16.1735,16.1393,16.1649,351921.0
2020-09-28 15:30:00,18.91,18.91,18.84,18.88,253802.0,16.1649,16.1649,16.1051,16.1393,253802.0
2020-09-28 15:40:00,18.87,18.87,18.82,18.84,359332.0,16.1307,16.1307,16.088,16.1051,359332.0
2020-09-28 15:50:00,18.83,18.88,18.82,18.86,899067.0,16.0965,16.1393,16.088,16.1222,899067.0
2020-09-29 09:30:00,18.85,18.96,18.85,18.88,213591.0,16.1136,16.2077,16.1136,16.1393,213591.0
2020-09-29 09:40:00,18.87,18.93,18.85,18.91,304336.0,16.1307,16.182,16.1136,16.1649,304336.0
2020-09-29 09:50:00,18.91,18.92,18.84,18.86,342693.0,16.1649,16.1735,16.1051,16.1222,342693.0
2020-09-29 10:00:00,18.86,18.98,18.83,18.98,210843.0,16.1222,16.2248,16.0965,16.2248,210843.0
2020-09-29 10:10:00,18.98,19.1,18.98,19.1,369028.0,16.2248,16.3273,16.2248,16.3273,369028.0
2020-09-29 10:20:00,19.1,19.15,19.08,19.08,260363.0,16.3273,16.3701,16.3102,16.3102,260363.0
2020-09-29 10:30:00,19.08,19.09,19.0,19.03,203260.0,16.3102,16.3188,16.2419,16.2675,203260.0
2020-09-29 10:40:00,19.03,19.03,18.97,18.98,176464.0,16.2675,16.2675,16.2162,16.2248,176464.0
2020-09-29 10:50:00,18.98,18.99,18.93,18.95,289370.0,16.2248,16.2333,16.182,16.1991,289370.0
2020-09-29 11:00:00,18.95,18.96,18.92,18.95,151228.0,16.1991,16.2077,16.1735,16.1991,151228.0
2020-09-29 11:10:00,18.94,18.96,18.91,18.96,108245.0,16.1906,16.2077,16.1649,16.2077,108245.0
2020-09-29 11:20:00,18.96,18.98,18.94,18.94,215767.0,16.2077,16.2248,16.1906,16.1906,215767.0
2020-09-29 11:30:00,18.95,18.97,18.92,18.96,137345.0,16.1991,16.2162,16.1735,16.2077,137345.0
2020-09-29 11:40:00,18.97,18.97,18.88,18.91,253635.0,16.2162,16.2162,16.1393,16.1649,253635.0
2020-09-29 11:50:00,18.92,18.94,18.9,18.91,183653.0,16.1735,16.1906,16.1564,16.1649,183653.0
2020-09-29 12:00:00,18.91,18.93,18.86,18.93,198486.0,16.1649,16.182,16.1222,16.182,198486.0
2020-09-29 12:10:00,18.93,18.93,18.89,18.89,103049.0,16.182,16.182,16.1478,16.1478,103049.0
2020-09-29 12:20:00,18.9,18.95,18.89,18.95,140680.0,16.1564,16.1991,16.1478,16.1991,140680.0
2020-09-29 12:30:00,18.95,18.96,18.92,18.93,166816.0,16.1991,16.2077,16.1735,16.182,166816.0
2020-09-29 12:40:00,18.92,18.93,18.89,18.93,102386.0,16.1735,16.182,16.1478,16.182,102386.0
2020-09-29 12:50:00,18.93,18.98,18.92,18.98,59841.0,16.182,16.2248,16.1735,16.2248,59841.0
2020-09-29 13:00:00,18.98,18.98,18.94,18.96,101199.0,16.2248,16.2248,16.1906,16.2077,101199.0
2020-09-29 13:10:00,18.95,18.99,18.94,18.98,96937.0,16.1991,16.2333,16.1906,16.2248,96937.0
2020-09-29 13:20:00,18.98,19.04,18.98,19.04,83543.0,16.2248,16.276,16.2248,16.276,83543.0
2020-09-29 13:30:00,19.04,19.05,18.99,18.99,135836.0,16.276,16.2846,16.2333,16.2333,135836.0
2020-09-29 13:40:00,19.0,19.01,18.97,18.99,148196.0,16.2419,16.2504,16.2162,16.2333,148196.0
2020-09-29 13:50:00,18.98,19.05,18.98,19.01,145509.0,16.2248,16.2846,16.2248,16.2504,145509.0
2020-09-29 14:00:00,19.02,19.04,18.99,19.01,101891.0,16.2589,16.276,16.2333,16.2504,101891.0
2020-09-29 14:10:00,19.01,19.01,18.98,19.0,70565.0,16.2504,16.2504,16.2248,16.2419,70565.0
2020-09-29 14:20:00,19.0,19.01,18.97,19.01,58520.0,16.2419,16.2504,16.2162,16.2504,58520.0
2020-09-29 14:30:00,19.0,19.02,18.99,19.0,127734.0,16.2419,16.2589,16.2333,16.2419,127734.0
2020-09-29 14:40:00,19.01,19.02,18.98,19.0,83563.0,16.2504,16.2589,16.2248,16.2419,83563.0
2020-09-29 14:50:00,19.0,19.02,18.97,18.98,67738.0,16.2419,16.2589,16.2162,16.2248,67738.0
2020-09-29 15:00:00,18.98,19.0,18.96,18.98,142157.0,16.2248,16.2419,16.2077,16.2248,142157.0
2020-09-29 15:10:00,18.98,19.01,18.97,19.01,130922.0,16.2248,16.2504,16.2162,16.2504,130922.0
2020-09-29 15:20:00,19.01,19.01,18.95,18.98,129298.0,16.2504,16.2504,16.1991,16.2248,129298.0
2020-09-29 15:30:00,18.97,18.99,18.96,18.98,148281.0,16.2162,16.2333,16.2077,16.2248,148281.0
2020-09-29 15:40:00,18.97,19.0,18.96,18.99,359982.0,16.2162,16.2419,16.2077,16.2333,359982.0
2020-09-29 15:50:00,19.0,19.0,18.9,18.91,772650.0,16.2419,16.2419,16.1564,16.1649,772650.0
2020-09-30 09:30:00,18.88,19.12,18.84,19.07,361175.0,16.1393,16.3444,16.1051,16.3017,361175.0
2020-09-30 09:40:00,19.06,19.13,19.0,19.09,583366.0,16.2931,16.353,16.2419,16.3188,583366.0
2020-09-30 09:50:00,19.08,19.2,19.07,19.19,277605.0,16.3102,16.4128,16.3017,16.4043,277605.0
2020-09-30 10:00:00,19.19,19.22,19.14,19.18,182184.0,16.4043,16.4299,16.3615,16.3957,182184.0
2020-09-30 10:10:00,19.18,19.22,19.13,19.14,242837.0,16.3957,16.4299,16.353,16.3615,242837.0
2020-09-30 10:20:00,19.14,19.2,19.12,19.2,435141.0,16.3615,16.4128,16.3444,16.4128,435141.0
2020-09-30 10:30:00,19.21,19.23,19.14,19.21,306319.0,16.4214,16.4385,16.3615,16.4214,306319.0
2020-09-30 10:40:00,19.21,19.24,19.07,19.09,276100.0,16.4214,16.447,16.3017,16.3188,276100.0
2020-09-30 10:50:00,19.08,19.11,19.04,19.05,190388.0,16.3102,16.3359,16.276,16.2846,190388.0
2020-09-30 11:00:00,19.06,19.09,19.01,19.07,167619.0,16.2931,16.3188,16.2504,16.3017,167619.0
2020-09-30 11:10:00,19.08,19.1,19.04,19.1,114149.0,16.3102,16.3273,16.276,16.3273,114149.0
2020-09-30 11:20:00,19.1,19.16,19.07,19.13,180232.0,16.3273,16.3786,16.3017,16.353,180232.0
2020-09-30 11:30:00,19.12,19.12,19.07,19.1,118347.0,16.3444,16.3444,16.3017,16.3273,118347.0
2020-09-30 11:40:00,19.1,19.13,19.07,19.13,97244.0,16.3273,16.353,16.3017,16.353,97244.0
2020-09-30 11:50:00,19.13,19.19,19.13,19.17,167233.0,16.353,16.4043,16.353,16.3872,167233.0
2020-09-30 12:00:00,19.17,19.19,19.15,19.16,92713.0,16.3872,16.4043,16.3701,16.3786,92713.0
2020-09-30 12:10:00,19.16,19.23,19.16,19.22,125498.0,16.3786,16.4385,16.3786,16.4299,125498.0
2020-09-30 12:20:00,19.22,19.24,19.21,19.21,266215.0,16.4299,16.447,16.4214,16.4214,266215.0
2020-09-30 12:30:00,19.21,19.23,19.18,19.19,158579.0,16.4214,16.4385,16.3957,16.4043,158579.0
2020-09-30 12:40:00,19.19,19.2,19.15,19.2,61340.0,16.4043,16.4128,16.3701,16.4128,61340.0
2020-09-30 12:50:00,19.2,19.22,19.18,19.2,142255.0,16.4128,16.4299,16.3957,16.4128,142255.0
2020-09-30 13:00:00,19.21,19.21,19.17,19.18,106042.0,16.4214,16.4214,16.3872,16.3957,106042.0
2020-09-30 13:10:00,19.18,19.23,19.17,19.22,117034.0,16.3957,16.4385,16.3872,16.4299,117034.0
2020-09-30 13:20:00,19.23,19.25,19.21,19.24,143462.0,16.4385,16.4556,16.4214,16.447,143462.0
2020-09-30 13:30:00,19.23,19.32,19.22,19.3,157763.0,16.4385,16.5154,16.4299,16.4983,157763.0
2020-09-30 13:40:00,19.31,19.32,19.26,19.26,168191.0,16.5069,16.5154,16.4641,16.4641,168191.0
2020-09-30 13:50:00,19.27,19.27,19.22,19.23,89652.0,16.4727,16.4727,16.4299,16.4385,89652.0
2020-09-30 14:00:00,19.23,19.25,19.21,19.23,189467.0,16.4385,16.4556,16.4214,16.4385,189467.0
2020-09-30 14:10:00,19.23,19.24,19.22,19.23,115844.0,16.4385,16.447,16.4299,16.4385,115844.0
2020-09-30 14:20:00,19.23,19.25,19.08,19.09,478247.0,16.4385,16.4556,16.3102,16.3188,478247.0
2020-09-30 14:30:00,19.09,19.11,19.06,19.08,252041.0,16.3188,16.3359,16.2931,16.3102,252041.0
2020-09-30 14:40:00,19.09,19.1,19.0,19.02,162972.0,16.3188,16.3273,16.2419,16.2589,162972.0
2020-09-30 14:50:00,19.02,19.1,19.01,19.09,240418.0,16.2589,16.3273,16.2504,16.3188,240418.0
2020-09-30 15:00:00,19.08,19.1,19.04,19.07,276544.0,16.3102,16.3273,16.276,16.3017,276544.0
2020-09-30 15:10:00,19.07,19.07,18.95,18.96,351779.0,16.3017,16.3017,16.1991,16.2077,351779.0
2020-09-30 15:20:00,18.97,19.02,18.94,19.01,350650.0,16.2162,16.2589,16.1906,16.2504,350650.0
2020-09-30 15:30:00,19.01,19.03,18.97,19.01,291750.0,16.2504,16.2675,16.2162,16.2504,291750.0
2020-09-30 15:40:00,19.01,19.04,18.98,19.04,324865.0,16.2504,16.276,16.2248,16.276,324865.0
2020-09-30 15:50:00,19.03,19.06,18.98,18.98,1068121.0,16.2675,16.2931,16.2248,16.2248,1068121.0
2020-10-01 09:30:00,19.1,19.28,19.06,19.16,380228.0,16.3273,16.4812,16.2931,16.3786,380228.0
2020-10-01 09:40:00,19.16,19.2,19.12,19.17,258865.0,16.3786,16.4128,16.3444,16.3872,258865.0
2020-10-01 09:50:00,19.17,19.17,19.03,19.06,317417.0,16.3872,16.3872,16.2675,16.2931,317417.0
2020-10-01 10:00:00,19.05,19.06,18.93,18.96,383638.0,16.2846,16.2931,16.182,16.2077,383638.0
2020-10-01 10:10:00,18.97,19.06,18.95,19.05,189921.0,16.2162,16.2931,16.1991,16.2846,189921.0
2020-10-01 10:20:00,19.05,19.06,18.98,19.01,176821.0,16.2846,16.2931,16.2248,16.2504,176821.0
2020-10-01 10:30:00,19.0,19.12,18.99,19.09,317303.0,16.2419,16.3444,16.2333,16.3188,317303.0
2020-10-01 10:40:00,19.08,19.11,19.06,19.07,159439.0,16.3102,16.3359,16.2931,16.3017,159439.0
2020-10-01 10:50:00,19.06,19.11,19.04,19.08,153427.0,16.2931,16.3359,16.276,16.3102,153427.0
2020-10-01 11:00:00,19.09,19.11,19.04,19.07,134960.0,16.3188,16.3359,16.276,16.3017,134960.0
2020-10-01 11:10:00,19.07,19.11,19.05,19.1,297290.0,16.3017,16.3359,16.2846,16.3273,297290.0
2020-10-01 11:20:00,19.1,19.13,19.07,19.09,225125.0,16.3273,16.353,16.3017,16.3188,225125.0
2020-10-01 11:30:00,19.09,19.13,19.09,19.11,173658.0,16.3188,16.353,16.3188,16.3359,173658.0
2020-10-01 11:40:00,19.11,19.12,19.08,19.08,119966.0,16.3359,16.3444,16.3102,16.3102,119966.0
2020-10-01 11:50:00,19.08,19.11,19.07,19.09,206904.0,16.3102,16.3359,16.3017,16.3188,206904.0
2020-10-01 12:00:00,19.09,19.1,19.05,19.08,192947.0,16.3188,16.3273,16.2846,16.3102,192947.0
2020-10-01 12:10:00,19.08,19.13,19.02,19.09,414485.0,16.3102,16.353,16.2589,16.3188,414485.0
2020-10-01 12:20:00,19.1,19.12,19.08,19.08,146560.0,16.3273,16.3444,16.3102,16.3102,146560.0
2020-10-01 12:30:00,19.09,19.13,19.05,19.12,146096.0,16.3188,16.353,16.2846,16.3444,146096.0
2020-10-01 12:40:00,19.12,19.14,19.11,19.13,92827.0,16.3444,16.3615,16.3359,16.353,92827.0
2020-10-01 12:50:00,19.14,19.17,19.1,19.11,199201.0,16.3615,16.3872,16.3273,16.3359,199201.0
2020-10-01 13:00:00,19.11,19.17,19.1,19.16,58700.0,16.3359,16.3872,16.3273,16.3786,58700.0
2020-10-01 13:10:00,19.16,19.19,19.13,19.14,230025.0,16.3786,16.4043,16.353,16.3615,230025.0
2020-10-01 13:20:00,19.14,19.15,19.09,19.12,101227.0,16.3615,16.3701,16.3188,16.3444,101227.0
2020-10-01 13:30:00,19.12,19.19,19.11,19.19,138534.0,16.3444,16.4043,16.3359,16.4043,138534.0
2020-10-01 13:40:00,19.19,19.2,19.15,19.2,121400.0,16.4043,16.4128,16.3701,16.4128,121400.0
2020-10-01 13:50:00,19.2,19.24,19.16,19.18,226791.0,16.4128,16.447,16.3786,16.3957,226791.0
2020-10-01 14:00:00,19.18,19.18,19.03,19.04,211951.0,16.3957,16.3957,16.2675,16.276,211951.0
2020-10-01 14:10:00,19.04,19.05,19.0,19.02,147526.0,16.276,16.2846,16.2419,16.2589,147526.0
2020-10-01 14:20:00,19.02,19.04,18.99,19.04,279207.0,16.2589,16.276,16.2333,16.276,279207.0
2020-10-01 14:30:00,19.04,19.07,19.02,19.03,283909.0,16.276,16.3017,16.2589,16.2675,283909.0
2020-10-01 14:40:00,19.03,19.05,19.01,19.01,207249.0,16.2675,16.2846,16.2504,16.2504,207249.0
2020-10-01 14:50:00,19.01,19.07,19.0,19.04,169626.0,16.2504,16.3017,16.2419,16.276,169626.0
2020-10-01 15:00:00,19.05,19.1,19.03,19.04,226290.0,16.2846,16.3273,16.2675,16.276,226290.0
2020-10-01 15:10:00,19.04,19.06,18.96,18.97,291873.0,16.276,16.2931,16.2077,16.2162,291873.0
2020-10-01 15:20:00,18.96,19.01,18.96,19.0,159916.0,16.2077,16.2504,16.2077,16.2419,159916.0
2020-10-01 15:30:00,18.99,19.01,18.96,18.98,250405.0,16.2333,16.2504,16.2077,16.2248,250405.0
2020-10-01 15:40:00,18.98,18.99,18.94,18.98,152305.0,16.2248,16.2333,16.1906,16.2248,152305.0
2020-10-01 15:50:00,18.98,19.01,18.96,19.0,972404.0,16.2248,16.2504,16.2077,16.2419,972404.0
2020-10-02 09:30:00,18.53,18.89,18.5,18.88,298580.0,15.8401,16.1478,15.8144,16.1393,298580.0
2020-10-02 09:40:00,18.88,18.9,18.73,18.76,231424.0,16.1393,16.1564,16.011,16.0367,231424.0
2020-10-02 09:50:00,18.76,18.87,18.7,18.87,213481.0,16.0367,16.1307,15.9854,16.1307,213481.0
2020-10-02 10:00:00,18.86,18.94,18.86,18.94,178526.0,16.1222,16.1906,16.1222,16.1906,178526.0
2020-10-02 10:10:00,18.94,18.99,18.9,18.9,161401.0,16.1906,16.2333,16.1564,16.1564,161401.0
2020-10-02 10:20:00,18.9,18.91,18.8,18.85,107584.0,16.1564,16.1649,16.0709,16.1136,107584.0
2020-10-02 10:30:00,18.85,18.9,18.8,18.88,119305.0,16.1136,16.1564,16.0709,16.1393,119305.0
2020-10-02 10:40:00,18.89,18.95,18.85,18.91,97957.0,16.1478,16.1991,16.1136,16.1649,97957.0
2020-10-02 10:50:00,18.92,19.0,18.9,18.97,159693.0,16.1735,16.2419,16.1564,16.2162,159693.0
2020-10-02 11:00:00,18.97,19.0,18.94,18.98,120312.0,16.2162,16.2419,16.1906,16.2248,120312.0
2020-10-02 11:10:00,18.99,19.02,18.95,19.02,151452.0,16.2333,16.2589,16.1991,16.2589,151452.0
2020-10-02 11:20:00,19.02,19.04,19.0,19.04,100842.0,16.2589,16.276,16.2419,16.276,100842.0
2020-10-02 11:30:00,19.03,19.05,18.96,18.96,93339.0,16.2675,16.2846,16.2077,16.2077,93339.0
2020-10-02 11:40:00,18.96,19.01,18.94,18.99,115537.0,16.2077,16.2504,16.1906,16.2333,115537.0
2020-10-02 11:50:00,18.98,18.99,18.92,18.93,67466.0,16.2248,16.2333,16.1735,16.182,67466.0
2020-10-02 12:00:00,18.92,18.99,18.88,18.98,96150.0,16.1735,16.2333,16.1393,16.2248,96150.0
2020-10-02 12:10:00,18.98,19.11,18.97,19.11,216171.0,16.2248,16.3359,16.2162,16.3359,216171.0
2020-10-02 12:20:00,19.11,19.16,19.09,19.14,213091.0,16.3359,16.3786,16.3188,16.3615,213091.0
2020-10-02 12:30:00,19.14,19.28,19.14,19.27,205216.0,16.3615,16.4812,16.3615,16.4727,205216.0
2020-10-02 12:40:00,19.27,19.28,19.24,19.27,151892.0,16.4727,16.4812,16.447,16.4727,151892.0
2020-10-02 12:50:00,19.27,19.3,19.24,19.29,178698.0,16.4727,16.4983,16.447,16.4898,178698.0
2020-10-02 13:00:00,19.29,19.31,19.21,19.25,158798.0,16.4898,16.5069,16.4214,16.4556,158798.0
2020-10-02 13:10:00,19.25,19.27,19.18,19.21,234959.0,16.4556,16.4727,16.3957,16.4214,234959.0
2020-10-02 13:20:00,19.21,19.25,19.18,19.22,151863.0,16.4214,16.4556,16.3957,16.4299,151863.0
2020-10-02 13:30:00,19.23,19.25,19.19,19.21,123210.0,16.4385,16.4556,16.4043,16.4214,123210.0
2020-10-02 13:40:00,19.21,19.22,19.13,19.14,187810.0,16.4214,16.4299,16.353,16.3615,187810.0
2020-10-02 13:50:00,19.15,19.18,19.12,19.18,72383.0,16.3701,16.3957,16.3444,16.3957,72383.0
2020-10-02 14:00:00,19.17,19.26,19.16,19.26,140496.0,16.3872,16.4641,16.3786,16.4641,140496.0
2020-10-02 14:10:00,19.25,19.28,19.23,19.25,75618.0,16.4556,16.4812,16.4385,16.4556,75618.0
2020-10-02 14:20:00,19.26,19.27,19.22,19.23,43284.0,16.4641,16.4727,16.4299,16.4385,43284.0
2020-10-02 14:30:00,19.23,19.24,19.17,19.18,115637.0,16.4385,16.447,16.3872,16.3957,115637.0
2020-10-02 14:40:00,19.18,19.2,19.15,19.17,94067.0,16.3957,16.4128,16.3701,16.3872,94067.0
2020-10-02 14:50:00,19.16,19.2,19.13,19.18,63017.0,16.3786,16.4128,16.353,16.3957,63017.0
2020-10-02 15:00:00,19.18,19.19,19.12,19.14,100915.0,16.3957,16.4043,16.3444,16.3615,100915.0
2020-10-02 15:10:00,19.14,19.18,19.07,19.13,343054.0,16.3615,16.3957,16.3017,16.353,343054.0
2020-10-02 15:20:00,19.13,19.15,19.11,19.14,320942.0,16.353,16.3701,16.3359,16.3615,320942.0
2020-10-02 15:30:00,19.14,19.2,19.13,19.2,406645.0,16.3615,16.4128,16.353,16.4128,406645.0
2020-10-02 15:40:00,19.2,19.2,19.14,19.19,508606.0,16.4128,16.4128,16.3615,16.4043,508606.0
2020-10-02 15:50:00,19.19,19.19,19.07,19.09,552904.0,16.4043,16.4043,16.3017,16.3188,552904.0
2020-10-05 09:30:00,19.32,19.59,19.26,19.59,223135.0,16.5154,16.7462,16.4641,16.7462,223135.0
2020-10-05 09:40:00,19.59,19.59,19.53,19.57,154188.0,16.7462,16.7462,16.6949,16.7291,154188.0
2020-10-05 09:50:00,19.57,19.59,19.51,19.51,174502.0,16.7291,16.7462,16.6778,16.6778,174502.0
2020-10-05 10:00:00,19.52,19.55,19.5,19.54,143727.0,16.6864,16.712,16.6693,16.7035,143727.0
2020-10-05 10:10:00,19.54,19.57,19.5,19.54,154265.0,16.7035,16.7291,16.6693,16.7035,154265.0
2020-10-05 10:20:00,19.54,19.57,19.47,19.48,144092.0,16.7035,16.7291,16.6436,16.6522,144092.0
2020-10-05 10:30:00,19.48,19.51,19.47,19.48,207251.0,16.6522,16.6778,16.6436,16.6522,207251.0
2020-10-05 10:40:00,19.48,19.5,19.46,19.49,124193.0,16.6522,16.6693,16.6351,16.6607,124193.0
2020-10-05 10:50:00,19.48,19.49,19.42,19.42,98713.0,16.6522,16.6607,16.6009,16.6009,98713.0
2020-10-05 11:00:00,19.43,19.43,19.38,19.39,155705.0,16.6094,16.6094,16.5667,16.5752,155705.0
2020-10-05 11:10:00,19.39,19.4,19.33,19.34,157778.0,16.5752,16.5838,16.5239,16.5325,157778.0
2020-10-05 11:20:00,19.35,19.35,19.28,19.29,156365.0,16.541,16.541,16.4812,16.4898,156365.0
2020-10-05 11:30:00,19.29,19.31,19.23,19.24,215189.0,16.4898,16.5069,16.4385,16.447,215189.0
2020-10-05 11:40:00,19.23,19.34,19.22,19.31,148249.0,16.4385,16.5325,16.4299,16.5069,148249.0
2020-10-05 11:50:00,19.32,19.33,19.29,19.3,160175.0,16.5154,16.5239,16.4898,16.4983,160175.0
2020-10-05 12:00:00,19.3,19.32,19.27,19.3,145367.0,16.4983,16.5154,16.4727,16.4983,145367.0
2020-10-05 12:10:00,19.29,19.35,19.28,19.32,353742.0,16.4898,16.541,16.4812,16.5154,353742.0
2020-10-05 12:20:00,19.33,19.34,19.29,19.32,175031.0,16.5239,16.5325,16.4898,16.5154,175031.0
2020-10-05 12:30:00,19.32,19.34,19.3,19.3,101992.0,16.5154,16.5325,16.4983,16.4983,101992.0
2020-10-05 12:40:00,19.3,19.31,19.24,19.24,57452.0,16.4983,16.5069,16.447,16.447,57452.0
2020-10-05 12:50:00,19.24,19.28,19.23,19.25,74982.0,16.447,16.4812,16.4385,16.4556,74982.0
2020-10-05 13:00:00,19.25,19.26,19.22,19.26,62157.0,16.4556,16.4641,16.4299,16.4641,62157.0
2020-10-05 13:10:00,19.26,19.26,19.21,19.22,54076.0,16.4641,16.4641,16.4214,16.4299,54076.0
2020-10-05 13:20:00,19.22,19.23,19.18,19.21,93210.0,16.4299,16.4385,16.3957,16.4214,93210.0
2020-10-05 13:30:00,19.21,19.21,19.18,19.19,66075.0,16.4214,16.4214,16.3957,16.4043,66075.0
2020-10-05 13:40:00,19.18,19.2,19.16,19.2,120696.0,16.3957,16.4128,16.3786,16.4128,120696.0
2020-10-05 13:50:00,19.2,19.21,19.17,19.18,64160.0,16.4128,16.4214,16.3872,16.3957,64160.0
2020-10-05 14:00:00,19.19,19.2,19.14,19.16,268921.0,16.4043,16.4128,16.3615,16.3786,268921.0
2020-10-05 14:10:00,19.16,19.18,19.1,19.16,387782.0,16.3786,16.3957,16.3273,16.3786,387782.0
2020-10-05 14:20:00,19.16,19.18,19.15,19.18,192680.0,16.3786,16.3957,16.3701,16.3957,192680.0
2020-10-05 14:30:00,19.18,19.21,19.17,19.21,172005.0,16.3957,16.4214,16.3872,16.4214,172005.0
2020-10-05 14:40:00,19.2,19.24,19.2,19.23,148102.0,16.4128,16.447,16.4128,16.4385,148102.0
2020-10-05 14:50:00,19.24,19.38,19.23,19.38,255903.0,16.447,16.5667,16.4385,16.5667,255903.0
2020-10-05 15:00:00,19.37,19.39,19.35,19.39,183798.0,16.5581,16.5752,16.541,16.5752,183798.0
2020-10-05 15:10:00,19.38,19.39,19.35,19.35,187974.0,16.5667,16.5752,16.541,16.541,187974.0
2020-10-05 15:20:00,19.36,19.38,19.34,19.37,187821.0,16.5496,16.5667,16.5325,16.5581,187821.0
2020-10-05 15:30:00,19.37,19.37,19.33,19.35,311773.0,16.5581,16.5581,16.5239,16.541,311773.0
2020-10-05 15:40:00,19.35,19.41,19.35,19.38,382479.0,16.541,16.5923,16.541,16.5667,382479.0
2020-10-05 15:50:00,19.39,19.39,19.29,19.31,945877.0,16.5752,16.5752,16.4898,16.5069,945877.0
2020-10-06 09:30:00,19.5,19.53,19.24,19.26,383667.0,16.6693,16.6949,16.447,16.4641,383667.0
2020-10-06 09:40:00,19.26,19.29,19.24,19.27,306718.0,16.4641,16.4898,16.447,16.4727,306718.0
2020-10-06 09:50:00,19.26,19.26,19.15,19.18,349104.0,16.4641,16.4641,16.3701,16.3957,349104.0
2020-10-06 10:00:00,19.18,19.2,19.13,19.19,309143.0,16.3957,16.4128,16.353,16.4043,309143.0
2020-10-06 10:10:00,19.19,19.26,19.16,19.25,146599.0,16.4043,16.4641,16.3786,16.4556,146599.0
2020-10-06 10:20:00,19.26,19.27,19.22,19.22,185437.0,16.4641,16.4727,16.4299,16.4299,185437.0
2020-10-06 10:30:00,19.23,19.25,19.19,19.2,289891.0,16.4385,16.4556,16.4043,16.4128,289891.0
2020-10-06 10:40:00,19.2,19.23,19.09,19.12,545784.0,16.4128,16.4385,16.3188,16.3444,545784.0
2020-10-06 10:50:00,19.12,19.19,19.11,19.12,154322.0,16.3444,16.4043,16.3359,16.3444,154322.0
2020-10-06 11:00:00,19.12,19.16,19.11,19.15,152524.0,16.3444,16.3786,16.3359,16.3701,152524.0
2020-10-06 11:10:00,19.15,19.16,19.12,19.13,178384.0,16.3701,16.3786,16.3444,16.353,178384.0
2020-10-06 11:20:00,19.13,19.13,19.08,19.11,221077.0,16.353,16.353,16.3102,16.3359,221077.0
2020-10-06 11:30:00,19.12,19.14,19.09,19.12,91186.0,16.3444,16.3615,16.3188,16.3444,91186.0
2020-10-06 11:40:00,19.12,19.15,19.12,19.14,125288.0,16.3444,16.3701,16.3444,16.3615,125288.0
2020-10-06 11:50:00,19.14,19.21,19.13,19.21,159132.0,16.3615,16.4214,16.353,16.4214,159132.0
2020-10-06 12:00:00,19.21,19.28,19.2,19.26,217977.0,16.4214,16.4812,16.4128,16.4641,217977.0
2020-10-06 12:10:00,19.26,19.29,19.25,19.29,207891.0,16.4641,16.4898,16.4556,16.4898,207891.0
2020-10-06 12:20:00,19.29,19.43,19.27,19.42,794666.0,16.4898,16.6094,16.4727,16.6009,794666.0
2020-10-06 12:30:00,19.41,19.47,19.38,19.39,335987.0,16.5923,16.6436,16.5667,16.5752,335987.0
2020-10-06 12:40:00,19.39,19.43,19.38,19.43,335344.0,16.5752,16.6094,16.5667,16.6094,335344.0
2020-10-06 12:50:00,19.43,19.45,19.42,19.42,222570.0,16.6094,16.6265,16.6009,16.6009,222570.0
2020-10-06 13:00:00,19.43,19.43,19.39,19.42,210997.0,16.6094,16.6094,16.5752,16.6009,210997.0
2020-10-06 13:10:00,19.41,19.44,19.39,19.43,129091.0,16.5923,16.618,16.5752,16.6094,129091.0
2020-10-06 13:20:00,19.44,19.47,19.43,19.44,92690.0,16.618,16.6436,16.6094,16.618,92690.0
2020-10-06 13:30:00,19.43,19.47,19.43,19.46,88740.0,16.6094,16.6436,16.6094,16.6351,88740.0
2020-10-06 13:40:00,19.46,19.49,19.44,19.46,126390.0,16.6351,16.6607,16.618,16.6351,126390.0
2020-10-06 13:50:00,19.46,19.49,19.42,19.47,163721.0,16.6351,16.6607,16.6009,16.6436,163721.0
2020-10-06 14:00:00,19.47,19.52,19.45,19.51,101027.0,16.6436,16.6864,16.6265,16.6778,101027.0
2020-10-06 14:10:00,19.52,19.58,19.51,19.55,124659.0,16.6864,16.7377,16.6778,16.712,124659.0
2020-10-06 14:20:00,19.55,19.58,19.53,19.55,73246.0,16.712,16.7377,16.6949,16.712,73246.0
2020-10-06 14:30:00,19.55,19.6,19.54,19.6,127149.0,16.712,16.7548,16.7035,16.7548,127149.0
2020-10-06 14:40:00,19.59,19.6,19.47,19.48,208429.0,16.7462,16.7548,16.6436,16.6522,208429.0
2020-10-06 14:50:00,19.48,19.48,19.2,19.26,322829.0,16.6522,16.6522,16.4128,16.4641,322829.0
2020-10-06 15:00:00,19.26,19.26,19.1,19.17,247710.0,16.4641,16.4641,16.3273,16.3872,247710.0
2020-10-06 15:10:00,19.16,19.21,19.13,19.14,209050.0,16.3786,16.4214,16.353,16.3615,209050.0
2020-10-06 15:20:00,19.15,19.2,19.13,19.18,244156.0,16.3701,16.4128,16.353,16.3957,244156.0
2020-10-06 15:30:00,19.17,19.21,19.15,19.16,236369.0,16.3872,16.4214,16.3701,16.3786,236369.0
2020-10-06 15:40:00,19.16,19.17,19.04,19.06,381105.0,16.3786,16.3872,16.276,16.2931,381105.0
2020-10-06 15:50:00,19.05,19.06,18.94,18.97,1251090.0,16.2846,16.2931,16.1906,16.2162,1251090.0
2020-10-07 09:30:00,19.16,19.31,19.11,19.13,262332.0,16.3786,16.5069,16.3359,16.353,262332.0
2020-10-07 09:40:00,19.13,19.19,19.1,19.14,144872.0,16.353,16.4043,16.3273,16.3615,144872.0
2020-10-07 09:50:00,19.15,19.16,19.09,19.09,452388.0,16.3701,16.3786,16.3188,16.3188,452388.0
2020-10-07 10:00:00,19.09,19.16,19.04,19.12,407193.0,16.3188,16.3786,16.276,16.3444,407193.0
2020-10-07 10:10:00,19.13,19.13,19.05,19.09,188959.0,16.353,16.353,16.2846,16.3188,188959.0
2020-10-07 10:20:00,19.09,19.16,19.07,19.13,303119.0,16.3188,16.3786,16.3017,16.353,303119.0
2020-10-07 10:30:00,19.12,19.16,19.1,19.11,434822.0,16.3444,16.3786,16.3273,16.3359,434822.0
2020-10-07 10:40:00,19.11,19.14,19.07,19.13,169809.0,16.3359,16.3615,16.3017,16.353,169809.0
2020-10-07 10:50:00,19.12,19.13,19.1,19.12,134673.0,16.3444,16.353,16.3273,16.3444,134673.0
2020-10-07 11:00:00,19.12,19.13,19.1,19.12,121228.0,16.3444,16.353,16.3273,16.3444,121228.0
2020-10-07 11:10:00,19.13,19.14,19.11,19.12,185010.0,16.353,16.3615,16.3359,16.3444,185010.0
2020-10-07 11:20:00,19.12,19.14,19.05,19.07,414519.0,16.3444,16.3615,16.2846,16.3017,414519.0
2020-10-07 11:30:00,19.07,19.14,19.05,19.06,216762.0,16.3017,16.3615,16.2846,16.2931,216762.0
2020-10-07 11:40:00,19.07,19.18,19.06,19.14,218391.0,16.3017,16.3957,16.2931,16.3615,218391.0
2020-10-07 11:50:00,19.14,19.15,19.11,19.14,134215.0,16.3615,16.3701,16.3359,16.3615,134215.0
2020-10-07 12:00:00,19.14,19.14,19.11,19.11,93122.0,16.3615,16.3615,16.3359,16.3359,93122.0
2020-10-07 12:10:00,19.11,19.12,19.1,19.11,122923.0,16.3359,16.3444,16.3273,16.3359,122923.0
2020-10-07 12:20:00,19.12,19.12,19.04,19.09,177905.0,16.3444,16.3444,16.276,16.3188,177905.0
2020-10-07 12:30:00,19.09,19.11,19.09,19.1,331559.0,16.3188,16.3359,16.3188,16.3273,331559.0
2020-10-07 12:40:00,19.1,19.11,19.07,19.1,188588.0,16.3273,16.3359,16.3017,16.3273,188588.0
2020-10-07 12:50:00,19.1,19.12,19.06,19.11,136347.0,16.3273,16.3444,16.2931,16.3359,136347.0
2020-10-07 13:00:00,19.11,19.13,19.1,19.11,128435.0,16.3359,16.353,16.3273,16.3359,128435.0
2020-10-07 13:10:00,19.11,19.12,19.09,19.11,141479.0,16.3359,16.3444,16.3188,16.3359,141479.0
2020-10-07 13:20:00,19.11,19.16,19.08,19.12,400156.0,16.3359,16.3786,16.3102,16.3444,400156.0
2020-10-07 13:30:00,19.12,19.12,19.09,19.1,191319.0,16.3444,16.3444,16.3188,16.3273,191319.0
2020-10-07 13:40:00,19.09,19.13,19.06,19.13,139376.0,16.3188,16.353,16.2931,16.353,139376.0
2020-10-07 13:50:00,19.13,19.18,19.09,19.16,482870.0,16.353,16.3957,16.3188,16.3786,482870.0
2020-10-07 14:00:00,19.15,19.17,19.13,19.15,136826.0,16.3701,16.3872,16.353,16.3701,136826.0
2020-10-07 14:10:00,19.15,19.16,19.13,19.16,209604.0,16.3701,16.3786,16.353,16.3786,209604.0
2020-10-07 14:20:00,19.16,19.21,19.14,19.16,598696.0,16.3786,16.4214,16.3615,16.3786,598696.0
2020-10-07 14:30:00,19.16,19.21,19.15,19.21,156904.0,16.3786,16.4214,16.3701,16.4214,156904.0
2020-10-07 14:40:00,19.21,19.21,19.17,19.2,192395.0,16.4214,16.4214,16.3872,16.4128,192395.0
2020-10-07 14:50:00,19.19,19.21,19.17,19.18,216465.0,16.4043,16.4214,16.3872,16.3957,216465.0
2020-10-07 15:00:00,19.18,19.23,19.17,19.21,232621.0,16.3957,16.4385,16.3872,16.4214,232621.0
2020-10-07 15:10:00,19.21,19.23,19.15,19.16,361186.0,16.4214,16.4385,16.3701,16.3786,361186.0
2020-10-07 15:20:00,19.16,19.23,19.16,19.21,623611.0,16.3786,16.4385,16.3786,16.4214,623611.0
2020-10-07 15:30:00,19.21,19.27,19.2,19.22,392948.0,16.4214,16.4727,16.4128,16.4299,392948.0
2020-10-07 15:40:00,19.21,19.22,19.17,19.21,285657.0,16.4214,16.4299,16.3872,16.4214,285657.0
2020-10-07 15:50:00,19.21,19.26,19.19,19.23,551754.0,16.4214,16.4641,16.4043,16.4385,551754.0
2020-10-08 09:30:00,19.36,19.42,19.3,19.36,295198.0,16.5496,16.6009,16.4983,16.5496,295198.0
2020-10-08 09:40:00,19.36,19.36,19.27,19.29,161407.0,16.5496,16.5496,16.4727,16.4898,161407.0
2020-10-08 09:50:00,19.29,19.38,19.29,19.38,180232.0,16.4898,16.5667,16.4898,16.5667,180232.0
2020-10-08 10:00:00,19.38,19.44,19.37,19.37,186013.0,16.5667,16.618,16.5581,16.5581,186013.0
2020-10-08 10:10:00,19.38,19.4,19.36,19.39,212205.0,16.5667,16.5838,16.5496,16.5752,212205.0
2020-10-08 10:20:00,19.39,19.44,19.38,19.41,287315.0,16.5752,16.618,16.5667,16.5923,287315.0
2020-10-08 10:30:00,19.41,19.48,19.4,19.46,324643.0,16.5923,16.6522,16.5838,16.6351,324643.0
2020-10-08 10:40:00,19.46,19.47,19.39,19.4,146779.0,16.6351,16.6436,16.5752,16.5838,146779.0
2020-10-08 10:50:00,19.41,19.45,19.4,19.45,220729.0,16.5923,16.6265,16.5838,16.6265,220729.0
2020-10-08 11:00:00,19.44,19.49,19.41,19.48,182041.0,16.618,16.6607,16.5923,16.6522,182041.0
2020-10-08 11:10:00,19.48,19.5,19.47,19.47,97435.0,16.6522,16.6693,16.6436,16.6436,97435.0
2020-10-08 11:20:00,19.48,19.48,19.43,19.45,193813.0,16.6522,16.6522,16.6094,16.6265,193813.0
2020-10-08 11:30:00,19.45,19.45,19.37,19.42,197403.0,16.6265,16.6265,16.5581,16.6009,197403.0
2020-10-08 11:40:00,19.43,19.45,19.41,19.43,134987.0,16.6094,16.6265,16.5923,16.6094,134987.0
2020-10-08 11:50:00,19.42,19.43,19.39,19.39,66557.0,16.6009,16.6094,16.5752,16.5752,66557.0
2020-10-08 12:00:00,19.39,19.49,19.39,19.48,117233.0,16.5752,16.6607,16.5752,16.6522,117233.0
2020-10-08 12:10:00,19.48,19.51,19.45,19.49,101095.0,16.6522,16.6778,16.6265,16.6607,101095.0
2020-10-08 12:20:00,19.5,19.51,19.47,19.51,114535.0,16.6693,16.6778,16.6436,16.6778,114535.0
2020-10-08 12:30:00,19.51,19.51,19.47,19.48,78783.0,16.6778,16.6778,16.6436,16.6522,78783.0
2020-10-08 12:40:00,19.47,19.48,19.46,19.46,53519.0,16.6436,16.6522,16.6351,16.6351,53519.0
2020-10-08 12:50:00,19.46,19.47,19.44,19.46,81940.0,16.6351,16.6436,16.618,16.6351,81940.0
2020-10-08 13:00:00,19.46,19.47,19.42,19.43,41210.0,16.6351,16.6436,16.6009,16.6094,41210.0
2020-10-08 13:10:00,19.43,19.44,19.42,19.42,41527.0,16.6094,16.618,16.6009,16.6009,41527.0
2020-10-08 13:20:00,19.43,19.43,19.42,19.42,24932.0,16.6094,16.6094,16.6009,16.6009,24932.0
2020-10-08 13:30:00,19.42,19.43,19.4,19.42,73435.0,16.6009,16.6094,16.5838,16.6009,73435.0
2020-10-08 13:40:00,19.42,19.42,19.39,19.39,41933.0,16.6009,16.6009,16.5752,16.5752,41933.0
2020-10-08 13:50:00,19.39,19.39,19.36,19.37,139690.0,16.5752,16.5752,16.5496,16.5581,139690.0
2020-10-08 14:00:00,19.37,19.45,19.37,19.45,205949.0,16.5581,16.6265,16.5581,16.6265,205949.0
2020-10-08 14:10:00,19.45,19.45,19.41,19.42,49353.0,16.6265,16.6265,16.5923,16.6009,49353.0
2020-10-08 14:20:00,19.42,19.44,19.41,19.43,48119.0,16.6009,16.618,16.5923,16.6094,48119.0
2020-10-08 14:30:00,19.43,19.43,19.42,19.42,99986.0,16.6094,16.6094,16.6009,16.6009,99986.0
2020-10-08 14:40:00,19.43,19.43,19.37,19.38,103038.0,16.6094,16.6094,16.5581,16.5667,103038.0
2020-10-08 14:50:00,19.37,19.4,19.37,19.4,160059.0,16.5581,16.5838,16.5581,16.5838,160059.0
2020-10-08 15:00:00,19.39,19.4,19.36,19.39,131086.0,16.5752,16.5838,16.5496,16.5752,131086.0
2020-10-08 15:10:00,19.4,19.41,19.36,19.39,417840.0,16.5838,16.5923,16.5496,16.5752,417840.0
2020-10-08 15:20:00,19.4,19.42,19.37,19.42,425793.0,16.5838,16.6009,16.5581,16.6009,425793.0
2020-10-08 15:30:00,19.42,19.48,19.41,19.42,266509.0,16.6009,16.6522,16.5923,16.6009,266509.0
2020-10-08 15:40:00,19.42,19.44,19.37,19.4,484369.0,16.6009,16.618,16.5581,16.5838,484369.0
2020-10-08 15:50:00,19.4,19.42,19.39,19.4,845089.0,16.5838,16.6009,16.5752,16.5838,845089.0
2020-10-09 09:30:00,19.61,19.68,19.47,19.47,235856.0,16.7633,16.8231,16.6436,16.6436,235856.0
2020-10-09 09:40:00,19.48,19.5,19.39,19.41,170400.0,16.6522,16.6693,16.5752,16.5923,170400.0
2020-10-09 09:50:00,19.41,19.41,19.31,19.32,155284.0,16.5923,16.5923,16.5069,16.5154,155284.0
2020-10-09 10:00:00,19.32,19.33,19.27,19.28,200783.0,16.5154,16.5239,16.4727,16.4812,200783.0
2020-10-09 10:10:00,19.28,19.33,19.26,19.32,153166.0,16.4812,16.5239,16.4641,16.5154,153166.0
2020-10-09 10:20:00,19.32,19.36,19.27,19.28,130417.0,16.5154,16.5496,16.4727,16.4812,130417.0
2020-10-09 10:30:00,19.28,19.31,19.24,19.29,139870.0,16.4812,16.5069,16.447,16.4898,139870.0
2020-10-09 10:40:00,19.3,19.37,19.29,19.36,166427.0,16.4983,16.5581,16.4898,16.5496,166427.0
2020-10-09 10:50:00,19.37,19.37,19.26,19.28,154624.0,16.5581,16.5581,16.4641,16.4812,154624.0
2020-10-09 11:00:00,19.29,19.32,19.27,19.3,109167.0,16.4898,16.5154,16.4727,16.4983,109167.0
2020-10-09 11:10:00,19.3,19.31,19.28,19.28,49987.0,16.4983,16.5069,16.4812,16.4812,49987.0
2020-10-09 11:20:00,19.28,19.29,19.26,19.27,60381.0,16.4812,16.4898,16.4641,16.4727,60381.0
2020-10-09 11:30:00,19.27,19.31,19.26,19.31,83662.0,16.4727,16.5069,16.4641,16.5069,83662.0
2020-10-09 11:40:00,19.3,19.33,19.24,19.31,164648.0,16.4983,16.5239,16.447,16.5069,164648.0
2020-10-09 11:50:00,19.3,19.38,19.27,19.36,120295.0,16.4983,16.5667,16.4727,16.5496,120295.0
2020-10-09 12:00:00,19.36,19.37,19.33,19.37,49516.0,16.5496,16.5581,16.5239,16.5581,49516.0
2020-10-09 12:10:00,19.36,19.37,19.31,19.32,49480.0,16.5496,16.5581,16.5069,16.5154,49480.0
2020-10-09 12:20:00,19.32,19.36,19.29,19.31,131612.0,16.5154,16.5496,16.4898,16.5069,131612.0
2020-10-09 12:30:00,19.32,19.34,19.31,19.32,43782.0,16.5154,16.5325,16.5069,16.5154,43782.0
2020-10-09 12:40:00,19.32,19.33,19.27,19.29,83824.0,16.5154,16.5239,16.4727,16.4898,83824.0
2020-10-09 12:50:00,19.29,19.29,19.26,19.27,91280.0,16.4898,16.4898,16.4641,16.4727,91280.0
2020-10-09 13:00:00,19.28,19.29,19.25,19.29,131446.0,16.4812,16.4898,16.4556,16.4898,131446.0
2020-10-09 13:10:00,19.29,19.33,19.27,19.29,142143.0,16.4898,16.5239,16.4727,16.4898,142143.0
2020-10-09 13:20:00,19.28,19.29,19.26,19.26,41217.0,16.4812,16.4898,16.4641,16.4641,41217.0
2020-10-09 13:30:00,19.27,19.27,19.25,19.25,53346.0,16.4727,16.4727,16.4556,16.4556,53346.0
2020-10-09 13:40:00,19.26,19.3,19.25,19.28,82989.0,16.4641,16.4983,16.4556,16.4812,82989.0
2020-10-09 13:50:00,19.27,19.29,19.25,19.29,74960.0,16.4727,16.4898,16.4556,16.4898,74960.0
2020-10-09 14:00:00,19.29,19.29,19.27,19.28,81711.0,16.4898,16.4898,16.4727,16.4812,81711.0
2020-10-09 14:10:00,19.27,19.28,19.24,19.26,86277.0,16.4727,16.4812,16.447,16.4641,86277.0
2020-10-09 14:20:00,19.25,19.27,19.24,19.27,145414.0,16.4556,16.4727,16.447,16.4727,145414.0
2020-10-09 14:30:00,19.27,19.28,19.25,19.26,282164.0,16.4727,16.4812,16.4556,16.4641,282164.0
2020-10-09 14:40:00,19.27,19.3,19.25,19.29,184116.0,16.4727,16.4983,16.4556,16.4898,184116.0
2020-10-09 14:50:00,19.29,19.3,19.26,19.28,123278.0,16.4898,16.4983,16.4641,16.4812,123278.0
2020-10-09 15:00:00,19.28,19.35,19.27,19.35,119183.0,16.4812,16.541,16.4727,16.541,119183.0
2020-10-09 15:10:00,19.35,19.4,19.32,19.39,131686.0,16.541,16.5838,16.5154,16.5752,131686.0
2020-10-09 15:20:00,19.39,19.45,19.39,19.45,191290.0,16.5752,16.6265,16.5752,16.6265,191290.0
2020-10-09 15:30:00,19.45,19.46,19.39,19.43,380699.0,16.6265,16.6351,16.5752,16.6094,380699.0
2020-10-09 15:40:00,19.43,19.44,19.37,19.38,521388.0,16.6094,16.618,16.5581,16.5667,521388.0
2020-10-09 15:50:00,19.39,19.41,19.35,19.38,668448.0,16.5752,16.5923,16.541,16.5667,668448.0
2020-10-12 09:30:00,19.57,19.6,19.33,19.38,291081.0,16.7291,16.7548,16.5239,16.5667,291081.0
2020-10-12 09:40:00,19.37,19.48,19.35,19.47,134257.0,16.5581,16.6522,16.541,16.6436,134257.0
2020-10-12 09:50:00,19.48,19.53,19.43,19.53,93952.0,16.6522,16.6949,16.6094,16.6949,93952.0
2020-10-12 10:00:00,19.53,19.54,19.48,19.52,103779.0,16.6949,16.7035,16.6522,16.6864,103779.0
2020-10-12 10:10:00,19.53,19.54,19.49,19.52,115081.0,16.6949,16.7035,16.6607,16.6864,115081.0
2020-10-12 10:20:00,19.52,19.56,19.48,19.55,324319.0,16.6864,16.7206,16.6522,16.712,324319.0
2020-10-12 10:30:00,19.55,19.65,19.54,19.63,201277.0,16.712,16.7975,16.7035,16.7804,201277.0
2020-10-12 10:40:00,19.64,19.67,19.58,19.6,298097.0,16.7889,16.8146,16.7377,16.7548,298097.0
2020-10-12 10:50:00,19.61,19.7,19.56,19.57,264956.0,16.7633,16.8402,16.7206,16.7291,264956.0
2020-10-12 11:00:00,19.57,19.62,19.56,19.62,80865.0,16.7291,16.7719,16.7206,16.7719,80865.0
2020-10-12 11:10:00,19.62,19.7,19.61,19.65,108048.0,16.7719,16.8402,16.7633,16.7975,108048.0
2020-10-12 11:20:00,19.66,19.72,19.64,19.7,121328.0,16.806,16.8573,16.7889,16.8402,121328.0
2020-10-12 11:30:00,19.71,19.71,19.69,19.7,96335.0,16.8488,16.8488,16.8317,16.8402,96335.0
2020-10-12 11:40:00,19.7,19.72,19.67,19.68,69591.0,16.8402,16.8573,16.8146,16.8231,69591.0
2020-10-12 11:50:00,19.68,19.7,19.65,19.69,113686.0,16.8231,16.8402,16.7975,16.8317,113686.0
2020-10-12 12:00:00,19.68,19.69,19.65,19.65,73455.0,16.8231,16.8317,16.7975,16.7975,73455.0
2020-10-12 12:10:00,19.66,19.69,19.63,19.66,128053.0,16.806,16.8317,16.7804,16.806,128053.0
2020-10-12 12:20:00,19.66,19.71,19.63,19.7,142876.0,16.806,16.8488,16.7804,16.8402,142876.0
2020-10-12 12:30:00,19.7,19.71,19.65,19.66,121277.0,16.8402,16.8488,16.7975,16.806,121277.0
2020-10-12 12:40:00,19.66,19.68,19.63,19.65,56877.0,16.806,16.8231,16.7804,16.7975,56877.0
2020-10-12 12:50:00,19.65,19.65,19.61,19.63,116345.0,16.7975,16.7975,16.7633,16.7804,116345.0
2020-10-12 13:00:00,19.63,19.66,19.62,19.66,53411.0,16.7804,16.806,16.7719,16.806,53411.0
2020-10-12 13:10:00,19.65,19.69,19.65,19.68,36880.0,16.7975,16.8317,16.7975,16.8231,36880.0
2020-10-12 13:20:00,19.67,19.71,19.67,19.7,69722.0,16.8146,16.8488,16.8146,16.8402,69722.0
2020-10-12 13:30:00,19.7,19.7,19.66,19.66,59144.0,16.8402,16.8402,16.806,16.806,59144.0
2020-10-12 13:40:00,19.67,19.67,19.64,19.64,60107.0,16.8146,16.8146,16.7889,16.7889,60107.0
2020-10-12 13:50:00,19.64,19.65,19.63,19.63,55040.0,16.7889,16.7975,16.7804,16.7804,55040.0
2020-10-12 14:00:00,19.64,19.7,19.63,19.7,120870.0,16.7889,16.8402,16.7804,16.8402,120870.0
2020-10-12 14:10:00,19.69,19.72,19.67,19.71,164089.0,16.8317,16.8573,16.8146,16.8488,164089.0
2020-10-12 14:20:00,19.7,19.74,19.69,19.73,167931.0,16.8402,16.8744,16.8317,16.8659,167931.0
2020-10-12 14:30:00,19.74,19.8,19.72,19.8,239663.0,16.8744,16.9257,16.8573,16.9257,239663.0
2020-10-12 14:40:00,19.8,19.83,19.78,19.8,148758.0,16.9257,16.9514,16.9086,16.9257,148758.0
2020-10-12 14:50:00,19.8,19.81,19.78,19.8,101953.0,16.9257,16.9343,16.9086,16.9257,101953.0
2020-10-12 15:00:00,19.8,19.81,19.77,19.77,184397.0,16.9257,16.9343,16.9001,16.9001,184397.0
2020-10-12 15:10:00,19.77,19.8,19.77,19.8,240220.0,16.9001,16.9257,16.9001,16.9257,240220.0
2020-10-12 15:20:00,19.8,19.81,19.77,19.8,232618.0,16.9257,16.9343,16.9001,16.9257,232618.0
2020-10-12 15:30:00,19.8,19.82,19.79,19.82,363869.0,16.9257,16.9428,16.9172,16.9428,363869.0
2020-10-12 15:40:00,19.82,19.84,19.8,19.82,537570.0,16.9428,16.9599,16.9257,16.9428,537570.0
2020-10-12 15:50:00,19.82,19.85,19.8,19.84,627431.0,16.9428,16.9685,16.9257,16.9599,627431.0
2020-10-13 09:30:00,19.96,19.97,19.69,19.69,395249.0,17.0625,17.071,16.8317,16.8317,395249.0
2020-10-13 09:40:00,19.69,19.73,19.66,19.72,182446.0,16.8317,16.8659,16.806,16.8573,182446.0
2020-10-13 09:50:00,19.71,19.74,19.64,19.67,161823.0,16.8488,16.8744,16.7889,16.8146,161823.0
2020-10-13 10:00:00,19.67,19.7,19.62,19.62,178698.0,16.8146,16.8402,16.7719,16.7719,178698.0
2020-10-13 10:10:00,19.62,19.64,19.58,19.63,249159.0,16.7719,16.7889,16.7377,16.7804,249159.0
2020-10-13 10:20:00,19.62,19.66,19.62,19.64,69759.0,16.7719,16.806,16.7719,16.7889,69759.0
2020-10-13 10:30:00,19.63,19.7,19.62,19.69,115717.0,16.7804,16.8402,16.7719,16.8317,115717.0
2020-10-13 10:40:00,19.7,19.7,19.6,19.66,415302.0,16.8402,16.8402,16.7548,16.806,415302.0
2020-10-13 10:50:00,19.66,19.69,19.65,19.67,96577.0,16.806,16.8317,16.7975,16.8146,96577.0
2020-10-13 11:00:00,19.67,19.69,19.65,19.68,132138.0,16.8146,16.8317,16.7975,16.8231,132138.0
2020-10-13 11:10:00,19.68,19.69,19.65,19.67,119348.0,16.8231,16.8317,16.7975,16.8146,119348.0
2020-10-13 11:20:00,19.67,19.71,19.64,19.7,140320.0,16.8146,16.8488,16.7889,16.8402,140320.0
2020-10-13 11:30:00,19.7,19.71,19.67,19.7,109532.0,16.8402,16.8488,16.8146,16.8402,109532.0
2020-10-13 11:40:00,19.7,19.72,19.64,19.7,98082.0,16.8402,16.8573,16.7889,16.8402,98082.0
2020-10-13 11:50:00,19.7,19.72,19.67,19.69,93262.0,16.8402,16.8573,16.8146,16.8317,93262.0
2020-10-13 12:00:00,19.69,19.71,19.65,19.66,63240.0,16.8317,16.8488,16.7975,16.806,63240.0
2020-10-13 12:10:00,19.66,19.67,19.61,19.66,79300.0,16.806,16.8146,16.7633,16.806,79300.0
2020-10-13 12:20:00,19.65,19.67,19.63,19.66,76469.0,16.7975,16.8146,16.7804,16.806,76469.0
2020-10-13 12:30:00,19.67,19.68,19.61,19.63,55946.0,16.8146,16.8231,16.7633,16.7804,55946.0
2020-10-13 12:40:00,19.62,19.69,19.62,19.68,61365.0,16.7719,16.8317,16.7719,16.8231,61365.0
2020-10-13 12:50:00,19.69,19.72,19.66,19.69,84125.0,16.8317,16.8573,16.806,16.8317,84125.0
2020-10-13 13:00:00,19.69,19.71,19.62,19.62,101025.0,16.8317,16.8488,16.7719,16.7719,101025.0
2020-10-13 13:10:00,19.63,19.7,19.62,19.68,137420.0,16.7804,16.8402,16.7719,16.8231,137420.0
2020-10-13 13:20:00,19.68,19.69,19.63,19.68,89327.0,16.8231,16.8317,16.7804,16.8231,89327.0
2020-10-13 13:30:00,19.68,19.71,19.66,19.7,76173.0,16.8231,16.8488,16.806,16.8402,76173.0
2020-10-13 13:40:00,19.7,19.71,19.66,19.68,80575.0,16.8402,16.8488,16.806,16.8231,80575.0
2020-10-13 13:50:00,19.67,19.67,19.59,19.63,103358.0,16.8146,16.8146,16.7462,16.7804,103358.0
2020-10-13 14:00:00,19.63,19.67,19.6,19.62,103852.0,16.7804,16.8146,16.7548,16.7719,103852.0
2020-10-13 14:10:00,19.62,19.63,19.61,19.62,90491.0,16.7719,16.7804,16.7633,16.7719,90491.0
2020-10-13 14:20:00,19.61,19.65,19.58,19.58,106520.0,16.7633,16.7975,16.7377,16.7377,106520.0
2020-10-13 14:30:00,19.58,19.61,19.55,19.6,112339.0,16.7377,16.7633,16.712,16.7548,112339.0
2020-10-13 14:40:00,19.59,19.62,19.56,19.6,110174.0,16.7462,16.7719,16.7206,16.7548,110174.0
2020-10-13 14:50:00,19.59,19.62,19.58,19.61,83463.0,16.7462,16.7719,16.7377,16.7633,83463.0
2020-10-13 15:00:00,19.61,19.63,19.6,19.62,84484.0,16.7633,16.7804,16.7548,16.7719,84484.0
2020-10-13 15:10:00,19.62,19.64,19.6,19.62,150695.0,16.7719,16.7889,16.7548,16.7719,150695.0
2020-10-13 15:20:00,19.61,19.64,19.6,19.63,155879.0,16.7633,16.7889,16.7548,16.7804,155879.0
2020-10-13 15:30:00,19.63,19.71,19.62,19.7,265123.0,16.7804,16.8488,16.7719,16.8402,265123.0
2020-10-13 15:40:00,19.7,19.73,19.69,19.73,317775.0,16.8402,16.8659,16.8317,16.8659,317775.0
2020-10-13 15:50:00,19.73,19.74,19.65,19.67,848065.0,16.8659,16.8744,16.7975,16.8146,848065.0
2020-10-14 09:30:00,19.68,19.88,19.68,19.77,189784.0,16.8231,16.9941,16.8231,16.9001,189784.0
2020-10-14 09:40:00,19.76,19.88,19.74,19.87,75451.0,16.8915,16.9941,16.8744,16.9856,75451.0
2020-10-14 09:50:00,19.87,19.87,19.8,19.82,92681.0,16.9856,16.9856,16.9257,16.9428,92681.0
2020-10-14 10:00:00,19.81,19.93,19.81,19.91,246770.0,16.9343,17.0368,16.9343,17.0198,246770.0
2020-10-14 10:10:00,19.91,19.92,19.83,19.85,85241.0,17.0198,17.0283,16.9514,16.9685,85241.0
2020-10-14 10:20:00,19.85,19.89,19.82,19.82,80237.0,16.9685,17.0027,16.9428,16.9428,80237.0
2020-10-14 10:30:00,19.83,19.83,19.75,19.77,139677.0,16.9514,16.9514,16.883,16.9001,139677.0
2020-10-14 10:40:00,19.77,19.83,19.77,19.82,103116.0,16.9001,16.9514,16.9001,16.9428,103116.0
2020-10-14 10:50:00,19.82,19.84,19.78,19.8,134613.0,16.9428,16.9599,16.9086,16.9257,134613.0
2020-10-14 11:00:00,19.8,19.82,19.76,19.8,92034.0,16.9257,16.9428,16.8915,16.9257,92034.0
2020-10-14 11:10:00,19.8,19.81,19.77,19.79,63590.0,16.9257,16.9343,16.9001,16.9172,63590.0
2020-10-14 11:20:00,19.79,19.82,19.77,19.78,89812.0,16.9172,16.9428,16.9001,16.9086,89812.0
2020-10-14 11:30:00,19.78,19.8,19.75,19.76,79032.0,16.9086,16.9257,16.883,16.8915,79032.0
2020-10-14 11:40:00,19.76,19.77,19.69,19.71,166964.0,16.8915,16.9001,16.8317,16.8488,166964.0
2020-10-14 11:50:00,19.71,19.72,19.65,19.67,92204.0,16.8488,16.8573,16.7975,16.8146,92204.0
2020-10-14 12:00:00,19.68,19.71,19.67,19.68,151937.0,16.8231,16.8488,16.8146,16.8231,151937.0
2020-10-14 12:10:00,19.68,19.68,19.6,19.62,108933.0,16.8231,16.8231,16.7548,16.7719,108933.0
2020-10-14 12:20:00,19.63,19.64,19.6,19.62,79893.0,16.7804,16.7889,16.7548,16.7719,79893.0
2020-10-14 12:30:00,19.62,19.63,19.57,19.6,244068.0,16.7719,16.7804,16.7291,16.7548,244068.0
2020-10-14 12:40:00,19.61,19.63,19.58,19.58,212377.0,16.7633,16.7804,16.7377,16.7377,212377.0
2020-10-14 12:50:00,19.58,19.6,19.55,19.55,369491.0,16.7377,16.7548,16.712,16.712,369491.0
2020-10-14 13:00:00,19.55,19.6,19.54,19.59,168165.0,16.712,16.7548,16.7035,16.7462,168165.0
2020-10-14 13:10:00,19.59,19.6,19.55,19.6,175769.0,16.7462,16.7548,16.712,16.7548,175769.0
2020-10-14 13:20:00,19.6,19.6,19.55,19.55,201190.0,16.7548,16.7548,16.712,16.712,201190.0
2020-10-14 13:30:00,19.55,19.58,19.52,19.57,89527.0,16.712,16.7377,16.6864,16.7291,89527.0
2020-10-14 13:40:00,19.57,19.59,19.57,19.59,74346.0,16.7291,16.7462,16.7291,16.7462,74346.0
2020-10-14 13:50:00,19.6,19.6,19.57,19.58,46569.0,16.7548,16.7548,16.7291,16.7377,46569.0
2020-10-14 14:00:00,19.59,19.63,19.57,19.62,63465.0,16.7462,16.7804,16.7291,16.7719,63465.0
2020-10-14 14:10:00,19.62,19.63,19.6,19.6,52040.0,16.7719,16.7804,16.7548,16.7548,52040.0
2020-10-14 14:20:00,19.6,19.61,19.56,19.56,58036.0,16.7548,16.7633,16.7206,16.7206,58036.0
2020-10-14 14:30:00,19.57,19.57,19.48,19.5,114186.0,16.7291,16.7291,16.6522,16.6693,114186.0
2020-10-14 14:40:00,19.5,19.54,19.49,19.52,94365.0,16.6693,16.7035,16.6607,16.6864,94365.0
2020-10-14 14:50:00,19.51,19.54,19.49,19.5,95445.0,16.6778,16.7035,16.6607,16.6693,95445.0
2020-10-14 15:00:00,19.5,19.56,19.49,19.54,94419.0,16.6693,16.7206,16.6607,16.7035,94419.0
2020-10-14 15:10:00,19.54,19.55,19.5,19.51,92405.0,16.7035,16.712,16.6693,16.6778,92405.0
2020-10-14 15:20:00,19.5,19.53,19.49,19.49,71664.0,16.6693,16.6949,16.6607,16.6607,71664.0
2020-10-14 15:30:00,19.5,19.53,19.49,19.5,213763.0,16.6693,16.6949,16.6607,16.6693,213763.0
2020-10-14 15:40:00,19.51,19.52,19.49,19.52,219135.0,16.6778,16.6864,16.6607,16.6864,219135.0
2020-10-14 15:50:00,19.52,19.54,19.47,19.5,452918.0,16.6864,16.7035,16.6436,16.6693,452918.0
2020-10-15 09:30:00,19.27,19.35,19.11,19.25,266750.0,16.4727,16.541,16.3359,16.4556,266750.0
2020-10-15 09:40:00,19.24,19.35,19.24,19.34,234439.0,16.447,16.541,16.447,16.5325,234439.0
2020-10-15 09:50:00,19.33,19.38,19.29,19.31,205201.0,16.5239,16.5667,16.4898,16.5069,205201.0
2020-10-15 10:00:00,19.31,19.34,19.25,19.25,294506.0,16.5069,16.5325,16.4556,16.4556,294506.0
2020-10-15 10:10:00,19.26,19.3,19.24,19.29,255693.0,16.4641,16.4983,16.447,16.4898,255693.0
2020-10-15 10:20:00,19.28,19.28,19.18,19.24,232836.0,16.4812,16.4812,16.3957,16.447,232836.0
2020-10-15 10:30:00,19.25,19.27,19.17,19.23,200854.0,16.4556,16.4727,16.3872,16.4385,200854.0
2020-10-15 10:40:00,19.22,19.25,19.19,19.23,164488.0,16.4299,16.4556,16.4043,16.4385,164488.0
2020-10-15 10:50:00,19.23,19.25,19.21,19.23,108623.0,16.4385,16.4556,16.4214,16.4385,108623.0
2020-10-15 11:00:00,19.23,19.28,19.22,19.27,116280.0,16.4385,16.4812,16.4299,16.4727,116280.0
2020-10-15 11:10:00,19.27,19.29,19.25,19.29,106432.0,16.4727,16.4898,16.4556,16.4898,106432.0
2020-10-15 11:20:00,19.28,19.29,19.25,19.25,130704.0,16.4812,16.4898,16.4556,16.4556,130704.0
2020-10-15 11:30:00,19.25,19.29,19.25,19.27,88415.0,16.4556,16.4898,16.4556,16.4727,88415.0
2020-10-15 11:40:00,19.27,19.29,19.25,19.26,108356.0,16.4727,16.4898,16.4556,16.4641,108356.0
2020-10-15 11:50:00,19.27,19.33,19.25,19.3,181639.0,16.4727,16.5239,16.4556,16.4983,181639.0
2020-10-15 12:00:00,19.3,19.31,19.27,19.28,53911.0,16.4983,16.5069,16.4727,16.4812,53911.0
2020-10-15 12:10:00,19.27,19.29,19.25,19.26,36656.0,16.4727,16.4898,16.4556,16.4641,36656.0
2020-10-15 12:20:00,19.26,19.26,19.2,19.21,82573.0,16.4641,16.4641,16.4128,16.4214,82573.0
2020-10-15 12:30:00,19.21,19.23,19.19,19.22,45518.0,16.4214,16.4385,16.4043,16.4299,45518.0
2020-10-15 12:40:00,19.21,19.24,19.18,19.19,80963.0,16.4214,16.447,16.3957,16.4043,80963.0
2020-10-15 12:50:00,19.19,19.23,19.18,19.22,41604.0,16.4043,16.4385,16.3957,16.4299,41604.0
2020-10-15 13:00:00,19.21,19.22,19.18,19.2,31460.0,16.4214,16.4299,16.3957,16.4128,31460.0
2020-10-15 13:10:00,19.2,19.24,19.19,19.23,42742.0,16.4128,16.447,16.4043,16.4385,42742.0
2020-10-15 13:20:00,19.23,19.28,19.22,19.28,63189.0,16.4385,16.4812,16.4299,16.4812,63189.0
2020-10-15 13:30:00,19.27,19.31,19.26,19.31,62183.0,16.4727,16.5069,16.4641,16.5069,62183.0
2020-10-15 13:40:00,19.31,19.35,19.3,19.32,50069.0,16.5069,16.541,16.4983,16.5154,50069.0
2020-10-15 13:50:00,19.33,19.35,19.32,19.34,38414.0,16.5239,16.541,16.5154,16.5325,38414.0
2020-10-15 14:00:00,19.34,19.37,19.33,19.37,114988.0,16.5325,16.5581,16.5239,16.5581,114988.0
2020-10-15 14:10:00,19.36,19.4,19.36,19.37,110103.0,16.5496,16.5838,16.5496,16.5581,110103.0
2020-10-15 14:20:00,19.38,19.38,19.35,19.37,150082.0,16.5667,16.5667,16.541,16.5581,150082.0
2020-10-15 14:30:00,19.37,19.39,19.33,19.35,343176.0,16.5581,16.5752,16.5239,16.541,343176.0
2020-10-15 14:40:00,19.35,19.37,19.33,19.34,165532.0,16.541,16.5581,16.5239,16.5325,165532.0
2020-10-15 14:50:00,19.34,19.42,19.31,19.39,354670.0,16.5325,16.6009,16.5069,16.5752,354670.0
2020-10-15 15:00:00,19.39,19.42,19.38,19.39,109033.0,16.5752,16.6009,16.5667,16.5752,109033.0
2020-10-15 15:10:00,19.39,19.4,19.37,19.39,102739.0,16.5752,16.5838,16.5581,16.5752,102739.0
2020-10-15 15:20:00,19.4,19.46,19.39,19.45,208095.0,16.5838,16.6351,16.5752,16.6265,208095.0
2020-10-15 15:30:00,19.45,19.5,19.44,19.48,130256.0,16.6265,16.6693,16.618,16.6522,130256.0
2020-10-15 15:40:00,19.49,19.58,19.48,19.5,602456.0,16.6607,16.7377,16.6522,16.6693,602456.0
2020-10-15 15:50:00,19.5,19.58,19.49,19.56,513687.0,16.6693,16.7377,16.6607,16.7206,513687.0
2020-10-16 09:30:00,19.62,19.82,19.58,19.67,486150.0,16.7719,16.9428,16.7377,16.8146,486150.0
2020-10-16 09:40:00,19.67,19.71,19.62,19.67,88595.0,16.8146,16.8488,16.7719,16.8146,88595.0
2020-10-16 09:50:00,19.67,19.69,19.61,19.64,159248.0,16.8146,16.8317,16.7633,16.7889,159248.0
2020-10-16 10:00:00,19.64,19.69,19.63,19.68,121208.0,16.7889,16.8317,16.7804,16.8231,121208.0
2020-10-16 10:10:00,19.68,19.68,19.63,19.68,54777.0,16.8231,16.8231,16.7804,16.8231,54777.0
2020-10-16 10:20:00,19.69,19.72,19.66,19.69,50370.0,16.8317,16.8573,16.806,16.8317,50370.0
2020-10-16 10:30:00,19.69,19.73,19.67,19.73,113017.0,16.8317,16.8659,16.8146,16.8659,113017.0
2020-10-16 10:40:00,19.73,19.75,19.68,19.72,129788.0,16.8659,16.883,16.8231,16.8573,129788.0
2020-10-16 10:50:00,19.73,19.74,19.71,19.71,85556.0,16.8659,16.8744,16.8488,16.8488,85556.0
2020-10-16 11:00:00,19.71,19.77,19.7,19.76,149703.0,16.8488,16.9001,16.8402,16.8915,149703.0
2020-10-16 11:10:00,19.76,19.77,19.72,19.75,89946.0,16.8915,16.9001,16.8573,16.883,89946.0
2020-10-16 11:20:00,19.74,19.77,19.73,19.75,113595.0,16.8744,16.9001,16.8659,16.883,113595.0
2020-10-16 11:30:00,19.76,19.79,19.73,19.78,163475.0,16.8915,16.9172,16.8659,16.9086,163475.0
2020-10-16 11:40:00,19.79,19.82,19.76,19.78,128317.0,16.9172,16.9428,16.8915,16.9086,128317.0
2020-10-16 11:50:00,19.78,19.78,19.74,19.76,132354.0,16.9086,16.9086,16.8744,16.8915,132354.0
2020-10-16 12:00:00,19.75,19.76,19.71,19.74,96086.0,16.883,16.8915,16.8488,16.8744,96086.0
2020-10-16 12:10:00,19.74,19.76,19.72,19.75,73862.0,16.8744,16.8915,16.8573,16.883,73862.0
2020-10-16 12:20:00,19.75,19.79,19.73,19.79,87453.0,16.883,16.9172,16.8659,16.9172,87453.0
2020-10-16 12:30:00,19.79,19.79,19.7,19.71,33267.0,16.9172,16.9172,16.8402,16.8488,33267.0
2020-10-16 12:40:00,19.71,19.72,19.68,19.7,55882.0,16.8488,16.8573,16.8231,16.8402,55882.0
2020-10-16 12:50:00,19.71,19.74,19.7,19.73,48801.0,16.8488,16.8744,16.8402,16.8659,48801.0
2020-10-16 13:00:00,19.73,19.74,19.7,19.72,61091.0,16.8659,16.8744,16.8402,16.8573,61091.0
2020-10-16 13:10:00,19.72,19.76,19.71,19.75,55798.0,16.8573,16.8915,16.8488,16.883,55798.0
2020-10-16 13:20:00,19.75,19.75,19.72,19.75,39930.0,16.883,16.883,16.8573,16.883,39930.0
2020-10-16 13:30:00,19.75,19.75,19.72,19.73,58599.0,16.883,16.883,16.8573,16.8659,58599.0
2020-10-16 13:40:00,19.72,19.75,19.71,19.75,74876.0,16.8573,16.883,16.8488,16.883,74876.0
2020-10-16 13:50:00,19.74,19.75,19.71,19.71,36391.0,16.8744,16.883,16.8488,16.8488,36391.0
2020-10-16 14:00:00,19.71,19.72,19.68,19.7,87669.0,16.8488,16.8573,16.8231,16.8402,87669.0
2020-10-16 14:10:00,19.7,19.72,19.7,19.71,60060.0,16.8402,16.8573,16.8402,16.8488,60060.0
2020-10-16 14:20:00,19.7,19.72,19.7,19.71,41405.0,16.8402,16.8573,16.8402,16.8488,41405.0
2020-10-16 14:30:00,19.71,19.76,19.71,19.75,103939.0,16.8488,16.8915,16.8488,16.883,103939.0
2020-10-16 14:40:00,19.75,19.76,19.72,19.72,69721.0,16.883,16.8915,16.8573,16.8573,69721.0
2020-10-16 14:50:00,19.73,19.76,19.72,19.75,94451.0,16.8659,16.8915,16.8573,16.883,94451.0
2020-10-16 15:00:00,19.75,19.76,19.72,19.73,271377.0,16.883,16.8915,16.8573,16.8659,271377.0
2020-10-16 15:10:00,19.73,19.73,19.65,19.67,86924.0,16.8659,16.8659,16.7975,16.8146,86924.0
2020-10-16 15:20:00,19.66,19.71,19.66,19.69,131096.0,16.806,16.8488,16.806,16.8317,131096.0
2020-10-16 15:30:00,19.69,19.73,19.63,19.7,496886.0,16.8317,16.8659,16.7804,16.8402,496886.0
2020-10-16 15:40:00,19.7,19.78,19.69,19.75,697683.0,16.8402,16.9086,16.8317,16.883,697683.0
2020-10-16 15:50:00,19.74,19.75,19.6,19.6,1127148.0,16.8744,16.883,16.7548,16.7548,1127148.0
2020-10-19 09:30:00,19.67,19.77,19.63,19.63,207445.0,16.8146,16.9001,16.7804,16.7804,207445.0
2020-10-19 09:40:00,19.63,19.69,19.62,19.68,83411.0,16.7804,16.8317,16.7719,16.8231,83411.0
2020-10-19 09:50:00,19.68,19.75,19.66,19.7,409377.0,16.8231,16.883,16.806,16.8402,409377.0
2020-10-19 10:00:00,19.7,19.73,19.68,19.68,95209.0,16.8402,16.8659,16.8231,16.8231,95209.0
2020-10-19 10:10:00,19.68,19.69,19.63,19.68,112927.0,16.8231,16.8317,16.7804,16.8231,112927.0
2020-10-19 10:20:00,19.67,19.7,19.66,19.69,61765.0,16.8146,16.8402,16.806,16.8317,61765.0
2020-10-19 10:30:00,19.69,19.71,19.66,19.68,107988.0,16.8317,16.8488,16.806,16.8231,107988.0
2020-10-19 10:40:00,19.69,19.71,19.64,19.68,53800.0,16.8317,16.8488,16.7889,16.8231,53800.0
2020-10-19 10:50:00,19.68,19.74,19.65,19.73,56614.0,16.8231,16.8744,16.7975,16.8659,56614.0
2020-10-19 11:00:00,19.73,19.75,19.7,19.72,137587.0,16.8659,16.883,16.8402,16.8573,137587.0
2020-10-19 11:10:00,19.73,19.74,19.69,19.73,115969.0,16.8659,16.8744,16.8317,16.8659,115969.0
2020-10-19 11:20:00,19.73,19.73,19.63,19.67,63997.0,16.8659,16.8659,16.7804,16.8146,63997.0
2020-10-19 11:30:00,19.66,19.68,19.65,19.65,80936.0,16.806,16.8231,16.7975,16.7975,80936.0
2020-10-19 11:40:00,19.66,19.67,19.64,19.64,49596.0,16.806,16.8146,16.7889,16.7889,49596.0
2020-10-19 11:50:00,19.64,19.66,19.63,19.64,41955.0,16.7889,16.806,16.7804,16.7889,41955.0
2020-10-19 12:00:00,19.64,19.66,19.61,19.65,74942.0,16.7889,16.806,16.7633,16.7975,74942.0
2020-10-19 12:10:00,19.66,19.67,19.64,19.66,59522.0,16.806,16.8146,16.7889,16.806,59522.0
2020-10-19 12:20:00,19.66,19.67,19.63,19.66,41705.0,16.806,16.8146,16.7804,16.806,41705.0
2020-10-19 12:30:00,19.67,19.68,19.65,19.67,54828.0,16.8146,16.8231,16.7975,16.8146,54828.0
2020-10-19 12:40:00,19.67,19.71,19.66,19.71,55996.0,16.8146,16.8488,16.806,16.8488,55996.0
2020-10-19 12:50:00,19.71,19.72,19.68,19.7,80298.0,16.8488,16.8573,16.8231,16.8402,80298.0
2020-10-19 13:00:00,19.7,19.71,19.67,19.68,64396.0,16.8402,16.8488,16.8146,16.8231,64396.0
2020-10-19 13:10:00,19.68,19.71,19.68,19.71,57787.0,16.8231,16.8488,16.8231,16.8488,57787.0
2020-10-19 13:20:00,19.71,19.72,19.69,19.7,75946.0,16.8488,16.8573,16.8317,16.8402,75946.0
2020-10-19 13:30:00,19.7,19.7,19.65,19.66,56360.0,16.8402,16.8402,16.7975,16.806,56360.0
2020-10-19 13:40:00,19.66,19.69,19.63,19.69,83727.0,16.806,16.8317,16.7804,16.8317,83727.0
2020-10-19 13:50:00,19.68,19.72,19.66,19.71,107865.0,16.8231,16.8573,16.806,16.8488,107865.0
2020-10-19 14:00:00,19.71,19.73,19.68,19.68,106983.0,16.8488,16.8659,16.8231,16.8231,106983.0
2020-10-19 14:10:00,19.68,19.71,19.68,19.69,57864.0,16.8231,16.8488,16.8231,16.8317,57864.0
2020-10-19 14:20:00,19.69,19.7,19.67,19.67,32791.0,16.8317,16.8402,16.8146,16.8146,32791.0
2020-10-19 14:30:00,19.67,19.67,19.55,19.55,68738.0,16.8146,16.8146,16.712,16.712,68738.0
2020-10-19 14:40:00,19.56,19.57,19.49,19.51,107543.0,16.7206,16.7291,16.6607,16.6778,107543.0
2020-10-19 14:50:00,19.51,19.54,19.49,19.5,127146.0,16.6778,16.7035,16.6607,16.6693,127146.0
2020-10-19 15:00:00,19.5,19.51,19.45,19.48,106927.0,16.6693,16.6778,16.6265,16.6522,106927.0
2020-10-19 15:10:00,19.48,19.52,19.46,19.48,126772.0,16.6522,16.6864,16.6351,16.6522,126772.0
2020-10-19 15:20:00,19.47,19.5,19.45,19.5,114815.0,16.6436,16.6693,16.6265,16.6693,114815.0
2020-10-19 15:30:00,19.5,19.52,19.48,19.5,108908.0,16.6693,16.6864,16.6522,16.6693,108908.0
2020-10-19 15:40:00,19.49,19.49,19.4,19.42,118339.0,16.6607,16.6607,16.5838,16.6009,118339.0
2020-10-19 15:50:00,19.41,19.41,19.31,19.36,356678.0,16.5923,16.5923,16.5069,16.5496,356678.0
2020-10-20 09:30:00,19.51,19.61,19.48,19.6,205232.0,16.6778,16.7633,16.6522,16.7548,205232.0
2020-10-20 09:40:00,19.6,19.72,19.59,19.72,320970.0,16.7548,16.8573,16.7462,16.8573,320970.0
2020-10-20 09:50:00,19.72,19.74,19.65,19.73,142587.0,16.8573,16.8744,16.7975,16.8659,142587.0
2020-10-20 10:00:00,19.73,19.73,19.63,19.64,79979.0,16.8659,16.8659,16.7804,16.7889,79979.0
2020-10-20 10:10:00,19.64,19.68,19.62,19.63,72158.0,16.7889,16.8231,16.7719,16.7804,72158.0
2020-10-20 10:20:00,19.63,19.65,19.6,19.64,56640.0,16.7804,16.7975,16.7548,16.7889,56640.0
2020-10-20 10:30:00,19.65,19.67,19.6,19.61,95533.0,16.7975,16.8146,16.7548,16.7633,95533.0
2020-10-20 10:40:00,19.62,19.67,19.61,19.66,118470.0,16.7719,16.8146,16.7633,16.806,118470.0
2020-10-20 10:50:00,19.66,19.7,19.58,19.59,122587.0,16.806,16.8402,16.7377,16.7462,122587.0
2020-10-20 11:00:00,19.59,19.61,19.54,19.59,59184.0,16.7462,16.7633,16.7035,16.7462,59184.0
2020-10-20 11:10:00,19.59,19.61,19.56,19.6,88062.0,16.7462,16.7633,16.7206,16.7548,88062.0
2020-10-20 11:20:00,19.59,19.61,19.55,19.59,66001.0,16.7462,16.7633,16.712,16.7462,66001.0
2020-10-20 11:30:00,19.6,19.6,19.55,19.59,117401.0,16.7548,16.7548,16.712,16.7462,117401.0
2020-10-20 11:40:00,19.58,19.6,19.56,19.57,53227.0,16.7377,16.7548,16.7206,16.7291,53227.0
2020-10-20 11:50:00,19.57,19.57,19.54,19.55,76103.0,16.7291,16.7291,16.7035,16.712,76103.0
2020-10-20 12:00:00,19.55,19.61,19.55,19.59,68009.0,16.712,16.7633,16.712,16.7462,68009.0
2020-10-20 12:10:00,19.59,19.6,19.58,19.59,56276.0,16.7462,16.7548,16.7377,16.7462,56276.0
2020-10-20 12:20:00,19.59,19.61,19.56,19.59,74818.0,16.7462,16.7633,16.7206,16.7462,74818.0
2020-10-20 12:30:00,19.58,19.67,19.57,19.66,116907.0,16.7377,16.8146,16.7291,16.806,116907.0
2020-10-20 12:40:00,19.66,19.69,19.65,19.67,73032.0,16.806,16.8317,16.7975,16.8146,73032.0
2020-10-20 12:50:00,19.67,19.69,19.66,19.69,34790.0,16.8146,16.8317,16.806,16.8317,34790.0
2020-10-20 13:00:00,19.7,19.71,19.68,19.69,80141.0,16.8402,16.8488,16.8231,16.8317,80141.0
2020-10-20 13:10:00,19.69,19.73,19.68,19.69,82527.0,16.8317,16.8659,16.8231,16.8317,82527.0
2020-10-20 13:20:00,19.69,19.74,19.69,19.73,73896.0,16.8317,16.8744,16.8317,16.8659,73896.0
2020-10-20 13:30:00,19.73,19.74,19.7,19.74,94878.0,16.8659,16.8744,16.8402,16.8744,94878.0
2020-10-20 13:40:00,19.74,19.76,19.73,19.75,105405.0,16.8744,16.8915,16.8659,16.883,105405.0
2020-10-20 13:50:00,19.74,19.75,19.64,19.66,120247.0,16.8744,16.883,16.7889,16.806,120247.0
2020-10-20 14:00:00,19.66,19.67,19.6,19.61,93485.0,16.806,16.8146,16.7548,16.7633,93485.0
2020-10-20 14:10:00,19.62,19.63,19.56,19.56,227341.0,16.7719,16.7804,16.7206,16.7206,227341.0
2020-10-20 14:20:00,19.57,19.57,19.52,19.53,162621.0,16.7291,16.7291,16.6864,16.6949,162621.0
2020-10-20 14:30:00,19.53,19.57,19.52,19.55,95967.0,16.6949,16.7291,16.6864,16.712,95967.0
2020-10-20 14:40:00,19.54,19.56,19.5,19.52,83734.0,16.7035,16.7206,16.6693,16.6864,83734.0
2020-10-20 14:50:00,19.52,19.53,19.49,19.51,76129.0,16.6864,16.6949,16.6607,16.6778,76129.0
2020-10-20 15:00:00,19.51,19.54,19.44,19.45,115526.0,16.6778,16.7035,16.618,16.6265,115526.0
2020-10-20 15:10:00,19.45,19.47,19.38,19.46,212259.0,16.6265,16.6436,16.5667,16.6351,212259.0
2020-10-20 15:20:00,19.46,19.51,19.42,19.51,325716.0,16.6351,16.6778,16.6009,16.6778,325716.0
2020-10-20 15:30:00,19.5,19.51,19.44,19.46,214218.0,16.6693,16.6778,16.618,16.6351,214218.0
2020-10-20 15:40:00,19.46,19.54,19.46,19.5,269024.0,16.6351,16.7035,16.6351,16.6693,269024.0
2020-10-20 15:50:00,19.49,19.49,19.36,19.36,718865.0,16.6607,16.6607,16.5496,16.5496,718865.0
2020-10-21 09:30:00,19.31,19.46,19.31,19.32,229873.0,16.5069,16.6351,16.5069,16.5154,229873.0
2020-10-21 09:40:00,19.32,19.42,19.32,19.41,254618.0,16.5154,16.6009,16.5154,16.5923,254618.0
2020-10-21 09:50:00,19.41,19.47,19.4,19.42,119330.0,16.5923,16.6436,16.5838,16.6009,119330.0
2020-10-21 10:00:00,19.43,19.45,19.41,19.42,176469.0,16.6094,16.6265,16.5923,16.6009,176469.0
2020-10-21 10:10:00,19.42,19.45,19.4,19.42,143328.0,16.6009,16.6265,16.5838,16.6009,143328.0
2020-10-21 10:20:00,19.42,19.45,19.39,19.43,172998.0,16.6009,16.6265,16.5752,16.6094,172998.0
2020-10-21 10:30:00,19.42,19.43,19.39,19.39,122074.0,16.6009,16.6094,16.5752,16.5752,122074.0
2020-10-21 10:40:00,19.39,19.41,19.35,19.36,103772.0,16.5752,16.5923,16.541,16.5496,103772.0
2020-10-21 10:50:00,19.36,19.36,19.31,19.32,53288.0,16.5496,16.5496,16.5069,16.5154,53288.0
2020-10-21 11:00:00,19.33,19.34,19.28,19.32,164731.0,16.5239,16.5325,16.4812,16.5154,164731.0
2020-10-21 11:10:00,19.32,19.32,19.25,19.27,75819.0,16.5154,16.5154,16.4556,16.4727,75819.0
2020-10-21 11:20:00,19.27,19.27,19.22,19.27,131084.0,16.4727,16.4727,16.4299,16.4727,131084.0
2020-10-21 11:30:00,19.27,19.32,19.26,19.31,48979.0,16.4727,16.5154,16.4641,16.5069,48979.0
2020-10-21 11:40:00,19.3,19.33,19.29,19.32,46493.0,16.4983,16.5239,16.4898,16.5154,46493.0
2020-10-21 11:50:00,19.32,19.32,19.27,19.29,61679.0,16.5154,16.5154,16.4727,16.4898,61679.0
2020-10-21 12:00:00,19.28,19.29,19.26,19.27,72524.0,16.4812,16.4898,16.4641,16.4727,72524.0
2020-10-21 12:10:00,19.27,19.27,19.25,19.25,101154.0,16.4727,16.4727,16.4556,16.4556,101154.0
2020-10-21 12:20:00,19.25,19.39,19.25,19.32,165801.0,16.4556,16.5752,16.4556,16.5154,165801.0
2020-10-21 12:30:00,19.32,19.33,19.26,19.29,49431.0,16.5154,16.5239,16.4641,16.4898,49431.0
2020-10-21 12:40:00,19.29,19.29,19.25,19.27,59395.0,16.4898,16.4898,16.4556,16.4727,59395.0
2020-10-21 12:50:00,19.26,19.29,19.25,19.26,56230.0,16.4641,16.4898,16.4556,16.4641,56230.0
2020-10-21 13:00:00,19.27,19.29,19.25,19.27,45265.0,16.4727,16.4898,16.4556,16.4727,45265.0
2020-10-21 13:10:00,19.28,19.3,19.27,19.29,66638.0,16.4812,16.4983,16.4727,16.4898,66638.0
2020-10-21 13:20:00,19.28,19.29,19.25,19.25,48885.0,16.4812,16.4898,16.4556,16.4556,48885.0
2020-10-21 13:30:00,19.26,19.26,19.23,19.23,85050.0,16.4641,16.4641,16.4385,16.4385,85050.0
2020-10-21 13:40:00,19.23,19.27,19.23,19.26,65364.0,16.4385,16.4727,16.4385,16.4641,65364.0
2020-10-21 13:50:00,19.27,19.28,19.23,19.23,184609.0,16.4727,16.4812,16.4385,16.4385,184609.0
2020-10-21 14:00:00,19.24,19.27,19.23,19.26,143747.0,16.447,16.4727,16.4385,16.4641,143747.0
2020-10-21 14:10:00,19.26,19.3,19.25,19.28,74064.0,16.4641,16.4983,16.4556,16.4812,74064.0
2020-10-21 14:20:00,19.28,19.33,19.25,19.31,118463.0,16.4812,16.5239,16.4556,16.5069,118463.0
2020-10-21 14:30:00,19.31,19.33,19.29,19.31,151310.0,16.5069,16.5239,16.4898,16.5069,151310.0
2020-10-21 14:40:00,19.31,19.34,19.31,19.33,35475.0,16.5069,16.5325,16.5069,16.5239,35475.0
2020-10-21 14:50:00,19.32,19.35,19.3,19.34,75622.0,16.5154,16.541,16.4983,16.5325,75622.0
2020-10-21 15:00:00,19.35,19.35,19.27,19.28,114353.0,16.541,16.541,16.4727,16.4812,114353.0
2020-10-21 15:10:00,19.28,19.3,19.26,19.27,155374.0,16.4812,16.4983,16.4641,16.4727,155374.0
2020-10-21 15:20:00,19.27,19.32,19.26,19.3,224027.0,16.4727,16.5154,16.4641,16.4983,224027.0
2020-10-21 15:30:00,19.3,19.32,19.26,19.27,234080.0,16.4983,16.5154,16.4641,16.4727,234080.0
2020-10-21 15:40:00,19.26,19.27,19.21,19.22,176840.0,16.4641,16.4727,16.4214,16.4299,176840.0
2020-10-21 15:50:00,19.23,19.26,19.21,19.22,379439.0,16.4385,16.4641,16.4214,16.4299,379439.0
2020-10-22 09:30:00,19.21,19.32,19.16,19.19,219297.0,16.4214,16.5154,16.3786,16.4043,219297.0
2020-10-22 09:40:00,19.19,19.2,19.13,19.14,96951.0,16.4043,16.4128,16.353,16.3615,96951.0
2020-10-22 09:50:00,19.14,19.18,19.11,19.17,167178.0,16.3615,16.3957,16.3359,16.3872,167178.0
2020-10-22 10:00:00,19.17,19.22,19.16,19.19,93833.0,16.3872,16.4299,16.3786,16.4043,93833.0
2020-10-22 10:10:00,19.19,19.2,19.11,19.12,80305.0,16.4043,16.4128,16.3359,16.3444,80305.0
2020-10-22 10:20:00,19.12,19.13,19.05,19.07,108290.0,16.3444,16.353,16.2846,16.3017,108290.0
2020-10-22 10:30:00,19.07,19.09,19.01,19.05,171640.0,16.3017,16.3188,16.2504,16.2846,171640.0
2020-10-22 10:40:00,19.05,19.06,18.98,19.01,114978.0,16.2846,16.2931,16.2248,16.2504,114978.0
2020-10-22 10:50:00,19.01,19.1,18.98,19.1,181544.0,16.2504,16.3273,16.2248,16.3273,181544.0
2020-10-22 11:00:00,19.09,19.14,19.08,19.12,79728.0,16.3188,16.3615,16.3102,16.3444,79728.0
2020-10-22 11:10:00,19.12,19.21,19.1,19.2,229957.0,16.3444,16.4214,16.3273,16.4128,229957.0
2020-10-22 11:20:00,19.2,19.22,19.18,19.21,136105.0,16.4128,16.4299,16.3957,16.4214,136105.0
2020-10-22 11:30:00,19.22,19.23,19.14,19.14,80361.0,16.4299,16.4385,16.3615,16.3615,80361.0
2020-10-22 11:40:00,19.14,19.15,19.11,19.15,63291.0,16.3615,16.3701,16.3359,16.3701,63291.0
2020-10-22 11:50:00,19.16,19.19,19.13,19.16,93450.0,16.3786,16.4043,16.353,16.3786,93450.0
2020-10-22 12:00:00,19.16,19.19,19.15,19.19,55304.0,16.3786,16.4043,16.3701,16.4043,55304.0
2020-10-22 12:10:00,19.19,19.2,19.17,19.18,37592.0,16.4043,16.4128,16.3872,16.3957,37592.0
2020-10-22 12:20:00,19.18,19.19,19.17,19.18,57923.0,16.3957,16.4043,16.3872,16.3957,57923.0
2020-10-22 12:30:00,19.18,19.18,19.15,19.16,63084.0,16.3957,16.3957,16.3701,16.3786,63084.0
2020-10-22 12:40:00,19.16,19.24,19.15,19.23,314390.0,16.3786,16.447,16.3701,16.4385,314390.0
2020-10-22 12:50:00,19.23,19.25,19.2,19.21,94026.0,16.4385,16.4556,16.4128,16.4214,94026.0
2020-10-22 13:00:00,19.21,19.27,19.21,19.27,66622.0,16.4214,16.4727,16.4214,16.4727,66622.0
2020-10-22 13:10:00,19.27,19.34,19.26,19.3,131955.0,16.4727,16.5325,16.4641,16.4983,131955.0
2020-10-22 13:20:00,19.3,19.3,19.28,19.3,36331.0,16.4983,16.4983,16.4812,16.4983,36331.0
2020-10-22 13:30:00,19.3,19.32,19.28,19.29,55352.0,16.4983,16.5154,16.4812,16.4898,55352.0
2020-10-22 13:40:00,19.28,19.3,19.26,19.28,38822.0,16.4812,16.4983,16.4641,16.4812,38822.0
2020-10-22 13:50:00,19.28,19.3,19.26,19.3,66863.0,16.4812,16.4983,16.4641,16.4983,66863.0
2020-10-22 14:00:00,19.3,19.31,19.28,19.3,193796.0,16.4983,16.5069,16.4812,16.4983,193796.0
2020-10-22 14:10:00,19.3,19.34,19.29,19.32,120935.0,16.4983,16.5325,16.4898,16.5154,120935.0
2020-10-22 14:20:00,19.33,19.36,19.3,19.32,123817.0,16.5239,16.5496,16.4983,16.5154,123817.0
2020-10-22 14:30:00,19.32,19.36,19.3,19.35,243249.0,16.5154,16.5496,16.4983,16.541,243249.0
2020-10-22 14:40:00,19.35,19.36,19.33,19.35,103330.0,16.541,16.5496,16.5239,16.541,103330.0
2020-10-22 14:50:00,19.35,19.36,19.33,19.35,110906.0,16.541,16.5496,16.5239,16.541,110906.0
2020-10-22 15:00:00,19.35,19.35,19.3,19.32,137606.0,16.541,16.541,16.4983,16.5154,137606.0
2020-10-22 15:10:00,19.32,19.34,19.31,19.34,144293.0,16.5154,16.5325,16.5069,16.5325,144293.0
2020-10-22 15:20:00,19.33,19.45,19.33,19.43,318294.0,16.5239,16.6265,16.5239,16.6094,318294.0
2020-10-22 15:30:00,19.43,19.44,19.4,19.4,167478.0,16.6094,16.618,16.5838,16.5838,167478.0
2020-10-22 15:40:00,19.4,19.41,19.36,19.37,268968.0,16.5838,16.5923,16.5496,16.5581,268968.0
2020-10-22 15:50:00,19.36,19.39,19.33,19.34,358692.0,16.5496,16.5752,16.5239,16.5325,358692.0
2020-10-23 09:30:00,19.3,19.45,19.29,19.31,311954.0,16.4983,16.6265,16.4898,16.5069,311954.0
2020-10-23 09:40:00,19.3,19.32,19.23,19.25,181509.0,16.4983,16.5154,16.4385,16.4556,181509.0
2020-10-23 09:50:00,19.25,19.25,19.15,19.18,120120.0,16.4556,16.4556,16.3701,16.3957,120120.0
2020-10-23 10:00:00,19.18,19.18,19.12,19.18,135795.0,16.3957,16.3957,16.3444,16.3957,135795.0
2020-10-23 10:10:00,19.18,19.2,19.1,19.1,319731.0,16.3957,16.4128,16.3273,16.3273,319731.0
2020-10-23 10:20:00,19.11,19.14,19.06,19.09,218150.0,16.3359,16.3615,16.2931,16.3188,218150.0
2020-10-23 10:30:00,19.09,19.19,19.07,19.19,155785.0,16.3188,16.4043,16.3017,16.4043,155785.0
2020-10-23 10:40:00,19.19,19.2,19.14,19.2,173607.0,16.4043,16.4128,16.3615,16.4128,173607.0
2020-10-23 10:50:00,19.2,19.23,19.17,19.23,152041.0,16.4128,16.4385,16.3872,16.4385,152041.0
2020-10-23 11:00:00,19.22,19.24,19.2,19.21,48824.0,16.4299,16.447,16.4128,16.4214,48824.0
2020-10-23 11:10:00,19.22,19.26,19.2,19.25,100554.0,16.4299,16.4641,16.4128,16.4556,100554.0
2020-10-23 11:20:00,19.25,19.25,19.19,19.23,158333.0,16.4556,16.4556,16.4043,16.4385,158333.0
2020-10-23 11:30:00,19.23,19.25,19.21,19.21,97495.0,16.4385,16.4556,16.4214,16.4214,97495.0
2020-10-23 11:40:00,19.21,19.21,19.12,19.14,107866.0,16.4214,16.4214,16.3444,16.3615,107866.0
2020-10-23 11:50:00,19.13,19.18,19.12,19.16,76126.0,16.353,16.3957,16.3444,16.3786,76126.0
2020-10-23 12:00:00,19.15,19.16,19.15,19.16,26534.0,16.3701,16.3786,16.3701,16.3786,26534.0
2020-10-23 12:10:00,19.16,19.16,19.09,19.11,184319.0,16.3786,16.3786,16.3188,16.3359,184319.0
2020-10-23 12:20:00,19.11,19.15,19.07,19.12,121462.0,16.3359,16.3701,16.3017,16.3444,121462.0
2020-10-23 12:30:00,19.12,19.13,19.11,19.12,58188.0,16.3444,16.353,16.3359,16.3444,58188.0
2020-10-23 12:40:00,19.13,19.18,19.12,19.16,76383.0,16.353,16.3957,16.3444,16.3786,76383.0
2020-10-23 12:50:00,19.15,19.16,19.09,19.1,62123.0,16.3701,16.3786,16.3188,16.3273,62123.0
2020-10-23 13:00:00,19.1,19.16,19.1,19.15,52105.0,16.3273,16.3786,16.3273,16.3701,52105.0
2020-10-23 13:10:00,19.14,19.16,19.13,19.14,53147.0,16.3615,16.3786,16.353,16.3615,53147.0
2020-10-23 13:20:00,19.14,19.2,19.14,19.18,58626.0,16.3615,16.4128,16.3615,16.3957,58626.0
2020-10-23 13:30:00,19.19,19.2,19.18,19.2,45530.0,16.4043,16.4128,16.3957,16.4128,45530.0
2020-10-23 13:40:00,19.2,19.2,19.17,19.18,46971.0,16.4128,16.4128,16.3872,16.3957,46971.0
2020-10-23 13:50:00,19.18,19.19,19.17,19.19,50139.0,16.3957,16.4043,16.3872,16.4043,50139.0
2020-10-23 14:00:00,19.19,19.22,19.17,19.19,72634.0,16.4043,16.4299,16.3872,16.4043,72634.0
2020-10-23 14:10:00,19.2,19.21,19.17,19.2,61971.0,16.4128,16.4214,16.3872,16.4128,61971.0
2020-10-23 14:20:00,19.2,19.22,19.18,19.21,42678.0,16.4128,16.4299,16.3957,16.4214,42678.0
2020-10-23 14:30:00,19.21,19.22,19.17,19.19,62133.0,16.4214,16.4299,16.3872,16.4043,62133.0
2020-10-23 14:40:00,19.19,19.19,19.15,19.18,76053.0,16.4043,16.4043,16.3701,16.3957,76053.0
2020-10-23 14:50:00,19.18,19.19,19.14,19.15,90709.0,16.3957,16.4043,16.3615,16.3701,90709.0
2020-10-23 15:00:00,19.16,19.18,19.15,19.18,72970.0,16.3786,16.3957,16.3701,16.3957,72970.0
2020-10-23 15:10:00,19.18,19.2,19.16,19.17,96055.0,16.3957,16.4128,16.3786,16.3872,96055.0
2020-10-23 15:20:00,19.18,19.18,19.11,19.12,105759.0,16.3957,16.3957,16.3359,16.3444,105759.0
2020-10-23 15:30:00,19.12,19.16,19.08,19.14,383961.0,16.3444,16.3786,16.3102,16.3615,383961.0
2020-10-23 15:40:00,19.14,19.18,19.12,19.17,195937.0,16.3615,16.3957,16.3444,16.3872,195937.0
2020-10-23 15:50:00,19.16,19.17,19.1,19.12,526229.0,16.3786,16.3872,16.3273,16.3444,526229.0
2020-10-26 09:30:00,18.88,19.0,18.57,18.61,428561.0,16.1393,16.2419,15.8743,15.9085,428561.0
2020-10-26 09:40:00,18.61,18.62,18.52,18.54,266265.0,15.9085,15.917,15.8315,15.8486,266265.0
2020-10-26 09:50:00,18.55,18.55,18.29,18.3,1374139.0,15.8572,15.8572,15.6349,15.6435,1374139.0
2020-10-26 10:00:00,18.3,18.33,18.25,18.32,477750.0,15.6435,15.6691,15.6007,15.6606,477750.0
2020-10-26 10:10:00,18.32,18.35,18.26,18.32,325774.0,15.6606,15.6862,15.6093,15.6606,325774.0
2020-10-26 10:20:00,18.32,18.43,18.32,18.39,418923.0,15.6606,15.7546,15.6606,15.7204,418923.0
2020-10-26 10:30:00,18.38,18.4,18.28,18.32,316549.0,15.7119,15.729,15.6264,15.6606,316549.0
2020-10-26 10:40:00,18.32,18.37,18.25,18.28,337142.0,15.6606,15.7033,15.6007,15.6264,337142.0
2020-10-26 10:50:00,18.28,18.32,18.23,18.27,289655.0,15.6264,15.6606,15.5836,15.6178,289655.0
2020-10-26 11:00:00,18.27,18.27,18.22,18.25,254584.0,15.6178,15.6178,15.5751,15.6007,254584.0
2020-10-26 11:10:00,18.25,18.3,18.2,18.22,358782.0,15.6007,15.6435,15.558,15.5751,358782.0
2020-10-26 11:20:00,18.21,18.26,18.2,18.23,216957.0,15.5665,15.6093,15.558,15.5836,216957.0
2020-10-26 11:30:00,18.22,18.26,18.2,18.24,220972.0,15.5751,15.6093,15.558,15.5922,220972.0
2020-10-26 11:40:00,18.24,18.26,18.21,18.22,140160.0,15.5922,15.6093,15.5665,15.5751,140160.0
2020-10-26 11:50:00,18.22,18.24,18.15,18.16,174416.0,15.5751,15.5922,15.5152,15.5238,174416.0
2020-10-26 12:00:00,18.16,18.18,18.14,18.16,87832.0,15.5238,15.5409,15.5067,15.5238,87832.0
2020-10-26 12:10:00,18.17,18.18,18.15,18.16,94959.0,15.5323,15.5409,15.5152,15.5238,94959.0
2020-10-26 12:20:00,18.17,18.22,18.14,18.18,170204.0,15.5323,15.5751,15.5067,15.5409,170204.0
2020-10-26 12:30:00,18.18,18.18,18.1,18.11,151951.0,15.5409,15.5409,15.4725,15.4811,151951.0
2020-10-26 12:40:00,18.11,18.16,18.1,18.11,205553.0,15.4811,15.5238,15.4725,15.4811,205553.0
2020-10-26 12:50:00,18.11,18.17,18.11,18.16,139615.0,15.4811,15.5323,15.4811,15.5238,139615.0
2020-10-26 13:00:00,18.16,18.18,18.14,18.16,153149.0,15.5238,15.5409,15.5067,15.5238,153149.0
2020-10-26 13:10:00,18.16,18.19,18.12,18.13,162607.0,15.5238,15.5494,15.4896,15.4981,162607.0
2020-10-26 13:20:00,18.13,18.15,18.1,18.11,169301.0,15.4981,15.5152,15.4725,15.4811,169301.0
2020-10-26 13:30:00,18.1,18.13,18.06,18.12,169723.0,15.4725,15.4981,15.4383,15.4896,169723.0
2020-10-26 13:40:00,18.12,18.15,18.11,18.14,138604.0,15.4896,15.5152,15.4811,15.5067,138604.0
2020-10-26 13:50:00,18.13,18.17,18.12,18.15,134390.0,15.4981,15.5323,15.4896,15.5152,134390.0
2020-10-26 14:00:00,18.16,18.21,18.14,18.19,220964.0,15.5238,15.5665,15.5067,15.5494,220964.0
2020-10-26 14:10:00,18.19,18.2,18.13,18.19,128951.0,15.5494,15.558,15.4981,15.5494,128951.0
2020-10-26 14:20:00,18.18,18.27,18.17,18.27,139318.0,15.5409,15.6178,15.5323,15.6178,139318.0
2020-10-26 14:30:00,18.26,18.27,18.22,18.26,204558.0,15.6093,15.6178,15.5751,15.6093,204558.0
2020-10-26 14:40:00,18.26,18.29,18.22,18.23,139771.0,15.6093,15.6349,15.5751,15.5836,139771.0
2020-10-26 14:50:00,18.24,18.29,18.23,18.24,220615.0,15.5922,15.6349,15.5836,15.5922,220615.0
2020-10-26 15:00:00,18.25,18.28,18.22,18.23,120239.0,15.6007,15.6264,15.5751,15.5836,120239.0
2020-10-26 15:10:00,18.23,18.27,18.19,18.23,215250.0,15.5836,15.6178,15.5494,15.5836,215250.0
2020-10-26 15:20:00,18.23,18.28,18.23,18.27,185481.0,15.5836,15.6264,15.5836,15.6178,185481.0
2020-10-26 15:30:00,18.26,18.31,18.24,18.27,294432.0,15.6093,15.652,15.5922,15.6178,294432.0
2020-10-26 15:40:00,18.27,18.28,18.14,18.15,332905.0,15.6178,15.6264,15.5067,15.5152,332905.0
2020-10-26 15:50:00,18.15,18.25,18.13,18.25,845826.0,15.5152,15.6007,15.4981,15.6007,845826.0
2020-10-27 09:30:00,18.28,18.38,18.17,18.26,259125.0,15.6264,15.7119,15.5323,15.6093,259125.0
2020-10-27 09:40:00,18.26,18.26,18.16,18.19,303262.0,15.6093,15.6093,15.5238,15.5494,303262.0
2020-10-27 09:50:00,18.2,18.2,18.13,18.16,172176.0,15.558,15.558,15.4981,15.5238,172176.0
2020-10-27 10:00:00,18.16,18.33,18.16,18.29,191251.0,15.5238,15.6691,15.5238,15.6349,191251.0
2020-10-27 10:10:00,18.29,18.32,18.26,18.28,139605.0,15.6349,15.6606,15.6093,15.6264,139605.0
2020-10-27 10:20:00,18.28,18.28,18.19,18.23,93401.0,15.6264,15.6264,15.5494,15.5836,93401.0
2020-10-27 10:30:00,18.23,18.25,18.18,18.19,99769.0,15.5836,15.6007,15.5409,15.5494,99769.0
2020-10-27 10:40:00,18.19,18.24,18.16,18.21,228990.0,15.5494,15.5922,15.5238,15.5665,228990.0
2020-10-27 10:50:00,18.21,18.22,18.12,18.13,341550.0,15.5665,15.5751,15.4896,15.4981,341550.0
2020-10-27 11:00:00,18.13,18.18,18.11,18.14,160104.0,15.4981,15.5409,15.4811,15.5067,160104.0
2020-10-27 11:10:00,18.14,18.16,18.1,18.1,163342.0,15.5067,15.5238,15.4725,15.4725,163342.0
2020-10-27 11:20:00,18.11,18.13,18.06,18.06,160706.0,15.4811,15.4981,15.4383,15.4383,160706.0
2020-10-27 11:30:00,18.07,18.09,18.04,18.05,111374.0,15.4469,15.464,15.4212,15.4298,111374.0
2020-10-27 11:40:00,18.05,18.07,18.02,18.07,138386.0,15.4298,15.4469,15.4041,15.4469,138386.0
2020-10-27 11:50:00,18.07,18.13,18.06,18.07,152839.0,15.4469,15.4981,15.4383,15.4469,152839.0
2020-10-27 12:00:00,18.08,18.17,18.07,18.16,260364.0,15.4554,15.5323,15.4469,15.5238,260364.0
2020-10-27 12:10:00,18.16,18.24,18.15,18.22,356055.0,15.5238,15.5922,15.5152,15.5751,356055.0
2020-10-27 12:20:00,18.22,18.25,18.21,18.22,312674.0,15.5751,15.6007,15.5665,15.5751,312674.0
2020-10-27 12:30:00,18.23,18.24,18.16,18.18,144410.0,15.5836,15.5922,15.5238,15.5409,144410.0
2020-10-27 12:40:00,18.17,18.19,18.14,18.16,108118.0,15.5323,15.5494,15.5067,15.5238,108118.0
2020-10-27 12:50:00,18.16,18.19,18.14,18.18,106773.0,15.5238,15.5494,15.5067,15.5409,106773.0
2020-10-27 13:00:00,18.19,18.2,18.17,18.17,79590.0,15.5494,15.558,15.5323,15.5323,79590.0
2020-10-27 13:10:00,18.18,18.18,18.16,18.18,87929.0,15.5409,15.5409,15.5238,15.5409,87929.0
2020-10-27 13:20:00,18.17,18.2,18.14,18.18,145581.0,15.5323,15.558,15.5067,15.5409,145581.0
2020-10-27 13:30:00,18.18,18.21,18.17,18.17,118446.0,15.5409,15.5665,15.5323,15.5323,118446.0
2020-10-27 13:40:00,18.18,18.18,18.14,18.16,79667.0,15.5409,15.5409,15.5067,15.5238,79667.0
2020-10-27 13:50:00,18.16,18.19,18.15,18.17,77934.0,15.5238,15.5494,15.5152,15.5323,77934.0
2020-10-27 14:00:00,18.17,18.18,18.15,18.15,73212.0,15.5323,15.5409,15.5152,15.5152,73212.0
2020-10-27 14:10:00,18.15,18.16,18.09,18.1,159947.0,15.5152,15.5238,15.464,15.4725,159947.0
2020-10-27 14:20:00,18.1,18.12,18.1,18.1,103673.0,15.4725,15.4896,15.4725,15.4725,103673.0
2020-10-27 14:30:00,18.11,18.11,18.07,18.07,147590.0,15.4811,15.4811,15.4469,15.4469,147590.0
2020-10-27 14:40:00,18.07,18.08,18.05,18.05,171090.0,15.4469,15.4554,15.4298,15.4298,171090.0
2020-10-27 14:50:00,18.05,18.06,18.03,18.03,204092.0,15.4298,15.4383,15.4127,15.4127,204092.0
2020-10-27 15:00:00,18.03,18.06,18.0,18.0,264650.0,15.4127,15.4383,15.387,15.387,264650.0
2020-10-27 15:10:00,18.01,18.04,17.99,18.04,300675.0,15.3956,15.4212,15.3785,15.4212,300675.0
2020-10-27 15:20:00,18.04,18.05,18.01,18.02,161018.0,15.4212,15.4298,15.3956,15.4041,161018.0
2020-10-27 15:30:00,18.01,18.06,18.0,18.05,294090.0,15.3956,15.4383,15.387,15.4298,294090.0
2020-10-27 15:40:00,18.05,18.07,18.0,18.04,346724.0,15.4298,15.4469,15.387,15.4212,346724.0
2020-10-27 15:50:00,18.03,18.04,17.96,17.98,716021.0,15.4127,15.4212,15.3528,15.3699,716021.0
2020-10-28 09:30:00,17.45,17.75,17.3,17.48,835385.0,14.9169,15.1733,14.7886,14.9425,835385.0
2020-10-28 09:40:00,17.49,17.65,17.46,17.55,310314.0,14.9511,15.0878,14.9254,15.0023,310314.0
2020-10-28 09:50:00,17.55,17.57,17.41,17.44,409982.0,15.0023,15.0194,14.8827,14.9083,409982.0
2020-10-28 10:00:00,17.44,17.54,17.41,17.53,298847.0,14.9083,14.9938,14.8827,14.9852,298847.0
2020-10-28 10:10:00,17.54,17.58,17.46,17.48,240377.0,14.9938,15.028,14.9254,14.9425,240377.0
2020-10-28 10:20:00,17.47,17.52,17.43,17.46,244961.0,14.934,14.9767,14.8998,14.9254,244961.0
2020-10-28 10:30:00,17.46,17.5,17.43,17.48,322202.0,14.9254,14.9596,14.8998,14.9425,322202.0
2020-10-28 10:40:00,17.47,17.49,17.42,17.43,189900.0,14.934,14.9511,14.8912,14.8998,189900.0
2020-10-28 10:50:00,17.44,17.48,17.39,17.47,240002.0,14.9083,14.9425,14.8656,14.934,240002.0
2020-10-28 11:00:00,17.47,17.53,17.4,17.52,344692.0,14.934,14.9852,14.8741,14.9767,344692.0
2020-10-28 11:10:00,17.52,17.55,17.5,17.53,207204.0,14.9767,15.0023,14.9596,14.9852,207204.0
2020-10-28 11:20:00,17.53,17.55,17.5,17.53,133757.0,14.9852,15.0023,14.9596,14.9852,133757.0
2020-10-28 11:30:00,17.53,17.57,17.5,17.57,170856.0,14.9852,15.0194,14.9596,15.0194,170856.0
2020-10-28 11:40:00,17.56,17.59,17.54,17.57,200311.0,15.0109,15.0365,14.9938,15.0194,200311.0
2020-10-28 11:50:00,17.57,17.6,17.53,17.58,483115.0,15.0194,15.0451,14.9852,15.028,483115.0
2020-10-28 12:00:00,17.58,17.67,17.58,17.66,199860.0,15.028,15.1049,15.028,15.0964,199860.0
2020-10-28 12:10:00,17.65,17.69,17.64,17.66,130864.0,15.0878,15.122,15.0793,15.0964,130864.0
2020-10-28 12:20:00,17.66,17.69,17.62,17.64,241980.0,15.0964,15.122,15.0622,15.0793,241980.0
2020-10-28 12:30:00,17.64,17.66,17.56,17.57,143408.0,15.0793,15.0964,15.0109,15.0194,143408.0
2020-10-28 12:40:00,17.56,17.57,17.5,17.51,151429.0,15.0109,15.0194,14.9596,14.9681,151429.0
2020-10-28 12:50:00,17.51,17.54,17.49,17.53,110982.0,14.9681,14.9938,14.9511,14.9852,110982.0
2020-10-28 13:00:00,17.52,17.53,17.47,17.49,138130.0,14.9767,14.9852,14.934,14.9511,138130.0
2020-10-28 13:10:00,17.5,17.51,17.45,17.48,137164.0,14.9596,14.9681,14.9169,14.9425,137164.0
2020-10-28 13:20:00,17.48,17.52,17.44,17.52,248908.0,14.9425,14.9767,14.9083,14.9767,248908.0
2020-10-28 13:30:00,17.52,17.54,17.47,17.51,104594.0,14.9767,14.9938,14.934,14.9681,104594.0
2020-10-28 13:40:00,17.51,17.52,17.48,17.5,121556.0,14.9681,14.9767,14.9425,14.9596,121556.0
2020-10-28 13:50:00,17.5,17.53,17.48,17.53,119703.0,14.9596,14.9852,14.9425,14.9852,119703.0
2020-10-28 14:00:00,17.53,17.53,17.47,17.49,151859.0,14.9852,14.9852,14.934,14.9511,151859.0
2020-10-28 14:10:00,17.49,17.49,17.45,17.46,128126.0,14.9511,14.9511,14.9169,14.9254,128126.0
2020-10-28 14:20:00,17.46,17.56,17.46,17.55,173533.0,14.9254,15.0109,14.9254,15.0023,173533.0
2020-10-28 14:30:00,17.55,17.57,17.48,17.49,178499.0,15.0023,15.0194,14.9425,14.9511,178499.0
2020-10-28 14:40:00,17.49,17.54,17.48,17.53,153271.0,14.9511,14.9938,14.9425,14.9852,153271.0
2020-10-28 14:50:00,17.53,17.58,17.48,17.56,251507.0,14.9852,15.028,14.9425,15.0109,251507.0
2020-10-28 15:00:00,17.56,17.57,17.51,17.53,194422.0,15.0109,15.0194,14.9681,14.9852,194422.0
2020-10-28 15:10:00,17.53,17.56,17.51,17.55,169033.0,14.9852,15.0109,14.9681,15.0023,169033.0
2020-10-28 15:20:00,17.55,17.65,17.53,17.61,242658.0,15.0023,15.0878,14.9852,15.0536,242658.0
2020-10-28 15:30:00,17.62,17.67,17.58,17.59,270669.0,15.0622,15.1049,15.028,15.0365,270669.0
2020-10-28 15:40:00,17.58,17.61,17.47,17.51,275061.0,15.028,15.0536,14.934,14.9681,275061.0
2020-10-28 15:50:00,17.5,17.51,17.34,17.36,1334549.0,14.9596,14.9681,14.8228,14.8399,1334549.0
2020-10-29 09:30:00,17.28,17.49,17.25,17.39,418135.0,14.7715,14.9511,14.7459,14.8656,418135.0
2020-10-29 09:40:00,17.39,17.55,17.35,17.51,169777.0,14.8656,15.0023,14.8314,14.9681,169777.0
2020-10-29 09:50:00,17.51,17.62,17.5,17.6,190171.0,14.9681,15.0622,14.9596,15.0451,190171.0
2020-10-29 10:00:00,17.59,17.67,17.57,17.63,202005.0,15.0365,15.1049,15.0194,15.0707,202005.0
2020-10-29 10:10:00,17.63,17.67,17.55,17.6,163534.0,15.0707,15.1049,15.0023,15.0451,163534.0
2020-10-29 10:20:00,17.6,17.62,17.55,17.62,133734.0,15.0451,15.0622,15.0023,15.0622,133734.0
2020-10-29 10:30:00,17.62,17.71,17.55,17.71,246526.0,15.0622,15.1391,15.0023,15.1391,246526.0
2020-10-29 10:40:00,17.7,17.73,17.62,17.64,120253.0,15.1306,15.1562,15.0622,15.0793,120253.0
2020-10-29 10:50:00,17.64,17.66,17.59,17.62,157046.0,15.0793,15.0964,15.0365,15.0622,157046.0
2020-10-29 11:00:00,17.62,17.63,17.48,17.53,247280.0,15.0622,15.0707,14.9425,14.9852,247280.0
2020-10-29 11:10:00,17.52,17.6,17.51,17.57,98796.0,14.9767,15.0451,14.9681,15.0194,98796.0
2020-10-29 11:20:00,17.57,17.63,17.55,17.55,95203.0,15.0194,15.0707,15.0023,15.0023,95203.0
2020-10-29 11:30:00,17.55,17.59,17.49,17.53,202841.0,15.0023,15.0365,14.9511,14.9852,202841.0
2020-10-29 11:40:00,17.52,17.57,17.5,17.54,124076.0,14.9767,15.0194,14.9596,14.9938,124076.0
2020-10-29 11:50:00,17.54,17.58,17.49,17.53,80597.0,14.9938,15.028,14.9511,14.9852,80597.0
2020-10-29 12:00:00,17.53,17.55,17.5,17.55,91906.0,14.9852,15.0023,14.9596,15.0023,91906.0
2020-10-29 12:10:00,17.54,17.57,17.52,17.54,78237.0,14.9938,15.0194,14.9767,14.9938,78237.0
2020-10-29 12:20:00,17.55,17.58,17.53,17.57,68721.0,15.0023,15.028,14.9852,15.0194,68721.0
2020-10-29 12:30:00,17.57,17.62,17.57,17.62,97352.0,15.0194,15.0622,15.0194,15.0622,97352.0
2020-10-29 12:40:00,17.61,17.63,17.58,17.59,96820.0,15.0536,15.0707,15.028,15.0365,96820.0
2020-10-29 12:50:00,17.59,17.59,17.55,17.57,96634.0,15.0365,15.0365,15.0023,15.0194,96634.0
2020-10-29 13:00:00,17.57,17.61,17.51,17.52,90445.0,15.0194,15.0536,14.9681,14.9767,90445.0
2020-10-29 13:10:00,17.52,17.56,17.5,17.52,63617.0,14.9767,15.0109,14.9596,14.9767,63617.0
2020-10-29 13:20:00,17.52,17.59,17.51,17.59,91419.0,14.9767,15.0365,14.9681,15.0365,91419.0
2020-10-29 13:30:00,17.59,17.62,17.58,17.6,122778.0,15.0365,15.0622,15.028,15.0451,122778.0
2020-10-29 13:40:00,17.6,17.69,17.59,17.69,105686.0,15.0451,15.122,15.0365,15.122,105686.0
2020-10-29 13:50:00,17.69,17.78,17.68,17.76,213114.0,15.122,15.199,15.1135,15.1819,213114.0
2020-10-29 14:00:00,17.76,17.83,17.75,17.81,119289.0,15.1819,15.2417,15.1733,15.2246,119289.0
2020-10-29 14:10:00,17.81,17.87,17.79,17.87,103835.0,15.2246,15.2759,15.2075,15.2759,103835.0
2020-10-29 14:20:00,17.87,17.91,17.84,17.89,166956.0,15.2759,15.3101,15.2502,15.293,166956.0
2020-10-29 14:30:00,17.89,17.91,17.8,17.82,148774.0,15.293,15.3101,15.2161,15.2331,148774.0
2020-10-29 14:40:00,17.82,17.86,17.75,17.77,170389.0,15.2331,15.2673,15.1733,15.1904,170389.0
2020-10-29 14:50:00,17.77,17.83,17.76,17.82,144697.0,15.1904,15.2417,15.1819,15.2331,144697.0
2020-10-29 15:00:00,17.82,17.83,17.79,17.79,192203.0,15.2331,15.2417,15.2075,15.2075,192203.0
2020-10-29 15:10:00,17.8,17.81,17.74,17.78,149285.0,15.2161,15.2246,15.1648,15.199,149285.0
2020-10-29 15:20:00,17.78,17.86,17.76,17.86,169121.0,15.199,15.2673,15.1819,15.2673,169121.0
2020-10-29 15:30:00,17.86,17.86,17.79,17.81,182853.0,15.2673,15.2673,15.2075,15.2246,182853.0
2020-10-29 15:40:00,17.81,17.86,17.78,17.84,255676.0,15.2246,15.2673,15.199,15.2502,255676.0
2020-10-29 15:50:00,17.84,17.88,17.76,17.78,839627.0,15.2502,15.2844,15.1819,15.199,839627.0
2020-10-30 09:30:00,17.63,17.94,17.63,17.9,222258.0,15.0707,15.3357,15.0707,15.3015,222258.0
2020-10-30 09:40:00,17.9,17.92,17.79,17.8,156322.0,15.3015,15.3186,15.2075,15.2161,156322.0
2020-10-30 09:50:00,17.79,17.84,17.75,17.82,102549.0,15.2075,15.2502,15.1733,15.2331,102549.0
2020-10-30 10:00:00,17.81,17.84,17.77,17.81,93655.0,15.2246,15.2502,15.1904,15.2246,93655.0
2020-10-30 10:10:00,17.81,17.82,17.76,17.78,88717.0,15.2246,15.2331,15.1819,15.199,88717.0
2020-10-30 10:20:00,17.78,17.78,17.66,17.69,98161.0,15.199,15.199,15.0964,15.122,98161.0
2020-10-30 10:30:00,17.69,17.69,17.61,17.64,89649.0,15.122,15.122,15.0536,15.0793,89649.0
2020-10-30 10:40:00,17.64,17.64,17.52,17.54,109071.0,15.0793,15.0793,14.9767,14.9938,109071.0
2020-10-30 10:50:00,17.53,17.64,17.52,17.55,149153.0,14.9852,15.0793,14.9767,15.0023,149153.0
2020-10-30 11:00:00,17.56,17.7,17.55,17.65,133911.0,15.0109,15.1306,15.0023,15.0878,133911.0
2020-10-30 11:10:00,17.65,17.76,17.64,17.71,110374.0,15.0878,15.1819,15.0793,15.1391,110374.0
2020-10-30 11:20:00,17.71,17.75,17.67,17.7,80731.0,15.1391,15.1733,15.1049,15.1306,80731.0
2020-10-30 11:30:00,17.69,17.71,17.66,17.67,59546.0,15.122,15.1391,15.0964,15.1049,59546.0
2020-10-30 11:40:00,17.67,17.71,17.65,17.71,86603.0,15.1049,15.1391,15.0878,15.1391,86603.0
2020-10-30 11:50:00,17.71,17.77,17.7,17.76,91996.0,15.1391,15.1904,15.1306,15.1819,91996.0
2020-10-30 12:00:00,17.75,17.84,17.75,17.79,187807.0,15.1733,15.2502,15.1733,15.2075,187807.0
2020-10-30 12:10:00,17.79,17.86,17.78,17.86,108137.0,15.2075,15.2673,15.199,15.2673,108137.0
2020-10-30 12:20:00,17.86,17.88,17.84,17.87,110317.0,15.2673,15.2844,15.2502,15.2759,110317.0
2020-10-30 12:30:00,17.88,17.88,17.8,17.8,116433.0,15.2844,15.2844,15.2161,15.2161,116433.0
2020-10-30 12:40:00,17.8,17.81,17.76,17.77,74212.0,15.2161,15.2246,15.1819,15.1904,74212.0
2020-10-30 12:50:00,17.77,17.79,17.76,17.76,58458.0,15.1904,15.2075,15.1819,15.1819,58458.0
2020-10-30 13:00:00,17.76,17.78,17.74,17.75,67484.0,15.1819,15.199,15.1648,15.1733,67484.0
2020-10-30 13:10:00,17.74,17.75,17.72,17.73,63651.0,15.1648,15.1733,15.1477,15.1562,63651.0
2020-10-30 13:20:00,17.73,17.81,17.72,17.8,96599.0,15.1562,15.2246,15.1477,15.2161,96599.0
2020-10-30 13:30:00,17.8,17.81,17.7,17.73,90347.0,15.2161,15.2246,15.1306,15.1562,90347.0
2020-10-30 13:40:00,17.72,17.75,17.71,17.73,99505.0,15.1477,15.1733,15.1391,15.1562,99505.0
2020-10-30 13:50:00,17.73,17.8,17.73,17.75,124952.0,15.1562,15.2161,15.1562,15.1733,124952.0
2020-10-30 14:00:00,17.75,17.86,17.74,17.85,126189.0,15.1733,15.2673,15.1648,15.2588,126189.0
2020-10-30 14:10:00,17.85,17.87,17.82,17.85,106759.0,15.2588,15.2759,15.2331,15.2588,106759.0
2020-10-30 14:20:00,17.84,17.87,17.78,17.8,121068.0,15.2502,15.2759,15.199,15.2161,121068.0
2020-10-30 14:30:00,17.79,17.81,17.74,17.78,151728.0,15.2075,15.2246,15.1648,15.199,151728.0
2020-10-30 14:40:00,17.78,17.78,17.71,17.77,175117.0,15.199,15.199,15.1391,15.1904,175117.0
2020-10-30 14:50:00,17.76,17.82,17.75,17.78,146408.0,15.1819,15.2331,15.1733,15.199,146408.0
2020-10-30 15:00:00,17.78,17.82,17.75,17.77,169199.0,15.199,15.2331,15.1733,15.1904,169199.0
2020-10-30 15:10:00,17.77,17.87,17.76,17.83,225659.0,15.1904,15.2759,15.1819,15.2417,225659.0
2020-10-30 15:20:00,17.84,17.88,17.78,17.8,183377.0,15.2502,15.2844,15.199,15.2161,183377.0
2020-10-30 15:30:00,17.8,17.82,17.77,17.81,276822.0,15.2161,15.2331,15.1904,15.2246,276822.0
2020-10-30 15:40:00,17.81,17.91,17.79,17.86,376627.0,15.2246,15.3101,15.2075,15.2673,376627.0
2020-10-30 15:50:00,17.85,17.97,17.84,17.96,748036.0,15.2588,15.3614,15.2502,15.3528,748036.0
2020-11-02 09:30:00,18.18,18.3,18.13,18.14,250078.0,15.5409,15.6435,15.4981,15.5067,250078.0
2020-11-02 09:40:00,18.13,18.14,18.02,18.11,213587.0,15.4981,15.5067,15.4041,15.4811,213587.0
2020-11-02 09:50:00,18.1,18.19,18.07,18.18,168810.0,15.4725,15.5494,15.4469,15.5409,168810.0
2020-11-02 10:00:00,18.18,18.24,18.13,18.2,173537.0,15.5409,15.5922,15.4981,15.558,173537.0
2020-11-02 10:10:00,18.21,18.35,18.19,18.34,162677.0,15.5665,15.6862,15.5494,15.6777,162677.0
2020-11-02 10:20:00,18.33,18.37,18.3,18.34,178974.0,15.6691,15.7033,15.6435,15.6777,178974.0
2020-11-02 10:30:00,18.34,18.34,18.27,18.29,108267.0,15.6777,15.6777,15.6178,15.6349,108267.0
2020-11-02 10:40:00,18.29,18.3,18.25,18.27,92125.0,15.6349,15.6435,15.6007,15.6178,92125.0
2020-11-02 10:50:00,18.27,18.29,18.18,18.21,136056.0,15.6178,15.6349,15.5409,15.5665,136056.0
2020-11-02 11:00:00,18.21,18.32,18.2,18.3,137757.0,15.5665,15.6606,15.558,15.6435,137757.0
2020-11-02 11:10:00,18.31,18.34,18.29,18.31,126628.0,15.652,15.6777,15.6349,15.652,126628.0
2020-11-02 11:20:00,18.31,18.33,18.27,18.27,121988.0,15.652,15.6691,15.6178,15.6178,121988.0
2020-11-02 11:30:00,18.28,18.35,18.28,18.32,122030.0,15.6264,15.6862,15.6264,15.6606,122030.0
2020-11-02 11:40:00,18.33,18.4,18.33,18.37,96412.0,15.6691,15.729,15.6691,15.7033,96412.0
2020-11-02 11:50:00,18.37,18.41,18.36,18.37,106047.0,15.7033,15.7375,15.6948,15.7033,106047.0
2020-11-02 12:00:00,18.37,18.41,18.35,18.4,127474.0,15.7033,15.7375,15.6862,15.729,127474.0
2020-11-02 12:10:00,18.4,18.44,18.38,18.41,99824.0,15.729,15.7631,15.7119,15.7375,99824.0
2020-11-02 12:20:00,18.41,18.47,18.4,18.47,64719.0,15.7375,15.7888,15.729,15.7888,64719.0
2020-11-02 12:30:00,18.47,18.48,18.38,18.38,81129.0,15.7888,15.7973,15.7119,15.7119,81129.0
2020-11-02 12:40:00,18.39,18.4,18.32,18.35,88711.0,15.7204,15.729,15.6606,15.6862,88711.0
2020-11-02 12:50:00,18.35,18.37,18.33,18.37,74537.0,15.6862,15.7033,15.6691,15.7033,74537.0
2020-11-02 13:00:00,18.37,18.37,18.31,18.33,55512.0,15.7033,15.7033,15.652,15.6691,55512.0
2020-11-02 13:10:00,18.33,18.33,18.27,18.29,83467.0,15.6691,15.6691,15.6178,15.6349,83467.0
2020-11-02 13:20:00,18.29,18.3,18.25,18.29,118374.0,15.6349,15.6435,15.6007,15.6349,118374.0
2020-11-02 13:30:00,18.28,18.31,18.27,18.28,58956.0,15.6264,15.652,15.6178,15.6264,58956.0
2020-11-02 13:40:00,18.29,18.35,18.28,18.32,72043.0,15.6349,15.6862,15.6264,15.6606,72043.0
2020-11-02 13:50:00,18.32,18.33,18.26,18.3,60179.0,15.6606,15.6691,15.6093,15.6435,60179.0
2020-11-02 14:00:00,18.3,18.32,18.28,18.32,68633.0,15.6435,15.6606,15.6264,15.6606,68633.0
2020-11-02 14:10:00,18.31,18.35,18.3,18.32,79155.0,15.652,15.6862,15.6435,15.6606,79155.0
2020-11-02 14:20:00,18.32,18.43,18.31,18.43,105105.0,15.6606,15.7546,15.652,15.7546,105105.0
2020-11-02 14:30:00,18.43,18.47,18.4,18.44,75339.0,15.7546,15.7888,15.729,15.7631,75339.0
2020-11-02 14:40:00,18.44,18.49,18.42,18.45,86447.0,15.7631,15.8059,15.746,15.7717,86447.0
2020-11-02 14:50:00,18.46,18.47,18.4,18.45,146192.0,15.7802,15.7888,15.729,15.7717,146192.0
2020-11-02 15:00:00,18.44,18.47,18.42,18.45,103899.0,15.7631,15.7888,15.746,15.7717,103899.0
2020-11-02 15:10:00,18.45,18.49,18.43,18.48,131599.0,15.7717,15.8059,15.7546,15.7973,131599.0
2020-11-02 15:20:00,18.48,18.49,18.43,18.46,158436.0,15.7973,15.8059,15.7546,15.7802,158436.0
2020-11-02 15:30:00,18.46,18.49,18.36,18.37,234435.0,15.7802,15.8059,15.6948,15.7033,234435.0
2020-11-02 15:40:00,18.37,18.4,18.31,18.34,362596.0,15.7033,15.729,15.652,15.6777,362596.0
2020-11-02 15:50:00,18.34,18.42,18.28,18.41,1131833.0,15.6777,15.746,15.6264,15.7375,1131833.0
2020-11-03 09:30:00,18.68,18.68,18.56,18.64,171112.0,15.9683,15.9683,15.8657,15.9341,171112.0
2020-11-03 09:40:00,18.65,18.74,18.58,18.71,169969.0,15.9427,16.0196,15.8828,15.994,169969.0
2020-11-03 09:50:00,18.71,18.79,18.67,18.7,175063.0,15.994,16.0623,15.9598,15.9854,175063.0
2020-11-03 10:00:00,18.7,18.78,18.68,18.73,124359.0,15.9854,16.0538,15.9683,16.011,124359.0
2020-11-03 10:10:00,18.73,18.78,18.7,18.76,132901.0,16.011,16.0538,15.9854,16.0367,132901.0
2020-11-03 10:20:00,18.75,18.76,18.67,18.7,214007.0,16.0281,16.0367,15.9598,15.9854,214007.0
2020-11-03 10:30:00,18.7,18.71,18.62,18.67,141484.0,15.9854,15.994,15.917,15.9598,141484.0
2020-11-03 10:40:00,18.67,18.73,18.65,18.71,88503.0,15.9598,16.011,15.9427,15.994,88503.0
2020-11-03 10:50:00,18.72,18.76,18.7,18.76,94691.0,16.0025,16.0367,15.9854,16.0367,94691.0
2020-11-03 11:00:00,18.76,18.78,18.66,18.71,102080.0,16.0367,16.0538,15.9512,15.994,102080.0
2020-11-03 11:10:00,18.71,18.72,18.67,18.69,114818.0,15.994,16.0025,15.9598,15.9769,114818.0
2020-11-03 11:20:00,18.69,18.71,18.66,18.66,97642.0,15.9769,15.994,15.9512,15.9512,97642.0
2020-11-03 11:30:00,18.67,18.71,18.64,18.71,113779.0,15.9598,15.994,15.9341,15.994,113779.0
2020-11-03 11:40:00,18.7,18.72,18.68,18.71,93974.0,15.9854,16.0025,15.9683,15.994,93974.0
2020-11-03 11:50:00,18.71,18.73,18.67,18.69,71635.0,15.994,16.011,15.9598,15.9769,71635.0
2020-11-03 12:00:00,18.69,18.7,18.65,18.68,121255.0,15.9769,15.9854,15.9427,15.9683,121255.0
2020-11-03 12:10:00,18.68,18.7,18.66,18.69,67899.0,15.9683,15.9854,15.9512,15.9769,67899.0
2020-11-03 12:20:00,18.69,18.7,18.66,18.68,55788.0,15.9769,15.9854,15.9512,15.9683,55788.0
2020-11-03 12:30:00,18.67,18.68,18.65,18.67,64080.0,15.9598,15.9683,15.9427,15.9598,64080.0
2020-11-03 12:40:00,18.67,18.68,18.6,18.63,79961.0,15.9598,15.9683,15.8999,15.9256,79961.0
2020-11-03 12:50:00,18.63,18.63,18.58,18.63,72252.0,15.9256,15.9256,15.8828,15.9256,72252.0
2020-11-03 13:00:00,18.63,18.63,18.6,18.61,78436.0,15.9256,15.9256,15.8999,15.9085,78436.0
2020-11-03 13:10:00,18.62,18.65,18.6,18.64,63018.0,15.917,15.9427,15.8999,15.9341,63018.0
2020-11-03 13:20:00,18.64,18.67,18.62,18.66,80788.0,15.9341,15.9598,15.917,15.9512,80788.0
2020-11-03 13:30:00,18.66,18.68,18.62,18.62,97298.0,15.9512,15.9683,15.917,15.917,97298.0
2020-11-03 13:40:00,18.62,18.65,18.58,18.59,69614.0,15.917,15.9427,15.8828,15.8914,69614.0
2020-11-03 13:50:00,18.59,18.61,18.55,18.57,68869.0,15.8914,15.9085,15.8572,15.8743,68869.0
2020-11-03 14:00:00,18.57,18.62,18.56,18.62,85567.0,15.8743,15.917,15.8657,15.917,85567.0
2020-11-03 14:10:00,18.62,18.66,18.61,18.64,109190.0,15.917,15.9512,15.9085,15.9341,109190.0
2020-11-03 14:20:00,18.64,18.66,18.62,18.64,69803.0,15.9341,15.9512,15.917,15.9341,69803.0
2020-11-03 14:30:00,18.65,18.69,18.64,18.67,126478.0,15.9427,15.9769,15.9341,15.9598,126478.0
2020-11-03 14:40:00,18.67,18.73,18.67,18.73,87142.0,15.9598,16.011,15.9598,16.011,87142.0
2020-11-03 14:50:00,18.72,18.73,18.69,18.72,76927.0,16.0025,16.011,15.9769,16.0025,76927.0
2020-11-03 15:00:00,18.72,18.72,18.68,18.7,92508.0,16.0025,16.0025,15.9683,15.9854,92508.0
2020-11-03 15:10:00,18.7,18.76,18.69,18.75,149217.0,15.9854,16.0367,15.9769,16.0281,149217.0
2020-11-03 15:20:00,18.75,18.77,18.69,18.71,257049.0,16.0281,16.0452,15.9769,15.994,257049.0
2020-11-03 15:30:00,18.72,18.78,18.71,18.74,153055.0,16.0025,16.0538,15.994,16.0196,153055.0
2020-11-03 15:40:00,18.74,18.79,18.69,18.72,476217.0,16.0196,16.0623,15.9769,16.0025,476217.0
2020-11-03 15:50:00,18.72,18.75,18.62,18.63,577655.0,16.0025,16.0281,15.917,15.9256,577655.0
2020-11-04 09:30:00,18.64,18.66,18.31,18.35,214912.0,15.9341,15.9512,15.652,15.6862,214912.0
2020-11-04 09:40:00,18.35,18.41,18.28,18.39,183232.0,15.6862,15.7375,15.6264,15.7204,183232.0
2020-11-04 09:50:00,18.39,18.52,18.36,18.52,124954.0,15.7204,15.8315,15.6948,15.8315,124954.0
2020-11-04 10:00:00,18.52,18.55,18.45,18.52,150537.0,15.8315,15.8572,15.7717,15.8315,150537.0
2020-11-04 10:10:00,18.53,18.61,18.5,18.59,205104.0,15.8401,15.9085,15.8144,15.8914,205104.0
2020-11-04 10:20:00,18.59,18.64,18.53,18.53,172964.0,15.8914,15.9341,15.8401,15.8401,172964.0
2020-11-04 10:30:00,18.54,18.58,18.53,18.56,99558.0,15.8486,15.8828,15.8401,15.8657,99558.0
2020-11-04 10:40:00,18.56,18.57,18.46,18.54,333833.0,15.8657,15.8743,15.7802,15.8486,333833.0
2020-11-04 10:50:00,18.54,18.57,18.5,18.56,139894.0,15.8486,15.8743,15.8144,15.8657,139894.0
2020-11-04 11:00:00,18.55,18.56,18.47,18.48,109722.0,15.8572,15.8657,15.7888,15.7973,109722.0
2020-11-04 11:10:00,18.47,18.51,18.45,18.46,200063.0,15.7888,15.823,15.7717,15.7802,200063.0
2020-11-04 11:20:00,18.46,18.56,18.44,18.52,208305.0,15.7802,15.8657,15.7631,15.8315,208305.0
2020-11-04 11:30:00,18.52,18.54,18.48,18.51,110197.0,15.8315,15.8486,15.7973,15.823,110197.0
2020-11-04 11:40:00,18.51,18.52,18.46,18.46,139589.0,15.823,15.8315,15.7802,15.7802,139589.0
2020-11-04 11:50:00,18.46,18.55,18.44,18.51,186540.0,15.7802,15.8572,15.7631,15.823,186540.0
2020-11-04 12:00:00,18.51,18.53,18.48,18.51,128463.0,15.823,15.8401,15.7973,15.823,128463.0
2020-11-04 12:10:00,18.51,18.59,18.5,18.57,140944.0,15.823,15.8914,15.8144,15.8743,140944.0
2020-11-04 12:20:00,18.57,18.65,18.56,18.64,126202.0,15.8743,15.9427,15.8657,15.9341,126202.0
2020-11-04 12:30:00,18.63,18.66,18.6,18.64,102094.0,15.9256,15.9512,15.8999,15.9341,102094.0
2020-11-04 12:40:00,18.63,18.67,18.59,18.6,92513.0,15.9256,15.9598,15.8914,15.8999,92513.0
2020-11-04 12:50:00,18.61,18.61,18.55,18.56,82840.0,15.9085,15.9085,15.8572,15.8657,82840.0
2020-11-04 13:00:00,18.57,18.58,18.51,18.52,109273.0,15.8743,15.8828,15.823,15.8315,109273.0
2020-11-04 13:10:00,18.52,18.52,18.43,18.44,100970.0,15.8315,15.8315,15.7546,15.7631,100970.0
2020-11-04 13:20:00,18.43,18.47,18.42,18.45,118311.0,15.7546,15.7888,15.746,15.7717,118311.0
2020-11-04 13:30:00,18.46,18.51,18.44,18.46,163250.0,15.7802,15.823,15.7631,15.7802,163250.0
2020-11-04 13:40:00,18.46,18.48,18.38,18.44,133942.0,15.7802,15.7973,15.7119,15.7631,133942.0
2020-11-04 13:50:00,18.43,18.46,18.41,18.44,92945.0,15.7546,15.7802,15.7375,15.7631,92945.0
2020-11-04 14:00:00,18.44,18.46,18.38,18.41,103358.0,15.7631,15.7802,15.7119,15.7375,103358.0
2020-11-04 14:10:00,18.41,18.43,18.35,18.39,130604.0,15.7375,15.7546,15.6862,15.7204,130604.0
2020-11-04 14:20:00,18.4,18.43,18.37,18.38,140933.0,15.729,15.7546,15.7033,15.7119,140933.0
2020-11-04 14:30:00,18.39,18.43,18.38,18.41,93275.0,15.7204,15.7546,15.7119,15.7375,93275.0
2020-11-04 14:40:00,18.4,18.41,18.36,18.36,136565.0,15.729,15.7375,15.6948,15.6948,136565.0
2020-11-04 14:50:00,18.37,18.41,18.36,18.38,119566.0,15.7033,15.7375,15.6948,15.7119,119566.0
2020-11-04 15:00:00,18.38,18.39,18.32,18.38,152005.0,15.7119,15.7204,15.6606,15.7119,152005.0
2020-11-04 15:10:00,18.37,18.38,18.3,18.3,235357.0,15.7033,15.7119,15.6435,15.6435,235357.0
2020-11-04 15:20:00,18.31,18.35,18.28,18.29,201465.0,15.652,15.6862,15.6264,15.6349,201465.0
2020-11-04 15:30:00,18.29,18.37,18.28,18.34,271873.0,15.6349,15.7033,15.6264,15.6777,271873.0
2020-11-04 15:40:00,18.34,18.39,18.31,18.32,294198.0,15.6777,15.7204,15.652,15.6606,294198.0
2020-11-04 15:50:00,18.31,18.37,18.25,18.29,918054.0,15.652,15.7033,15.6007,15.6349,918054.0
2020-11-05 09:30:00,18.6,18.75,18.59,18.7,233265.0,15.8999,16.0281,15.8914,15.9854,233265.0
2020-11-05 09:40:00,18.69,18.93,18.65,18.92,272596.0,15.9769,16.182,15.9427,16.1735,272596.0
2020-11-05 09:50:00,18.93,19.04,18.92,18.96,200898.0,16.182,16.276,16.1735,16.2077,200898.0
2020-11-05 10:00:00,18.97,19.1,18.96,19.05,223355.0,16.2162,16.3273,16.2077,16.2846,223355.0
2020-11-05 10:10:00,19.06,19.17,19.04,19.16,151864.0,16.2931,16.3872,16.276,16.3786,151864.0
2020-11-05 10:20:00,19.16,19.2,19.12,19.16,203217.0,16.3786,16.4128,16.3444,16.3786,203217.0
2020-11-05 10:30:00,19.15,19.19,19.12,19.14,134180.0,16.3701,16.4043,16.3444,16.3615,134180.0
2020-11-05 10:40:00,19.13,19.17,19.11,19.14,87440.0,16.353,16.3872,16.3359,16.3615,87440.0
2020-11-05 10:50:00,19.14,19.2,19.13,19.18,110420.0,16.3615,16.4128,16.353,16.3957,110420.0
2020-11-05 11:00:00,19.18,19.19,19.12,19.13,97219.0,16.3957,16.4043,16.3444,16.353,97219.0
2020-11-05 11:10:00,19.13,19.13,19.05,19.06,138408.0,16.353,16.353,16.2846,16.2931,138408.0
2020-11-05 11:20:00,19.07,19.07,19.02,19.03,187901.0,16.3017,16.3017,16.2589,16.2675,187901.0
2020-11-05 11:30:00,19.02,19.03,18.95,18.96,421620.0,16.2589,16.2675,16.1991,16.2077,421620.0
2020-11-05 11:40:00,18.96,19.03,18.93,19.01,197133.0,16.2077,16.2675,16.182,16.2504,197133.0
2020-11-05 11:50:00,19.01,19.05,19.0,19.01,105763.0,16.2504,16.2846,16.2419,16.2504,105763.0
2020-11-05 12:00:00,19.02,19.05,19.0,19.04,95480.0,16.2589,16.2846,16.2419,16.276,95480.0
2020-11-05 12:10:00,19.04,19.08,18.98,18.98,65619.0,16.276,16.3102,16.2248,16.2248,65619.0
2020-11-05 12:20:00,18.98,19.0,18.95,18.97,119027.0,16.2248,16.2419,16.1991,16.2162,119027.0
2020-11-05 12:30:00,18.97,19.02,18.97,19.02,91589.0,16.2162,16.2589,16.2162,16.2589,91589.0
2020-11-05 12:40:00,19.01,19.01,18.97,18.98,58800.0,16.2504,16.2504,16.2162,16.2248,58800.0
2020-11-05 12:50:00,18.97,19.0,18.94,18.99,122108.0,16.2162,16.2419,16.1906,16.2333,122108.0
2020-11-05 13:00:00,19.0,19.03,18.99,19.0,143873.0,16.2419,16.2675,16.2333,16.2419,143873.0
2020-11-05 13:10:00,19.0,19.01,18.95,18.95,101319.0,16.2419,16.2504,16.1991,16.1991,101319.0
2020-11-05 13:20:00,18.95,18.99,18.94,18.98,109911.0,16.1991,16.2333,16.1906,16.2248,109911.0
2020-11-05 13:30:00,18.98,18.99,18.96,18.99,86653.0,16.2248,16.2333,16.2077,16.2333,86653.0
2020-11-05 13:40:00,18.99,19.0,18.97,19.0,85955.0,16.2333,16.2419,16.2162,16.2419,85955.0
2020-11-05 13:50:00,19.0,19.01,18.98,19.01,149353.0,16.2419,16.2504,16.2248,16.2504,149353.0
2020-11-05 14:00:00,19.01,19.04,18.99,19.01,144248.0,16.2504,16.276,16.2333,16.2504,144248.0
2020-11-05 14:10:00,19.01,19.06,19.0,19.05,86012.0,16.2504,16.2931,16.2419,16.2846,86012.0
2020-11-05 14:20:00,19.05,19.06,19.03,19.05,68554.0,16.2846,16.2931,16.2675,16.2846,68554.0
2020-11-05 14:30:00,19.05,19.08,19.03,19.07,128552.0,16.2846,16.3102,16.2675,16.3017,128552.0
2020-11-05 14:40:00,19.07,19.15,19.05,19.11,171968.0,16.3017,16.3701,16.2846,16.3359,171968.0
2020-11-05 14:50:00,19.11,19.15,19.08,19.14,111199.0,16.3359,16.3701,16.3102,16.3615,111199.0
2020-11-05 15:00:00,19.14,19.16,19.12,19.12,156254.0,16.3615,16.3786,16.3444,16.3444,156254.0
2020-11-05 15:10:00,19.13,19.15,19.09,19.11,170603.0,16.353,16.3701,16.3188,16.3359,170603.0
2020-11-05 15:20:00,19.11,19.13,19.07,19.1,148551.0,16.3359,16.353,16.3017,16.3273,148551.0
2020-11-05 15:30:00,19.1,19.11,19.03,19.05,219753.0,16.3273,16.3359,16.2675,16.2846,219753.0
2020-11-05 15:40:00,19.05,19.11,19.05,19.07,444747.0,16.2846,16.3359,16.2846,16.3017,444747.0
2020-11-05 15:50:00,19.07,19.16,19.07,19.12,911327.0,16.3017,16.3786,16.3017,16.3444,911327.0
2020-11-06 09:30:00,19.1,19.15,19.01,19.03,211583.0,16.3273,16.3701,16.2504,16.2675,211583.0
2020-11-06 09:40:00,19.03,19.13,19.01,19.07,143780.0,16.2675,16.353,16.2504,16.3017,143780.0
2020-11-06 09:50:00,19.07,19.08,18.97,19.04,133217.0,16.3017,16.3102,16.2162,16.276,133217.0
2020-11-06 10:00:00,19.04,19.15,19.03,19.14,103648.0,16.276,16.3701,16.2675,16.3615,103648.0
2020-11-06 10:10:00,19.14,19.18,19.13,19.16,99340.0,16.3615,16.3957,16.353,16.3786,99340.0
2020-11-06 10:20:00,19.16,19.19,19.14,19.14,147040.0,16.3786,16.4043,16.3615,16.3615,147040.0
2020-11-06 10:30:00,19.14,19.15,19.08,19.09,75377.0,16.3615,16.3701,16.3102,16.3188,75377.0
2020-11-06 10:40:00,19.08,19.13,19.07,19.11,126416.0,16.3102,16.353,16.3017,16.3359,126416.0
2020-11-06 10:50:00,19.12,19.14,19.01,19.04,150125.0,16.3444,16.3615,16.2504,16.276,150125.0
2020-11-06 11:00:00,19.04,19.13,19.03,19.13,118380.0,16.276,16.353,16.2675,16.353,118380.0
2020-11-06 11:10:00,19.13,19.13,19.05,19.1,104339.0,16.353,16.353,16.2846,16.3273,104339.0
2020-11-06 11:20:00,19.1,19.1,19.04,19.05,179314.0,16.3273,16.3273,16.276,16.2846,179314.0
2020-11-06 11:30:00,19.06,19.08,19.04,19.07,78210.0,16.2931,16.3102,16.276,16.3017,78210.0
2020-11-06 11:40:00,19.08,19.09,19.04,19.05,113141.0,16.3102,16.3188,16.276,16.2846,113141.0
2020-11-06 11:50:00,19.05,19.08,19.02,19.03,80473.0,16.2846,16.3102,16.2589,16.2675,80473.0
2020-11-06 12:00:00,19.03,19.04,18.99,19.0,82816.0,16.2675,16.276,16.2333,16.2419,82816.0
2020-11-06 12:10:00,19.0,19.02,18.98,19.0,84677.0,16.2419,16.2589,16.2248,16.2419,84677.0
2020-11-06 12:20:00,19.0,19.04,18.98,19.04,87375.0,16.2419,16.276,16.2248,16.276,87375.0
2020-11-06 12:30:00,19.04,19.05,18.98,19.02,211506.0,16.276,16.2846,16.2248,16.2589,211506.0
2020-11-06 12:40:00,19.02,19.06,19.01,19.05,51521.0,16.2589,16.2931,16.2504,16.2846,51521.0
2020-11-06 12:50:00,19.05,19.07,19.04,19.05,92143.0,16.2846,16.3017,16.276,16.2846,92143.0
2020-11-06 13:00:00,19.06,19.1,19.05,19.1,62315.0,16.2931,16.3273,16.2846,16.3273,62315.0
2020-11-06 13:10:00,19.1,19.15,19.09,19.14,88052.0,16.3273,16.3701,16.3188,16.3615,88052.0
2020-11-06 13:20:00,19.14,19.15,19.11,19.14,43223.0,16.3615,16.3701,16.3359,16.3615,43223.0
2020-11-06 13:30:00,19.14,19.16,19.12,19.16,85802.0,16.3615,16.3786,16.3444,16.3786,85802.0
2020-11-06 13:40:00,19.16,19.21,19.15,19.2,106537.0,16.3786,16.4214,16.3701,16.4128,106537.0
2020-11-06 13:50:00,19.2,19.23,19.19,19.22,57697.0,16.4128,16.4385,16.4043,16.4299,57697.0
2020-11-06 14:00:00,19.22,19.24,19.18,19.2,101470.0,16.4299,16.447,16.3957,16.4128,101470.0
2020-11-06 14:10:00,19.2,19.22,19.18,19.22,105281.0,16.4128,16.4299,16.3957,16.4299,105281.0
2020-11-06 14:20:00,19.21,19.27,19.2,19.26,99699.0,16.4214,16.4727,16.4128,16.4641,99699.0
2020-11-06 14:30:00,19.27,19.27,19.22,19.23,120141.0,16.4727,16.4727,16.4299,16.4385,120141.0
2020-11-06 14:40:00,19.23,19.27,19.23,19.26,158591.0,16.4385,16.4727,16.4385,16.4641,158591.0
2020-11-06 14:50:00,19.26,19.27,19.23,19.24,98005.0,16.4641,16.4727,16.4385,16.447,98005.0
2020-11-06 15:00:00,19.25,19.25,19.18,19.19,125626.0,16.4556,16.4556,16.3957,16.4043,125626.0
2020-11-06 15:10:00,19.2,19.24,19.19,19.22,127421.0,16.4128,16.447,16.4043,16.4299,127421.0
2020-11-06 15:20:00,19.22,19.3,19.21,19.3,179364.0,16.4299,16.4983,16.4214,16.4983,179364.0
2020-11-06 15:30:00,19.3,19.34,19.29,19.31,268431.0,16.4983,16.5325,16.4898,16.5069,268431.0
2020-11-06 15:40:00,19.31,19.34,19.28,19.32,343360.0,16.5069,16.5325,16.4812,16.5154,343360.0
2020-11-06 15:50:00,19.32,19.34,19.24,19.25,661544.0,16.5154,16.5325,16.447,16.4556,661544.0
2020-11-09 09:30:00,19.92,20.6,19.84,20.22,941428.0,17.0283,17.6096,16.9599,17.2848,941428.0
2020-11-09 09:40:00,20.22,20.24,19.87,19.88,612723.0,17.2848,17.3018,16.9856,16.9941,612723.0
2020-11-09 09:50:00,19.88,19.98,19.74,19.83,338321.0,16.9941,17.0796,16.8744,16.9514,338321.0
2020-11-09 10:00:00,19.83,20.0,19.83,19.84,360889.0,16.9514,17.0967,16.9514,16.9599,360889.0
2020-11-09 10:10:00,19.84,19.95,19.8,19.9,364763.0,16.9599,17.0539,16.9257,17.0112,364763.0
2020-11-09 10:20:00,19.89,19.91,19.75,19.79,194318.0,17.0027,17.0198,16.883,16.9172,194318.0
2020-11-09 10:30:00,19.79,19.84,19.71,19.72,148996.0,16.9172,16.9599,16.8488,16.8573,148996.0
2020-11-09 10:40:00,19.73,19.77,19.68,19.7,194621.0,16.8659,16.9001,16.8231,16.8402,194621.0
2020-11-09 10:50:00,19.71,19.76,19.7,19.75,122156.0,16.8488,16.8915,16.8402,16.883,122156.0
2020-11-09 11:00:00,19.75,19.76,19.64,19.75,192377.0,16.883,16.8915,16.7889,16.883,192377.0
2020-11-09 11:10:00,19.75,19.75,19.67,19.71,125259.0,16.883,16.883,16.8146,16.8488,125259.0
2020-11-09 11:20:00,19.71,19.8,19.69,19.8,212080.0,16.8488,16.9257,16.8317,16.9257,212080.0
2020-11-09 11:30:00,19.79,19.86,19.75,19.81,176633.0,16.9172,16.977,16.883,16.9343,176633.0
2020-11-09 11:40:00,19.81,19.83,19.74,19.77,170457.0,16.9343,16.9514,16.8744,16.9001,170457.0
2020-11-09 11:50:00,19.77,19.79,19.72,19.75,132999.0,16.9001,16.9172,16.8573,16.883,132999.0
2020-11-09 12:00:00,19.76,19.81,19.73,19.8,145388.0,16.8915,16.9343,16.8659,16.9257,145388.0
2020-11-09 12:10:00,19.8,19.82,19.74,19.75,111760.0,16.9257,16.9428,16.8744,16.883,111760.0
2020-11-09 12:20:00,19.76,19.88,19.75,19.84,120261.0,16.8915,16.9941,16.883,16.9599,120261.0
2020-11-09 12:30:00,19.85,19.94,19.83,19.94,247437.0,16.9685,17.0454,16.9514,17.0454,247437.0
2020-11-09 12:40:00,19.93,19.96,19.84,19.86,234262.0,17.0368,17.0625,16.9599,16.977,234262.0
2020-11-09 12:50:00,19.86,19.91,19.84,19.9,103883.0,16.977,17.0198,16.9599,17.0112,103883.0
2020-11-09 13:00:00,19.9,19.97,19.89,19.96,111748.0,17.0112,17.071,17.0027,17.0625,111748.0
2020-11-09 13:10:00,19.96,19.97,19.92,19.94,111392.0,17.0625,17.071,17.0283,17.0454,111392.0
2020-11-09 13:20:00,19.94,19.97,19.9,19.96,114018.0,17.0454,17.071,17.0112,17.0625,114018.0
2020-11-09 13:30:00,19.96,19.97,19.91,19.94,132123.0,17.0625,17.071,17.0198,17.0454,132123.0
2020-11-09 13:40:00,19.93,19.96,19.9,19.93,163507.0,17.0368,17.0625,17.0112,17.0368,163507.0
2020-11-09 13:50:00,19.93,19.98,19.92,19.95,105337.0,17.0368,17.0796,17.0283,17.0539,105337.0
2020-11-09 14:00:00,19.96,19.97,19.91,19.94,112993.0,17.0625,17.071,17.0198,17.0454,112993.0
2020-11-09 14:10:00,19.94,19.94,19.88,19.91,143012.0,17.0454,17.0454,16.9941,17.0198,143012.0
2020-11-09 14:20:00,19.9,19.92,19.86,19.89,178321.0,17.0112,17.0283,16.977,17.0027,178321.0
2020-11-09 14:30:00,19.89,19.9,19.84,19.88,124364.0,17.0027,17.0112,16.9599,16.9941,124364.0
2020-11-09 14:40:00,19.87,19.92,19.87,19.92,129677.0,16.9856,17.0283,16.9856,17.0283,129677.0
2020-11-09 14:50:00,19.91,20.03,19.86,20.0,777122.0,17.0198,17.1223,16.977,17.0967,777122.0
2020-11-09 15:00:00,20.0,20.19,19.99,20.05,2065612.0,17.0967,17.2591,17.0881,17.1394,2065612.0
2020-11-09 15:10:00,20.05,20.06,19.95,19.95,326126.0,17.1394,17.148,17.0539,17.0539,326126.0
2020-11-09 15:20:00,19.95,19.95,19.86,19.89,203815.0,17.0539,17.0539,16.977,17.0027,203815.0
2020-11-09 15:30:00,19.88,19.92,19.88,19.91,293103.0,16.9941,17.0283,16.9941,17.0198,293103.0
2020-11-09 15:40:00,19.91,19.92,19.85,19.87,573832.0,17.0198,17.0283,16.9685,16.9856,573832.0
2020-11-09 15:50:00,19.87,19.87,19.7,19.72,959226.0,16.9856,16.9856,16.8402,16.8573,959226.0
2020-11-10 09:30:00,19.77,20.05,19.73,19.87,390605.0,16.9001,17.1394,16.8659,16.9856,390605.0
2020-11-10 09:40:00,19.86,19.95,19.84,19.94,230901.0,16.977,17.0539,16.9599,17.0454,230901.0
2020-11-10 09:50:00,19.95,20.07,19.93,20.05,289590.0,17.0539,17.1565,17.0368,17.1394,289590.0
2020-11-10 10:00:00,20.04,20.05,19.95,20.05,190067.0,17.1309,17.1394,17.0539,17.1394,190067.0
2020-11-10 10:10:00,20.05,20.08,19.95,19.98,229745.0,17.1394,17.1651,17.0539,17.0796,229745.0
2020-11-10 10:20:00,19.98,20.01,19.9,19.91,232318.0,17.0796,17.1052,17.0112,17.0198,232318.0
2020-11-10 10:30:00,19.91,19.91,19.71,19.74,251437.0,17.0198,17.0198,16.8488,16.8744,251437.0
2020-11-10 10:40:00,19.73,19.78,19.69,19.75,285920.0,16.8659,16.9086,16.8317,16.883,285920.0
2020-11-10 10:50:00,19.74,19.77,19.7,19.75,461916.0,16.8744,16.9001,16.8402,16.883,461916.0
2020-11-10 11:00:00,19.74,19.77,19.72,19.73,153945.0,16.8744,16.9001,16.8573,16.8659,153945.0
2020-11-10 11:10:00,19.73,19.77,19.69,19.7,219280.0,16.8659,16.9001,16.8317,16.8402,219280.0
2020-11-10 11:20:00,19.69,19.84,19.67,19.83,236081.0,16.8317,16.9599,16.8146,16.9514,236081.0
2020-11-10 11:30:00,19.82,19.91,19.81,19.86,173269.0,16.9428,17.0198,16.9343,16.977,173269.0
2020-11-10 11:40:00,19.86,19.9,19.84,19.85,154331.0,16.977,17.0112,16.9599,16.9685,154331.0
2020-11-10 11:50:00,19.85,19.87,19.8,19.84,188961.0,16.9685,16.9856,16.9257,16.9599,188961.0
2020-11-10 12:00:00,19.83,19.9,19.81,19.81,201598.0,16.9514,17.0112,16.9343,16.9343,201598.0
2020-11-10 12:10:00,19.81,19.85,19.74,19.75,237010.0,16.9343,16.9685,16.8744,16.883,237010.0
2020-11-10 12:20:00,19.75,19.76,19.69,19.71,450818.0,16.883,16.8915,16.8317,16.8488,450818.0
2020-11-10 12:30:00,19.71,19.72,19.66,19.67,168512.0,16.8488,16.8573,16.806,16.8146,168512.0
2020-11-10 12:40:00,19.67,19.82,19.66,19.82,144297.0,16.8146,16.9428,16.806,16.9428,144297.0
2020-11-10 12:50:00,19.82,19.86,19.79,19.86,129221.0,16.9428,16.977,16.9172,16.977,129221.0
2020-11-10 13:00:00,19.86,19.86,19.81,19.85,109993.0,16.977,16.977,16.9343,16.9685,109993.0
2020-11-10 13:10:00,19.85,19.86,19.77,19.82,77093.0,16.9685,16.977,16.9001,16.9428,77093.0
2020-11-10 13:20:00,19.82,19.84,19.77,19.84,166223.0,16.9428,16.9599,16.9001,16.9599,166223.0
2020-11-10 13:30:00,19.83,19.92,19.8,19.91,160223.0,16.9514,17.0283,16.9257,17.0198,160223.0
2020-11-10 13:40:00,19.91,19.93,19.89,19.93,174268.0,17.0198,17.0368,17.0027,17.0368,174268.0
2020-11-10 13:50:00,19.93,19.99,19.91,19.96,133531.0,17.0368,17.0881,17.0198,17.0625,133531.0
2020-11-10 14:00:00,19.96,19.99,19.94,19.96,122822.0,17.0625,17.0881,17.0454,17.0625,122822.0
2020-11-10 14:10:00,19.97,19.98,19.9,19.95,104953.0,17.071,17.0796,17.0112,17.0539,104953.0
2020-11-10 14:20:00,19.96,19.99,19.9,19.93,126423.0,17.0625,17.0881,17.0112,17.0368,126423.0
2020-11-10 14:30:00,19.92,19.99,19.92,19.98,119870.0,17.0283,17.0881,17.0283,17.0796,119870.0
2020-11-10 14:40:00,19.98,20.0,19.92,19.94,142943.0,17.0796,17.0967,17.0283,17.0454,142943.0
2020-11-10 14:50:00,19.94,19.97,19.9,19.94,233370.0,17.0454,17.071,17.0112,17.0454,233370.0
2020-11-10 15:00:00,19.93,19.94,19.87,19.89,150459.0,17.0368,17.0454,16.9856,17.0027,150459.0
2020-11-10 15:10:00,19.89,19.96,19.88,19.94,175731.0,17.0027,17.0625,16.9941,17.0454,175731.0
2020-11-10 15:20:00,19.94,19.96,19.89,19.94,317522.0,17.0454,17.0625,17.0027,17.0454,317522.0
2020-11-10 15:30:00,19.95,19.95,19.85,19.86,286599.0,17.0539,17.0539,16.9685,16.977,286599.0
2020-11-10 15:40:00,19.86,19.95,19.85,19.95,463463.0,16.977,17.0539,16.9685,17.0539,463463.0
2020-11-10 15:50:00,19.95,19.96,19.86,19.88,989642.0,17.0539,17.0625,16.977,16.9941,989642.0
2020-11-11 09:30:00,19.92,19.95,19.75,19.75,354518.0,17.0283,17.0539,16.883,16.883,354518.0
2020-11-11 09:40:00,19.75,19.76,19.57,19.6,253033.0,16.883,16.8915,16.7291,16.7548,253033.0
2020-11-11 09:50:00,19.6,19.61,19.39,19.44,411981.0,16.7548,16.7633,16.5752,16.618,411981.0
2020-11-11 10:00:00,19.44,19.46,19.3,19.32,401175.0,16.618,16.6351,16.4983,16.5154,401175.0
2020-11-11 10:10:00,19.31,19.32,19.25,19.29,222676.0,16.5069,16.5154,16.4556,16.4898,222676.0
2020-11-11 10:20:00,19.29,19.3,19.2,19.22,261278.0,16.4898,16.4983,16.4128,16.4299,261278.0
2020-11-11 10:30:00,19.23,19.33,19.22,19.25,245914.0,16.4385,16.5239,16.4299,16.4556,245914.0
2020-11-11 10:40:00,19.25,19.34,19.25,19.32,160442.0,16.4556,16.5325,16.4556,16.5154,160442.0
2020-11-11 10:50:00,19.33,19.4,19.29,19.39,114353.0,16.5239,16.5838,16.4898,16.5752,114353.0
2020-11-11 11:00:00,19.39,19.43,19.35,19.38,141782.0,16.5752,16.6094,16.541,16.5667,141782.0
2020-11-11 11:10:00,19.38,19.4,19.31,19.34,228475.0,16.5667,16.5838,16.5069,16.5325,228475.0
2020-11-11 11:20:00,19.34,19.44,19.32,19.43,164765.0,16.5325,16.618,16.5154,16.6094,164765.0
2020-11-11 11:30:00,19.44,19.48,19.42,19.48,185155.0,16.618,16.6522,16.6009,16.6522,185155.0
2020-11-11 11:40:00,19.48,19.53,19.47,19.49,117025.0,16.6522,16.6949,16.6436,16.6607,117025.0
2020-11-11 11:50:00,19.49,19.51,19.43,19.45,141948.0,16.6607,16.6778,16.6094,16.6265,141948.0
2020-11-11 12:00:00,19.45,19.46,19.4,19.45,97658.0,16.6265,16.6351,16.5838,16.6265,97658.0
2020-11-11 12:10:00,19.44,19.45,19.42,19.44,69798.0,16.618,16.6265,16.6009,16.618,69798.0
2020-11-11 12:20:00,19.44,19.49,19.43,19.48,97268.0,16.618,16.6607,16.6094,16.6522,97268.0
2020-11-11 12:30:00,19.49,19.51,19.48,19.48,91254.0,16.6607,16.6778,16.6522,16.6522,91254.0
2020-11-11 12:40:00,19.48,19.5,19.46,19.46,95522.0,16.6522,16.6693,16.6351,16.6351,95522.0
2020-11-11 12:50:00,19.46,19.51,19.45,19.5,152766.0,16.6351,16.6778,16.6265,16.6693,152766.0
2020-11-11 13:00:00,19.51,19.52,19.48,19.48,73981.0,16.6778,16.6864,16.6522,16.6522,73981.0
2020-11-11 13:10:00,19.48,19.52,19.46,19.52,131131.0,16.6522,16.6864,16.6351,16.6864,131131.0
2020-11-11 13:20:00,19.51,19.56,19.5,19.5,84270.0,16.6778,16.7206,16.6693,16.6693,84270.0
2020-11-11 13:30:00,19.51,19.52,19.47,19.52,136486.0,16.6778,16.6864,16.6436,16.6864,136486.0
2020-11-11 13:40:00,19.52,19.54,19.49,19.51,124863.0,16.6864,16.7035,16.6607,16.6778,124863.0
2020-11-11 13:50:00,19.51,19.54,19.5,19.5,87884.0,16.6778,16.7035,16.6693,16.6693,87884.0
2020-11-11 14:00:00,19.51,19.56,19.5,19.53,121128.0,16.6778,16.7206,16.6693,16.6949,121128.0
2020-11-11 14:10:00,19.53,19.53,19.47,19.49,153318.0,16.6949,16.6949,16.6436,16.6607,153318.0
2020-11-11 14:20:00,19.49,19.52,19.46,19.46,74497.0,16.6607,16.6864,16.6351,16.6351,74497.0
2020-11-11 14:30:00,19.46,19.47,19.42,19.43,169244.0,16.6351,16.6436,16.6009,16.6094,169244.0
2020-11-11 14:40:00,19.44,19.44,19.34,19.34,160395.0,16.618,16.618,16.5325,16.5325,160395.0
2020-11-11 14:50:00,19.34,19.4,19.33,19.38,229622.0,16.5325,16.5838,16.5239,16.5667,229622.0
2020-11-11 15:00:00,19.38,19.41,19.36,19.39,178450.0,16.5667,16.5923,16.5496,16.5752,178450.0
2020-11-11 15:10:00,19.38,19.4,19.37,19.39,144474.0,16.5667,16.5838,16.5581,16.5752,144474.0
2020-11-11 15:20:00,19.39,19.4,19.35,19.35,162315.0,16.5752,16.5838,16.541,16.541,162315.0
2020-11-11 15:30:00,19.35,19.4,19.34,19.39,195813.0,16.541,16.5838,16.5325,16.5752,195813.0
2020-11-11 15:40:00,19.39,19.43,19.37,19.43,332096.0,16.5752,16.6094,16.5581,16.6094,332096.0
2020-11-11 15:50:00,19.43,19.45,19.36,19.36,1108268.0,16.6094,16.6265,16.5496,16.5496,1108268.0
2020-11-12 09:30:00,19.21,19.29,19.14,19.19,321580.0,16.4214,16.4898,16.3615,16.4043,321580.0
2020-11-12 09:40:00,19.19,19.26,19.16,19.16,189957.0,16.4043,16.4641,16.3786,16.3786,189957.0
2020-11-12 09:50:00,19.16,19.25,19.16,19.22,125129.0,16.3786,16.4556,16.3786,16.4299,125129.0
2020-11-12 10:00:00,19.21,19.25,19.18,19.25,151390.0,16.4214,16.4556,16.3957,16.4556,151390.0
2020-11-12 10:10:00,19.25,19.31,19.24,19.28,130294.0,16.4556,16.5069,16.447,16.4812,130294.0
2020-11-12 10:20:00,19.27,19.27,19.2,19.21,94874.0,16.4727,16.4727,16.4128,16.4214,94874.0
2020-11-12 10:30:00,19.22,19.3,19.21,19.27,103448.0,16.4299,16.4983,16.4214,16.4727,103448.0
2020-11-12 10:40:00,19.27,19.34,19.26,19.34,63990.0,16.4727,16.5325,16.4641,16.5325,63990.0
2020-11-12 10:50:00,19.34,19.36,19.31,19.33,97914.0,16.5325,16.5496,16.5069,16.5239,97914.0
2020-11-12 11:00:00,19.33,19.33,19.25,19.3,106134.0,16.5239,16.5239,16.4556,16.4983,106134.0
2020-11-12 11:10:00,19.3,19.3,19.25,19.26,90344.0,16.4983,16.4983,16.4556,16.4641,90344.0
2020-11-12 11:20:00,19.26,19.28,19.23,19.23,97806.0,16.4641,16.4812,16.4385,16.4385,97806.0
2020-11-12 11:30:00,19.23,19.24,19.21,19.21,101989.0,16.4385,16.447,16.4214,16.4214,101989.0
2020-11-12 11:40:00,19.21,19.22,19.17,19.2,98750.0,16.4214,16.4299,16.3872,16.4128,98750.0
2020-11-12 11:50:00,19.2,19.21,19.16,19.19,189829.0,16.4128,16.4214,16.3786,16.4043,189829.0
2020-11-12 12:00:00,19.19,19.22,19.17,19.21,51233.0,16.4043,16.4299,16.3872,16.4214,51233.0
2020-11-12 12:10:00,19.22,19.23,19.2,19.2,108527.0,16.4299,16.4385,16.4128,16.4128,108527.0
2020-11-12 12:20:00,19.2,19.21,19.08,19.08,123653.0,16.4128,16.4214,16.3102,16.3102,123653.0
2020-11-12 12:30:00,19.08,19.15,19.08,19.09,118893.0,16.3102,16.3701,16.3102,16.3188,118893.0
2020-11-12 12:40:00,19.09,19.09,18.99,18.99,212626.0,16.3188,16.3188,16.2333,16.2333,212626.0
2020-11-12 12:50:00,18.99,19.06,18.96,19.02,167313.0,16.2333,16.2931,16.2077,16.2589,167313.0
2020-11-12 13:00:00,19.03,19.03,18.95,18.96,122920.0,16.2675,16.2675,16.1991,16.2077,122920.0
2020-11-12 13:10:00,18.96,18.97,18.88,18.93,265999.0,16.2077,16.2162,16.1393,16.182,265999.0
2020-11-12 13:20:00,18.93,18.98,18.88,18.89,213657.0,16.182,16.2248,16.1393,16.1478,213657.0
2020-11-12 13:30:00,18.89,18.97,18.88,18.91,133114.0,16.1478,16.2162,16.1393,16.1649,133114.0
2020-11-12 13:40:00,18.91,18.93,18.87,18.88,121151.0,16.1649,16.182,16.1307,16.1393,121151.0
2020-11-12 13:50:00,18.87,18.96,18.87,18.96,121652.0,16.1307,16.2077,16.1307,16.2077,121652.0
2020-11-12 14:00:00,18.96,18.98,18.93,18.93,119700.0,16.2077,16.2248,16.182,16.182,119700.0
2020-11-12 14:10:00,18.93,18.94,18.89,18.89,117035.0,16.182,16.1906,16.1478,16.1478,117035.0
2020-11-12 14:20:00,18.89,18.93,18.88,18.89,132434.0,16.1478,16.182,16.1393,16.1478,132434.0
2020-11-12 14:30:00,18.88,18.92,18.83,18.84,191763.0,16.1393,16.1735,16.0965,16.1051,191763.0
2020-11-12 14:40:00,18.84,18.84,18.79,18.8,180421.0,16.1051,16.1051,16.0623,16.0709,180421.0
2020-11-12 14:50:00,18.8,18.81,18.72,18.73,273553.0,16.0709,16.0794,16.0025,16.011,273553.0
2020-11-12 15:00:00,18.73,18.76,18.69,18.73,204927.0,16.011,16.0367,15.9769,16.011,204927.0
2020-11-12 15:10:00,18.73,18.81,18.72,18.8,186496.0,16.011,16.0794,16.0025,16.0709,186496.0
2020-11-12 15:20:00,18.8,18.81,18.72,18.75,361447.0,16.0709,16.0794,16.0025,16.0281,361447.0
2020-11-12 15:30:00,18.75,18.84,18.73,18.82,310147.0,16.0281,16.1051,16.011,16.088,310147.0
2020-11-12 15:40:00,18.82,18.86,18.78,18.82,442238.0,16.088,16.1222,16.0538,16.088,442238.0
2020-11-12 15:50:00,18.82,18.94,18.82,18.92,819965.0,16.088,16.1906,16.088,16.1735,819965.0
2020-11-13 09:30:00,19.06,19.3,19.03,19.3,201616.0,16.2931,16.4983,16.2675,16.4983,201616.0
2020-11-13 09:40:00,19.29,19.4,19.29,19.39,149017.0,16.4898,16.5838,16.4898,16.5752,149017.0
2020-11-13 09:50:00,19.39,19.45,19.33,19.36,89502.0,16.5752,16.6265,16.5239,16.5496,89502.0
2020-11-13 10:00:00,19.36,19.43,19.35,19.42,155952.0,16.5496,16.6094,16.541,16.6009,155952.0
2020-11-13 10:10:00,19.44,19.45,19.33,19.35,104639.0,16.618,16.6265,16.5239,16.541,104639.0
2020-11-13 10:20:00,19.35,19.38,19.32,19.37,93965.0,16.541,16.5667,16.5154,16.5581,93965.0
2020-11-13 10:30:00,19.37,19.37,19.31,19.32,86132.0,16.5581,16.5581,16.5069,16.5154,86132.0
2020-11-13 10:40:00,19.32,19.37,19.31,19.35,73343.0,16.5154,16.5581,16.5069,16.541,73343.0
2020-11-13 10:50:00,19.34,19.35,19.28,19.3,73454.0,16.5325,16.541,16.4812,16.4983,73454.0
2020-11-13 11:00:00,19.3,19.33,19.29,19.32,83242.0,16.4983,16.5239,16.4898,16.5154,83242.0
2020-11-13 11:10:00,19.32,19.34,19.31,19.32,96874.0,16.5154,16.5325,16.5069,16.5154,96874.0
2020-11-13 11:20:00,19.32,19.35,19.3,19.3,171527.0,16.5154,16.541,16.4983,16.4983,171527.0
2020-11-13 11:30:00,19.3,19.32,19.28,19.32,73095.0,16.4983,16.5154,16.4812,16.5154,73095.0
2020-11-13 11:40:00,19.32,19.38,19.31,19.35,118412.0,16.5154,16.5667,16.5069,16.541,118412.0
2020-11-13 11:50:00,19.34,19.37,19.32,19.36,142945.0,16.5325,16.5581,16.5154,16.5496,142945.0
2020-11-13 12:00:00,19.36,19.37,19.32,19.36,92390.0,16.5496,16.5581,16.5154,16.5496,92390.0
2020-11-13 12:10:00,19.35,19.37,19.33,19.33,45536.0,16.541,16.5581,16.5239,16.5239,45536.0
2020-11-13 12:20:00,19.33,19.38,19.33,19.36,64735.0,16.5239,16.5667,16.5239,16.5496,64735.0
2020-11-13 12:30:00,19.37,19.37,19.35,19.35,75039.0,16.5581,16.5581,16.541,16.541,75039.0
2020-11-13 12:40:00,19.36,19.39,19.33,19.39,123326.0,16.5496,16.5752,16.5239,16.5752,123326.0
2020-11-13 12:50:00,19.39,19.4,19.37,19.39,60738.0,16.5752,16.5838,16.5581,16.5752,60738.0
2020-11-13 13:00:00,19.4,19.45,19.39,19.45,93143.0,16.5838,16.6265,16.5752,16.6265,93143.0
2020-11-13 13:10:00,19.45,19.48,19.42,19.48,122386.0,16.6265,16.6522,16.6009,16.6522,122386.0
2020-11-13 13:20:00,19.48,19.51,19.46,19.48,102658.0,16.6522,16.6778,16.6351,16.6522,102658.0
2020-11-13 13:30:00,19.48,19.52,19.47,19.51,104459.0,16.6522,16.6864,16.6436,16.6778,104459.0
2020-11-13 13:40:00,19.51,19.53,19.48,19.48,85083.0,16.6778,16.6949,16.6522,16.6522,85083.0
2020-11-13 13:50:00,19.48,19.52,19.48,19.49,85190.0,16.6522,16.6864,16.6522,16.6607,85190.0
2020-11-13 14:00:00,19.5,19.52,19.49,19.51,95196.0,16.6693,16.6864,16.6607,16.6778,95196.0
2020-11-13 14:10:00,19.51,19.53,19.49,19.51,119679.0,16.6778,16.6949,16.6607,16.6778,119679.0
2020-11-13 14:20:00,19.51,19.56,19.51,19.55,96615.0,16.6778,16.7206,16.6778,16.712,96615.0
2020-11-13 14:30:00,19.55,19.58,19.53,19.57,155597.0,16.712,16.7377,16.6949,16.7291,155597.0
2020-11-13 14:40:00,19.56,19.58,19.52,19.52,88276.0,16.7206,16.7377,16.6864,16.6864,88276.0
2020-11-13 14:50:00,19.53,19.58,19.52,19.55,185991.0,16.6949,16.7377,16.6864,16.712,185991.0
2020-11-13 15:00:00,19.56,19.58,19.54,19.55,107386.0,16.7206,16.7377,16.7035,16.712,107386.0
2020-11-13 15:10:00,19.55,19.55,19.51,19.52,164177.0,16.712,16.712,16.6778,16.6864,164177.0
2020-11-13 15:20:00,19.52,19.52,19.48,19.52,166128.0,16.6864,16.6864,16.6522,16.6864,166128.0
2020-11-13 15:30:00,19.52,19.62,19.51,19.6,478154.0,16.6864,16.7719,16.6778,16.7548,478154.0
2020-11-13 15:40:00,19.6,19.66,19.6,19.62,282542.0,16.7548,16.806,16.7548,16.7719,282542.0
2020-11-13 15:50:00,19.62,19.64,19.59,19.61,528069.0,16.7719,16.7889,16.7462,16.7633,528069.0
2020-11-16 09:30:00,19.89,19.98,19.77,19.89,507777.0,17.0027,17.0796,16.9001,17.0027,507777.0
2020-11-16 09:40:00,19.9,19.9,19.73,19.86,294711.0,17.0112,17.0112,16.8659,16.977,294711.0
2020-11-16 09:50:00,19.87,19.94,19.85,19.93,252319.0,16.9856,17.0454,16.9685,17.0368,252319.0
2020-11-16 10:00:00,19.94,20.04,19.93,20.02,301521.0,17.0454,17.1309,17.0368,17.1138,301521.0
2020-11-16 10:10:00,20.03,20.07,20.01,20.04,129656.0,17.1223,17.1565,17.1052,17.1309,129656.0
2020-11-16 10:20:00,20.03,20.09,20.02,20.08,134427.0,17.1223,17.1736,17.1138,17.1651,134427.0
2020-11-16 10:30:00,20.08,20.13,20.03,20.12,147701.0,17.1651,17.2078,17.1223,17.1993,147701.0
2020-11-16 10:40:00,20.13,20.14,20.09,20.1,72589.0,17.2078,17.2164,17.1736,17.1822,72589.0
2020-11-16 10:50:00,20.1,20.15,20.08,20.14,90141.0,17.1822,17.2249,17.1651,17.2164,90141.0
2020-11-16 11:00:00,20.14,20.15,20.07,20.07,85063.0,17.2164,17.2249,17.1565,17.1565,85063.0
2020-11-16 11:10:00,20.07,20.13,20.07,20.12,113734.0,17.1565,17.2078,17.1565,17.1993,113734.0
2020-11-16 11:20:00,20.13,20.18,20.1,20.11,170212.0,17.2078,17.2506,17.1822,17.1907,170212.0
2020-11-16 11:30:00,20.11,20.12,20.07,20.11,161604.0,17.1907,17.1993,17.1565,17.1907,161604.0
2020-11-16 11:40:00,20.12,20.16,20.11,20.14,80636.0,17.1993,17.2335,17.1907,17.2164,80636.0
2020-11-16 11:50:00,20.14,20.16,20.11,20.11,99715.0,17.2164,17.2335,17.1907,17.1907,99715.0
2020-11-16 12:00:00,20.12,20.13,20.1,20.13,75359.0,17.1993,17.2078,17.1822,17.2078,75359.0
2020-11-16 12:10:00,20.13,20.13,20.08,20.1,78881.0,17.2078,17.2078,17.1651,17.1822,78881.0
2020-11-16 12:20:00,20.1,20.13,20.06,20.09,222646.0,17.1822,17.2078,17.148,17.1736,222646.0
2020-11-16 12:30:00,20.1,20.14,20.08,20.12,105612.0,17.1822,17.2164,17.1651,17.1993,105612.0
2020-11-16 12:40:00,20.11,20.15,20.11,20.13,143589.0,17.1907,17.2249,17.1907,17.2078,143589.0
2020-11-16 12:50:00,20.13,20.15,20.09,20.14,202732.0,17.2078,17.2249,17.1736,17.2164,202732.0
2020-11-16 13:00:00,20.14,20.16,20.11,20.14,95594.0,17.2164,17.2335,17.1907,17.2164,95594.0
2020-11-16 13:10:00,20.14,20.15,20.11,20.11,103665.0,17.2164,17.2249,17.1907,17.1907,103665.0
2020-11-16 13:20:00,20.12,20.12,20.05,20.05,120502.0,17.1993,17.1993,17.1394,17.1394,120502.0
2020-11-16 13:30:00,20.05,20.12,20.05,20.11,110503.0,17.1394,17.1993,17.1394,17.1907,110503.0
2020-11-16 13:40:00,20.1,20.11,20.02,20.03,157193.0,17.1822,17.1907,17.1138,17.1223,157193.0
2020-11-16 13:50:00,20.03,20.08,20.03,20.05,117483.0,17.1223,17.1651,17.1223,17.1394,117483.0
2020-11-16 14:00:00,20.05,20.15,20.03,20.14,218123.0,17.1394,17.2249,17.1223,17.2164,218123.0
2020-11-16 14:10:00,20.14,20.16,20.11,20.14,169319.0,17.2164,17.2335,17.1907,17.2164,169319.0
2020-11-16 14:20:00,20.15,20.19,20.14,20.18,190250.0,17.2249,17.2591,17.2164,17.2506,190250.0
2020-11-16 14:30:00,20.18,20.24,20.16,20.22,395332.0,17.2506,17.3018,17.2335,17.2848,395332.0
2020-11-16 14:40:00,20.21,20.32,20.21,20.29,352149.0,17.2762,17.3702,17.2762,17.3446,352149.0
2020-11-16 14:50:00,20.3,20.38,20.26,20.35,269267.0,17.3531,17.4215,17.3189,17.3959,269267.0
2020-11-16 15:00:00,20.35,20.36,20.26,20.34,840809.0,17.3959,17.4044,17.3189,17.3873,840809.0
2020-11-16 15:10:00,20.33,20.38,20.31,20.34,299910.0,17.3788,17.4215,17.3617,17.3873,299910.0
2020-11-16 15:20:00,20.34,20.38,20.31,20.33,415885.0,17.3873,17.4215,17.3617,17.3788,415885.0
2020-11-16 15:30:00,20.34,20.39,20.32,20.32,473828.0,17.3873,17.4301,17.3702,17.3702,473828.0
2020-11-16 15:40:00,20.32,20.34,20.25,20.26,317677.0,17.3702,17.3873,17.3104,17.3189,317677.0
2020-11-16 15:50:00,20.26,20.31,20.2,20.31,920003.0,17.3189,17.3617,17.2677,17.3617,920003.0
2020-11-17 09:30:00,20.03,20.13,19.87,19.96,489425.0,17.1223,17.2078,16.9856,17.0625,489425.0
2020-11-17 09:40:00,19.96,19.98,19.85,19.96,263841.0,17.0625,17.0796,16.9685,17.0625,263841.0
2020-11-17 09:50:00,19.96,19.97,19.88,19.9,174339.0,17.0625,17.071,16.9941,17.0112,174339.0
2020-11-17 10:00:00,19.91,19.95,19.9,19.95,131958.0,17.0198,17.0539,17.0112,17.0539,131958.0
2020-11-17 10:10:00,19.95,20.16,19.94,20.15,659749.0,17.0539,17.2335,17.0454,17.2249,659749.0
2020-11-17 10:20:00,20.16,20.4,20.15,20.39,717674.0,17.2335,17.4386,17.2249,17.4301,717674.0
2020-11-17 10:30:00,20.39,20.42,20.31,20.39,355892.0,17.4301,17.4557,17.3617,17.4301,355892.0
2020-11-17 10:40:00,20.39,20.41,20.37,20.39,101250.0,17.4301,17.4472,17.413,17.4301,101250.0
2020-11-17 10:50:00,20.38,20.45,20.36,20.43,115994.0,17.4215,17.4814,17.4044,17.4643,115994.0
2020-11-17 11:00:00,20.43,20.65,20.36,20.6,849558.0,17.4643,17.6523,17.4044,17.6096,849558.0
2020-11-17 11:10:00,20.6,20.83,20.59,20.82,907788.0,17.6096,17.8062,17.601,17.7977,907788.0
2020-11-17 11:20:00,20.82,20.86,20.71,20.85,443091.0,17.7977,17.8318,17.7036,17.8233,443091.0
2020-11-17 11:30:00,20.85,20.88,20.74,20.87,361980.0,17.8233,17.8489,17.7293,17.8404,361980.0
2020-11-17 11:40:00,20.86,20.9,20.81,20.81,163516.0,17.8318,17.866,17.7891,17.7891,163516.0
2020-11-17 11:50:00,20.82,20.82,20.74,20.8,551327.0,17.7977,17.7977,17.7293,17.7806,551327.0
2020-11-17 12:00:00,20.81,20.84,20.69,20.69,444335.0,17.7891,17.8147,17.6865,17.6865,444335.0
2020-11-17 12:10:00,20.69,20.74,20.66,20.66,251448.0,17.6865,17.7293,17.6609,17.6609,251448.0
2020-11-17 12:20:00,20.66,20.7,20.6,20.69,177331.0,17.6609,17.6951,17.6096,17.6865,177331.0
2020-11-17 12:30:00,20.7,20.72,20.63,20.63,145649.0,17.6951,17.7122,17.6352,17.6352,145649.0
2020-11-17 12:40:00,20.63,20.66,20.58,20.6,82822.0,17.6352,17.6609,17.5925,17.6096,82822.0
2020-11-17 12:50:00,20.61,20.63,20.53,20.54,230503.0,17.6181,17.6352,17.5497,17.5583,230503.0
2020-11-17 13:00:00,20.53,20.54,20.5,20.51,107017.0,17.5497,17.5583,17.5241,17.5327,107017.0
2020-11-17 13:10:00,20.5,20.51,20.47,20.47,91442.0,17.5241,17.5327,17.4985,17.4985,91442.0
2020-11-17 13:20:00,20.48,20.51,20.46,20.5,142057.0,17.507,17.5327,17.4899,17.5241,142057.0
2020-11-17 13:30:00,20.49,20.52,20.47,20.51,116031.0,17.5156,17.5412,17.4985,17.5327,116031.0
2020-11-17 13:40:00,20.51,20.53,20.48,20.51,79397.0,17.5327,17.5497,17.507,17.5327,79397.0
2020-11-17 13:50:00,20.51,20.51,20.47,20.51,74289.0,17.5327,17.5327,17.4985,17.5327,74289.0
2020-11-17 14:00:00,20.51,20.58,20.51,20.58,145790.0,17.5327,17.5925,17.5327,17.5925,145790.0
2020-11-17 14:10:00,20.57,20.59,20.55,20.57,98281.0,17.5839,17.601,17.5668,17.5839,98281.0
2020-11-17 14:20:00,20.57,20.6,20.47,20.54,186216.0,17.5839,17.6096,17.4985,17.5583,186216.0
2020-11-17 14:30:00,20.54,20.56,20.51,20.53,78419.0,17.5583,17.5754,17.5327,17.5497,78419.0
2020-11-17 14:40:00,20.53,20.58,20.51,20.55,191193.0,17.5497,17.5925,17.5327,17.5668,191193.0
2020-11-17 14:50:00,20.55,20.57,20.52,20.54,146706.0,17.5668,17.5839,17.5412,17.5583,146706.0
2020-11-17 15:00:00,20.54,20.54,20.47,20.48,110180.0,17.5583,17.5583,17.4985,17.507,110180.0
2020-11-17 15:10:00,20.49,20.5,20.46,20.48,108302.0,17.5156,17.5241,17.4899,17.507,108302.0
2020-11-17 15:20:00,20.48,20.48,20.41,20.46,166187.0,17.507,17.507,17.4472,17.4899,166187.0
2020-11-17 15:30:00,20.46,20.5,20.45,20.48,196430.0,17.4899,17.5241,17.4814,17.507,196430.0
2020-11-17 15:40:00,20.48,20.51,20.45,20.48,238775.0,17.507,17.5327,17.4814,17.507,238775.0
2020-11-17 15:50:00,20.48,20.51,20.45,20.51,714740.0,17.507,17.5327,17.4814,17.5327,714740.0
2020-11-18 09:30:00,20.61,20.76,20.51,20.76,371499.0,17.6181,17.7464,17.5327,17.7464,371499.0
2020-11-18 09:40:00,20.75,20.95,20.73,20.84,386055.0,17.7378,17.9088,17.7207,17.8147,386055.0
2020-11-18 09:50:00,20.84,20.84,20.73,20.82,173484.0,17.8147,17.8147,17.7207,17.7977,173484.0
2020-11-18 10:00:00,20.81,20.85,20.67,20.7,136281.0,17.7891,17.8233,17.6694,17.6951,136281.0
2020-11-18 10:10:00,20.71,20.72,20.58,20.58,158088.0,17.7036,17.7122,17.5925,17.5925,158088.0
2020-11-18 10:20:00,20.58,20.7,20.58,20.69,143486.0,17.5925,17.6951,17.5925,17.6865,143486.0
2020-11-18 10:30:00,20.68,20.8,20.67,20.78,579687.0,17.678,17.7806,17.6694,17.7635,579687.0
2020-11-18 10:40:00,20.77,20.78,20.72,20.75,120077.0,17.7549,17.7635,17.7122,17.7378,120077.0
2020-11-18 10:50:00,20.75,20.79,20.74,20.76,83268.0,17.7378,17.772,17.7293,17.7464,83268.0
2020-11-18 11:00:00,20.76,20.83,20.75,20.81,127833.0,17.7464,17.8062,17.7378,17.7891,127833.0
2020-11-18 11:10:00,20.81,20.89,20.81,20.84,113196.0,17.7891,17.8575,17.7891,17.8147,113196.0
2020-11-18 11:20:00,20.84,20.87,20.82,20.86,87663.0,17.8147,17.8404,17.7977,17.8318,87663.0
2020-11-18 11:30:00,20.85,20.89,20.85,20.85,94531.0,17.8233,17.8575,17.8233,17.8233,94531.0
2020-11-18 11:40:00,20.85,20.89,20.82,20.84,381284.0,17.8233,17.8575,17.7977,17.8147,381284.0
2020-11-18 11:50:00,20.84,20.89,20.83,20.85,84404.0,17.8147,17.8575,17.8062,17.8233,84404.0
2020-11-18 12:00:00,20.85,20.87,20.81,20.85,100149.0,17.8233,17.8404,17.7891,17.8233,100149.0
2020-11-18 12:10:00,20.85,20.94,20.84,20.9,137056.0,17.8233,17.9002,17.8147,17.866,137056.0
2020-11-18 12:20:00,20.89,20.9,20.83,20.85,92098.0,17.8575,17.866,17.8062,17.8233,92098.0
2020-11-18 12:30:00,20.84,20.88,20.82,20.86,92822.0,17.8147,17.8489,17.7977,17.8318,92822.0
2020-11-18 12:40:00,20.86,20.88,20.81,20.81,63451.0,17.8318,17.8489,17.7891,17.7891,63451.0
2020-11-18 12:50:00,20.82,20.87,20.79,20.8,141423.0,17.7977,17.8404,17.772,17.7806,141423.0
2020-11-18 13:00:00,20.8,20.82,20.76,20.79,100014.0,17.7806,17.7977,17.7464,17.772,100014.0
2020-11-18 13:10:00,20.79,20.81,20.77,20.78,119559.0,17.772,17.7891,17.7549,17.7635,119559.0
2020-11-18 13:20:00,20.78,20.82,20.76,20.76,97709.0,17.7635,17.7977,17.7464,17.7464,97709.0
2020-11-18 13:30:00,20.76,20.84,20.74,20.82,193500.0,17.7464,17.8147,17.7293,17.7977,193500.0
2020-11-18 13:40:00,20.82,20.88,20.81,20.86,172860.0,17.7977,17.8489,17.7891,17.8318,172860.0
2020-11-18 13:50:00,20.86,20.9,20.84,20.88,241804.0,17.8318,17.866,17.8147,17.8489,241804.0
2020-11-18 14:00:00,20.87,20.88,20.83,20.84,113094.0,17.8404,17.8489,17.8062,17.8147,113094.0
2020-11-18 14:10:00,20.84,20.85,20.79,20.8,145665.0,17.8147,17.8233,17.772,17.7806,145665.0
2020-11-18 14:20:00,20.81,20.83,20.72,20.74,180941.0,17.7891,17.8062,17.7122,17.7293,180941.0
2020-11-18 14:30:00,20.73,20.75,20.7,20.74,138497.0,17.7207,17.7378,17.6951,17.7293,138497.0
2020-11-18 14:40:00,20.74,20.76,20.7,20.73,174791.0,17.7293,17.7464,17.6951,17.7207,174791.0
2020-11-18 14:50:00,20.72,20.75,20.65,20.67,177469.0,17.7122,17.7378,17.6523,17.6694,177469.0
2020-11-18 15:00:00,20.67,20.68,20.62,20.66,167644.0,17.6694,17.678,17.6267,17.6609,167644.0
2020-11-18 15:10:00,20.66,20.74,20.65,20.66,188327.0,17.6609,17.7293,17.6523,17.6609,188327.0
2020-11-18 15:20:00,20.67,20.68,20.58,20.61,235523.0,17.6694,17.678,17.5925,17.6181,235523.0
2020-11-18 15:30:00,20.61,20.64,20.54,20.55,325641.0,17.6181,17.6438,17.5583,17.5668,325641.0
2020-11-18 15:40:00,20.55,20.6,20.54,20.55,327308.0,17.5668,17.6096,17.5583,17.5668,327308.0
2020-11-18 15:50:00,20.55,20.59,20.44,20.45,782347.0,17.5668,17.601,17.4728,17.4814,782347.0
2020-11-19 09:30:00,20.36,20.5,20.24,20.5,448347.0,17.4044,17.5241,17.3018,17.5241,448347.0
2020-11-19 09:40:00,20.5,20.58,20.47,20.57,121202.0,17.5241,17.5925,17.4985,17.5839,121202.0
2020-11-19 09:50:00,20.57,20.57,20.41,20.41,99664.0,17.5839,17.5839,17.4472,17.4472,99664.0
2020-11-19 10:00:00,20.41,20.43,20.31,20.35,238417.0,17.4472,17.4643,17.3617,17.3959,238417.0
2020-11-19 10:10:00,20.35,20.36,20.26,20.27,97371.0,17.3959,17.4044,17.3189,17.3275,97371.0
2020-11-19 10:20:00,20.26,20.27,20.16,20.21,108518.0,17.3189,17.3275,17.2335,17.2762,108518.0
2020-11-19 10:30:00,20.21,20.22,20.15,20.18,141529.0,17.2762,17.2848,17.2249,17.2506,141529.0
2020-11-19 10:40:00,20.18,20.25,20.15,20.25,92300.0,17.2506,17.3104,17.2249,17.3104,92300.0
2020-11-19 10:50:00,20.25,20.29,20.2,20.2,120104.0,17.3104,17.3446,17.2677,17.2677,120104.0
2020-11-19 11:00:00,20.2,20.2,20.15,20.17,79339.0,17.2677,17.2677,17.2249,17.242,79339.0
2020-11-19 11:10:00,20.16,20.21,20.13,20.21,85311.0,17.2335,17.2762,17.2078,17.2762,85311.0
2020-11-19 11:20:00,20.21,20.29,20.2,20.29,102169.0,17.2762,17.3446,17.2677,17.3446,102169.0
2020-11-19 11:30:00,20.29,20.3,20.21,20.25,89532.0,17.3446,17.3531,17.2762,17.3104,89532.0
2020-11-19 11:40:00,20.25,20.28,20.24,20.26,77637.0,17.3104,17.336,17.3018,17.3189,77637.0
2020-11-19 11:50:00,20.25,20.27,20.21,20.23,56597.0,17.3104,17.3275,17.2762,17.2933,56597.0
2020-11-19 12:00:00,20.23,20.29,20.22,20.28,72255.0,17.2933,17.3446,17.2848,17.336,72255.0
2020-11-19 12:10:00,20.27,20.3,20.24,20.27,82541.0,17.3275,17.3531,17.3018,17.3275,82541.0
2020-11-19 12:20:00,20.27,20.32,20.26,20.3,61270.0,17.3275,17.3702,17.3189,17.3531,61270.0
2020-11-19 12:30:00,20.31,20.33,20.29,20.32,92549.0,17.3617,17.3788,17.3446,17.3702,92549.0
2020-11-19 12:40:00,20.32,20.33,20.27,20.29,92113.0,17.3702,17.3788,17.3275,17.3446,92113.0
2020-11-19 12:50:00,20.29,20.3,20.27,20.29,53184.0,17.3446,17.3531,17.3275,17.3446,53184.0
2020-11-19 13:00:00,20.29,20.31,20.27,20.28,60018.0,17.3446,17.3617,17.3275,17.336,60018.0
2020-11-19 13:10:00,20.29,20.3,20.26,20.28,114369.0,17.3446,17.3531,17.3189,17.336,114369.0
2020-11-19 13:20:00,20.28,20.33,20.28,20.3,99838.0,17.336,17.3788,17.336,17.3531,99838.0
2020-11-19 13:30:00,20.3,20.3,20.25,20.29,81764.0,17.3531,17.3531,17.3104,17.3446,81764.0
2020-11-19 13:40:00,20.29,20.33,20.28,20.33,78224.0,17.3446,17.3788,17.336,17.3788,78224.0
2020-11-19 13:50:00,20.32,20.36,20.32,20.35,47514.0,17.3702,17.4044,17.3702,17.3959,47514.0
2020-11-19 14:00:00,20.35,20.38,20.34,20.38,52050.0,17.3959,17.4215,17.3873,17.4215,52050.0
2020-11-19 14:10:00,20.38,20.38,20.33,20.34,75992.0,17.4215,17.4215,17.3788,17.3873,75992.0
2020-11-19 14:20:00,20.34,20.38,20.34,20.38,67743.0,17.3873,17.4215,17.3873,17.4215,67743.0
2020-11-19 14:30:00,20.37,20.44,20.36,20.44,99387.0,17.413,17.4728,17.4044,17.4728,99387.0
2020-11-19 14:40:00,20.44,20.49,20.42,20.47,140731.0,17.4728,17.5156,17.4557,17.4985,140731.0
2020-11-19 14:50:00,20.48,20.48,20.42,20.46,58142.0,17.507,17.507,17.4557,17.4899,58142.0
2020-11-19 15:00:00,20.46,20.49,20.45,20.48,61533.0,17.4899,17.5156,17.4814,17.507,61533.0
2020-11-19 15:10:00,20.48,20.55,20.47,20.48,122995.0,17.507,17.5668,17.4985,17.507,122995.0
2020-11-19 15:20:00,20.48,20.49,20.45,20.48,91530.0,17.507,17.5156,17.4814,17.507,91530.0
2020-11-19 15:30:00,20.48,20.54,20.47,20.52,163002.0,17.507,17.5583,17.4985,17.5412,163002.0
2020-11-19 15:40:00,20.52,20.53,20.47,20.47,190531.0,17.5412,17.5497,17.4985,17.4985,190531.0
2020-11-19 15:50:00,20.48,20.53,20.47,20.5,471040.0,17.507,17.5497,17.4985,17.5241,471040.0
2020-11-20 09:30:00,20.52,20.58,20.45,20.58,355987.0,17.5412,17.5925,17.4814,17.5925,355987.0
2020-11-20 09:40:00,20.59,20.59,20.46,20.46,289384.0,17.601,17.601,17.4899,17.4899,289384.0
2020-11-20 09:50:00,20.46,20.47,20.38,20.39,169636.0,17.4899,17.4985,17.4215,17.4301,169636.0
2020-11-20 10:00:00,20.39,20.43,20.39,20.39,150227.0,17.4301,17.4643,17.4301,17.4301,150227.0
2020-11-20 10:10:00,20.39,20.4,20.32,20.37,230210.0,17.4301,17.4386,17.3702,17.413,230210.0
2020-11-20 10:20:00,20.37,20.53,20.33,20.52,356216.0,17.413,17.5497,17.3788,17.5412,356216.0
2020-11-20 10:30:00,20.53,20.56,20.46,20.55,152800.0,17.5497,17.5754,17.4899,17.5668,152800.0
2020-11-20 10:40:00,20.55,20.56,20.48,20.52,135461.0,17.5668,17.5754,17.507,17.5412,135461.0
2020-11-20 10:50:00,20.52,20.53,20.45,20.46,99299.0,17.5412,17.5497,17.4814,17.4899,99299.0
2020-11-20 11:00:00,20.45,20.48,20.43,20.46,123092.0,17.4814,17.507,17.4643,17.4899,123092.0
2020-11-20 11:10:00,20.46,20.48,20.44,20.46,83201.0,17.4899,17.507,17.4728,17.4899,83201.0
2020-11-20 11:20:00,20.46,20.5,20.44,20.5,80865.0,17.4899,17.5241,17.4728,17.5241,80865.0
2020-11-20 11:30:00,20.5,20.51,20.47,20.5,62096.0,17.5241,17.5327,17.4985,17.5241,62096.0
2020-11-20 11:40:00,20.5,20.52,20.47,20.47,102948.0,17.5241,17.5412,17.4985,17.4985,102948.0
2020-11-20 11:50:00,20.47,20.54,20.47,20.54,63344.0,17.4985,17.5583,17.4985,17.5583,63344.0
2020-11-20 12:00:00,20.54,20.58,20.52,20.57,85248.0,17.5583,17.5925,17.5412,17.5839,85248.0
2020-11-20 12:10:00,20.57,20.58,20.55,20.55,54906.0,17.5839,17.5925,17.5668,17.5668,54906.0
2020-11-20 12:20:00,20.55,20.67,20.55,20.64,130940.0,17.5668,17.6694,17.5668,17.6438,130940.0
2020-11-20 12:30:00,20.64,20.67,20.63,20.64,102665.0,17.6438,17.6694,17.6352,17.6438,102665.0
2020-11-20 12:40:00,20.64,20.69,20.63,20.66,112536.0,17.6438,17.6865,17.6352,17.6609,112536.0
2020-11-20 12:50:00,20.66,20.67,20.64,20.66,99467.0,17.6609,17.6694,17.6438,17.6609,99467.0
2020-11-20 13:00:00,20.65,20.68,20.6,20.6,81792.0,17.6523,17.678,17.6096,17.6096,81792.0
2020-11-20 13:10:00,20.61,20.64,20.59,20.59,74152.0,17.6181,17.6438,17.601,17.601,74152.0
2020-11-20 13:20:00,20.59,20.61,20.59,20.6,33804.0,17.601,17.6181,17.601,17.6096,33804.0
2020-11-20 13:30:00,20.61,20.61,20.57,20.57,95678.0,17.6181,17.6181,17.5839,17.5839,95678.0
2020-11-20 13:40:00,20.57,20.61,20.55,20.61,87754.0,17.5839,17.6181,17.5668,17.6181,87754.0
2020-11-20 13:50:00,20.61,20.61,20.58,20.59,54853.0,17.6181,17.6181,17.5925,17.601,54853.0
2020-11-20 14:00:00,20.6,20.62,20.58,20.61,119621.0,17.6096,17.6267,17.5925,17.6181,119621.0
2020-11-20 14:10:00,20.61,20.61,20.58,20.61,91274.0,17.6181,17.6181,17.5925,17.6181,91274.0
2020-11-20 14:20:00,20.6,20.62,20.58,20.6,66149.0,17.6096,17.6267,17.5925,17.6096,66149.0
2020-11-20 14:30:00,20.6,20.62,20.58,20.58,103070.0,17.6096,17.6267,17.5925,17.5925,103070.0
2020-11-20 14:40:00,20.58,20.6,20.56,20.6,123155.0,17.5925,17.6096,17.5754,17.6096,123155.0
2020-11-20 14:50:00,20.6,20.61,20.58,20.6,122709.0,17.6096,17.6181,17.5925,17.6096,122709.0
2020-11-20 15:00:00,20.6,20.61,20.51,20.52,157596.0,17.6096,17.6181,17.5327,17.5412,157596.0
2020-11-20 15:10:00,20.51,20.53,20.46,20.5,319232.0,17.5327,17.5497,17.4899,17.5241,319232.0
2020-11-20 15:20:00,20.5,20.55,20.49,20.54,141313.0,17.5241,17.5668,17.5156,17.5583,141313.0
2020-11-20 15:30:00,20.54,20.55,20.51,20.53,201696.0,17.5583,17.5668,17.5327,17.5497,201696.0
2020-11-20 15:40:00,20.53,20.59,20.51,20.55,235184.0,17.5497,17.601,17.5327,17.5668,235184.0
2020-11-20 15:50:00,20.55,20.56,20.44,20.45,596236.0,17.5668,17.5754,17.4728,17.4814,596236.0
2020-11-23 09:30:00,20.7,20.81,20.58,20.75,445352.0,17.6951,17.7891,17.5925,17.7378,445352.0
2020-11-23 09:40:00,20.76,20.91,20.75,20.91,223935.0,17.7464,17.8746,17.7378,17.8746,223935.0
2020-11-23 09:50:00,20.91,21.02,20.88,20.94,513346.0,17.8746,17.9686,17.8489,17.9002,513346.0
2020-11-23 10:00:00,20.93,20.99,20.89,20.99,286185.0,17.8917,17.943,17.8575,17.943,286185.0
2020-11-23 10:10:00,20.98,21.0,20.93,20.94,248490.0,17.9344,17.9515,17.8917,17.9002,248490.0
2020-11-23 10:20:00,20.94,20.98,20.85,20.87,175397.0,17.9002,17.9344,17.8233,17.8404,175397.0
2020-11-23 10:30:00,20.86,20.89,20.85,20.85,94722.0,17.8318,17.8575,17.8233,17.8233,94722.0
2020-11-23 10:40:00,20.86,20.9,20.82,20.86,157463.0,17.8318,17.866,17.7977,17.8318,157463.0
2020-11-23 10:50:00,20.86,20.87,20.84,20.87,81610.0,17.8318,17.8404,17.8147,17.8404,81610.0
2020-11-23 11:00:00,20.86,20.88,20.82,20.82,98754.0,17.8318,17.8489,17.7977,17.7977,98754.0
2020-11-23 11:10:00,20.82,20.87,20.76,20.86,196001.0,17.7977,17.8404,17.7464,17.8318,196001.0
2020-11-23 11:20:00,20.86,20.91,20.85,20.9,177856.0,17.8318,17.8746,17.8233,17.866,177856.0
2020-11-23 11:30:00,20.89,20.92,20.81,20.87,121885.0,17.8575,17.8831,17.7891,17.8404,121885.0
2020-11-23 11:40:00,20.87,20.98,20.86,20.97,186637.0,17.8404,17.9344,17.8318,17.9259,186637.0
2020-11-23 11:50:00,20.96,21.0,20.94,20.97,90681.0,17.9173,17.9515,17.9002,17.9259,90681.0
2020-11-23 12:00:00,20.96,20.98,20.91,20.96,86561.0,17.9173,17.9344,17.8746,17.9173,86561.0
2020-11-23 12:10:00,20.96,20.99,20.94,20.95,122842.0,17.9173,17.943,17.9002,17.9088,122842.0
2020-11-23 12:20:00,20.95,21.03,20.94,21.0,107279.0,17.9088,17.9772,17.9002,17.9515,107279.0
2020-11-23 12:30:00,21.01,21.05,20.98,21.03,70448.0,17.9601,17.9943,17.9344,17.9772,70448.0
2020-11-23 12:40:00,21.03,21.07,21.03,21.06,56212.0,17.9772,18.0114,17.9772,18.0028,56212.0
2020-11-23 12:50:00,21.07,21.07,21.06,21.07,80229.0,18.0114,18.0114,18.0028,18.0114,80229.0
2020-11-23 13:00:00,21.06,21.07,21.04,21.04,117169.0,18.0028,18.0114,17.9857,17.9857,117169.0
2020-11-23 13:10:00,21.05,21.07,21.02,21.05,113413.0,17.9943,18.0114,17.9686,17.9943,113413.0
2020-11-23 13:20:00,21.05,21.05,20.98,20.98,84909.0,17.9943,17.9943,17.9344,17.9344,84909.0
2020-11-23 13:30:00,20.98,21.02,20.98,21.01,60870.0,17.9344,17.9686,17.9344,17.9601,60870.0
2020-11-23 13:40:00,21.01,21.02,20.98,21.0,103243.0,17.9601,17.9686,17.9344,17.9515,103243.0
2020-11-23 13:50:00,20.99,21.06,20.99,21.05,89191.0,17.943,18.0028,17.943,17.9943,89191.0
2020-11-23 14:00:00,21.05,21.07,21.03,21.03,150314.0,17.9943,18.0114,17.9772,17.9772,150314.0
2020-11-23 14:10:00,21.03,21.12,21.02,21.11,131900.0,17.9772,18.0541,17.9686,18.0456,131900.0
2020-11-23 14:20:00,21.12,21.16,21.12,21.14,334922.0,18.0541,18.0883,18.0541,18.0712,334922.0
2020-11-23 14:30:00,21.14,21.16,21.1,21.15,115339.0,18.0712,18.0883,18.037,18.0797,115339.0
2020-11-23 14:40:00,21.14,21.15,21.11,21.13,125629.0,18.0712,18.0797,18.0456,18.0627,125629.0
2020-11-23 14:50:00,21.13,21.16,21.12,21.15,194645.0,18.0627,18.0883,18.0541,18.0797,194645.0
2020-11-23 15:00:00,21.15,21.2,21.14,21.2,210944.0,18.0797,18.1225,18.0712,18.1225,210944.0
2020-11-23 15:10:00,21.2,21.21,21.16,21.19,193316.0,18.1225,18.131,18.0883,18.1139,193316.0
2020-11-23 15:20:00,21.19,21.19,21.16,21.18,156779.0,18.1139,18.1139,18.0883,18.1054,156779.0
2020-11-23 15:30:00,21.18,21.23,21.16,21.19,548095.0,18.1054,18.1481,18.0883,18.1139,548095.0
2020-11-23 15:40:00,21.19,21.26,21.18,21.25,365353.0,18.1139,18.1738,18.1054,18.1652,365353.0
2020-11-23 15:50:00,21.25,21.27,21.19,21.19,788841.0,18.1652,18.1823,18.1139,18.1139,788841.0
2020-11-24 09:30:00,21.32,21.42,21.26,21.36,350898.0,18.2251,18.3106,18.1738,18.2593,350898.0
2020-11-24 09:40:00,21.36,21.39,21.28,21.36,261381.0,18.2593,18.2849,18.1909,18.2593,261381.0
2020-11-24 09:50:00,21.36,21.39,21.28,21.39,241431.0,18.2593,18.2849,18.1909,18.2849,241431.0
2020-11-24 10:00:00,21.39,21.53,21.38,21.47,513639.0,18.2849,18.4046,18.2764,18.3533,513639.0
2020-11-24 10:10:00,21.47,21.56,21.46,21.55,376083.0,18.3533,18.4302,18.3447,18.4217,376083.0
2020-11-24 10:20:00,21.55,21.56,21.46,21.47,274109.0,18.4217,18.4302,18.3447,18.3533,274109.0
2020-11-24 10:30:00,21.48,21.48,21.39,21.46,128399.0,18.3618,18.3618,18.2849,18.3447,128399.0
2020-11-24 10:40:00,21.46,21.56,21.43,21.54,166658.0,18.3447,18.4302,18.3191,18.4131,166658.0
2020-11-24 10:50:00,21.54,21.59,21.51,21.57,357003.0,18.4131,18.4559,18.3875,18.4388,357003.0
2020-11-24 11:00:00,21.58,21.59,21.51,21.52,145639.0,18.4473,18.4559,18.3875,18.396,145639.0
2020-11-24 11:10:00,21.52,21.57,21.49,21.55,295951.0,18.396,18.4388,18.3704,18.4217,295951.0
2020-11-24 11:20:00,21.55,21.6,21.53,21.6,531274.0,18.4217,18.4644,18.4046,18.4644,531274.0
2020-11-24 11:30:00,21.6,21.67,21.58,21.62,215640.0,18.4644,18.5243,18.4473,18.4815,215640.0
2020-11-24 11:40:00,21.63,21.67,21.59,21.6,236095.0,18.4901,18.5243,18.4559,18.4644,236095.0
2020-11-24 11:50:00,21.6,21.63,21.57,21.61,195771.0,18.4644,18.4901,18.4388,18.473,195771.0
2020-11-24 12:00:00,21.6,21.61,21.52,21.56,157424.0,18.4644,18.473,18.396,18.4302,157424.0
2020-11-24 12:10:00,21.55,21.6,21.51,21.6,181806.0,18.4217,18.4644,18.3875,18.4644,181806.0
2020-11-24 12:20:00,21.6,21.64,21.59,21.6,240896.0,18.4644,18.4986,18.4559,18.4644,240896.0
2020-11-24 12:30:00,21.6,21.6,21.52,21.52,229602.0,18.4644,18.4644,18.396,18.396,229602.0
2020-11-24 12:40:00,21.52,21.55,21.51,21.55,241223.0,18.396,18.4217,18.3875,18.4217,241223.0
2020-11-24 12:50:00,21.55,21.59,21.52,21.58,109654.0,18.4217,18.4559,18.396,18.4473,109654.0
2020-11-24 13:00:00,21.58,21.6,21.55,21.57,96681.0,18.4473,18.4644,18.4217,18.4388,96681.0
2020-11-24 13:10:00,21.57,21.6,21.55,21.57,254635.0,18.4388,18.4644,18.4217,18.4388,254635.0
2020-11-24 13:20:00,21.57,21.63,21.54,21.62,193525.0,18.4388,18.4901,18.4131,18.4815,193525.0
2020-11-24 13:30:00,21.62,21.67,21.57,21.66,244538.0,18.4815,18.5243,18.4388,18.5157,244538.0
2020-11-24 13:40:00,21.66,21.73,21.62,21.62,149165.0,18.5157,18.5756,18.4815,18.4815,149165.0
2020-11-24 13:50:00,21.62,21.65,21.6,21.65,108461.0,18.4815,18.5072,18.4644,18.5072,108461.0
2020-11-24 14:00:00,21.65,21.71,21.64,21.71,132940.0,18.5072,18.5585,18.4986,18.5585,132940.0
2020-11-24 14:10:00,21.71,21.75,21.64,21.64,393030.0,18.5585,18.5926,18.4986,18.4986,393030.0
2020-11-24 14:20:00,21.65,21.69,21.63,21.66,112116.0,18.5072,18.5414,18.4901,18.5157,112116.0
2020-11-24 14:30:00,21.65,21.66,21.62,21.66,212262.0,18.5072,18.5157,18.4815,18.5157,212262.0
2020-11-24 14:40:00,21.66,21.76,21.62,21.73,220386.0,18.5157,18.6012,18.4815,18.5756,220386.0
2020-11-24 14:50:00,21.73,21.8,21.68,21.79,195808.0,18.5756,18.6354,18.5328,18.6268,195808.0
2020-11-24 15:00:00,21.79,21.79,21.7,21.75,223523.0,18.6268,18.6268,18.5499,18.5926,223523.0
2020-11-24 15:10:00,21.75,21.79,21.72,21.78,516773.0,18.5926,18.6268,18.567,18.6183,516773.0
2020-11-24 15:20:00,21.78,21.85,21.77,21.81,529643.0,18.6183,18.6781,18.6097,18.6439,529643.0
2020-11-24 15:30:00,21.81,21.86,21.77,21.8,904611.0,18.6439,18.6867,18.6097,18.6354,904611.0
2020-11-24 15:40:00,21.8,21.94,21.79,21.88,862761.0,18.6354,18.7551,18.6268,18.7038,862761.0
2020-11-24 15:50:00,21.88,21.91,21.73,21.76,1881614.0,18.7038,18.7294,18.5756,18.6012,1881614.0
2020-11-25 09:30:00,22.88,23.35,22.56,22.91,2394842.0,19.5586,19.9604,19.2851,19.5843,2394842.0
2020-11-25 09:40:00,22.91,22.96,22.35,22.78,1406102.0,19.5843,19.627,19.1055,19.4731,1406102.0
2020-11-25 09:50:00,22.77,22.96,22.73,22.83,731075.0,19.4646,19.627,19.4304,19.5159,731075.0
2020-11-25 10:00:00,22.84,23.03,22.62,22.98,833214.0,19.5244,19.6868,19.3364,19.6441,833214.0
2020-11-25 10:10:00,22.98,23.1,22.93,23.02,409548.0,19.6441,19.7467,19.6014,19.6783,409548.0
2020-11-25 10:20:00,23.02,23.2,22.95,23.03,438901.0,19.6783,19.8322,19.6184,19.6868,438901.0
2020-11-25 10:30:00,23.03,23.1,22.95,22.96,299063.0,19.6868,19.7467,19.6184,19.627,299063.0
2020-11-25 10:40:00,22.96,22.99,22.77,22.88,318428.0,19.627,19.6526,19.4646,19.5586,318428.0
2020-11-25 10:50:00,22.88,22.88,22.66,22.66,371532.0,19.5586,19.5586,19.3705,19.3705,371532.0
2020-11-25 11:00:00,22.66,22.71,22.64,22.66,363264.0,19.3705,19.4133,19.3535,19.3705,363264.0
2020-11-25 11:10:00,22.66,22.67,22.5,22.52,315311.0,19.3705,19.3791,19.2338,19.2509,315311.0
2020-11-25 11:20:00,22.53,22.58,22.46,22.5,371312.0,19.2594,19.3022,19.1996,19.2338,371312.0
2020-11-25 11:30:00,22.48,22.6,22.48,22.51,304968.0,19.2167,19.3193,19.2167,19.2423,304968.0
2020-11-25 11:40:00,22.51,22.53,22.44,22.48,248093.0,19.2423,19.2594,19.1825,19.2167,248093.0
2020-11-25 11:50:00,22.48,22.49,22.34,22.37,255983.0,19.2167,19.2252,19.097,19.1226,255983.0
2020-11-25 12:00:00,22.37,22.38,22.22,22.27,340145.0,19.1226,19.1312,18.9944,19.0372,340145.0
2020-11-25 12:10:00,22.27,22.29,22.17,22.22,308023.0,19.0372,19.0543,18.9517,18.9944,308023.0
2020-11-25 12:20:00,22.22,22.28,22.19,22.25,306232.0,18.9944,19.0457,18.9688,19.0201,306232.0
2020-11-25 12:30:00,22.26,22.39,22.25,22.37,211282.0,19.0286,19.1397,19.0201,19.1226,211282.0
2020-11-25 12:40:00,22.37,22.43,22.35,22.43,186544.0,19.1226,19.1739,19.1055,19.1739,186544.0
2020-11-25 12:50:00,22.43,22.43,22.32,22.34,207716.0,19.1739,19.1739,19.0799,19.097,207716.0
2020-11-25 13:00:00,22.34,22.39,22.34,22.36,108371.0,19.097,19.1397,19.097,19.1141,108371.0
2020-11-25 13:10:00,22.36,22.36,22.24,22.26,208180.0,19.1141,19.1141,19.0115,19.0286,208180.0
2020-11-25 13:20:00,22.26,22.27,22.03,22.12,403581.0,19.0286,19.0372,18.832,18.9089,403581.0
2020-11-25 13:30:00,22.13,22.13,22.06,22.11,178337.0,18.9175,18.9175,18.8576,18.9004,178337.0
2020-11-25 13:40:00,22.11,22.12,22.07,22.11,139289.0,18.9004,18.9089,18.8662,18.9004,139289.0
2020-11-25 13:50:00,22.11,22.13,22.07,22.07,111844.0,18.9004,18.9175,18.8662,18.8662,111844.0
2020-11-25 14:00:00,22.07,22.08,21.94,21.95,323144.0,18.8662,18.8747,18.7551,18.7636,323144.0
2020-11-25 14:10:00,21.95,21.96,21.86,21.9,249031.0,18.7636,18.7722,18.6867,18.7209,249031.0
2020-11-25 14:20:00,21.9,22.05,21.9,22.02,237285.0,18.7209,18.8491,18.7209,18.8235,237285.0
2020-11-25 14:30:00,22.02,22.03,21.95,21.98,146648.0,18.8235,18.832,18.7636,18.7893,146648.0
2020-11-25 14:40:00,21.98,22.01,21.96,22.0,151386.0,18.7893,18.8149,18.7722,18.8064,151386.0
2020-11-25 14:50:00,22.0,22.0,21.9,21.9,246181.0,18.8064,18.8064,18.7209,18.7209,246181.0
2020-11-25 15:00:00,21.91,21.95,21.89,21.93,278737.0,18.7294,18.7636,18.7123,18.7465,278737.0
2020-11-25 15:10:00,21.93,22.05,21.93,22.04,255050.0,18.7465,18.8491,18.7465,18.8405,255050.0
2020-11-25 15:20:00,22.04,22.1,22.04,22.09,317161.0,18.8405,18.8918,18.8405,18.8833,317161.0
2020-11-25 15:30:00,22.09,22.17,22.08,22.16,443487.0,18.8833,18.9517,18.8747,18.9431,443487.0
2020-11-25 15:40:00,22.16,22.25,22.15,22.25,514148.0,18.9431,19.0201,18.9346,19.0201,514148.0
2020-11-25 15:50:00,22.25,22.3,22.22,22.26,1405442.0,19.0201,19.0628,18.9944,19.0286,1405442.0
2020-11-27 09:30:00,22.05,22.3,22.02,22.14,788215.0,18.8491,19.0628,18.8235,18.926,788215.0
2020-11-27 09:40:00,22.15,22.39,22.13,22.28,498665.0,18.9346,19.1397,18.9175,19.0457,498665.0
2020-11-27 09:50:00,22.28,22.37,22.23,22.23,309478.0,19.0457,19.1226,19.003,19.003,309478.0
2020-11-27 10:00:00,22.23,22.38,22.19,22.34,261844.0,19.003,19.1312,18.9688,19.097,261844.0
2020-11-27 10:10:00,22.34,22.38,22.28,22.35,364294.0,19.097,19.1312,19.0457,19.1055,364294.0
2020-11-27 10:20:00,22.34,22.37,22.28,22.33,260233.0,19.097,19.1226,19.0457,19.0885,260233.0
2020-11-27 10:30:00,22.34,22.34,22.21,22.21,255127.0,19.097,19.097,18.9859,18.9859,255127.0
2020-11-27 10:40:00,22.21,22.35,22.21,22.35,167492.0,18.9859,19.1055,18.9859,19.1055,167492.0
2020-11-27 10:50:00,22.35,22.35,22.26,22.27,146665.0,19.1055,19.1055,19.0286,19.0372,146665.0
2020-11-27 11:00:00,22.26,22.29,22.2,22.24,134251.0,19.0286,19.0543,18.9773,19.0115,134251.0
2020-11-27 11:10:00,22.24,22.31,22.2,22.31,151299.0,19.0115,19.0714,18.9773,19.0714,151299.0
2020-11-27 11:20:00,22.31,22.32,22.22,22.24,160152.0,19.0714,19.0799,18.9944,19.0115,160152.0
2020-11-27 11:30:00,22.25,22.25,22.13,22.19,213271.0,19.0201,19.0201,18.9175,18.9688,213271.0
2020-11-27 11:40:00,22.18,22.22,22.15,22.21,142154.0,18.9602,18.9944,18.9346,18.9859,142154.0
2020-11-27 11:50:00,22.21,22.25,22.16,22.17,155065.0,18.9859,19.0201,18.9431,18.9517,155065.0
2020-11-27 12:00:00,22.17,22.18,22.07,22.1,247548.0,18.9517,18.9602,18.8662,18.8918,247548.0
2020-11-27 12:10:00,22.1,22.13,22.06,22.11,175688.0,18.8918,18.9175,18.8576,18.9004,175688.0
2020-11-27 12:20:00,22.11,22.16,22.09,22.12,189293.0,18.9004,18.9431,18.8833,18.9089,189293.0
2020-11-27 12:30:00,22.12,22.24,22.11,22.23,221024.0,18.9089,19.0115,18.9004,19.003,221024.0
2020-11-27 12:40:00,22.23,22.24,22.18,22.23,211601.0,19.003,19.0115,18.9602,19.003,211601.0
2020-11-27 12:50:00,22.23,22.28,22.18,22.27,511027.0,19.003,19.0457,18.9602,19.0372,511027.0
2020-11-30 09:30:00,22.09,22.19,21.95,21.98,373768.0,18.8833,18.9688,18.7636,18.7893,373768.0
2020-11-30 09:40:00,21.98,21.99,21.81,21.88,270737.0,18.7893,18.7978,18.6439,18.7038,270737.0
2020-11-30 09:50:00,21.88,21.97,21.82,21.89,240012.0,18.7038,18.7807,18.6525,18.7123,240012.0
2020-11-30 10:00:00,21.89,21.97,21.88,21.93,164896.0,18.7123,18.7807,18.7038,18.7465,164896.0
2020-11-30 10:10:00,21.94,22.0,21.87,21.88,179718.0,18.7551,18.8064,18.6952,18.7038,179718.0
2020-11-30 10:20:00,21.88,21.94,21.85,21.86,143553.0,18.7038,18.7551,18.6781,18.6867,143553.0
2020-11-30 10:30:00,21.86,21.87,21.8,21.87,235716.0,18.6867,18.6952,18.6354,18.6952,235716.0
2020-11-30 10:40:00,21.87,21.95,21.85,21.92,345686.0,18.6952,18.7636,18.6781,18.738,345686.0
2020-11-30 10:50:00,21.92,21.97,21.91,21.95,169532.0,18.738,18.7807,18.7294,18.7636,169532.0
2020-11-30 11:00:00,21.96,22.01,21.92,21.92,244232.0,18.7722,18.8149,18.738,18.738,244232.0
2020-11-30 11:10:00,21.93,21.98,21.9,21.92,297509.0,18.7465,18.7893,18.7209,18.738,297509.0
2020-11-30 11:20:00,21.93,21.96,21.87,21.96,198895.0,18.7465,18.7722,18.6952,18.7722,198895.0
2020-11-30 11:30:00,21.96,21.96,21.89,21.92,114775.0,18.7722,18.7722,18.7123,18.738,114775.0
2020-11-30 11:40:00,21.93,22.03,21.91,22.02,117837.0,18.7465,18.832,18.7294,18.8235,117837.0
2020-11-30 11:50:00,22.02,22.04,21.99,22.0,113540.0,18.8235,18.8405,18.7978,18.8064,113540.0
2020-11-30 12:00:00,22.0,22.03,21.94,22.02,106940.0,18.8064,18.832,18.7551,18.8235,106940.0
2020-11-30 12:10:00,22.02,22.05,22.0,22.03,94684.0,18.8235,18.8491,18.8064,18.832,94684.0
2020-11-30 12:20:00,22.04,22.11,22.02,22.09,128611.0,18.8405,18.9004,18.8235,18.8833,128611.0
2020-11-30 12:30:00,22.09,22.13,22.06,22.07,112869.0,18.8833,18.9175,18.8576,18.8662,112869.0
2020-11-30 12:40:00,22.07,22.18,22.06,22.17,145749.0,18.8662,18.9602,18.8576,18.9517,145749.0
2020-11-30 12:50:00,22.17,22.18,22.13,22.16,202985.0,18.9517,18.9602,18.9175,18.9431,202985.0
2020-11-30 13:00:00,22.16,22.18,22.13,22.16,123837.0,18.9431,18.9602,18.9175,18.9431,123837.0
2020-11-30 13:10:00,22.16,22.16,22.12,22.13,98954.0,18.9431,18.9431,18.9089,18.9175,98954.0
2020-11-30 13:20:00,22.13,22.16,22.11,22.16,80902.0,18.9175,18.9431,18.9004,18.9431,80902.0
2020-11-30 13:30:00,22.16,22.17,22.14,22.17,72244.0,18.9431,18.9517,18.926,18.9517,72244.0
2020-11-30 13:40:00,22.17,22.2,22.15,22.19,70533.0,18.9517,18.9773,18.9346,18.9688,70533.0
2020-11-30 13:50:00,22.19,22.2,22.16,22.18,80077.0,18.9688,18.9773,18.9431,18.9602,80077.0
2020-11-30 14:00:00,22.18,22.19,22.14,22.14,85281.0,18.9602,18.9688,18.926,18.926,85281.0
2020-11-30 14:10:00,22.14,22.16,22.11,22.14,115286.0,18.926,18.9431,18.9004,18.926,115286.0
2020-11-30 14:20:00,22.14,22.18,22.12,22.16,118575.0,18.926,18.9602,18.9089,18.9431,118575.0
2020-11-30 14:30:00,22.16,22.16,22.11,22.14,121069.0,18.9431,18.9431,18.9004,18.926,121069.0
2020-11-30 14:40:00,22.14,22.15,22.1,22.14,160596.0,18.926,18.9346,18.8918,18.926,160596.0
2020-11-30 14:50:00,22.13,22.24,22.12,22.23,153827.0,18.9175,19.0115,18.9089,19.003,153827.0
2020-11-30 15:00:00,22.24,22.27,22.21,22.26,202700.0,19.0115,19.0372,18.9859,19.0286,202700.0
2020-11-30 15:10:00,22.26,22.29,22.2,22.26,212422.0,19.0286,19.0543,18.9773,19.0286,212422.0
2020-11-30 15:20:00,22.26,22.27,22.2,22.21,192360.0,19.0286,19.0372,18.9773,18.9859,192360.0
2020-11-30 15:30:00,22.2,22.25,22.19,22.2,242573.0,18.9773,19.0201,18.9688,18.9773,242573.0
2020-11-30 15:40:00,22.19,22.19,22.06,22.09,558484.0,18.9688,18.9688,18.8576,18.8833,558484.0
2020-11-30 15:50:00,22.09,22.13,21.87,21.92,2418505.0,18.8833,18.9175,18.6952,18.738,2418505.0
2020-12-01 09:30:00,22.22,22.33,22.08,22.22,418716.0,18.9944,19.0885,18.8747,18.9944,418716.0
2020-12-01 09:40:00,22.21,22.22,22.1,22.13,257029.0,18.9859,18.9944,18.8918,18.9175,257029.0
2020-12-01 09:50:00,22.13,22.24,22.13,22.2,281191.0,18.9175,19.0115,18.9175,18.9773,281191.0
2020-12-01 10:00:00,22.2,22.35,22.19,22.32,307335.0,18.9773,19.1055,18.9688,19.0799,307335.0
2020-12-01 10:10:00,22.32,22.37,22.3,22.37,282366.0,19.0799,19.1226,19.0628,19.1226,282366.0
2020-12-01 10:20:00,22.37,22.42,22.34,22.39,273732.0,19.1226,19.1654,19.097,19.1397,273732.0
2020-12-01 10:30:00,22.39,22.4,22.26,22.28,265681.0,19.1397,19.1483,19.0286,19.0457,265681.0
2020-12-01 10:40:00,22.27,22.28,22.23,22.28,332630.0,19.0372,19.0457,19.003,19.0457,332630.0
2020-12-01 10:50:00,22.28,22.36,22.27,22.31,206240.0,19.0457,19.1141,19.0372,19.0714,206240.0
2020-12-01 11:00:00,22.3,22.39,22.3,22.35,164686.0,19.0628,19.1397,19.0628,19.1055,164686.0
2020-12-01 11:10:00,22.36,22.41,22.35,22.39,209587.0,19.1141,19.1568,19.1055,19.1397,209587.0
2020-12-01 11:20:00,22.38,22.39,22.28,22.29,201921.0,19.1312,19.1397,19.0457,19.0543,201921.0
2020-12-01 11:30:00,22.29,22.31,22.26,22.3,164801.0,19.0543,19.0714,19.0286,19.0628,164801.0
2020-12-01 11:40:00,22.31,22.33,22.27,22.27,129457.0,19.0714,19.0885,19.0372,19.0372,129457.0
2020-12-01 11:50:00,22.28,22.31,22.24,22.3,182497.0,19.0457,19.0714,19.0115,19.0628,182497.0
2020-12-01 12:00:00,22.29,22.34,22.28,22.3,140510.0,19.0543,19.097,19.0457,19.0628,140510.0
2020-12-01 12:10:00,22.3,22.37,22.29,22.34,175557.0,19.0628,19.1226,19.0543,19.097,175557.0
2020-12-01 12:20:00,22.33,22.39,22.32,22.37,196503.0,19.0885,19.1397,19.0799,19.1226,196503.0
2020-12-01 12:30:00,22.37,22.42,22.35,22.37,213783.0,19.1226,19.1654,19.1055,19.1226,213783.0
2020-12-01 12:40:00,22.37,22.42,22.35,22.42,140386.0,19.1226,19.1654,19.1055,19.1654,140386.0
2020-12-01 12:50:00,22.42,22.42,22.34,22.37,145955.0,19.1654,19.1654,19.097,19.1226,145955.0
2020-12-01 13:00:00,22.38,22.43,22.37,22.41,144788.0,19.1312,19.1739,19.1226,19.1568,144788.0
2020-12-01 13:10:00,22.41,22.43,22.37,22.39,138668.0,19.1568,19.1739,19.1226,19.1397,138668.0
2020-12-01 13:20:00,22.4,22.4,22.35,22.36,107306.0,19.1483,19.1483,19.1055,19.1141,107306.0
2020-12-01 13:30:00,22.37,22.4,22.34,22.39,171433.0,19.1226,19.1483,19.097,19.1397,171433.0
2020-12-01 13:40:00,22.39,22.4,22.35,22.37,125055.0,19.1397,19.1483,19.1055,19.1226,125055.0
2020-12-01 13:50:00,22.37,22.41,22.35,22.39,276045.0,19.1226,19.1568,19.1055,19.1397,276045.0
2020-12-01 14:00:00,22.39,22.48,22.38,22.48,214374.0,19.1397,19.2167,19.1312,19.2167,214374.0
2020-12-01 14:10:00,22.48,22.52,22.47,22.49,260472.0,19.2167,19.2509,19.2081,19.2252,260472.0
2020-12-01 14:20:00,22.49,22.53,22.47,22.51,197513.0,19.2252,19.2594,19.2081,19.2423,197513.0
2020-12-01 14:30:00,22.51,22.51,22.46,22.48,279598.0,19.2423,19.2423,19.1996,19.2167,279598.0
2020-12-01 14:40:00,22.48,22.59,22.48,22.55,247087.0,19.2167,19.3107,19.2167,19.2765,247087.0
2020-12-01 14:50:00,22.55,22.56,22.47,22.48,127885.0,19.2765,19.2851,19.2081,19.2167,127885.0
2020-12-01 15:00:00,22.48,22.5,22.36,22.39,255746.0,19.2167,19.2338,19.1141,19.1397,255746.0
2020-12-01 15:10:00,22.39,22.41,22.37,22.39,168539.0,19.1397,19.1568,19.1226,19.1397,168539.0
2020-12-01 15:20:00,22.39,22.45,22.38,22.42,227735.0,19.1397,19.191,19.1312,19.1654,227735.0
2020-12-01 15:30:00,22.43,22.47,22.42,22.45,339874.0,19.1739,19.2081,19.1654,19.191,339874.0
2020-12-01 15:40:00,22.45,22.45,22.41,22.45,509565.0,19.191,19.191,19.1568,19.191,509565.0
2020-12-01 15:50:00,22.45,22.47,22.36,22.37,924746.0,19.191,19.2081,19.1141,19.1226,924746.0
2020-12-02 09:30:00,22.36,22.46,22.25,22.33,297297.0,19.1141,19.1996,19.0201,19.0885,297297.0
2020-12-02 09:40:00,22.32,22.43,22.27,22.41,263973.0,19.0799,19.1739,19.0372,19.1568,263973.0
2020-12-02 09:50:00,22.41,22.56,22.41,22.52,275505.0,19.1568,19.2851,19.1568,19.2509,275505.0
2020-12-02 10:00:00,22.53,22.62,22.51,22.52,198114.0,19.2594,19.3364,19.2423,19.2509,198114.0
2020-12-02 10:10:00,22.52,22.58,22.46,22.57,136985.0,19.2509,19.3022,19.1996,19.2936,136985.0
2020-12-02 10:20:00,22.57,22.7,22.54,22.69,156693.0,19.2936,19.4047,19.268,19.3962,156693.0
2020-12-02 10:30:00,22.69,22.69,22.64,22.68,155689.0,19.3962,19.3962,19.3535,19.3876,155689.0
2020-12-02 10:40:00,22.68,22.69,22.6,22.61,153432.0,19.3876,19.3962,19.3193,19.3278,153432.0
2020-12-02 10:50:00,22.61,22.66,22.58,22.64,180921.0,19.3278,19.3705,19.3022,19.3535,180921.0
2020-12-02 11:00:00,22.64,22.75,22.64,22.74,140491.0,19.3535,19.4475,19.3535,19.4389,140491.0
2020-12-02 11:10:00,22.74,22.79,22.73,22.73,130685.0,19.4389,19.4817,19.4304,19.4304,130685.0
2020-12-02 11:20:00,22.74,22.83,22.71,22.83,250802.0,19.4389,19.5159,19.4133,19.5159,250802.0
2020-12-02 11:30:00,22.83,22.9,22.82,22.89,330326.0,19.5159,19.5757,19.5073,19.5672,330326.0
2020-12-02 11:40:00,22.89,22.9,22.8,22.83,273535.0,19.5672,19.5757,19.4902,19.5159,273535.0
2020-12-02 11:50:00,22.83,22.87,22.79,22.83,269511.0,19.5159,19.5501,19.4817,19.5159,269511.0
2020-12-02 12:00:00,22.83,22.9,22.83,22.89,97806.0,19.5159,19.5757,19.5159,19.5672,97806.0
2020-12-02 12:10:00,22.89,22.89,22.8,22.84,101029.0,19.5672,19.5672,19.4902,19.5244,101029.0
2020-12-02 12:20:00,22.84,22.85,22.8,22.83,85839.0,19.5244,19.533,19.4902,19.5159,85839.0
2020-12-02 12:30:00,22.83,22.86,22.81,22.84,64979.0,19.5159,19.5415,19.4988,19.5244,64979.0
2020-12-02 12:40:00,22.84,22.85,22.76,22.78,97841.0,19.5244,19.533,19.456,19.4731,97841.0
2020-12-02 12:50:00,22.77,22.79,22.67,22.68,128720.0,19.4646,19.4817,19.3791,19.3876,128720.0
2020-12-02 13:00:00,22.68,22.72,22.67,22.69,78290.0,19.3876,19.4218,19.3791,19.3962,78290.0
2020-12-02 13:10:00,22.69,22.72,22.68,22.7,74371.0,19.3962,19.4218,19.3876,19.4047,74371.0
2020-12-02 13:20:00,22.7,22.75,22.69,22.74,71928.0,19.4047,19.4475,19.3962,19.4389,71928.0
2020-12-02 13:30:00,22.75,22.79,22.73,22.76,100928.0,19.4475,19.4817,19.4304,19.456,100928.0
2020-12-02 13:40:00,22.75,22.75,22.65,22.72,101151.0,19.4475,19.4475,19.362,19.4218,101151.0
2020-12-02 13:50:00,22.73,22.78,22.73,22.77,65842.0,19.4304,19.4731,19.4304,19.4646,65842.0
2020-12-02 14:00:00,22.77,22.78,22.68,22.69,97136.0,19.4646,19.4731,19.3876,19.3962,97136.0
2020-12-02 14:10:00,22.7,22.72,22.65,22.71,81187.0,19.4047,19.4218,19.362,19.4133,81187.0
2020-12-02 14:20:00,22.71,22.93,22.71,22.91,339155.0,19.4133,19.6014,19.4133,19.5843,339155.0
2020-12-02 14:30:00,22.91,22.96,22.9,22.91,223430.0,19.5843,19.627,19.5757,19.5843,223430.0
2020-12-02 14:40:00,22.92,22.97,22.9,22.96,115532.0,19.5928,19.6355,19.5757,19.627,115532.0
2020-12-02 14:50:00,22.96,22.98,22.92,22.94,130356.0,19.627,19.6441,19.5928,19.6099,130356.0
2020-12-02 15:00:00,22.94,22.96,22.91,22.94,178186.0,19.6099,19.627,19.5843,19.6099,178186.0
2020-12-02 15:10:00,22.95,22.97,22.92,22.95,141331.0,19.6184,19.6355,19.5928,19.6184,141331.0
2020-12-02 15:20:00,22.95,22.96,22.91,22.94,153372.0,19.6184,19.627,19.5843,19.6099,153372.0
2020-12-02 15:30:00,22.94,22.96,22.91,22.93,227947.0,19.6099,19.627,19.5843,19.6014,227947.0
2020-12-02 15:40:00,22.92,22.96,22.85,22.85,275923.0,19.5928,19.627,19.533,19.533,275923.0
2020-12-02 15:50:00,22.85,22.88,22.75,22.82,747992.0,19.533,19.5586,19.4475,19.5073,747992.0
2020-12-03 09:30:00,22.8,22.98,22.76,22.94,301794.0,19.4902,19.6441,19.456,19.6099,301794.0
2020-12-03 09:40:00,22.93,23.05,22.89,23.05,301192.0,19.6014,19.7039,19.5672,19.7039,301192.0
2020-12-03 09:50:00,23.05,23.2,23.04,23.12,197278.0,19.7039,19.8322,19.6954,19.7638,197278.0
2020-12-03 10:00:00,23.13,23.18,23.09,23.14,277094.0,19.7723,19.8151,19.7381,19.7809,277094.0
2020-12-03 10:10:00,23.14,23.2,23.11,23.19,149488.0,19.7809,19.8322,19.7552,19.8236,149488.0
2020-12-03 10:20:00,23.2,23.22,23.14,23.14,140247.0,19.8322,19.8493,19.7809,19.7809,140247.0
2020-12-03 10:30:00,23.14,23.19,23.13,23.14,116573.0,19.7809,19.8236,19.7723,19.7809,116573.0
2020-12-03 10:40:00,23.14,23.23,23.14,23.2,135832.0,19.7809,19.8578,19.7809,19.8322,135832.0
2020-12-03 10:50:00,23.2,23.23,23.17,23.23,134970.0,19.8322,19.8578,19.8065,19.8578,134970.0
2020-12-03 11:00:00,23.23,23.25,23.18,23.23,124037.0,19.8578,19.8749,19.8151,19.8578,124037.0
2020-12-03 11:10:00,23.23,23.31,23.21,23.3,171642.0,19.8578,19.9262,19.8407,19.9176,171642.0
2020-12-03 11:20:00,23.3,23.33,23.28,23.32,177501.0,19.9176,19.9433,19.9005,19.9347,177501.0
2020-12-03 11:30:00,23.32,23.36,23.31,23.33,144410.0,19.9347,19.9689,19.9262,19.9433,144410.0
2020-12-03 11:40:00,23.33,23.4,23.32,23.39,236462.0,19.9433,20.0031,19.9347,19.9946,236462.0
2020-12-03 11:50:00,23.39,23.43,23.37,23.39,207412.0,19.9946,20.0288,19.9775,19.9946,207412.0
2020-12-03 12:00:00,23.39,23.41,23.37,23.39,131550.0,19.9946,20.0117,19.9775,19.9946,131550.0
2020-12-03 12:10:00,23.39,23.4,23.36,23.39,257904.0,19.9946,20.0031,19.9689,19.9946,257904.0
2020-12-03 12:20:00,23.4,23.41,23.37,23.38,179524.0,20.0031,20.0117,19.9775,19.986,179524.0
2020-12-03 12:30:00,23.38,23.43,23.37,23.42,126711.0,19.986,20.0288,19.9775,20.0202,126711.0
2020-12-03 12:40:00,23.41,23.42,23.32,23.35,146582.0,20.0117,20.0202,19.9347,19.9604,146582.0
2020-12-03 12:50:00,23.34,23.4,23.34,23.39,49102.0,19.9518,20.0031,19.9518,19.9946,49102.0
2020-12-03 13:00:00,23.39,23.39,23.33,23.34,61912.0,19.9946,19.9946,19.9433,19.9518,61912.0
2020-12-03 13:10:00,23.35,23.36,23.31,23.32,64351.0,19.9604,19.9689,19.9262,19.9347,64351.0
2020-12-03 13:20:00,23.32,23.32,23.28,23.29,100943.0,19.9347,19.9347,19.9005,19.9091,100943.0
2020-12-03 13:30:00,23.28,23.34,23.27,23.33,111698.0,19.9005,19.9518,19.892,19.9433,111698.0
2020-12-03 13:40:00,23.32,23.35,23.26,23.33,137641.0,19.9347,19.9604,19.8834,19.9433,137641.0
2020-12-03 13:50:00,23.32,23.39,23.3,23.32,234250.0,19.9347,19.9946,19.9176,19.9347,234250.0
2020-12-03 14:00:00,23.33,23.36,23.31,23.32,68849.0,19.9433,19.9689,19.9262,19.9347,68849.0
2020-12-03 14:10:00,23.32,23.38,23.31,23.38,75183.0,19.9347,19.986,19.9262,19.986,75183.0
2020-12-03 14:20:00,23.37,23.41,23.32,23.35,171379.0,19.9775,20.0117,19.9347,19.9604,171379.0
2020-12-03 14:30:00,23.35,23.36,23.32,23.33,80811.0,19.9604,19.9689,19.9347,19.9433,80811.0
2020-12-03 14:40:00,23.33,23.34,23.3,23.3,113849.0,19.9433,19.9518,19.9176,19.9176,113849.0
2020-12-03 14:50:00,23.3,23.31,23.21,23.22,152630.0,19.9176,19.9262,19.8407,19.8493,152630.0
2020-12-03 15:00:00,23.23,23.23,23.2,23.21,165019.0,19.8578,19.8578,19.8322,19.8407,165019.0
2020-12-03 15:10:00,23.21,23.29,23.2,23.27,235034.0,19.8407,19.9091,19.8322,19.892,235034.0
2020-12-03 15:20:00,23.27,23.32,23.26,23.3,182536.0,19.892,19.9347,19.8834,19.9176,182536.0
2020-12-03 15:30:00,23.29,23.3,23.24,23.25,210446.0,19.9091,19.9176,19.8664,19.8749,210446.0
2020-12-03 15:40:00,23.24,23.29,23.17,23.28,278721.0,19.8664,19.9091,19.8065,19.9005,278721.0
2020-12-03 15:50:00,23.27,23.28,23.18,23.25,759242.0,19.892,19.9005,19.8151,19.8749,759242.0
2020-12-04 09:30:00,23.26,23.47,23.25,23.42,254830.0,19.8834,20.063,19.8749,20.0202,254830.0
2020-12-04 09:40:00,23.42,23.46,23.34,23.37,147954.0,20.0202,20.0544,19.9518,19.9775,147954.0
2020-12-04 09:50:00,23.38,23.41,23.31,23.31,155657.0,19.986,20.0117,19.9262,19.9262,155657.0
2020-12-04 10:00:00,23.3,23.45,23.29,23.45,106838.0,19.9176,20.0459,19.9091,20.0459,106838.0
2020-12-04 10:10:00,23.44,23.48,23.41,23.46,129451.0,20.0373,20.0715,20.0117,20.0544,129451.0
2020-12-04 10:20:00,23.47,23.49,23.44,23.48,128334.0,20.063,20.0801,20.0373,20.0715,128334.0
2020-12-04 10:30:00,23.48,23.56,23.45,23.54,289823.0,20.0715,20.1399,20.0459,20.1228,289823.0
2020-12-04 10:40:00,23.54,23.6,23.51,23.58,129270.0,20.1228,20.1741,20.0972,20.157,129270.0
2020-12-04 10:50:00,23.58,23.59,23.51,23.59,100695.0,20.157,20.1655,20.0972,20.1655,100695.0
2020-12-04 11:00:00,23.59,23.62,23.54,23.62,82169.0,20.1655,20.1912,20.1228,20.1912,82169.0
2020-12-04 11:10:00,23.61,23.66,23.61,23.63,134721.0,20.1826,20.2254,20.1826,20.1997,134721.0
2020-12-04 11:20:00,23.64,23.64,23.59,23.63,75809.0,20.2083,20.2083,20.1655,20.1997,75809.0
2020-12-04 11:30:00,23.63,23.69,23.6,23.67,110299.0,20.1997,20.251,20.1741,20.2339,110299.0
2020-12-04 11:40:00,23.67,23.7,23.64,23.67,89511.0,20.2339,20.2596,20.2083,20.2339,89511.0
2020-12-04 11:50:00,23.68,23.72,23.66,23.7,113381.0,20.2425,20.2767,20.2254,20.2596,113381.0
2020-12-04 12:00:00,23.7,23.78,23.69,23.76,124968.0,20.2596,20.328,20.251,20.3109,124968.0
2020-12-04 12:10:00,23.76,23.79,23.72,23.75,152178.0,20.3109,20.3365,20.2767,20.3023,152178.0
2020-12-04 12:20:00,23.75,23.76,23.68,23.72,127328.0,20.3023,20.3109,20.2425,20.2767,127328.0
2020-12-04 12:30:00,23.73,23.83,23.72,23.78,280742.0,20.2852,20.3707,20.2767,20.328,280742.0
2020-12-04 12:40:00,23.79,23.8,23.72,23.73,205772.0,20.3365,20.3451,20.2767,20.2852,205772.0
2020-12-04 12:50:00,23.73,23.75,23.71,23.73,71021.0,20.2852,20.3023,20.2681,20.2852,71021.0
2020-12-04 13:00:00,23.72,23.8,23.7,23.78,192349.0,20.2767,20.3451,20.2596,20.328,192349.0
2020-12-04 13:10:00,23.78,23.87,23.77,23.84,147408.0,20.328,20.4049,20.3194,20.3793,147408.0
2020-12-04 13:20:00,23.84,23.88,23.81,23.82,163892.0,20.3793,20.4134,20.3536,20.3622,163892.0
2020-12-04 13:30:00,23.83,23.87,23.81,23.87,109134.0,20.3707,20.4049,20.3536,20.4049,109134.0
2020-12-04 13:40:00,23.86,23.87,23.77,23.78,86983.0,20.3963,20.4049,20.3194,20.328,86983.0
2020-12-04 13:50:00,23.77,23.78,23.75,23.76,72761.0,20.3194,20.328,20.3023,20.3109,72761.0
2020-12-04 14:00:00,23.76,23.77,23.65,23.68,125403.0,20.3109,20.3194,20.2168,20.2425,125403.0
2020-12-04 14:10:00,23.67,23.73,23.64,23.69,151987.0,20.2339,20.2852,20.2083,20.251,151987.0
2020-12-04 14:20:00,23.7,23.78,23.69,23.78,180805.0,20.2596,20.328,20.251,20.328,180805.0
2020-12-04 14:30:00,23.78,23.79,23.69,23.74,167020.0,20.328,20.3365,20.251,20.2938,167020.0
2020-12-04 14:40:00,23.74,23.78,23.73,23.74,109626.0,20.2938,20.328,20.2852,20.2938,109626.0
2020-12-04 14:50:00,23.74,23.78,23.72,23.75,120760.0,20.2938,20.328,20.2767,20.3023,120760.0
2020-12-04 15:00:00,23.75,23.78,23.73,23.75,138031.0,20.3023,20.328,20.2852,20.3023,138031.0
2020-12-04 15:10:00,23.76,23.78,23.73,23.78,118939.0,20.3109,20.328,20.2852,20.328,118939.0
2020-12-04 15:20:00,23.78,23.81,23.69,23.71,246595.0,20.328,20.3536,20.251,20.2681,246595.0
2020-12-04 15:30:00,23.71,23.73,23.64,23.67,296124.0,20.2681,20.2852,20.2083,20.2339,296124.0
2020-12-04 15:40:00,23.67,23.76,23.64,23.74,308842.0,20.2339,20.3109,20.2083,20.2938,308842.0
2020-12-04 15:50:00,23.75,23.78,23.71,23.77,646079.0,20.3023,20.328,20.2681,20.3194,646079.0
2020-12-07 09:30:00,23.57,23.57,23.57,23.57,0.0,20.1484,20.1484,20.1484,20.1484,0.0
2020-12-07 09:40:00,23.5,23.73,23.36,23.58,191055.0,20.0886,20.2852,19.9689,20.157,191055.0
2020-12-07 09:50:00,23.58,23.68,23.51,23.62,418819.0,20.157,20.2425,20.0972,20.1912,418819.0
2020-12-07 10:00:00,23.62,23.79,23.6,23.79,241826.0,20.1912,20.3365,20.1741,20.3365,241826.0
2020-12-07 10:10:00,23.78,23.83,23.77,23.8,151501.0,20.328,20.3707,20.3194,20.3451,151501.0
2020-12-07 10:20:00,23.8,23.85,23.73,23.78,266651.0,20.3451,20.3878,20.2852,20.328,266651.0
2020-12-07 10:30:00,23.78,23.81,23.75,23.77,158798.0,20.328,20.3536,20.3023,20.3194,158798.0
2020-12-07 10:40:00,23.77,23.79,23.73,23.79,83503.0,20.3194,20.3365,20.2852,20.3365,83503.0
2020-12-07 10:50:00,23.79,23.81,23.75,23.78,107815.0,20.3365,20.3536,20.3023,20.328,107815.0
2020-12-07 11:00:00,23.79,23.84,23.78,23.81,204181.0,20.3365,20.3793,20.328,20.3536,204181.0
2020-12-07 11:10:00,23.82,23.84,23.79,23.8,84081.0,20.3622,20.3793,20.3365,20.3451,84081.0
2020-12-07 11:20:00,23.8,23.83,23.78,23.8,115055.0,20.3451,20.3707,20.328,20.3451,115055.0
2020-12-07 11:30:00,23.8,23.89,23.79,23.89,170426.0,20.3451,20.422,20.3365,20.422,170426.0
2020-12-07 11:40:00,23.89,23.89,23.81,23.82,115265.0,20.422,20.422,20.3536,20.3622,115265.0
2020-12-07 11:50:00,23.81,23.81,23.76,23.77,153483.0,20.3536,20.3536,20.3109,20.3194,153483.0
2020-12-07 12:00:00,23.77,23.79,23.75,23.79,80627.0,20.3194,20.3365,20.3023,20.3365,80627.0
2020-12-07 12:10:00,23.78,23.85,23.78,23.84,116602.0,20.328,20.3878,20.328,20.3793,116602.0
2020-12-07 12:20:00,23.84,23.86,23.82,23.83,73888.0,20.3793,20.3963,20.3622,20.3707,73888.0
2020-12-07 12:30:00,23.83,23.85,23.81,23.85,93611.0,20.3707,20.3878,20.3536,20.3878,93611.0
2020-12-07 12:40:00,23.85,23.87,23.82,23.84,100186.0,20.3878,20.4049,20.3622,20.3793,100186.0
2020-12-07 12:50:00,23.84,23.84,23.76,23.77,103776.0,20.3793,20.3793,20.3109,20.3194,103776.0
2020-12-07 13:00:00,23.76,23.78,23.72,23.73,107732.0,20.3109,20.328,20.2767,20.2852,107732.0
2020-12-07 13:10:00,23.73,23.77,23.71,23.76,86205.0,20.2852,20.3194,20.2681,20.3109,86205.0
2020-12-07 13:20:00,23.76,23.81,23.75,23.79,118408.0,20.3109,20.3536,20.3023,20.3365,118408.0
2020-12-07 13:30:00,23.79,23.82,23.76,23.8,80621.0,20.3365,20.3622,20.3109,20.3451,80621.0
2020-12-07 13:40:00,23.79,23.79,23.73,23.73,97123.0,20.3365,20.3365,20.2852,20.2852,97123.0
2020-12-07 13:50:00,23.73,23.74,23.7,23.72,109500.0,20.2852,20.2938,20.2596,20.2767,109500.0
2020-12-07 14:00:00,23.72,23.78,23.66,23.76,190572.0,20.2767,20.328,20.2254,20.3109,190572.0
2020-12-07 14:10:00,23.76,23.76,23.7,23.72,77646.0,20.3109,20.3109,20.2596,20.2767,77646.0
2020-12-07 14:20:00,23.73,23.77,23.71,23.76,85829.0,20.2852,20.3194,20.2681,20.3109,85829.0
2020-12-07 14:30:00,23.76,23.77,23.73,23.73,82935.0,20.3109,20.3194,20.2852,20.2852,82935.0
2020-12-07 14:40:00,23.73,23.77,23.73,23.76,102555.0,20.2852,20.3194,20.2852,20.3109,102555.0
2020-12-07 14:50:00,23.76,23.77,23.7,23.74,113715.0,20.3109,20.3194,20.2596,20.2938,113715.0
2020-12-07 15:00:00,23.74,23.75,23.68,23.71,111253.0,20.2938,20.3023,20.2425,20.2681,111253.0
2020-12-07 15:10:00,23.72,23.76,23.69,23.76,153026.0,20.2767,20.3109,20.251,20.3109,153026.0
2020-12-07 15:20:00,23.76,23.78,23.73,23.76,133994.0,20.3109,20.328,20.2852,20.3109,133994.0
2020-12-07 15:30:00,23.76,23.78,23.71,23.71,279830.0,20.3109,20.328,20.2681,20.2681,279830.0
2020-12-07 15:40:00,23.71,23.72,23.64,23.66,277584.0,20.2681,20.2767,20.2083,20.2254,277584.0
2020-12-07 15:50:00,23.66,23.71,23.64,23.69,586509.0,20.2254,20.2681,20.2083,20.251,586509.0
2020-12-08 09:30:00,23.33,23.65,23.3,23.64,447566.0,20.1076,20.3834,20.0818,20.3748,447566.0
2020-12-08 09:40:00,23.64,23.69,23.52,23.54,142660.0,20.3748,20.4179,20.2714,20.2886,142660.0
2020-12-08 09:50:00,23.55,23.62,23.54,23.62,136008.0,20.2972,20.3576,20.2886,20.3576,136008.0
2020-12-08 10:00:00,23.62,23.69,23.57,23.66,133565.0,20.3576,20.4179,20.3145,20.392,133565.0
2020-12-08 10:10:00,23.66,23.68,23.62,23.66,334956.0,20.392,20.4093,20.3576,20.392,334956.0
2020-12-08 10:20:00,23.65,23.67,23.58,23.63,99339.0,20.3834,20.4007,20.3231,20.3662,99339.0
2020-12-08 10:30:00,23.64,23.7,23.61,23.64,82533.0,20.3748,20.4265,20.3489,20.3748,82533.0
2020-12-08 10:40:00,23.64,23.74,23.64,23.71,118379.0,20.3748,20.461,20.3748,20.4351,118379.0
2020-12-08 10:50:00,23.71,23.73,23.68,23.68,114806.0,20.4351,20.4524,20.4093,20.4093,114806.0
2020-12-08 11:00:00,23.69,23.75,23.67,23.72,95546.0,20.4179,20.4696,20.4007,20.4437,95546.0
2020-12-08 11:10:00,23.73,23.73,23.66,23.68,89096.0,20.4524,20.4524,20.392,20.4093,89096.0
2020-12-08 11:20:00,23.69,23.73,23.68,23.71,81811.0,20.4179,20.4524,20.4093,20.4351,81811.0
2020-12-08 11:30:00,23.7,23.75,23.7,23.73,116439.0,20.4265,20.4696,20.4265,20.4524,116439.0
2020-12-08 11:40:00,23.73,23.76,23.69,23.72,98582.0,20.4524,20.4782,20.4179,20.4437,98582.0
2020-12-08 11:50:00,23.73,23.75,23.64,23.66,123180.0,20.4524,20.4696,20.3748,20.392,123180.0
2020-12-08 12:00:00,23.66,23.68,23.62,23.66,128772.0,20.392,20.4093,20.3576,20.392,128772.0
2020-12-08 12:10:00,23.66,23.68,23.65,23.67,86690.0,20.392,20.4093,20.3834,20.4007,86690.0
2020-12-08 12:20:00,23.67,23.68,23.63,23.65,120228.0,20.4007,20.4093,20.3662,20.3834,120228.0
2020-12-08 12:30:00,23.66,23.66,23.62,23.64,100917.0,20.392,20.392,20.3576,20.3748,100917.0
2020-12-08 12:40:00,23.64,23.66,23.6,23.6,96079.0,20.3748,20.392,20.3403,20.3403,96079.0
2020-12-08 12:50:00,23.6,23.63,23.58,23.59,94984.0,20.3403,20.3662,20.3231,20.3317,94984.0
2020-12-08 13:00:00,23.59,23.62,23.55,23.55,97884.0,20.3317,20.3576,20.2972,20.2972,97884.0
2020-12-08 13:10:00,23.55,23.57,23.52,23.52,109584.0,20.2972,20.3145,20.2714,20.2714,109584.0
2020-12-08 13:20:00,23.52,23.59,23.51,23.53,79445.0,20.2714,20.3317,20.2628,20.28,79445.0
2020-12-08 13:30:00,23.54,23.57,23.53,23.54,87752.0,20.2886,20.3145,20.28,20.2886,87752.0
2020-12-08 13:40:00,23.54,23.55,23.51,23.54,74572.0,20.2886,20.2972,20.2628,20.2886,74572.0
2020-12-08 13:50:00,23.54,23.56,23.52,23.52,134358.0,20.2886,20.3058,20.2714,20.2714,134358.0
2020-12-08 14:00:00,23.53,23.53,23.46,23.46,177972.0,20.28,20.28,20.2197,20.2197,177972.0
2020-12-08 14:10:00,23.46,23.56,23.46,23.54,152720.0,20.2197,20.3058,20.2197,20.2886,152720.0
2020-12-08 14:20:00,23.55,23.57,23.5,23.55,182227.0,20.2972,20.3145,20.2541,20.2972,182227.0
2020-12-08 14:30:00,23.55,23.58,23.54,23.55,94737.0,20.2972,20.3231,20.2886,20.2972,94737.0
2020-12-08 14:40:00,23.54,23.56,23.53,23.54,97351.0,20.2886,20.3058,20.28,20.2886,97351.0
2020-12-08 14:50:00,23.54,23.56,23.52,23.55,145263.0,20.2886,20.3058,20.2714,20.2972,145263.0
2020-12-08 15:00:00,23.56,23.6,23.55,23.57,143473.0,20.3058,20.3403,20.2972,20.3145,143473.0
2020-12-08 15:10:00,23.57,23.57,23.53,23.55,134679.0,20.3145,20.3145,20.28,20.2972,134679.0
2020-12-08 15:20:00,23.55,23.59,23.54,23.58,210862.0,20.2972,20.3317,20.2886,20.3231,210862.0
2020-12-08 15:30:00,23.58,23.58,23.51,23.51,198539.0,20.3231,20.3231,20.2628,20.2628,198539.0
2020-12-08 15:40:00,23.51,23.57,23.5,23.51,306754.0,20.2628,20.3145,20.2541,20.2628,306754.0
2020-12-08 15:50:00,23.51,23.54,23.46,23.51,741415.0,20.2628,20.2886,20.2197,20.2628,741415.0
2020-12-09 09:30:00,23.11,23.61,23.11,23.6,878427.0,19.918,20.3489,19.918,20.3403,878427.0
2020-12-09 09:40:00,23.64,23.69,23.59,23.6,312744.0,20.3748,20.4179,20.3317,20.3403,312744.0
2020-12-09 09:50:00,23.59,23.75,23.56,23.73,290961.0,20.3317,20.4696,20.3058,20.4524,290961.0
2020-12-09 10:00:00,23.73,23.79,23.67,23.7,274503.0,20.4524,20.5041,20.4007,20.4265,274503.0
2020-12-09 10:10:00,23.7,23.71,23.6,23.71,278716.0,20.4265,20.4351,20.3403,20.4351,278716.0
2020-12-09 10:20:00,23.7,23.71,23.59,23.62,254689.0,20.4265,20.4351,20.3317,20.3576,254689.0
2020-12-09 10:30:00,23.62,23.62,23.43,23.46,216412.0,20.3576,20.3576,20.1938,20.2197,216412.0
2020-12-09 10:40:00,23.46,23.51,23.4,23.51,150197.0,20.2197,20.2628,20.1679,20.2628,150197.0
2020-12-09 10:50:00,23.5,23.5,23.45,23.45,205639.0,20.2541,20.2541,20.211,20.211,205639.0
2020-12-09 11:00:00,23.45,23.45,23.34,23.41,192977.0,20.211,20.211,20.1162,20.1766,192977.0
2020-12-09 11:10:00,23.41,23.47,23.41,23.45,137571.0,20.1766,20.2283,20.1766,20.211,137571.0
2020-12-09 11:20:00,23.45,23.49,23.43,23.48,186731.0,20.211,20.2455,20.1938,20.2369,186731.0
2020-12-09 11:30:00,23.48,23.48,23.43,23.46,131945.0,20.2369,20.2369,20.1938,20.2197,131945.0
2020-12-09 11:40:00,23.46,23.48,23.44,23.48,118851.0,20.2197,20.2369,20.2024,20.2369,118851.0
2020-12-09 11:50:00,23.47,23.54,23.45,23.51,211130.0,20.2283,20.2886,20.211,20.2628,211130.0
2020-12-09 12:00:00,23.52,23.52,23.47,23.49,94506.0,20.2714,20.2714,20.2283,20.2455,94506.0
2020-12-09 12:10:00,23.49,23.55,23.47,23.52,110961.0,20.2455,20.2972,20.2283,20.2714,110961.0
2020-12-09 12:20:00,23.51,23.52,23.47,23.48,89449.0,20.2628,20.2714,20.2283,20.2369,89449.0
2020-12-09 12:30:00,23.48,23.49,23.39,23.39,105216.0,20.2369,20.2455,20.1593,20.1593,105216.0
2020-12-09 12:40:00,23.39,23.42,23.32,23.34,151019.0,20.1593,20.1852,20.099,20.1162,151019.0
2020-12-09 12:50:00,23.33,23.4,23.31,23.38,102165.0,20.1076,20.1679,20.0904,20.1507,102165.0
2020-12-09 13:00:00,23.38,23.39,23.33,23.38,102287.0,20.1507,20.1593,20.1076,20.1507,102287.0
2020-12-09 13:10:00,23.37,23.41,23.36,23.38,94964.0,20.1421,20.1766,20.1335,20.1507,94964.0
2020-12-09 13:20:00,23.38,23.39,23.3,23.34,89795.0,20.1507,20.1593,20.0818,20.1162,89795.0
2020-12-09 13:30:00,23.33,23.33,23.23,23.28,149618.0,20.1076,20.1076,20.0214,20.0645,149618.0
2020-12-09 13:40:00,23.27,23.32,23.25,23.31,104128.0,20.0559,20.099,20.0387,20.0904,104128.0
2020-12-09 13:50:00,23.31,23.31,23.2,23.22,96807.0,20.0904,20.0904,19.9956,20.0128,96807.0
2020-12-09 14:00:00,23.23,23.28,23.21,23.25,116881.0,20.0214,20.0645,20.0042,20.0387,116881.0
2020-12-09 14:10:00,23.25,23.28,23.21,23.25,92048.0,20.0387,20.0645,20.0042,20.0387,92048.0
2020-12-09 14:20:00,23.25,23.29,23.23,23.28,177229.0,20.0387,20.0731,20.0214,20.0645,177229.0
2020-12-09 14:30:00,23.28,23.29,23.16,23.18,180729.0,20.0645,20.0731,19.9611,19.9783,180729.0
2020-12-09 14:40:00,23.19,23.22,23.15,23.2,153984.0,19.987,20.0128,19.9525,19.9956,153984.0
2020-12-09 14:50:00,23.2,23.23,23.17,23.22,106181.0,19.9956,20.0214,19.9697,20.0128,106181.0
2020-12-09 15:00:00,23.22,23.25,23.14,23.23,206919.0,20.0128,20.0387,19.9439,20.0214,206919.0
2020-12-09 15:10:00,23.23,23.26,23.21,23.23,114917.0,20.0214,20.0473,20.0042,20.0214,114917.0
2020-12-09 15:20:00,23.23,23.24,23.15,23.17,151811.0,20.0214,20.03,19.9525,19.9697,151811.0
2020-12-09 15:30:00,23.17,23.21,23.14,23.17,247002.0,19.9697,20.0042,19.9439,19.9697,247002.0
2020-12-09 15:40:00,23.17,23.28,23.16,23.23,300917.0,19.9697,20.0645,19.9611,20.0214,300917.0
2020-12-09 15:50:00,23.23,23.26,23.18,23.18,922898.0,20.0214,20.0473,19.9783,19.9783,922898.0
2020-12-10 09:30:00,22.85,23.12,22.85,23.1,329733.0,19.6939,19.9266,19.6939,19.9094,329733.0
2020-12-10 09:40:00,23.11,23.22,23.07,23.08,206959.0,19.918,20.0128,19.8835,19.8921,206959.0
2020-12-10 09:50:00,23.08,23.28,23.07,23.24,175588.0,19.8921,20.0645,19.8835,20.03,175588.0
2020-12-10 10:00:00,23.25,23.32,23.22,23.28,130609.0,20.0387,20.099,20.0128,20.0645,130609.0
2020-12-10 10:10:00,23.27,23.34,23.27,23.33,114690.0,20.0559,20.1162,20.0559,20.1076,114690.0
2020-12-10 10:20:00,23.33,23.35,23.3,23.33,114702.0,20.1076,20.1249,20.0818,20.1076,114702.0
2020-12-10 10:30:00,23.32,23.36,23.29,23.32,126278.0,20.099,20.1335,20.0731,20.099,126278.0
2020-12-10 10:40:00,23.32,23.38,23.29,23.38,89251.0,20.099,20.1507,20.0731,20.1507,89251.0
2020-12-10 10:50:00,23.38,23.42,23.38,23.39,98756.0,20.1507,20.1852,20.1507,20.1593,98756.0
2020-12-10 11:00:00,23.39,23.42,23.34,23.34,101378.0,20.1593,20.1852,20.1162,20.1162,101378.0
2020-12-10 11:10:00,23.35,23.4,23.32,23.36,160966.0,20.1249,20.1679,20.099,20.1335,160966.0
2020-12-10 11:20:00,23.36,23.4,23.33,23.4,88984.0,20.1335,20.1679,20.1076,20.1679,88984.0
2020-12-10 11:30:00,23.39,23.42,23.36,23.39,96495.0,20.1593,20.1852,20.1335,20.1593,96495.0
2020-12-10 11:40:00,23.39,23.41,23.32,23.32,95090.0,20.1593,20.1766,20.099,20.099,95090.0
2020-12-10 11:50:00,23.32,23.36,23.28,23.36,87820.0,20.099,20.1335,20.0645,20.1335,87820.0
2020-12-10 12:00:00,23.35,23.42,23.34,23.42,81277.0,20.1249,20.1852,20.1162,20.1852,81277.0
2020-12-10 12:10:00,23.41,23.43,23.37,23.41,110677.0,20.1766,20.1938,20.1421,20.1766,110677.0
2020-12-10 12:20:00,23.41,23.44,23.38,23.42,89022.0,20.1766,20.2024,20.1507,20.1852,89022.0
2020-12-10 12:30:00,23.42,23.44,23.38,23.39,72614.0,20.1852,20.2024,20.1507,20.1593,72614.0
2020-12-10 12:40:00,23.39,23.41,23.35,23.38,71289.0,20.1593,20.1766,20.1249,20.1507,71289.0
2020-12-10 12:50:00,23.37,23.39,23.31,23.34,136236.0,20.1421,20.1593,20.0904,20.1162,136236.0
2020-12-10 13:00:00,23.34,23.34,23.26,23.3,1322590.0,20.1162,20.1162,20.0473,20.0818,1322590.0
2020-12-10 13:10:00,23.29,23.3,23.24,23.27,198959.0,20.0731,20.0818,20.03,20.0559,198959.0
2020-12-10 13:20:00,23.27,23.28,23.23,23.26,141662.0,20.0559,20.0645,20.0214,20.0473,141662.0
2020-12-10 13:30:00,23.27,23.28,23.24,23.28,298616.0,20.0559,20.0645,20.03,20.0645,298616.0
2020-12-10 13:40:00,23.27,23.33,23.22,23.32,134157.0,20.0559,20.1076,20.0128,20.099,134157.0
2020-12-10 13:50:00,23.32,23.33,23.26,23.28,376752.0,20.099,20.1076,20.0473,20.0645,376752.0
2020-12-10 14:00:00,23.28,23.29,23.21,23.28,231570.0,20.0645,20.0731,20.0042,20.0645,231570.0
2020-12-10 14:10:00,23.28,23.29,23.22,23.24,99082.0,20.0645,20.0731,20.0128,20.03,99082.0
2020-12-10 14:20:00,23.23,23.27,23.22,23.27,117387.0,20.0214,20.0559,20.0128,20.0559,117387.0
2020-12-10 14:30:00,23.26,23.28,23.23,23.25,293312.0,20.0473,20.0645,20.0214,20.0387,293312.0
2020-12-10 14:40:00,23.24,23.27,23.23,23.26,143669.0,20.03,20.0559,20.0214,20.0473,143669.0
2020-12-10 14:50:00,23.26,23.28,23.23,23.26,165986.0,20.0473,20.0645,20.0214,20.0473,165986.0
2020-12-10 15:00:00,23.26,23.35,23.24,23.32,156749.0,20.0473,20.1249,20.03,20.099,156749.0
2020-12-10 15:10:00,23.32,23.35,23.24,23.31,289838.0,20.099,20.1249,20.03,20.0904,289838.0
2020-12-10 15:20:00,23.3,23.31,23.23,23.25,175787.0,20.0818,20.0904,20.0214,20.0387,175787.0
2020-12-10 15:30:00,23.25,23.28,23.22,23.24,293059.0,20.0387,20.0645,20.0128,20.03,293059.0
2020-12-10 15:40:00,23.25,23.28,23.23,23.24,322860.0,20.0387,20.0645,20.0214,20.03,322860.0
2020-12-10 15:50:00,23.25,23.29,23.15,23.16,1149365.0,20.0387,20.0731,19.9525,19.9611,1149365.0
2020-12-11 09:30:00,23.01,23.26,22.9,23.24,522361.0,19.8318,20.0473,19.737,20.03,522361.0
2020-12-11 09:40:00,23.24,23.28,23.12,23.21,139981.0,20.03,20.0645,19.9266,20.0042,139981.0
2020-12-11 09:50:00,23.21,23.35,23.16,23.31,159789.0,20.0042,20.1249,19.9611,20.0904,159789.0
2020-12-11 10:00:00,23.31,23.31,23.23,23.26,141406.0,20.0904,20.0904,20.0214,20.0473,141406.0
2020-12-11 10:10:00,23.26,23.34,23.25,23.33,139349.0,20.0473,20.1162,20.0387,20.1076,139349.0
2020-12-11 10:20:00,23.33,23.33,23.21,23.23,118616.0,20.1076,20.1076,20.0042,20.0214,118616.0
2020-12-11 10:30:00,23.23,23.24,23.18,23.19,91229.0,20.0214,20.03,19.9783,19.987,91229.0
2020-12-11 10:40:00,23.2,23.23,23.14,23.19,119599.0,19.9956,20.0214,19.9439,19.987,119599.0
2020-12-11 10:50:00,23.19,23.23,23.16,23.19,109637.0,19.987,20.0214,19.9611,19.987,109637.0
2020-12-11 11:00:00,23.19,23.23,23.12,23.14,99548.0,19.987,20.0214,19.9266,19.9439,99548.0
2020-12-11 11:10:00,23.14,23.19,23.14,23.17,71055.0,19.9439,19.987,19.9439,19.9697,71055.0
2020-12-11 11:20:00,23.17,23.2,23.09,23.13,97722.0,19.9697,19.9956,19.9008,19.9352,97722.0
2020-12-11 11:30:00,23.13,23.16,23.07,23.09,114131.0,19.9352,19.9611,19.8835,19.9008,114131.0
2020-12-11 11:40:00,23.08,23.13,23.04,23.08,132061.0,19.8921,19.9352,19.8577,19.8921,132061.0
2020-12-11 11:50:00,23.07,23.11,23.05,23.1,85006.0,19.8835,19.918,19.8663,19.9094,85006.0
2020-12-11 12:00:00,23.1,23.1,23.05,23.06,105280.0,19.9094,19.9094,19.8663,19.8749,105280.0
2020-12-11 12:10:00,23.07,23.07,22.99,23.01,104375.0,19.8835,19.8835,19.8146,19.8318,104375.0
2020-12-11 12:20:00,23.01,23.07,22.99,23.05,87532.0,19.8318,19.8835,19.8146,19.8663,87532.0
2020-12-11 12:30:00,23.05,23.07,23.01,23.02,79891.0,19.8663,19.8835,19.8318,19.8404,79891.0
2020-12-11 12:40:00,23.02,23.09,22.99,23.02,195185.0,19.8404,19.9008,19.8146,19.8404,195185.0
2020-12-11 12:50:00,23.02,23.07,23.0,23.06,93426.0,19.8404,19.8835,19.8232,19.8749,93426.0
2020-12-11 13:00:00,23.05,23.08,23.03,23.07,100034.0,19.8663,19.8921,19.8491,19.8835,100034.0
2020-12-11 13:10:00,23.06,23.1,23.06,23.07,98262.0,19.8749,19.9094,19.8749,19.8835,98262.0
2020-12-11 13:20:00,23.07,23.08,23.03,23.08,101326.0,19.8835,19.8921,19.8491,19.8921,101326.0
2020-12-11 13:30:00,23.08,23.14,23.08,23.12,81219.0,19.8921,19.9439,19.8921,19.9266,81219.0
2020-12-11 13:40:00,23.11,23.14,23.08,23.13,84996.0,19.918,19.9439,19.8921,19.9352,84996.0
2020-12-11 13:50:00,23.13,23.16,23.12,23.14,100715.0,19.9352,19.9611,19.9266,19.9439,100715.0
2020-12-11 14:00:00,23.15,23.16,23.12,23.14,103312.0,19.9525,19.9611,19.9266,19.9439,103312.0
2020-12-11 14:10:00,23.14,23.14,23.09,23.1,136666.0,19.9439,19.9439,19.9008,19.9094,136666.0
2020-12-11 14:20:00,23.09,23.22,23.08,23.16,255983.0,19.9008,20.0128,19.8921,19.9611,255983.0
2020-12-11 14:30:00,23.16,23.21,23.14,23.2,87498.0,19.9611,20.0042,19.9439,19.9956,87498.0
2020-12-11 14:40:00,23.2,23.23,23.18,23.22,138872.0,19.9956,20.0214,19.9783,20.0128,138872.0
2020-12-11 14:50:00,23.22,23.22,23.16,23.17,122940.0,20.0128,20.0128,19.9611,19.9697,122940.0
2020-12-11 15:00:00,23.17,23.21,23.16,23.19,121991.0,19.9697,20.0042,19.9611,19.987,121991.0
2020-12-11 15:10:00,23.19,23.27,23.18,23.25,152438.0,19.987,20.0559,19.9783,20.0387,152438.0
2020-12-11 15:20:00,23.25,23.28,23.2,23.21,133466.0,20.0387,20.0645,19.9956,20.0042,133466.0
2020-12-11 15:30:00,23.21,23.26,23.18,23.21,233783.0,20.0042,20.0473,19.9783,20.0042,233783.0
2020-12-11 15:40:00,23.21,23.26,23.17,23.18,249221.0,20.0042,20.0473,19.9697,19.9783,249221.0
2020-12-11 15:50:00,23.18,23.2,23.08,23.11,701873.0,19.9783,19.9956,19.8921,19.918,701873.0
2020-12-14 09:30:00,23.1,23.42,23.09,23.41,302502.0,19.9094,20.1852,19.9008,20.1766,302502.0
2020-12-14 09:40:00,23.42,23.44,23.34,23.41,114212.0,20.1852,20.2024,20.1162,20.1766,114212.0
2020-12-14 09:50:00,23.4,23.42,23.34,23.39,146799.0,20.1679,20.1852,20.1162,20.1593,146799.0
2020-12-14 10:00:00,23.39,23.49,23.38,23.44,135971.0,20.1593,20.2455,20.1507,20.2024,135971.0
2020-12-14 10:10:00,23.45,23.48,23.39,23.44,99125.0,20.211,20.2369,20.1593,20.2024,99125.0
2020-12-14 10:20:00,23.44,23.49,23.41,23.49,92717.0,20.2024,20.2455,20.1766,20.2455,92717.0
2020-12-14 10:30:00,23.5,23.51,23.46,23.48,111949.0,20.2541,20.2628,20.2197,20.2369,111949.0
2020-12-14 10:40:00,23.48,23.52,23.44,23.44,113295.0,20.2369,20.2714,20.2024,20.2024,113295.0
2020-12-14 10:50:00,23.44,23.48,23.41,23.43,77905.0,20.2024,20.2369,20.1766,20.1938,77905.0
2020-12-14 11:00:00,23.43,23.48,23.4,23.42,102189.0,20.1938,20.2369,20.1679,20.1852,102189.0
2020-12-14 11:10:00,23.42,23.47,23.41,23.45,98118.0,20.1852,20.2283,20.1766,20.211,98118.0
2020-12-14 11:20:00,23.44,23.46,23.38,23.38,93115.0,20.2024,20.2197,20.1507,20.1507,93115.0
2020-12-14 11:30:00,23.39,23.44,23.34,23.43,159486.0,20.1593,20.2024,20.1162,20.1938,159486.0
2020-12-14 11:40:00,23.43,23.45,23.39,23.44,74738.0,20.1938,20.211,20.1593,20.2024,74738.0
2020-12-14 11:50:00,23.44,23.46,23.42,23.45,167342.0,20.2024,20.2197,20.1852,20.211,167342.0
2020-12-14 12:00:00,23.45,23.46,23.42,23.43,86780.0,20.211,20.2197,20.1852,20.1938,86780.0
2020-12-14 12:10:00,23.43,23.5,23.42,23.43,97110.0,20.1938,20.2541,20.1852,20.1938,97110.0
2020-12-14 12:20:00,23.43,23.46,23.4,23.46,77408.0,20.1938,20.2197,20.1679,20.2197,77408.0
2020-12-14 12:30:00,23.46,23.46,23.41,23.44,60046.0,20.2197,20.2197,20.1766,20.2024,60046.0
2020-12-14 12:40:00,23.44,23.44,23.35,23.36,74071.0,20.2024,20.2024,20.1249,20.1335,74071.0
2020-12-14 12:50:00,23.36,23.4,23.35,23.38,66575.0,20.1335,20.1679,20.1249,20.1507,66575.0
2020-12-14 13:00:00,23.39,23.4,23.33,23.36,63540.0,20.1593,20.1679,20.1076,20.1335,63540.0
2020-12-14 13:10:00,23.35,23.38,23.33,23.35,71409.0,20.1249,20.1507,20.1076,20.1249,71409.0
2020-12-14 13:20:00,23.36,23.4,23.35,23.38,103100.0,20.1335,20.1679,20.1249,20.1507,103100.0
2020-12-14 13:30:00,23.38,23.44,23.37,23.42,80726.0,20.1507,20.2024,20.1421,20.1852,80726.0
2020-12-14 13:40:00,23.42,23.43,23.4,23.4,102330.0,20.1852,20.1938,20.1679,20.1679,102330.0
2020-12-14 13:50:00,23.41,23.47,23.4,23.46,95750.0,20.1766,20.2283,20.1679,20.2197,95750.0
2020-12-14 14:00:00,23.45,23.48,23.42,23.45,74783.0,20.211,20.2369,20.1852,20.211,74783.0
2020-12-14 14:10:00,23.45,23.45,23.4,23.44,97691.0,20.211,20.211,20.1679,20.2024,97691.0
2020-12-14 14:20:00,23.43,23.44,23.39,23.43,109555.0,20.1938,20.2024,20.1593,20.1938,109555.0
2020-12-14 14:30:00,23.43,23.45,23.4,23.43,134455.0,20.1938,20.211,20.1679,20.1938,134455.0
2020-12-14 14:40:00,23.43,23.47,23.41,23.47,105358.0,20.1938,20.2283,20.1766,20.2283,105358.0
2020-12-14 14:50:00,23.47,23.49,23.41,23.42,165405.0,20.2283,20.2455,20.1766,20.1852,165405.0
2020-12-14 15:00:00,23.41,23.42,23.35,23.39,118940.0,20.1766,20.1852,20.1249,20.1593,118940.0
2020-12-14 15:10:00,23.39,23.42,23.37,23.39,132470.0,20.1593,20.1852,20.1421,20.1593,132470.0
2020-12-14 15:20:00,23.4,23.44,23.37,23.38,149523.0,20.1679,20.2024,20.1421,20.1507,149523.0
2020-12-14 15:30:00,23.38,23.38,23.26,23.26,209631.0,20.1507,20.1507,20.0473,20.0473,209631.0
2020-12-14 15:40:00,23.26,23.29,23.23,23.27,238613.0,20.0473,20.0731,20.0214,20.0559,238613.0
2020-12-14 15:50:00,23.26,23.28,23.18,23.2,519106.0,20.0473,20.0645,19.9783,19.9956,519106.0
2020-12-15 09:30:00,23.5,23.69,23.47,23.68,425872.0,20.2541,20.4179,20.2283,20.4093,425872.0
2020-12-15 09:40:00,23.69,23.77,23.49,23.5,272459.0,20.4179,20.4868,20.2455,20.2541,272459.0
2020-12-15 09:50:00,23.51,23.6,23.48,23.55,207949.0,20.2628,20.3403,20.2369,20.2972,207949.0
2020-12-15 10:00:00,23.55,23.61,23.54,23.58,168828.0,20.2972,20.3489,20.2886,20.3231,168828.0
2020-12-15 10:10:00,23.57,23.63,23.55,23.6,111314.0,20.3145,20.3662,20.2972,20.3403,111314.0
2020-12-15 10:20:00,23.6,23.6,23.52,23.56,96431.0,20.3403,20.3403,20.2714,20.3058,96431.0
2020-12-15 10:30:00,23.55,23.58,23.46,23.47,113964.0,20.2972,20.3231,20.2197,20.2283,113964.0
2020-12-15 10:40:00,23.46,23.6,23.45,23.6,76596.0,20.2197,20.3403,20.211,20.3403,76596.0
2020-12-15 10:50:00,23.6,23.62,23.53,23.61,88495.0,20.3403,20.3576,20.28,20.3489,88495.0
2020-12-15 11:00:00,23.6,23.61,23.53,23.56,92824.0,20.3403,20.3489,20.28,20.3058,92824.0
2020-12-15 11:10:00,23.56,23.62,23.55,23.6,165337.0,20.3058,20.3576,20.2972,20.3403,165337.0
2020-12-15 11:20:00,23.61,23.63,23.59,23.63,91512.0,20.3489,20.3662,20.3317,20.3662,91512.0
2020-12-15 11:30:00,23.63,23.65,23.61,23.64,100560.0,20.3662,20.3834,20.3489,20.3748,100560.0
2020-12-15 11:40:00,23.64,23.69,23.63,23.64,91427.0,20.3748,20.4179,20.3662,20.3748,91427.0
2020-12-15 11:50:00,23.64,23.66,23.57,23.61,110850.0,20.3748,20.392,20.3145,20.3489,110850.0
2020-12-15 12:00:00,23.62,23.65,23.61,23.64,67087.0,20.3576,20.3834,20.3489,20.3748,67087.0
2020-12-15 12:10:00,23.64,23.66,23.61,23.62,90778.0,20.3748,20.392,20.3489,20.3576,90778.0
2020-12-15 12:20:00,23.62,23.66,23.62,23.64,75978.0,20.3576,20.392,20.3576,20.3748,75978.0
2020-12-15 12:30:00,23.64,23.67,23.62,23.66,81098.0,20.3748,20.4007,20.3576,20.392,81098.0
2020-12-15 12:40:00,23.66,23.68,23.63,23.68,67206.0,20.392,20.4093,20.3662,20.4093,67206.0
2020-12-15 12:50:00,23.68,23.7,23.66,23.69,117824.0,20.4093,20.4265,20.392,20.4179,117824.0
2020-12-15 13:00:00,23.69,23.73,23.66,23.71,148508.0,20.4179,20.4524,20.392,20.4351,148508.0
2020-12-15 13:10:00,23.71,23.74,23.68,23.73,98410.0,20.4351,20.461,20.4093,20.4524,98410.0
2020-12-15 13:20:00,23.73,23.73,23.69,23.72,84543.0,20.4524,20.4524,20.4179,20.4437,84543.0
2020-12-15 13:30:00,23.73,23.75,23.71,23.75,99030.0,20.4524,20.4696,20.4351,20.4696,99030.0
2020-12-15 13:40:00,23.75,23.76,23.71,23.74,116678.0,20.4696,20.4782,20.4351,20.461,116678.0
2020-12-15 13:50:00,23.74,23.74,23.7,23.71,83944.0,20.461,20.461,20.4265,20.4351,83944.0
2020-12-15 14:00:00,23.71,23.72,23.67,23.68,87282.0,20.4351,20.4437,20.4007,20.4093,87282.0
2020-12-15 14:10:00,23.68,23.73,23.67,23.73,81881.0,20.4093,20.4524,20.4007,20.4524,81881.0
2020-12-15 14:20:00,23.73,23.75,23.71,23.71,86728.0,20.4524,20.4696,20.4351,20.4351,86728.0
2020-12-15 14:30:00,23.72,23.74,23.7,23.74,94883.0,20.4437,20.461,20.4265,20.461,94883.0
2020-12-15 14:40:00,23.74,23.77,23.72,23.77,134601.0,20.461,20.4868,20.4437,20.4868,134601.0
2020-12-15 14:50:00,23.77,23.78,23.72,23.73,92686.0,20.4868,20.4955,20.4437,20.4524,92686.0
2020-12-15 15:00:00,23.73,23.78,23.72,23.74,124118.0,20.4524,20.4955,20.4437,20.461,124118.0
2020-12-15 15:10:00,23.75,23.75,23.68,23.7,172642.0,20.4696,20.4696,20.4093,20.4265,172642.0
2020-12-15 15:20:00,23.69,23.71,23.64,23.66,126334.0,20.4179,20.4351,20.3748,20.392,126334.0
2020-12-15 15:30:00,23.65,23.68,23.62,23.63,227552.0,20.3834,20.4093,20.3576,20.3662,227552.0
2020-12-15 15:40:00,23.63,23.69,23.6,23.67,331198.0,20.3662,20.4179,20.3403,20.4007,331198.0
2020-12-15 15:50:00,23.67,23.72,23.65,23.71,388782.0,20.4007,20.4437,20.3834,20.4351,388782.0
2020-12-16 09:30:00,24.07,24.28,24.07,24.24,947133.0,20.7454,20.9264,20.7454,20.8919,947133.0
2020-12-16 09:40:00,24.24,24.3,24.18,24.23,262750.0,20.8919,20.9436,20.8402,20.8833,262750.0
2020-12-16 09:50:00,24.23,24.26,24.14,24.19,194241.0,20.8833,20.9092,20.8057,20.8488,194241.0
2020-12-16 10:00:00,24.19,24.21,24.06,24.11,169838.0,20.8488,20.8661,20.7368,20.7799,169838.0
2020-12-16 10:10:00,24.1,24.15,24.08,24.14,178767.0,20.7713,20.8144,20.754,20.8057,178767.0
2020-12-16 10:20:00,24.14,24.17,24.09,24.12,155744.0,20.8057,20.8316,20.7626,20.7885,155744.0
2020-12-16 10:30:00,24.12,24.15,24.01,24.02,197539.0,20.7885,20.8144,20.6937,20.7023,197539.0
2020-12-16 10:40:00,24.02,24.06,23.99,24.0,150675.0,20.7023,20.7368,20.6765,20.6851,150675.0
2020-12-16 10:50:00,24.0,24.02,23.91,23.94,194920.0,20.6851,20.7023,20.6075,20.6334,194920.0
2020-12-16 11:00:00,23.94,23.94,23.88,23.9,116600.0,20.6334,20.6334,20.5816,20.5989,116600.0
2020-12-16 11:10:00,23.9,23.91,23.85,23.87,131476.0,20.5989,20.6075,20.5558,20.573,131476.0
2020-12-16 11:20:00,23.87,23.99,23.84,23.98,151875.0,20.573,20.6765,20.5472,20.6678,151875.0
2020-12-16 11:30:00,23.98,24.02,23.92,23.96,151281.0,20.6678,20.7023,20.6161,20.6506,151281.0
2020-12-16 11:40:00,23.96,24.04,23.94,24.02,256706.0,20.6506,20.7195,20.6334,20.7023,256706.0
2020-12-16 11:50:00,24.02,24.08,24.01,24.08,89837.0,20.7023,20.754,20.6937,20.754,89837.0
2020-12-16 12:00:00,24.07,24.13,24.06,24.08,115591.0,20.7454,20.7971,20.7368,20.754,115591.0
2020-12-16 12:10:00,24.07,24.12,24.06,24.09,162643.0,20.7454,20.7885,20.7368,20.7626,162643.0
2020-12-16 12:20:00,24.08,24.09,24.06,24.07,94103.0,20.754,20.7626,20.7368,20.7454,94103.0
2020-12-16 12:30:00,24.07,24.09,24.06,24.07,94911.0,20.7454,20.7626,20.7368,20.7454,94911.0
2020-12-16 12:40:00,24.06,24.13,24.04,24.09,149858.0,20.7368,20.7971,20.7195,20.7626,149858.0
2020-12-16 12:50:00,24.09,24.15,24.07,24.14,80430.0,20.7626,20.8144,20.7454,20.8057,80430.0
2020-12-16 13:00:00,24.15,24.15,24.08,24.11,88120.0,20.8144,20.8144,20.754,20.7799,88120.0
2020-12-16 13:10:00,24.11,24.15,24.07,24.07,126951.0,20.7799,20.8144,20.7454,20.7454,126951.0
2020-12-16 13:20:00,24.07,24.12,24.07,24.1,166660.0,20.7454,20.7885,20.7454,20.7713,166660.0
2020-12-16 13:30:00,24.09,24.12,24.04,24.04,156917.0,20.7626,20.7885,20.7195,20.7195,156917.0
2020-12-16 13:40:00,24.04,24.05,23.99,24.02,156561.0,20.7195,20.7282,20.6765,20.7023,156561.0
2020-12-16 13:50:00,24.01,24.02,23.97,23.99,96837.0,20.6937,20.7023,20.6592,20.6765,96837.0
2020-12-16 14:00:00,24.0,24.02,23.93,23.96,143280.0,20.6851,20.7023,20.6247,20.6506,143280.0
2020-12-16 14:10:00,23.96,23.98,23.92,23.94,120468.0,20.6506,20.6678,20.6161,20.6334,120468.0
2020-12-16 14:20:00,23.94,24.01,23.92,24.0,105921.0,20.6334,20.6937,20.6161,20.6851,105921.0
2020-12-16 14:30:00,23.99,24.04,23.99,24.01,154324.0,20.6765,20.7195,20.6765,20.6937,154324.0
2020-12-16 14:40:00,24.01,24.01,23.96,24.0,114465.0,20.6937,20.6937,20.6506,20.6851,114465.0
2020-12-16 14:50:00,24.01,24.1,24.0,24.1,273460.0,20.6937,20.7713,20.6851,20.7713,273460.0
2020-12-16 15:00:00,24.1,24.11,24.05,24.1,158695.0,20.7713,20.7799,20.7282,20.7713,158695.0
2020-12-16 15:10:00,24.1,24.15,24.06,24.13,219988.0,20.7713,20.8144,20.7368,20.7971,219988.0
2020-12-16 15:20:00,24.14,24.17,24.11,24.17,184173.0,20.8057,20.8316,20.7799,20.8316,184173.0
2020-12-16 15:30:00,24.16,24.22,24.14,24.18,310554.0,20.823,20.8747,20.8057,20.8402,310554.0
2020-12-16 15:40:00,24.18,24.19,24.08,24.08,349979.0,20.8402,20.8488,20.754,20.754,349979.0
2020-12-16 15:50:00,24.08,24.08,23.96,23.98,1391895.0,20.754,20.754,20.6506,20.6678,1391895.0
2020-12-17 09:30:00,24.18,24.29,24.02,24.03,527934.0,20.8402,20.935,20.7023,20.7109,527934.0
2020-12-17 09:40:00,24.02,24.07,23.96,24.0,305745.0,20.7023,20.7454,20.6506,20.6851,305745.0
2020-12-17 09:50:00,24.0,24.07,23.99,24.03,170044.0,20.6851,20.7454,20.6765,20.7109,170044.0
2020-12-17 10:00:00,24.03,24.07,24.02,24.05,164427.0,20.7109,20.7454,20.7023,20.7282,164427.0
2020-12-17 10:10:00,24.06,24.21,24.05,24.15,157307.0,20.7368,20.8661,20.7282,20.8144,157307.0
2020-12-17 10:20:00,24.15,24.18,24.08,24.11,162544.0,20.8144,20.8402,20.754,20.7799,162544.0
2020-12-17 10:30:00,24.11,24.14,24.07,24.09,154819.0,20.7799,20.8057,20.7454,20.7626,154819.0
2020-12-17 10:40:00,24.09,24.1,24.02,24.07,134695.0,20.7626,20.7713,20.7023,20.7454,134695.0
2020-12-17 10:50:00,24.07,24.09,24.02,24.05,138433.0,20.7454,20.7626,20.7023,20.7282,138433.0
2020-12-17 11:00:00,24.04,24.08,24.0,24.02,139209.0,20.7195,20.754,20.6851,20.7023,139209.0
2020-12-17 11:10:00,24.02,24.12,24.01,24.11,144033.0,20.7023,20.7885,20.6937,20.7799,144033.0
2020-12-17 11:20:00,24.1,24.13,24.04,24.05,215993.0,20.7713,20.7971,20.7195,20.7282,215993.0
2020-12-17 11:30:00,24.05,24.12,24.01,24.12,126832.0,20.7282,20.7885,20.6937,20.7885,126832.0
2020-12-17 11:40:00,24.12,24.12,24.05,24.1,117722.0,20.7885,20.7885,20.7282,20.7713,117722.0
2020-12-17 11:50:00,24.11,24.12,24.04,24.09,79944.0,20.7799,20.7885,20.7195,20.7626,79944.0
2020-12-17 12:00:00,24.09,24.12,24.07,24.11,79156.0,20.7626,20.7885,20.7454,20.7799,79156.0
2020-12-17 12:10:00,24.11,24.13,24.07,24.1,169195.0,20.7799,20.7971,20.7454,20.7713,169195.0
2020-12-17 12:20:00,24.1,24.14,24.09,24.12,88813.0,20.7713,20.8057,20.7626,20.7885,88813.0
2020-12-17 12:30:00,24.11,24.15,24.1,24.14,120697.0,20.7799,20.8144,20.7713,20.8057,120697.0
2020-12-17 12:40:00,24.14,24.16,24.13,24.15,83618.0,20.8057,20.823,20.7971,20.8144,83618.0
2020-12-17 12:50:00,24.15,24.18,24.13,24.16,94534.0,20.8144,20.8402,20.7971,20.823,94534.0
2020-12-17 13:00:00,24.16,24.21,24.15,24.19,110677.0,20.823,20.8661,20.8144,20.8488,110677.0
2020-12-17 13:10:00,24.19,24.2,24.17,24.2,80730.0,20.8488,20.8574,20.8316,20.8574,80730.0
2020-12-17 13:20:00,24.2,24.23,24.18,24.2,69214.0,20.8574,20.8833,20.8402,20.8574,69214.0
2020-12-17 13:30:00,24.2,24.22,24.18,24.21,79738.0,20.8574,20.8747,20.8402,20.8661,79738.0
2020-12-17 13:40:00,24.21,24.21,24.16,24.16,62339.0,20.8661,20.8661,20.823,20.823,62339.0
2020-12-17 13:50:00,24.16,24.2,24.15,24.18,91428.0,20.823,20.8574,20.8144,20.8402,91428.0
2020-12-17 14:00:00,24.18,24.2,24.15,24.19,84347.0,20.8402,20.8574,20.8144,20.8488,84347.0
2020-12-17 14:10:00,24.18,24.19,24.13,24.16,80395.0,20.8402,20.8488,20.7971,20.823,80395.0
2020-12-17 14:20:00,24.16,24.18,24.14,24.16,70946.0,20.823,20.8402,20.8057,20.823,70946.0
2020-12-17 14:30:00,24.15,24.16,24.11,24.14,148864.0,20.8144,20.823,20.7799,20.8057,148864.0
2020-12-17 14:40:00,24.14,24.14,24.08,24.09,140859.0,20.8057,20.8057,20.754,20.7626,140859.0
2020-12-17 14:50:00,24.09,24.13,24.01,24.04,766403.0,20.7626,20.7971,20.6937,20.7195,766403.0
2020-12-17 15:00:00,24.04,24.07,24.03,24.05,263662.0,20.7195,20.7454,20.7109,20.7282,263662.0
2020-12-17 15:10:00,24.05,24.09,24.02,24.05,278352.0,20.7282,20.7626,20.7023,20.7282,278352.0
2020-12-17 15:20:00,24.06,24.09,24.04,24.05,176416.0,20.7368,20.7626,20.7195,20.7282,176416.0
2020-12-17 15:30:00,24.05,24.11,24.01,24.1,296606.0,20.7282,20.7799,20.6937,20.7713,296606.0
2020-12-17 15:40:00,24.09,24.17,24.09,24.14,333334.0,20.7626,20.8316,20.7626,20.8057,333334.0
2020-12-17 15:50:00,24.15,24.22,24.12,24.21,1130310.0,20.8144,20.8747,20.7885,20.8661,1130310.0
2020-12-18 09:30:00,24.1,24.28,24.06,24.26,1123893.0,20.7713,20.9264,20.7368,20.9092,1123893.0
2020-12-18 09:40:00,24.26,24.27,24.21,24.22,105371.0,20.9092,20.9178,20.8661,20.8747,105371.0
2020-12-18 09:50:00,24.22,24.35,24.21,24.33,127576.0,20.8747,20.9867,20.8661,20.9695,127576.0
2020-12-18 10:00:00,24.33,24.37,24.27,24.37,105081.0,20.9695,21.004,20.9178,21.004,105081.0
2020-12-18 10:10:00,24.37,24.42,24.36,24.4,140625.0,21.004,21.0471,20.9953,21.0298,140625.0
2020-12-18 10:20:00,24.39,24.4,24.26,24.27,111451.0,21.0212,21.0298,20.9092,20.9178,111451.0
2020-12-18 10:30:00,24.27,24.28,24.21,24.25,110290.0,20.9178,20.9264,20.8661,20.9005,110290.0
2020-12-18 10:40:00,24.24,24.33,24.22,24.27,107718.0,20.8919,20.9695,20.8747,20.9178,107718.0
2020-12-18 10:50:00,24.27,24.27,24.19,24.21,179878.0,20.9178,20.9178,20.8488,20.8661,179878.0
2020-12-18 11:00:00,24.21,24.21,24.13,24.18,97562.0,20.8661,20.8661,20.7971,20.8402,97562.0
2020-12-18 11:10:00,24.18,24.18,24.07,24.07,146142.0,20.8402,20.8402,20.7454,20.7454,146142.0
2020-12-18 11:20:00,24.07,24.17,24.06,24.16,265636.0,20.7454,20.8316,20.7368,20.823,265636.0
2020-12-18 11:30:00,24.17,24.2,24.15,24.18,86408.0,20.8316,20.8574,20.8144,20.8402,86408.0
2020-12-18 11:40:00,24.19,24.22,24.16,24.21,93007.0,20.8488,20.8747,20.823,20.8661,93007.0
2020-12-18 11:50:00,24.2,24.23,24.16,24.16,66174.0,20.8574,20.8833,20.823,20.823,66174.0
2020-12-18 12:00:00,24.17,24.21,24.14,24.2,100176.0,20.8316,20.8661,20.8057,20.8574,100176.0
2020-12-18 12:10:00,24.2,24.3,24.19,24.28,126569.0,20.8574,20.9436,20.8488,20.9264,126569.0
2020-12-18 12:20:00,24.28,24.35,24.27,24.32,139641.0,20.9264,20.9867,20.9178,20.9609,139641.0
2020-12-18 12:30:00,24.33,24.37,24.3,24.35,111855.0,20.9695,21.004,20.9436,20.9867,111855.0
2020-12-18 12:40:00,24.36,24.41,24.35,24.39,96784.0,20.9953,21.0384,20.9867,21.0212,96784.0
2020-12-18 12:50:00,24.4,24.41,24.37,24.39,114650.0,21.0298,21.0384,21.004,21.0212,114650.0
2020-12-18 13:00:00,24.4,24.4,24.33,24.37,97534.0,21.0298,21.0298,20.9695,21.004,97534.0
2020-12-18 13:10:00,24.37,24.38,24.34,24.38,82560.0,21.004,21.0126,20.9781,21.0126,82560.0
2020-12-18 13:20:00,24.38,24.42,24.35,24.41,114884.0,21.0126,21.0471,20.9867,21.0384,114884.0
2020-12-18 13:30:00,24.41,24.41,24.37,24.39,102429.0,21.0384,21.0384,21.004,21.0212,102429.0
2020-12-18 13:40:00,24.39,24.44,24.38,24.43,114738.0,21.0212,21.0643,21.0126,21.0557,114738.0
2020-12-18 13:50:00,24.42,24.44,24.4,24.44,116455.0,21.0471,21.0643,21.0298,21.0643,116455.0
2020-12-18 14:00:00,24.44,24.44,24.38,24.39,139463.0,21.0643,21.0643,21.0126,21.0212,139463.0
2020-12-18 14:10:00,24.38,24.41,24.36,24.41,91654.0,21.0126,21.0384,20.9953,21.0384,91654.0
2020-12-18 14:20:00,24.41,24.46,24.39,24.46,114031.0,21.0384,21.0815,21.0212,21.0815,114031.0
2020-12-18 14:30:00,24.46,24.47,24.43,24.46,110590.0,21.0815,21.0902,21.0557,21.0815,110590.0
2020-12-18 14:40:00,24.46,24.46,24.41,24.43,142340.0,21.0815,21.0815,21.0384,21.0557,142340.0
2020-12-18 14:50:00,24.43,24.43,24.36,24.39,131581.0,21.0557,21.0557,20.9953,21.0212,131581.0
2020-12-18 15:00:00,24.39,24.44,24.39,24.44,150086.0,21.0212,21.0643,21.0212,21.0643,150086.0
2020-12-18 15:10:00,24.43,24.47,24.39,24.42,223344.0,21.0557,21.0902,21.0212,21.0471,223344.0
2020-12-18 15:20:00,24.42,24.43,24.39,24.39,213023.0,21.0471,21.0557,21.0212,21.0212,213023.0
2020-12-18 15:30:00,24.39,24.48,24.39,24.43,307132.0,21.0212,21.0988,21.0212,21.0557,307132.0
2020-12-18 15:40:00,24.43,24.51,24.4,24.45,572072.0,21.0557,21.1246,21.0298,21.0729,572072.0
2020-12-18 15:50:00,24.46,24.53,24.4,24.46,799061.0,21.0815,21.1419,21.0298,21.0815,799061.0
2020-12-21 09:30:00,23.86,24.1,23.86,24.07,496501.0,20.5644,20.7713,20.5644,20.7454,496501.0
2020-12-21 09:40:00,24.06,24.2,24.03,24.18,203708.0,20.7368,20.8574,20.7109,20.8402,203708.0
2020-12-21 09:50:00,24.18,24.2,24.1,24.14,157061.0,20.8402,20.8574,20.7713,20.8057,157061.0
2020-12-21 10:00:00,24.13,24.18,23.94,23.99,190215.0,20.7971,20.8402,20.6334,20.6765,190215.0
2020-12-21 10:10:00,23.99,24.06,23.94,23.96,298663.0,20.6765,20.7368,20.6334,20.6506,298663.0
2020-12-21 10:20:00,23.96,24.0,23.95,23.98,162218.0,20.6506,20.6851,20.642,20.6678,162218.0
2020-12-21 10:30:00,23.99,24.06,23.93,24.02,339514.0,20.6765,20.7368,20.6247,20.7023,339514.0
2020-12-21 10:40:00,24.01,24.07,23.99,24.06,120640.0,20.6937,20.7454,20.6765,20.7368,120640.0
2020-12-21 10:50:00,24.07,24.11,24.05,24.05,124699.0,20.7454,20.7799,20.7282,20.7282,124699.0
2020-12-21 11:00:00,24.05,24.13,24.04,24.11,97535.0,20.7282,20.7971,20.7195,20.7799,97535.0
2020-12-21 11:10:00,24.11,24.13,24.01,24.02,265872.0,20.7799,20.7971,20.6937,20.7023,265872.0
2020-12-21 11:20:00,24.02,24.06,24.01,24.06,228135.0,20.7023,20.7368,20.6937,20.7368,228135.0
2020-12-21 11:30:00,24.06,24.07,23.91,23.94,384646.0,20.7368,20.7454,20.6075,20.6334,384646.0
2020-12-21 11:40:00,23.93,23.94,23.79,23.79,522965.0,20.6247,20.6334,20.5041,20.5041,522965.0
2020-12-21 11:50:00,23.8,23.82,23.71,23.76,305898.0,20.5127,20.5299,20.4351,20.4782,305898.0
2020-12-21 12:00:00,23.77,23.84,23.75,23.75,336894.0,20.4868,20.5472,20.4696,20.4696,336894.0
2020-12-21 12:10:00,23.76,23.86,23.75,23.83,176966.0,20.4782,20.5644,20.4696,20.5386,176966.0
2020-12-21 12:20:00,23.83,23.93,23.82,23.92,144780.0,20.5386,20.6247,20.5299,20.6161,144780.0
2020-12-21 12:30:00,23.93,23.97,23.9,23.95,111625.0,20.6247,20.6592,20.5989,20.642,111625.0
2020-12-21 12:40:00,23.96,24.0,23.93,24.0,83058.0,20.6506,20.6851,20.6247,20.6851,83058.0
2020-12-21 12:50:00,24.0,24.07,23.99,24.04,132179.0,20.6851,20.7454,20.6765,20.7195,132179.0
2020-12-21 13:00:00,24.03,24.07,23.98,24.0,91164.0,20.7109,20.7454,20.6678,20.6851,91164.0
2020-12-21 13:10:00,23.99,24.0,23.95,23.95,65266.0,20.6765,20.6851,20.642,20.642,65266.0
2020-12-21 13:20:00,23.96,23.96,23.89,23.94,179275.0,20.6506,20.6506,20.5903,20.6334,179275.0
2020-12-21 13:30:00,23.94,23.99,23.92,23.93,71047.0,20.6334,20.6765,20.6161,20.6247,71047.0
2020-12-21 13:40:00,23.94,23.96,23.88,23.89,121792.0,20.6334,20.6506,20.5816,20.5903,121792.0
2020-12-21 13:50:00,23.89,23.91,23.86,23.87,105632.0,20.5903,20.6075,20.5644,20.573,105632.0
2020-12-21 14:00:00,23.87,23.89,23.84,23.86,93619.0,20.573,20.5903,20.5472,20.5644,93619.0
2020-12-21 14:10:00,23.85,23.95,23.84,23.95,129428.0,20.5558,20.642,20.5472,20.642,129428.0
2020-12-21 14:20:00,23.95,24.0,23.95,23.98,107932.0,20.642,20.6851,20.642,20.6678,107932.0
2020-12-21 14:30:00,23.98,24.01,23.94,23.97,200903.0,20.6678,20.6937,20.6334,20.6592,200903.0
2020-12-21 14:40:00,23.98,23.98,23.9,23.94,156611.0,20.6678,20.6678,20.5989,20.6334,156611.0
2020-12-21 14:50:00,23.94,23.95,23.84,23.85,212011.0,20.6334,20.642,20.5472,20.5558,212011.0
2020-12-21 15:00:00,23.85,23.89,23.84,23.88,164199.0,20.5558,20.5903,20.5472,20.5816,164199.0
2020-12-21 15:10:00,23.88,23.91,23.84,23.91,174261.0,20.5816,20.6075,20.5472,20.6075,174261.0
2020-12-21 15:20:00,23.9,23.96,23.89,23.96,150011.0,20.5989,20.6506,20.5903,20.6506,150011.0
2020-12-21 15:30:00,23.96,23.98,23.89,23.96,193856.0,20.6506,20.6678,20.5903,20.6506,193856.0
2020-12-21 15:40:00,23.97,23.99,23.92,23.94,333736.0,20.6592,20.6765,20.6161,20.6334,333736.0
2020-12-21 15:50:00,23.93,24.02,23.87,24.0,602106.0,20.6247,20.7023,20.573,20.6851,602106.0
2020-12-22 09:30:00,24.05,24.29,24.05,24.23,360572.0,20.7282,20.935,20.7282,20.8833,360572.0
2020-12-22 09:40:00,24.23,24.28,24.18,24.27,171409.0,20.8833,20.9264,20.8402,20.9178,171409.0
2020-12-22 09:50:00,24.27,24.28,24.21,24.24,120589.0,20.9178,20.9264,20.8661,20.8919,120589.0
2020-12-22 10:00:00,24.24,24.33,24.18,24.3,155892.0,20.8919,20.9695,20.8402,20.9436,155892.0
2020-12-22 10:10:00,24.29,24.35,24.22,24.33,124935.0,20.935,20.9867,20.8747,20.9695,124935.0
2020-12-22 10:20:00,24.32,24.35,24.28,24.33,134834.0,20.9609,20.9867,20.9264,20.9695,134834.0
2020-12-22 10:30:00,24.32,24.32,24.26,24.29,132760.0,20.9609,20.9609,20.9092,20.935,132760.0
2020-12-22 10:40:00,24.29,24.3,24.24,24.24,112793.0,20.935,20.9436,20.8919,20.8919,112793.0
2020-12-22 10:50:00,24.23,24.26,24.19,24.26,108442.0,20.8833,20.9092,20.8488,20.9092,108442.0
2020-12-22 11:00:00,24.26,24.27,24.2,24.22,92602.0,20.9092,20.9178,20.8574,20.8747,92602.0
2020-12-22 11:10:00,24.22,24.24,24.14,24.21,156493.0,20.8747,20.8919,20.8057,20.8661,156493.0
2020-12-22 11:20:00,24.2,24.2,24.15,24.16,84566.0,20.8574,20.8574,20.8144,20.823,84566.0
2020-12-22 11:30:00,24.16,24.18,24.09,24.14,144386.0,20.823,20.8402,20.7626,20.8057,144386.0
2020-12-22 11:40:00,24.14,24.16,24.1,24.13,97428.0,20.8057,20.823,20.7713,20.7971,97428.0
2020-12-22 11:50:00,24.12,24.18,24.09,24.16,78385.0,20.7885,20.8402,20.7626,20.823,78385.0
2020-12-22 12:00:00,24.16,24.2,24.12,24.14,77816.0,20.823,20.8574,20.7885,20.8057,77816.0
2020-12-22 12:10:00,24.14,24.21,24.14,24.17,78359.0,20.8057,20.8661,20.8057,20.8316,78359.0
2020-12-22 12:20:00,24.18,24.19,24.15,24.16,70416.0,20.8402,20.8488,20.8144,20.823,70416.0
2020-12-22 12:30:00,24.16,24.18,24.14,24.17,48082.0,20.823,20.8402,20.8057,20.8316,48082.0
2020-12-22 12:40:00,24.17,24.25,24.14,24.25,75419.0,20.8316,20.9005,20.8057,20.9005,75419.0
2020-12-22 12:50:00,24.24,24.27,24.23,24.26,51556.0,20.8919,20.9178,20.8833,20.9092,51556.0
2020-12-22 13:00:00,24.26,24.28,24.24,24.27,56343.0,20.9092,20.9264,20.8919,20.9178,56343.0
2020-12-22 13:10:00,24.27,24.29,24.25,24.29,62344.0,20.9178,20.935,20.9005,20.935,62344.0
2020-12-22 13:20:00,24.29,24.31,24.27,24.3,78041.0,20.935,20.9523,20.9178,20.9436,78041.0
2020-12-22 13:30:00,24.3,24.35,24.3,24.34,78172.0,20.9436,20.9867,20.9436,20.9781,78172.0
2020-12-22 13:40:00,24.34,24.35,24.3,24.32,81526.0,20.9781,20.9867,20.9436,20.9609,81526.0
2020-12-22 13:50:00,24.32,24.37,24.31,24.34,62931.0,20.9609,21.004,20.9523,20.9781,62931.0
2020-12-22 14:00:00,24.34,24.34,24.27,24.28,55824.0,20.9781,20.9781,20.9178,20.9264,55824.0
2020-12-22 14:10:00,24.28,24.3,24.25,24.27,71335.0,20.9264,20.9436,20.9005,20.9178,71335.0
2020-12-22 14:20:00,24.27,24.29,24.25,24.27,75436.0,20.9178,20.935,20.9005,20.9178,75436.0
2020-12-22 14:30:00,24.27,24.28,24.2,24.21,73171.0,20.9178,20.9264,20.8574,20.8661,73171.0
2020-12-22 14:40:00,24.21,24.22,24.17,24.2,89710.0,20.8661,20.8747,20.8316,20.8574,89710.0
2020-12-22 14:50:00,24.2,24.21,24.18,24.2,71582.0,20.8574,20.8661,20.8402,20.8574,71582.0
2020-12-22 15:00:00,24.2,24.22,24.16,24.17,132181.0,20.8574,20.8747,20.823,20.8316,132181.0
2020-12-22 15:10:00,24.17,24.21,24.13,24.19,121668.0,20.8316,20.8661,20.7971,20.8488,121668.0
2020-12-22 15:20:00,24.2,24.21,24.16,24.18,91560.0,20.8574,20.8661,20.823,20.8402,91560.0
2020-12-22 15:30:00,24.17,24.22,24.14,24.15,192797.0,20.8316,20.8747,20.8057,20.8144,192797.0
2020-12-22 15:40:00,24.16,24.18,24.13,24.14,262100.0,20.823,20.8402,20.7971,20.8057,262100.0
2020-12-22 15:50:00,24.13,24.16,24.09,24.16,433774.0,20.7971,20.823,20.7626,20.823,433774.0
2020-12-23 09:30:00,24.16,24.33,24.15,24.29,340829.0,20.823,20.9695,20.8144,20.935,340829.0
2020-12-23 09:40:00,24.29,24.37,24.25,24.29,108766.0,20.935,21.004,20.9005,20.935,108766.0
2020-12-23 09:50:00,24.3,24.35,24.27,24.31,115214.0,20.9436,20.9867,20.9178,20.9523,115214.0
2020-12-23 10:00:00,24.31,24.42,24.29,24.38,103481.0,20.9523,21.0471,20.935,21.0126,103481.0
2020-12-23 10:10:00,24.37,24.38,24.23,24.28,110073.0,21.004,21.0126,20.8833,20.9264,110073.0
2020-12-23 10:20:00,24.28,24.29,24.25,24.29,85127.0,20.9264,20.935,20.9005,20.935,85127.0
2020-12-23 10:30:00,24.29,24.32,24.27,24.32,93638.0,20.935,20.9609,20.9178,20.9609,93638.0
2020-12-23 10:40:00,24.32,24.38,24.3,24.37,145435.0,20.9609,21.0126,20.9436,21.004,145435.0
2020-12-23 10:50:00,24.37,24.4,24.35,24.39,82168.0,21.004,21.0298,20.9867,21.0212,82168.0
2020-12-23 11:00:00,24.39,24.45,24.39,24.42,117451.0,21.0212,21.0729,21.0212,21.0471,117451.0
2020-12-23 11:10:00,24.43,24.46,24.41,24.43,123646.0,21.0557,21.0815,21.0384,21.0557,123646.0
2020-12-23 11:20:00,24.43,24.45,24.4,24.41,78717.0,21.0557,21.0729,21.0298,21.0384,78717.0
2020-12-23 11:30:00,24.41,24.44,24.4,24.43,82639.0,21.0384,21.0643,21.0298,21.0557,82639.0
2020-12-23 11:40:00,24.44,24.45,24.41,24.44,79027.0,21.0643,21.0729,21.0384,21.0643,79027.0
2020-12-23 11:50:00,24.44,24.45,24.43,24.43,56097.0,21.0643,21.0729,21.0557,21.0557,56097.0
2020-12-23 12:00:00,24.43,24.45,24.41,24.42,66510.0,21.0557,21.0729,21.0384,21.0471,66510.0
2020-12-23 12:10:00,24.42,24.43,24.39,24.42,72368.0,21.0471,21.0557,21.0212,21.0471,72368.0
2020-12-23 12:20:00,24.41,24.43,24.4,24.43,56374.0,21.0384,21.0557,21.0298,21.0557,56374.0
2020-12-23 12:30:00,24.43,24.46,24.41,24.42,50524.0,21.0557,21.0815,21.0384,21.0471,50524.0
2020-12-23 12:40:00,24.43,24.44,24.37,24.41,82979.0,21.0557,21.0643,21.004,21.0384,82979.0
2020-12-23 12:50:00,24.41,24.41,24.38,24.41,40757.0,21.0384,21.0384,21.0126,21.0384,40757.0
2020-12-23 13:00:00,24.41,24.41,24.38,24.41,44863.0,21.0384,21.0384,21.0126,21.0384,44863.0
2020-12-23 13:10:00,24.41,24.42,24.39,24.4,44960.0,21.0384,21.0471,21.0212,21.0298,44960.0
2020-12-23 13:20:00,24.41,24.42,24.38,24.4,64284.0,21.0384,21.0471,21.0126,21.0298,64284.0
2020-12-23 13:30:00,24.41,24.41,24.37,24.39,44154.0,21.0384,21.0384,21.004,21.0212,44154.0
2020-12-23 13:40:00,24.39,24.4,24.37,24.39,46578.0,21.0212,21.0298,21.004,21.0212,46578.0
2020-12-23 13:50:00,24.39,24.41,24.34,24.35,98682.0,21.0212,21.0384,20.9781,20.9867,98682.0
2020-12-23 14:00:00,24.35,24.37,24.32,24.32,99252.0,20.9867,21.004,20.9609,20.9609,99252.0
2020-12-23 14:10:00,24.33,24.35,24.31,24.32,43721.0,20.9695,20.9867,20.9523,20.9609,43721.0
2020-12-23 14:20:00,24.32,24.36,24.31,24.35,49947.0,20.9609,20.9953,20.9523,20.9867,49947.0
2020-12-23 14:30:00,24.35,24.37,24.32,24.33,49409.0,20.9867,21.004,20.9609,20.9695,49409.0
2020-12-23 14:40:00,24.34,24.35,24.32,24.34,44551.0,20.9781,20.9867,20.9609,20.9781,44551.0
2020-12-23 14:50:00,24.34,24.35,24.33,24.33,46925.0,20.9781,20.9867,20.9695,20.9695,46925.0
2020-12-23 15:00:00,24.32,24.33,24.3,24.33,60295.0,20.9609,20.9695,20.9436,20.9695,60295.0
2020-12-23 15:10:00,24.33,24.35,24.3,24.33,77260.0,20.9695,20.9867,20.9436,20.9695,77260.0
2020-12-23 15:20:00,24.34,24.35,24.3,24.33,65776.0,20.9781,20.9867,20.9436,20.9695,65776.0
2020-12-23 15:30:00,24.34,24.36,24.32,24.35,99135.0,20.9781,20.9953,20.9609,20.9867,99135.0
2020-12-23 15:40:00,24.36,24.37,24.31,24.33,157640.0,20.9953,21.004,20.9523,20.9695,157640.0
2020-12-23 15:50:00,24.32,24.32,24.2,24.21,426551.0,20.9609,20.9609,20.8574,20.8661,426551.0
2020-12-24 09:30:00,24.33,24.45,24.21,24.21,191852.0,20.9695,21.0729,20.8661,20.8661,191852.0
2020-12-24 09:40:00,24.22,24.26,24.19,24.21,108742.0,20.8747,20.9092,20.8488,20.8661,108742.0
2020-12-24 09:50:00,24.21,24.34,24.21,24.32,91986.0,20.8661,20.9781,20.8661,20.9609,91986.0
2020-12-24 10:00:00,24.33,24.36,24.3,24.34,83056.0,20.9695,20.9953,20.9436,20.9781,83056.0
2020-12-24 10:10:00,24.34,24.39,24.33,24.38,80621.0,20.9781,21.0212,20.9695,21.0126,80621.0
2020-12-24 10:20:00,24.38,24.41,24.36,24.4,65059.0,21.0126,21.0384,20.9953,21.0298,65059.0
2020-12-24 10:30:00,24.41,24.41,24.34,24.37,69568.0,21.0384,21.0384,20.9781,21.004,69568.0
2020-12-24 10:40:00,24.37,24.37,24.34,24.34,62692.0,21.004,21.004,20.9781,20.9781,62692.0
2020-12-24 10:50:00,24.34,24.37,24.31,24.36,73803.0,20.9781,21.004,20.9523,20.9953,73803.0
2020-12-24 11:00:00,24.35,24.35,24.3,24.31,57314.0,20.9867,20.9867,20.9436,20.9523,57314.0
2020-12-24 11:10:00,24.3,24.32,24.22,24.22,61345.0,20.9436,20.9609,20.8747,20.8747,61345.0
2020-12-24 11:20:00,24.22,24.24,24.17,24.19,94108.0,20.8747,20.8919,20.8316,20.8488,94108.0
2020-12-24 11:30:00,24.19,24.2,24.17,24.18,77863.0,20.8488,20.8574,20.8316,20.8402,77863.0
2020-12-24 11:40:00,24.19,24.21,24.17,24.2,90231.0,20.8488,20.8661,20.8316,20.8574,90231.0
2020-12-24 11:50:00,24.19,24.23,24.18,24.21,99242.0,20.8488,20.8833,20.8402,20.8661,99242.0
2020-12-24 12:00:00,24.21,24.21,24.15,24.2,88179.0,20.8661,20.8661,20.8144,20.8574,88179.0
2020-12-24 12:10:00,24.2,24.23,24.18,24.21,61041.0,20.8574,20.8833,20.8402,20.8661,61041.0
2020-12-24 12:20:00,24.21,24.22,24.16,24.2,76793.0,20.8661,20.8747,20.823,20.8574,76793.0
2020-12-24 12:30:00,24.19,24.25,24.19,24.25,98906.0,20.8488,20.9005,20.8488,20.9005,98906.0
2020-12-24 12:40:00,24.25,24.29,24.24,24.27,108851.0,20.9005,20.935,20.8919,20.9178,108851.0
2020-12-24 12:50:00,24.27,24.3,24.22,24.26,176900.0,20.9178,20.9436,20.8747,20.9092,176900.0
2020-12-28 09:30:00,24.26,24.59,24.26,24.5,335076.0,20.9092,21.1936,20.9092,21.116,335076.0
2020-12-28 09:40:00,24.49,24.59,24.46,24.59,93596.0,21.1074,21.1936,21.0815,21.1936,93596.0
2020-12-28 09:50:00,24.59,24.63,24.54,24.6,123524.0,21.1936,21.2281,21.1505,21.2022,123524.0
2020-12-28 10:00:00,24.59,24.63,24.56,24.58,73606.0,21.1936,21.2281,21.1677,21.185,73606.0
2020-12-28 10:10:00,24.57,24.6,24.55,24.55,105782.0,21.1763,21.2022,21.1591,21.1591,105782.0
2020-12-28 10:20:00,24.55,24.62,24.51,24.6,139934.0,21.1591,21.2194,21.1246,21.2022,139934.0
2020-12-28 10:30:00,24.6,24.61,24.56,24.57,91316.0,21.2022,21.2108,21.1677,21.1763,91316.0
2020-12-28 10:40:00,24.56,24.56,24.49,24.49,63146.0,21.1677,21.1677,21.1074,21.1074,63146.0
2020-12-28 10:50:00,24.49,24.52,24.47,24.5,62810.0,21.1074,21.1332,21.0902,21.116,62810.0
2020-12-28 11:00:00,24.5,24.52,24.47,24.49,61243.0,21.116,21.1332,21.0902,21.1074,61243.0
2020-12-28 11:10:00,24.5,24.51,24.45,24.46,79285.0,21.116,21.1246,21.0729,21.0815,79285.0
2020-12-28 11:20:00,24.46,24.47,24.42,24.42,57943.0,21.0815,21.0902,21.0471,21.0471,57943.0
2020-12-28 11:30:00,24.43,24.44,24.41,24.44,129980.0,21.0557,21.0643,21.0384,21.0643,129980.0
2020-12-28 11:40:00,24.44,24.44,24.42,24.42,94492.0,21.0643,21.0643,21.0471,21.0471,94492.0
2020-12-28 11:50:00,24.42,24.42,24.37,24.37,64920.0,21.0471,21.0471,21.004,21.004,64920.0
2020-12-28 12:00:00,24.38,24.39,24.36,24.38,101333.0,21.0126,21.0212,20.9953,21.0126,101333.0
2020-12-28 12:10:00,24.38,24.39,24.37,24.37,67947.0,21.0126,21.0212,21.004,21.004,67947.0
2020-12-28 12:20:00,24.37,24.42,24.37,24.39,84143.0,21.004,21.0471,21.004,21.0212,84143.0
2020-12-28 12:30:00,24.4,24.45,24.39,24.44,56833.0,21.0298,21.0729,21.0212,21.0643,56833.0
2020-12-28 12:40:00,24.44,24.46,24.4,24.41,75663.0,21.0643,21.0815,21.0298,21.0384,75663.0
2020-12-28 12:50:00,24.41,24.43,24.38,24.38,55350.0,21.0384,21.0557,21.0126,21.0126,55350.0
2020-12-28 13:00:00,24.38,24.39,24.35,24.37,48738.0,21.0126,21.0212,20.9867,21.004,48738.0
2020-12-28 13:10:00,24.37,24.42,24.37,24.42,69731.0,21.004,21.0471,21.004,21.0471,69731.0
2020-12-28 13:20:00,24.41,24.43,24.39,24.4,56042.0,21.0384,21.0557,21.0212,21.0298,56042.0
2020-12-28 13:30:00,24.39,24.45,24.39,24.44,62575.0,21.0212,21.0729,21.0212,21.0643,62575.0
2020-12-28 13:40:00,24.44,24.47,24.42,24.45,50944.0,21.0643,21.0902,21.0471,21.0729,50944.0
2020-12-28 13:50:00,24.44,24.45,24.42,24.42,44433.0,21.0643,21.0729,21.0471,21.0471,44433.0
2020-12-28 14:00:00,24.43,24.46,24.41,24.42,62073.0,21.0557,21.0815,21.0384,21.0471,62073.0
2020-12-28 14:10:00,24.42,24.45,24.42,24.44,96027.0,21.0471,21.0729,21.0471,21.0643,96027.0
2020-12-28 14:20:00,24.44,24.45,24.4,24.41,46303.0,21.0643,21.0729,21.0298,21.0384,46303.0
2020-12-28 14:30:00,24.42,24.44,24.39,24.43,61122.0,21.0471,21.0643,21.0212,21.0557,61122.0
2020-12-28 14:40:00,24.43,24.45,24.37,24.39,110713.0,21.0557,21.0729,21.004,21.0212,110713.0
2020-12-28 14:50:00,24.4,24.4,24.33,24.34,144265.0,21.0298,21.0298,20.9695,20.9781,144265.0
2020-12-28 15:00:00,24.34,24.36,24.27,24.3,112788.0,20.9781,20.9953,20.9178,20.9436,112788.0
2020-12-28 15:10:00,24.3,24.33,24.29,24.3,85682.0,20.9436,20.9695,20.935,20.9436,85682.0
2020-12-28 15:20:00,24.3,24.35,24.29,24.33,86667.0,20.9436,20.9867,20.935,20.9695,86667.0
2020-12-28 15:30:00,24.34,24.34,24.27,24.3,139098.0,20.9781,20.9781,20.9178,20.9436,139098.0
2020-12-28 15:40:00,24.3,24.35,24.27,24.32,200600.0,20.9436,20.9867,20.9178,20.9609,200600.0
2020-12-28 15:50:00,24.31,24.33,24.25,24.27,489569.0,20.9523,20.9695,20.9005,20.9178,489569.0
2020-12-29 09:30:00,24.27,24.43,24.17,24.18,271699.0,20.9178,21.0557,20.8316,20.8402,271699.0
2020-12-29 09:40:00,24.18,24.28,24.15,24.28,155313.0,20.8402,20.9264,20.8144,20.9264,155313.0
2020-12-29 09:50:00,24.29,24.3,24.21,24.24,94377.0,20.935,20.9436,20.8661,20.8919,94377.0
2020-12-29 10:00:00,24.25,24.27,24.17,24.18,83067.0,20.9005,20.9178,20.8316,20.8402,83067.0
2020-12-29 10:10:00,24.18,24.19,24.09,24.13,87285.0,20.8402,20.8488,20.7626,20.7971,87285.0
2020-12-29 10:20:00,24.13,24.19,24.12,24.15,78196.0,20.7971,20.8488,20.7885,20.8144,78196.0
2020-12-29 10:30:00,24.14,24.17,24.13,24.14,77565.0,20.8057,20.8316,20.7971,20.8057,77565.0
2020-12-29 10:40:00,24.14,24.21,24.13,24.2,75490.0,20.8057,20.8661,20.7971,20.8574,75490.0
2020-12-29 10:50:00,24.2,24.21,24.17,24.19,73508.0,20.8574,20.8661,20.8316,20.8488,73508.0
2020-12-29 11:00:00,24.19,24.2,24.13,24.14,66530.0,20.8488,20.8574,20.7971,20.8057,66530.0
2020-12-29 11:10:00,24.13,24.16,24.12,24.13,58157.0,20.7971,20.823,20.7885,20.7971,58157.0
2020-12-29 11:20:00,24.14,24.21,24.13,24.18,97154.0,20.8057,20.8661,20.7971,20.8402,97154.0
2020-12-29 11:30:00,24.18,24.23,24.17,24.23,83755.0,20.8402,20.8833,20.8316,20.8833,83755.0
2020-12-29 11:40:00,24.22,24.28,24.22,24.23,81788.0,20.8747,20.9264,20.8747,20.8833,81788.0
2020-12-29 11:50:00,24.23,24.26,24.2,24.23,53293.0,20.8833,20.9092,20.8574,20.8833,53293.0
2020-12-29 12:00:00,24.23,24.24,24.18,24.21,73358.0,20.8833,20.8919,20.8402,20.8661,73358.0
2020-12-29 12:10:00,24.2,24.21,24.13,24.14,73454.0,20.8574,20.8661,20.7971,20.8057,73454.0
2020-12-29 12:20:00,24.13,24.15,24.08,24.15,114021.0,20.7971,20.8144,20.754,20.8144,114021.0
2020-12-29 12:30:00,24.15,24.15,24.09,24.1,57995.0,20.8144,20.8144,20.7626,20.7713,57995.0
2020-12-29 12:40:00,24.1,24.13,24.07,24.09,47353.0,20.7713,20.7971,20.7454,20.7626,47353.0
2020-12-29 12:50:00,24.09,24.1,24.05,24.09,62367.0,20.7626,20.7713,20.7282,20.7626,62367.0
2020-12-29 13:00:00,24.09,24.1,24.06,24.08,69309.0,20.7626,20.7713,20.7368,20.754,69309.0
2020-12-29 13:10:00,24.08,24.08,24.04,24.05,72134.0,20.754,20.754,20.7195,20.7282,72134.0
2020-12-29 13:20:00,24.05,24.1,24.03,24.08,106756.0,20.7282,20.7713,20.7109,20.754,106756.0
2020-12-29 13:30:00,24.08,24.09,24.03,24.06,101236.0,20.754,20.7626,20.7109,20.7368,101236.0
2020-12-29 13:40:00,24.06,24.07,24.02,24.06,77212.0,20.7368,20.7454,20.7023,20.7368,77212.0
2020-12-29 13:50:00,24.06,24.11,24.05,24.07,101410.0,20.7368,20.7799,20.7282,20.7454,101410.0
2020-12-29 14:00:00,24.08,24.08,24.03,24.03,65904.0,20.754,20.754,20.7109,20.7109,65904.0
2020-12-29 14:10:00,24.03,24.05,23.97,23.98,111013.0,20.7109,20.7282,20.6592,20.6678,111013.0
2020-12-29 14:20:00,23.98,24.03,23.97,24.03,90388.0,20.6678,20.7109,20.6592,20.7109,90388.0
2020-12-29 14:30:00,24.03,24.03,23.98,24.02,91974.0,20.7109,20.7109,20.6678,20.7023,91974.0
2020-12-29 14:40:00,24.02,24.02,23.97,23.99,89858.0,20.7023,20.7023,20.6592,20.6765,89858.0
2020-12-29 14:50:00,23.99,24.03,23.98,23.98,115714.0,20.6765,20.7109,20.6678,20.6678,115714.0
2020-12-29 15:00:00,23.98,24.03,23.98,24.02,124495.0,20.6678,20.7109,20.6678,20.7023,124495.0
2020-12-29 15:10:00,24.02,24.14,24.02,24.14,156303.0,20.7023,20.8057,20.7023,20.8057,156303.0
2020-12-29 15:20:00,24.14,24.16,24.11,24.15,115912.0,20.8057,20.823,20.7799,20.8144,115912.0
2020-12-29 15:30:00,24.15,24.17,24.11,24.16,240202.0,20.8144,20.8316,20.7799,20.823,240202.0
2020-12-29 15:40:00,24.16,24.17,24.09,24.1,239995.0,20.823,20.8316,20.7626,20.7713,239995.0
2020-12-29 15:50:00,24.1,24.12,24.04,24.06,489920.0,20.7713,20.7885,20.7195,20.7368,489920.0
2020-12-30 09:30:00,24.2,24.37,24.2,24.34,188862.0,20.8574,21.004,20.8574,20.9781,188862.0
2020-12-30 09:40:00,24.34,24.42,24.33,24.38,115023.0,20.9781,21.0471,20.9695,21.0126,115023.0
2020-12-30 09:50:00,24.38,24.41,24.36,24.39,111826.0,21.0126,21.0384,20.9953,21.0212,111826.0
2020-12-30 10:00:00,24.39,24.43,24.36,24.39,87166.0,21.0212,21.0557,20.9953,21.0212,87166.0
2020-12-30 10:10:00,24.39,24.41,24.36,24.4,123750.0,21.0212,21.0384,20.9953,21.0298,123750.0
2020-12-30 10:20:00,24.4,24.5,24.39,24.49,147525.0,21.0298,21.116,21.0212,21.1074,147525.0
2020-12-30 10:30:00,24.49,24.53,24.48,24.5,173243.0,21.1074,21.1419,21.0988,21.116,173243.0
2020-12-30 10:40:00,24.49,24.59,24.48,24.56,117213.0,21.1074,21.1936,21.0988,21.1677,117213.0
2020-12-30 10:50:00,24.56,24.6,24.55,24.59,83117.0,21.1677,21.2022,21.1591,21.1936,83117.0
2020-12-30 11:00:00,24.6,24.62,24.54,24.59,93822.0,21.2022,21.2194,21.1505,21.1936,93822.0
2020-12-30 11:10:00,24.59,24.61,24.56,24.6,95369.0,21.1936,21.2108,21.1677,21.2022,95369.0
2020-12-30 11:20:00,24.6,24.65,24.59,24.61,126888.0,21.2022,21.2453,21.1936,21.2108,126888.0
2020-12-30 11:30:00,24.61,24.65,24.59,24.59,127025.0,21.2108,21.2453,21.1936,21.1936,127025.0
2020-12-30 11:40:00,24.6,24.61,24.55,24.57,149249.0,21.2022,21.2108,21.1591,21.1763,149249.0
2020-12-30 11:50:00,24.58,24.6,24.53,24.53,90669.0,21.185,21.2022,21.1419,21.1419,90669.0
2020-12-30 12:00:00,24.54,24.56,24.52,24.54,107991.0,21.1505,21.1677,21.1332,21.1505,107991.0
2020-12-30 12:10:00,24.54,24.56,24.53,24.54,122422.0,21.1505,21.1677,21.1419,21.1505,122422.0
2020-12-30 12:20:00,24.54,24.56,24.5,24.51,114408.0,21.1505,21.1677,21.116,21.1246,114408.0
2020-12-30 12:30:00,24.51,24.54,24.47,24.52,102391.0,21.1246,21.1505,21.0902,21.1332,102391.0
2020-12-30 12:40:00,24.52,24.56,24.5,24.53,85875.0,21.1332,21.1677,21.116,21.1419,85875.0
2020-12-30 12:50:00,24.53,24.58,24.52,24.57,103987.0,21.1419,21.185,21.1332,21.1763,103987.0
2020-12-30 13:00:00,24.57,24.61,24.57,24.6,166606.0,21.1763,21.2108,21.1763,21.2022,166606.0
2020-12-30 13:10:00,24.6,24.69,24.58,24.68,279028.0,21.2022,21.2798,21.185,21.2712,279028.0
2020-12-30 13:20:00,24.68,24.68,24.58,24.58,105647.0,21.2712,21.2712,21.185,21.185,105647.0
2020-12-30 13:30:00,24.59,24.6,24.54,24.54,110468.0,21.1936,21.2022,21.1505,21.1505,110468.0
2020-12-30 13:40:00,24.54,24.55,24.5,24.5,102488.0,21.1505,21.1591,21.116,21.116,102488.0
2020-12-30 13:50:00,24.51,24.51,24.43,24.44,243748.0,21.1246,21.1246,21.0557,21.0643,243748.0
2020-12-30 14:00:00,24.45,24.49,24.41,24.42,121832.0,21.0729,21.1074,21.0384,21.0471,121832.0
2020-12-30 14:10:00,24.43,24.46,24.41,24.42,70850.0,21.0557,21.0815,21.0384,21.0471,70850.0
2020-12-30 14:20:00,24.42,24.47,24.41,24.45,84124.0,21.0471,21.0902,21.0384,21.0729,84124.0
2020-12-30 14:30:00,24.44,24.45,24.37,24.39,166677.0,21.0643,21.0729,21.004,21.0212,166677.0
2020-12-30 14:40:00,24.39,24.42,24.35,24.39,172436.0,21.0212,21.0471,20.9867,21.0212,172436.0
2020-12-30 14:50:00,24.39,24.42,24.35,24.35,85405.0,21.0212,21.0471,20.9867,20.9867,85405.0
2020-12-30 15:00:00,24.35,24.35,24.28,24.32,196128.0,20.9867,20.9867,20.9264,20.9609,196128.0
2020-12-30 15:10:00,24.33,24.36,24.28,24.29,102705.0,20.9695,20.9953,20.9264,20.935,102705.0
2020-12-30 15:20:00,24.29,24.41,24.28,24.41,176401.0,20.935,21.0384,20.9264,21.0384,176401.0
2020-12-30 15:30:00,24.41,24.48,24.39,24.48,248489.0,21.0384,21.0988,21.0212,21.0988,248489.0
2020-12-30 15:40:00,24.48,24.48,24.36,24.38,305272.0,21.0988,21.0988,20.9953,21.0126,305272.0
2020-12-30 15:50:00,24.38,24.41,24.31,24.32,862818.0,21.0126,21.0384,20.9523,20.9609,862818.0
2020-12-31 09:30:00,24.34,24.48,24.25,24.26,149906.0,20.9781,21.0988,20.9005,20.9092,149906.0
2020-12-31 09:40:00,24.26,24.32,24.23,24.31,72730.0,20.9092,20.9609,20.8833,20.9523,72730.0
2020-12-31 09:50:00,24.31,24.33,24.23,24.25,69758.0,20.9523,20.9695,20.8833,20.9005,69758.0
2020-12-31 10:00:00,24.26,24.35,24.24,24.31,74832.0,20.9092,20.9867,20.8919,20.9523,74832.0
2020-12-31 10:10:00,24.32,24.37,24.3,24.37,63417.0,20.9609,21.004,20.9436,21.004,63417.0
2020-12-31 10:20:00,24.36,24.37,24.31,24.32,184949.0,20.9953,21.004,20.9523,20.9609,184949.0
2020-12-31 10:30:00,24.32,24.37,24.29,24.34,148123.0,20.9609,21.004,20.935,20.9781,148123.0
2020-12-31 10:40:00,24.35,24.42,24.35,24.4,60467.0,20.9867,21.0471,20.9867,21.0298,60467.0
2020-12-31 10:50:00,24.39,24.46,24.39,24.42,105501.0,21.0212,21.0815,21.0212,21.0471,105501.0
2020-12-31 11:00:00,24.43,24.48,24.4,24.46,61466.0,21.0557,21.0988,21.0298,21.0815,61466.0
2020-12-31 11:10:00,24.47,24.49,24.44,24.45,71857.0,21.0902,21.1074,21.0643,21.0729,71857.0
2020-12-31 11:20:00,24.46,24.48,24.43,24.46,66202.0,21.0815,21.0988,21.0557,21.0815,66202.0
2020-12-31 11:30:00,24.46,24.49,24.45,24.46,106152.0,21.0815,21.1074,21.0729,21.0815,106152.0
2020-12-31 11:40:00,24.46,24.51,24.45,24.5,67711.0,21.0815,21.1246,21.0729,21.116,67711.0
2020-12-31 11:50:00,24.51,24.53,24.48,24.53,72089.0,21.1246,21.1419,21.0988,21.1419,72089.0
2020-12-31 12:00:00,24.53,24.53,24.44,24.48,75913.0,21.1419,21.1419,21.0643,21.0988,75913.0
2020-12-31 12:10:00,24.48,24.56,24.47,24.55,69051.0,21.0988,21.1677,21.0902,21.1591,69051.0
2020-12-31 12:20:00,24.55,24.59,24.54,24.57,66761.0,21.1591,21.1936,21.1505,21.1763,66761.0
2020-12-31 12:30:00,24.58,24.58,24.52,24.52,67725.0,21.185,21.185,21.1332,21.1332,67725.0
2020-12-31 12:40:00,24.53,24.54,24.51,24.52,49293.0,21.1419,21.1505,21.1246,21.1332,49293.0
2020-12-31 12:50:00,24.52,24.52,24.47,24.48,40619.0,21.1332,21.1332,21.0902,21.0988,40619.0
2020-12-31 13:00:00,24.48,24.49,24.45,24.46,37622.0,21.0988,21.1074,21.0729,21.0815,37622.0
2020-12-31 13:10:00,24.46,24.49,24.46,24.48,41794.0,21.0815,21.1074,21.0815,21.0988,41794.0
2020-12-31 13:20:00,24.48,24.49,24.45,24.49,40010.0,21.0988,21.1074,21.0729,21.1074,40010.0
2020-12-31 13:30:00,24.48,24.49,24.44,24.45,43642.0,21.0988,21.1074,21.0643,21.0729,43642.0
2020-12-31 13:40:00,24.45,24.46,24.42,24.43,34532.0,21.0729,21.0815,21.0471,21.0557,34532.0
2020-12-31 13:50:00,24.43,24.43,24.41,24.42,42637.0,21.0557,21.0557,21.0384,21.0471,42637.0
2020-12-31 14:00:00,24.43,24.54,24.41,24.54,88752.0,21.0557,21.1505,21.0384,21.1505,88752.0
2020-12-31 14:10:00,24.54,24.59,24.52,24.58,147906.0,21.1505,21.1936,21.1332,21.185,147906.0
2020-12-31 14:20:00,24.58,24.58,24.46,24.46,179227.0,21.185,21.185,21.0815,21.0815,179227.0
2020-12-31 14:30:00,24.46,24.49,24.45,24.46,234363.0,21.0815,21.1074,21.0729,21.0815,234363.0
2020-12-31 14:40:00,24.46,24.49,24.44,24.49,145250.0,21.0815,21.1074,21.0643,21.1074,145250.0
2020-12-31 14:50:00,24.49,24.54,24.46,24.53,111298.0,21.1074,21.1505,21.0815,21.1419,111298.0
2020-12-31 15:00:00,24.53,24.61,24.52,24.6,144097.0,21.1419,21.2108,21.1332,21.2022,144097.0
2020-12-31 15:10:00,24.6,24.67,24.57,24.67,220129.0,21.2022,21.2625,21.1763,21.2625,220129.0
2020-12-31 15:20:00,24.67,24.68,24.61,24.67,242073.0,21.2625,21.2712,21.2108,21.2625,242073.0
2020-12-31 15:30:00,24.67,24.69,24.62,24.64,249956.0,21.2625,21.2798,21.2194,21.2367,249956.0
2020-12-31 15:40:00,24.63,24.67,24.59,24.6,272118.0,21.2281,21.2625,21.1936,21.2022,272118.0
2020-12-31 15:50:00,24.6,24.63,24.56,24.58,622074.0,21.2022,21.2281,21.1677,21.185,622074.0
2021-01-04 09:30:00,24.7,24.94,24.69,24.75,351996.0,21.2884,21.4952,21.2798,21.3315,351996.0
2021-01-04 09:40:00,24.75,24.76,24.68,24.69,145484.0,21.3315,21.3401,21.2712,21.2798,145484.0
2021-01-04 09:50:00,24.67,24.76,24.61,24.73,119022.0,21.2625,21.3401,21.2108,21.3142,119022.0
2021-01-04 10:00:00,24.73,24.76,24.51,24.54,154839.0,21.3142,21.3401,21.1246,21.1505,154839.0
2021-01-04 10:10:00,24.54,24.57,24.5,24.5,99717.0,21.1505,21.1763,21.116,21.116,99717.0
2021-01-04 10:20:00,24.5,24.58,24.49,24.57,83376.0,21.116,21.185,21.1074,21.1763,83376.0
2021-01-04 10:30:00,24.57,24.58,24.45,24.46,121489.0,21.1763,21.185,21.0729,21.0815,121489.0
2021-01-04 10:40:00,24.46,24.5,24.41,24.43,102125.0,21.0815,21.116,21.0384,21.0557,102125.0
2021-01-04 10:50:00,24.44,24.44,24.3,24.31,143984.0,21.0643,21.0643,20.9436,20.9523,143984.0
2021-01-04 11:00:00,24.31,24.34,24.14,24.17,145098.0,20.9523,20.9781,20.8057,20.8316,145098.0
2021-01-04 11:10:00,24.17,24.25,24.13,24.24,144133.0,20.8316,20.9005,20.7971,20.8919,144133.0
2021-01-04 11:20:00,24.24,24.25,24.19,24.23,107313.0,20.8919,20.9005,20.8488,20.8833,107313.0
2021-01-04 11:30:00,24.23,24.24,24.14,24.16,138769.0,20.8833,20.8919,20.8057,20.823,138769.0
2021-01-04 11:40:00,24.15,24.16,24.06,24.06,142545.0,20.8144,20.823,20.7368,20.7368,142545.0
2021-01-04 11:50:00,24.06,24.12,23.96,23.97,321154.0,20.7368,20.7885,20.6506,20.6592,321154.0
2021-01-04 12:00:00,23.96,24.03,23.93,23.95,217888.0,20.6506,20.7109,20.6247,20.642,217888.0
2021-01-04 12:10:00,23.96,23.97,23.85,23.95,214661.0,20.6506,20.6592,20.5558,20.642,214661.0
2021-01-04 12:20:00,23.94,24.01,23.92,24.0,91432.0,20.6334,20.6937,20.6161,20.6851,91432.0
2021-01-04 12:30:00,24.0,24.01,23.92,23.94,85252.0,20.6851,20.6937,20.6161,20.6334,85252.0
2021-01-04 12:40:00,23.94,23.96,23.87,23.95,98894.0,20.6334,20.6506,20.573,20.642,98894.0
2021-01-04 12:50:00,23.95,24.04,23.94,24.03,91592.0,20.642,20.7195,20.6334,20.7109,91592.0
2021-01-04 13:00:00,24.04,24.13,24.02,24.11,103805.0,20.7195,20.7971,20.7023,20.7799,103805.0
2021-01-04 13:10:00,24.12,24.16,24.1,24.14,79239.0,20.7885,20.823,20.7713,20.8057,79239.0
2021-01-04 13:20:00,24.14,24.24,24.13,24.21,85419.0,20.8057,20.8919,20.7971,20.8661,85419.0
2021-01-04 13:30:00,24.21,24.22,24.16,24.21,90999.0,20.8661,20.8747,20.823,20.8661,90999.0
2021-01-04 13:40:00,24.21,24.24,24.14,24.17,123674.0,20.8661,20.8919,20.8057,20.8316,123674.0
2021-01-04 13:50:00,24.17,24.24,24.15,24.23,98873.0,20.8316,20.8919,20.8144,20.8833,98873.0
2021-01-04 14:00:00,24.22,24.22,24.09,24.09,82325.0,20.8747,20.8747,20.7626,20.7626,82325.0
2021-01-04 14:10:00,24.1,24.13,24.07,24.09,63044.0,20.7713,20.7971,20.7454,20.7626,63044.0
2021-01-04 14:20:00,24.1,24.13,24.07,24.11,70629.0,20.7713,20.7971,20.7454,20.7799,70629.0
2021-01-04 14:30:00,24.11,24.11,24.04,24.07,97261.0,20.7799,20.7799,20.7195,20.7454,97261.0
2021-01-04 14:40:00,24.07,24.08,24.02,24.03,92991.0,20.7454,20.754,20.7023,20.7109,92991.0
2021-01-04 14:50:00,24.03,24.13,24.01,24.1,107095.0,20.7109,20.7971,20.6937,20.7713,107095.0
2021-01-04 15:00:00,24.1,24.11,24.04,24.08,100082.0,20.7713,20.7799,20.7195,20.754,100082.0
2021-01-04 15:10:00,24.08,24.1,24.03,24.04,101382.0,20.754,20.7713,20.7109,20.7195,101382.0
2021-01-04 15:20:00,24.04,24.08,24.02,24.05,118737.0,20.7195,20.754,20.7023,20.7282,118737.0
2021-01-04 15:30:00,24.05,24.14,24.01,24.14,213800.0,20.7282,20.8057,20.6937,20.8057,213800.0
2021-01-04 15:40:00,24.14,24.18,24.11,24.17,219884.0,20.8057,20.8402,20.7799,20.8316,219884.0
2021-01-04 15:50:00,24.17,24.19,24.08,24.12,496342.0,20.8316,20.8488,20.754,20.7885,496342.0
2021-01-05 09:30:00,24.08,24.47,24.08,24.45,268968.0,20.754,21.0902,20.754,21.0729,268968.0
2021-01-05 09:40:00,24.45,24.52,24.38,24.44,136897.0,21.0729,21.1332,21.0126,21.0643,136897.0
2021-01-05 09:50:00,24.44,24.5,24.35,24.39,149972.0,21.0643,21.116,20.9867,21.0212,149972.0
2021-01-05 10:00:00,24.4,24.45,24.28,24.3,122303.0,21.0298,21.0729,20.9264,20.9436,122303.0
2021-01-05 10:10:00,24.3,24.41,24.3,24.3,179451.0,20.9436,21.0384,20.9436,20.9436,179451.0
2021-01-05 10:20:00,24.3,24.39,24.28,24.33,158546.0,20.9436,21.0212,20.9264,20.9695,158546.0
2021-01-05 10:30:00,24.33,24.41,24.3,24.39,153809.0,20.9695,21.0384,20.9436,21.0212,153809.0
2021-01-05 10:40:00,24.39,24.4,24.3,24.34,98447.0,21.0212,21.0298,20.9436,20.9781,98447.0
2021-01-05 10:50:00,24.34,24.39,24.29,24.29,204022.0,20.9781,21.0212,20.935,20.935,204022.0
2021-01-05 11:00:00,24.29,24.35,24.25,24.31,109756.0,20.935,20.9867,20.9005,20.9523,109756.0
2021-01-05 11:10:00,24.32,24.4,24.31,24.37,114567.0,20.9609,21.0298,20.9523,21.004,114567.0
2021-01-05 11:20:00,24.37,24.48,24.36,24.48,101358.0,21.004,21.0988,20.9953,21.0988,101358.0
2021-01-05 11:30:00,24.47,24.48,24.42,24.44,95760.0,21.0902,21.0988,21.0471,21.0643,95760.0
2021-01-05 11:40:00,24.44,24.44,24.38,24.39,85764.0,21.0643,21.0643,21.0126,21.0212,85764.0
2021-01-05 11:50:00,24.39,24.43,24.38,24.39,83996.0,21.0212,21.0557,21.0126,21.0212,83996.0
2021-01-05 12:00:00,24.39,24.47,24.39,24.46,67743.0,21.0212,21.0902,21.0212,21.0815,67743.0
2021-01-05 12:10:00,24.46,24.47,24.41,24.44,112889.0,21.0815,21.0902,21.0384,21.0643,112889.0
2021-01-05 12:20:00,24.45,24.47,24.43,24.44,70029.0,21.0729,21.0902,21.0557,21.0643,70029.0
2021-01-05 12:30:00,24.44,24.49,24.43,24.48,71357.0,21.0643,21.1074,21.0557,21.0988,71357.0
2021-01-05 12:40:00,24.49,24.49,24.42,24.43,70038.0,21.1074,21.1074,21.0471,21.0557,70038.0
2021-01-05 12:50:00,24.43,24.51,24.41,24.51,125167.0,21.0557,21.1246,21.0384,21.1246,125167.0
2021-01-05 13:00:00,24.51,24.56,24.5,24.55,81564.0,21.1246,21.1677,21.116,21.1591,81564.0
2021-01-05 13:10:00,24.56,24.58,24.53,24.57,65527.0,21.1677,21.185,21.1419,21.1763,65527.0
2021-01-05 13:20:00,24.57,24.6,24.53,24.57,96193.0,21.1763,21.2022,21.1419,21.1763,96193.0
2021-01-05 13:30:00,24.57,24.59,24.55,24.57,69369.0,21.1763,21.1936,21.1591,21.1763,69369.0
2021-01-05 13:40:00,24.57,24.64,24.56,24.64,107744.0,21.1763,21.2367,21.1677,21.2367,107744.0
2021-01-05 13:50:00,24.63,24.67,24.62,24.67,86698.0,21.2281,21.2625,21.2194,21.2625,86698.0
2021-01-05 14:00:00,24.67,24.72,24.66,24.69,145817.0,21.2625,21.3056,21.2539,21.2798,145817.0
2021-01-05 14:10:00,24.69,24.72,24.67,24.68,100508.0,21.2798,21.3056,21.2625,21.2712,100508.0
2021-01-05 14:20:00,24.68,24.71,24.66,24.66,108127.0,21.2712,21.297,21.2539,21.2539,108127.0
2021-01-05 14:30:00,24.67,24.7,24.64,24.64,93546.0,21.2625,21.2884,21.2367,21.2367,93546.0
2021-01-05 14:40:00,24.64,24.65,24.48,24.52,362774.0,21.2367,21.2453,21.0988,21.1332,362774.0
2021-01-05 14:50:00,24.52,24.53,24.45,24.48,121060.0,21.1332,21.1419,21.0729,21.0988,121060.0
2021-01-05 15:00:00,24.48,24.56,24.47,24.55,121018.0,21.0988,21.1677,21.0902,21.1591,121018.0
2021-01-05 15:10:00,24.55,24.55,24.43,24.45,184730.0,21.1591,21.1591,21.0557,21.0729,184730.0
2021-01-05 15:20:00,24.46,24.47,24.41,24.43,173709.0,21.0815,21.0902,21.0384,21.0557,173709.0
2021-01-05 15:30:00,24.43,24.48,24.4,24.46,186602.0,21.0557,21.0988,21.0298,21.0815,186602.0
2021-01-05 15:40:00,24.46,24.52,24.44,24.5,245072.0,21.0815,21.1332,21.0643,21.116,245072.0
2021-01-05 15:50:00,24.5,24.51,24.43,24.46,629613.0,21.116,21.1246,21.0557,21.0815,629613.0
2021-01-06 09:30:00,24.62,24.85,24.62,24.78,309380.0,21.2194,21.4177,21.2194,21.3573,309380.0
2021-01-06 09:40:00,24.79,24.81,24.68,24.77,172839.0,21.366,21.3832,21.2712,21.3487,172839.0
2021-01-06 09:50:00,24.76,24.86,24.72,24.85,129608.0,21.3401,21.4263,21.3056,21.4177,129608.0
2021-01-06 10:00:00,24.86,24.92,24.84,24.92,123205.0,21.4263,21.478,21.4091,21.478,123205.0
2021-01-06 10:10:00,24.92,24.99,24.91,24.98,140160.0,21.478,21.5383,21.4694,21.5297,140160.0
2021-01-06 10:20:00,24.98,24.99,24.93,24.98,111726.0,21.5297,21.5383,21.4866,21.5297,111726.0
2021-01-06 10:30:00,24.99,25.12,24.98,25.11,278998.0,21.5383,21.6504,21.5297,21.6418,278998.0
2021-01-06 10:40:00,25.11,25.24,25.08,25.21,188734.0,21.6418,21.7538,21.6159,21.7279,188734.0
2021-01-06 10:50:00,25.21,25.25,25.17,25.24,162891.0,21.7279,21.7624,21.6935,21.7538,162891.0
2021-01-06 11:00:00,25.24,25.29,25.2,25.27,123401.0,21.7538,21.7969,21.7193,21.7797,123401.0
2021-01-06 11:10:00,25.27,25.35,25.24,25.34,235904.0,21.7797,21.8486,21.7538,21.84,235904.0
2021-01-06 11:20:00,25.34,25.38,25.26,25.28,120761.0,21.84,21.8745,21.771,21.7883,120761.0
2021-01-06 11:30:00,25.27,25.3,25.16,25.17,131773.0,21.7797,21.8055,21.6849,21.6935,131773.0
2021-01-06 11:40:00,25.17,25.2,25.14,25.16,94510.0,21.6935,21.7193,21.6676,21.6849,94510.0
2021-01-06 11:50:00,25.15,25.21,25.15,25.16,86189.0,21.6762,21.7279,21.6762,21.6849,86189.0
2021-01-06 12:00:00,25.16,25.21,25.13,25.14,161510.0,21.6849,21.7279,21.659,21.6676,161510.0
2021-01-06 12:10:00,25.14,25.18,25.12,25.16,95478.0,21.6676,21.7021,21.6504,21.6849,95478.0
2021-01-06 12:20:00,25.16,25.19,25.12,25.16,88336.0,21.6849,21.7107,21.6504,21.6849,88336.0
2021-01-06 12:30:00,25.16,25.22,25.14,25.18,107880.0,21.6849,21.7366,21.6676,21.7021,107880.0
2021-01-06 12:40:00,25.19,25.19,25.12,25.13,108056.0,21.7107,21.7107,21.6504,21.659,108056.0
2021-01-06 12:50:00,25.13,25.15,25.08,25.09,117562.0,21.659,21.6762,21.6159,21.6245,117562.0
2021-01-06 13:00:00,25.1,25.12,25.05,25.05,65562.0,21.6331,21.6504,21.59,21.59,65562.0
2021-01-06 13:10:00,25.06,25.09,25.04,25.05,146088.0,21.5987,21.6245,21.5814,21.59,146088.0
2021-01-06 13:20:00,25.05,25.06,24.97,24.99,135715.0,21.59,21.5987,21.5211,21.5383,135715.0
2021-01-06 13:30:00,24.99,25.06,24.99,25.06,103018.0,21.5383,21.5987,21.5383,21.5987,103018.0
2021-01-06 13:40:00,25.06,25.16,25.05,25.14,88239.0,21.5987,21.6849,21.59,21.6676,88239.0
2021-01-06 13:50:00,25.14,25.21,25.13,25.21,79816.0,21.6676,21.7279,21.659,21.7279,79816.0
2021-01-06 14:00:00,25.21,25.25,25.18,25.19,93347.0,21.7279,21.7624,21.7021,21.7107,93347.0
2021-01-06 14:10:00,25.18,25.2,25.0,25.04,94311.0,21.7021,21.7193,21.547,21.5814,94311.0
2021-01-06 14:20:00,25.04,25.12,24.98,25.0,210756.0,21.5814,21.6504,21.5297,21.547,210756.0
2021-01-06 14:30:00,25.0,25.04,24.94,24.98,456091.0,21.547,21.5814,21.4952,21.5297,456091.0
2021-01-06 14:40:00,24.97,25.02,24.85,24.86,177267.0,21.5211,21.5642,21.4177,21.4263,177267.0
2021-01-06 14:50:00,24.88,25.02,24.82,25.0,107158.0,21.4435,21.5642,21.3918,21.547,107158.0
2021-01-06 15:00:00,25.0,25.0,24.85,24.87,173941.0,21.547,21.547,21.4177,21.4349,173941.0
2021-01-06 15:10:00,24.89,25.0,24.88,24.94,181561.0,21.4521,21.547,21.4435,21.4952,181561.0
2021-01-06 15:20:00,24.94,24.99,24.81,24.96,204124.0,21.4952,21.5383,21.3832,21.5125,204124.0
2021-01-06 15:30:00,24.96,25.0,24.89,24.91,191700.0,21.5125,21.547,21.4521,21.4694,191700.0
2021-01-06 15:40:00,24.91,25.03,24.9,25.02,363445.0,21.4694,21.5728,21.4608,21.5642,363445.0
2021-01-06 15:50:00,25.01,25.01,24.89,24.97,552706.0,21.5556,21.5556,21.4521,21.5211,552706.0
2021-01-07 09:30:00,25.27,25.46,25.21,25.24,332148.0,21.7797,21.9434,21.7279,21.7538,332148.0
2021-01-07 09:40:00,25.23,25.24,25.06,25.12,114009.0,21.7452,21.7538,21.5987,21.6504,114009.0
2021-01-07 09:50:00,25.12,25.35,25.09,25.31,82474.0,21.6504,21.8486,21.6245,21.8141,82474.0
2021-01-07 10:00:00,25.33,25.43,25.31,25.38,101976.0,21.8314,21.9176,21.8141,21.8745,101976.0
2021-01-07 10:10:00,25.38,25.47,25.29,25.45,157740.0,21.8745,21.952,21.7969,21.9348,157740.0
2021-01-07 10:20:00,25.45,25.55,25.44,25.52,204669.0,21.9348,22.021,21.9262,21.9951,204669.0
2021-01-07 10:30:00,25.52,25.61,25.52,25.59,138857.0,21.9951,22.0727,21.9951,22.0555,138857.0
2021-01-07 10:40:00,25.59,25.61,25.55,25.56,130598.0,22.0555,22.0727,22.021,22.0296,130598.0
2021-01-07 10:50:00,25.57,25.57,25.52,25.55,164832.0,22.0382,22.0382,21.9951,22.021,164832.0
2021-01-07 11:00:00,25.55,25.6,25.53,25.58,186578.0,22.021,22.0641,22.0037,22.0468,186578.0
2021-01-07 11:10:00,25.58,25.6,25.5,25.51,128024.0,22.0468,22.0641,21.9779,21.9865,128024.0
2021-01-07 11:20:00,25.51,25.54,25.46,25.46,88024.0,21.9865,22.0124,21.9434,21.9434,88024.0
2021-01-07 11:30:00,25.46,25.47,25.43,25.46,94803.0,21.9434,21.952,21.9176,21.9434,94803.0
2021-01-07 11:40:00,25.45,25.5,25.45,25.46,65683.0,21.9348,21.9779,21.9348,21.9434,65683.0
2021-01-07 11:50:00,25.46,25.47,25.41,25.42,58963.0,21.9434,21.952,21.9003,21.9089,58963.0
2021-01-07 12:00:00,25.42,25.48,25.42,25.46,74313.0,21.9089,21.9607,21.9089,21.9434,74313.0
2021-01-07 12:10:00,25.46,25.52,25.45,25.5,101491.0,21.9434,21.9951,21.9348,21.9779,101491.0
2021-01-07 12:20:00,25.5,25.52,25.44,25.47,103543.0,21.9779,21.9951,21.9262,21.952,103543.0
2021-01-07 12:30:00,25.47,25.52,25.45,25.46,58504.0,21.952,21.9951,21.9348,21.9434,58504.0
2021-01-07 12:40:00,25.45,25.47,25.43,25.45,153511.0,21.9348,21.952,21.9176,21.9348,153511.0
2021-01-07 12:50:00,25.45,25.46,25.42,25.45,98153.0,21.9348,21.9434,21.9089,21.9348,98153.0
2021-01-07 13:00:00,25.45,25.47,25.41,25.41,97670.0,21.9348,21.952,21.9003,21.9003,97670.0
2021-01-07 13:10:00,25.41,25.42,25.37,25.39,95198.0,21.9003,21.9089,21.8658,21.8831,95198.0
2021-01-07 13:20:00,25.39,25.41,25.36,25.36,65049.0,21.8831,21.9003,21.8572,21.8572,65049.0
2021-01-07 13:30:00,25.37,25.39,25.35,25.38,166329.0,21.8658,21.8831,21.8486,21.8745,166329.0
2021-01-07 13:40:00,25.38,25.42,25.32,25.37,98451.0,21.8745,21.9089,21.8228,21.8658,98451.0
2021-01-07 13:50:00,25.37,25.4,25.37,25.4,69993.0,21.8658,21.8917,21.8658,21.8917,69993.0
2021-01-07 14:00:00,25.4,25.43,25.38,25.43,82485.0,21.8917,21.9176,21.8745,21.9176,82485.0
2021-01-07 14:10:00,25.43,25.43,25.38,25.41,53995.0,21.9176,21.9176,21.8745,21.9003,53995.0
2021-01-07 14:20:00,25.42,25.46,25.4,25.45,89446.0,21.9089,21.9434,21.8917,21.9348,89446.0
2021-01-07 14:30:00,25.45,25.5,25.44,25.49,58875.0,21.9348,21.9779,21.9262,21.9693,58875.0
2021-01-07 14:40:00,25.48,25.49,25.43,25.45,93032.0,21.9607,21.9693,21.9176,21.9348,93032.0
2021-01-07 14:50:00,25.45,25.54,25.45,25.52,138739.0,21.9348,22.0124,21.9348,21.9951,138739.0
2021-01-07 15:00:00,25.52,25.62,25.52,25.55,276606.0,21.9951,22.0813,21.9951,22.021,276606.0
2021-01-07 15:10:00,25.55,25.62,25.55,25.6,162780.0,22.021,22.0813,22.021,22.0641,162780.0
2021-01-07 15:20:00,25.59,25.65,25.57,25.64,131448.0,22.0555,22.1072,22.0382,22.0986,131448.0
2021-01-07 15:30:00,25.64,25.74,25.63,25.72,312014.0,22.0986,22.1847,22.0899,22.1675,312014.0
2021-01-07 15:40:00,25.72,25.79,25.7,25.78,504635.0,22.1675,22.2278,22.1503,22.2192,504635.0
2021-01-07 15:50:00,25.78,25.8,25.72,25.75,998576.0,22.2192,22.2365,22.1675,22.1934,998576.0
2021-01-08 09:30:00,25.68,25.89,25.59,25.59,403094.0,22.133,22.314,22.0555,22.0555,403094.0
2021-01-08 09:40:00,25.58,25.75,25.57,25.75,163844.0,22.0468,22.1934,22.0382,22.1934,163844.0
2021-01-08 09:50:00,25.74,25.76,25.7,25.75,151740.0,22.1847,22.202,22.1503,22.1934,151740.0
2021-01-08 10:00:00,25.75,25.78,25.71,25.75,93015.0,22.1934,22.2192,22.1589,22.1934,93015.0
2021-01-08 10:10:00,25.75,25.83,25.71,25.74,79966.0,22.1934,22.2623,22.1589,22.1847,79966.0
2021-01-08 10:20:00,25.74,25.75,25.53,25.56,164461.0,22.1847,22.1934,22.0037,22.0296,164461.0
2021-01-08 10:30:00,25.55,25.69,25.55,25.66,255594.0,22.021,22.1416,22.021,22.1158,255594.0
2021-01-08 10:40:00,25.66,25.8,25.57,25.76,203029.0,22.1158,22.2365,22.0382,22.202,203029.0
2021-01-08 10:50:00,25.77,25.8,25.74,25.8,46786.0,22.2106,22.2365,22.1847,22.2365,46786.0
2021-01-08 11:00:00,25.8,25.8,25.73,25.74,72531.0,22.2365,22.2365,22.1761,22.1847,72531.0
2021-01-08 11:10:00,25.74,25.79,25.7,25.79,93006.0,22.1847,22.2278,22.1503,22.2278,93006.0
2021-01-08 11:20:00,25.79,25.89,25.79,25.87,96043.0,22.2278,22.314,22.2278,22.2968,96043.0
2021-01-08 11:30:00,25.87,25.9,25.84,25.88,55679.0,22.2968,22.3226,22.2709,22.3054,55679.0
2021-01-08 11:40:00,25.89,25.94,25.86,25.94,76962.0,22.314,22.3571,22.2882,22.3571,76962.0
2021-01-08 11:50:00,25.93,25.94,25.83,25.84,102555.0,22.3485,22.3571,22.2623,22.2709,102555.0
2021-01-08 12:00:00,25.84,25.85,25.75,25.8,139884.0,22.2709,22.2795,22.1934,22.2365,139884.0
2021-01-08 12:10:00,25.8,25.85,25.79,25.8,52082.0,22.2365,22.2795,22.2278,22.2365,52082.0
2021-01-08 12:20:00,25.8,25.81,25.76,25.77,56422.0,22.2365,22.2451,22.202,22.2106,56422.0
2021-01-08 12:30:00,25.77,25.78,25.71,25.78,73105.0,22.2106,22.2192,22.1589,22.2192,73105.0
2021-01-08 12:40:00,25.77,25.78,25.66,25.68,52173.0,22.2106,22.2192,22.1158,22.133,52173.0
2021-01-08 12:50:00,25.68,25.71,25.66,25.69,40867.0,22.133,22.1589,22.1158,22.1416,40867.0
2021-01-08 13:00:00,25.69,25.69,25.63,25.64,54897.0,22.1416,22.1416,22.0899,22.0986,54897.0
2021-01-08 13:10:00,25.64,25.67,25.58,25.58,61389.0,22.0986,22.1244,22.0468,22.0468,61389.0
2021-01-08 13:20:00,25.59,25.59,25.47,25.55,87289.0,22.0555,22.0555,21.952,22.021,87289.0
2021-01-08 13:30:00,25.54,25.54,25.4,25.46,110579.0,22.0124,22.0124,21.8917,21.9434,110579.0
2021-01-08 13:40:00,25.46,25.5,25.4,25.5,107307.0,21.9434,21.9779,21.8917,21.9779,107307.0
2021-01-08 13:50:00,25.5,25.54,25.48,25.54,96081.0,21.9779,22.0124,21.9607,22.0124,96081.0
2021-01-08 14:00:00,25.54,25.62,25.53,25.6,72701.0,22.0124,22.0813,22.0037,22.0641,72701.0
2021-01-08 14:10:00,25.61,25.66,25.57,25.63,55728.0,22.0727,22.1158,22.0382,22.0899,55728.0
2021-01-08 14:20:00,25.63,25.64,25.57,25.62,52926.0,22.0899,22.0986,22.0382,22.0813,52926.0
2021-01-08 14:30:00,25.62,25.63,25.59,25.6,52813.0,22.0813,22.0899,22.0555,22.0641,52813.0
2021-01-08 14:40:00,25.6,25.6,25.52,25.59,80671.0,22.0641,22.0641,21.9951,22.0555,80671.0
2021-01-08 14:50:00,25.59,25.63,25.57,25.61,76429.0,22.0555,22.0899,22.0382,22.0727,76429.0
2021-01-08 15:00:00,25.61,25.68,25.6,25.67,92106.0,22.0727,22.133,22.0641,22.1244,92106.0
2021-01-08 15:10:00,25.67,25.68,25.58,25.63,157444.0,22.1244,22.133,22.0468,22.0899,157444.0
2021-01-08 15:20:00,25.62,25.62,25.55,25.58,126914.0,22.0813,22.0813,22.021,22.0468,126914.0
2021-01-08 15:30:00,25.58,25.59,25.5,25.51,297354.0,22.0468,22.0555,21.9779,21.9865,297354.0
2021-01-08 15:40:00,25.51,25.52,25.42,25.43,446802.0,21.9865,21.9951,21.9089,21.9176,446802.0
2021-01-08 15:50:00,25.42,25.55,25.39,25.53,866238.0,21.9089,22.021,21.8831,22.0037,866238.0
2021-01-11 09:30:00,25.5,25.57,25.34,25.55,361036.0,21.9779,22.0382,21.84,22.021,361036.0
2021-01-11 09:40:00,25.53,25.63,25.53,25.58,91906.0,22.0037,22.0899,22.0037,22.0468,91906.0
2021-01-11 09:50:00,25.56,25.74,25.53,25.69,136496.0,22.0296,22.1847,22.0037,22.1416,136496.0
2021-01-11 10:00:00,25.68,25.74,25.65,25.65,76391.0,22.133,22.1847,22.1072,22.1072,76391.0
2021-01-11 10:10:00,25.65,25.7,25.63,25.63,71238.0,22.1072,22.1503,22.0899,22.0899,71238.0
2021-01-11 10:20:00,25.64,25.7,25.62,25.7,76738.0,22.0986,22.1503,22.0813,22.1503,76738.0
2021-01-11 10:30:00,25.7,25.78,25.68,25.78,106553.0,22.1503,22.2192,22.133,22.2192,106553.0
2021-01-11 10:40:00,25.78,25.79,25.7,25.71,61651.0,22.2192,22.2278,22.1503,22.1589,61651.0
2021-01-11 10:50:00,25.7,25.77,25.69,25.77,58220.0,22.1503,22.2106,22.1416,22.2106,58220.0
2021-01-11 11:00:00,25.77,25.77,25.7,25.71,93943.0,22.2106,22.2106,22.1503,22.1589,93943.0
2021-01-11 11:10:00,25.7,25.74,25.65,25.73,354181.0,22.1503,22.1847,22.1072,22.1761,354181.0
2021-01-11 11:20:00,25.72,25.79,25.71,25.77,182678.0,22.1675,22.2278,22.1589,22.2106,182678.0
2021-01-11 11:30:00,25.76,25.83,25.75,25.83,81015.0,22.202,22.2623,22.1934,22.2623,81015.0
2021-01-11 11:40:00,25.83,25.88,25.81,25.87,342250.0,22.2623,22.3054,22.2451,22.2968,342250.0
2021-01-11 11:50:00,25.86,25.9,25.85,25.86,85528.0,22.2882,22.3226,22.2795,22.2882,85528.0
2021-01-11 12:00:00,25.86,25.86,25.82,25.84,46195.0,22.2882,22.2882,22.2537,22.2709,46195.0
2021-01-11 12:10:00,25.84,25.86,25.81,25.82,56280.0,22.2709,22.2882,22.2451,22.2537,56280.0
2021-01-11 12:20:00,25.82,25.85,25.81,25.81,44279.0,22.2537,22.2795,22.2451,22.2451,44279.0
2021-01-11 12:30:00,25.82,25.87,25.81,25.85,104540.0,22.2537,22.2968,22.2451,22.2795,104540.0
2021-01-11 12:40:00,25.85,25.88,25.84,25.88,46421.0,22.2795,22.3054,22.2709,22.3054,46421.0
2021-01-11 12:50:00,25.87,25.93,25.87,25.9,78106.0,22.2968,22.3485,22.2968,22.3226,78106.0
2021-01-11 13:00:00,25.91,25.92,25.84,25.84,80032.0,22.3313,22.3399,22.2709,22.2709,80032.0
2021-01-11 13:10:00,25.85,25.9,25.84,25.87,69250.0,22.2795,22.3226,22.2709,22.2968,69250.0
2021-01-11 13:20:00,25.87,25.87,25.79,25.8,123697.0,22.2968,22.2968,22.2278,22.2365,123697.0
2021-01-11 13:30:00,25.79,25.83,25.77,25.83,105016.0,22.2278,22.2623,22.2106,22.2623,105016.0
2021-01-11 13:40:00,25.83,25.86,25.8,25.82,107104.0,22.2623,22.2882,22.2365,22.2537,107104.0
2021-01-11 13:50:00,25.81,25.86,25.81,25.83,137176.0,22.2451,22.2882,22.2451,22.2623,137176.0
2021-01-11 14:00:00,25.82,25.84,25.8,25.82,67126.0,22.2537,22.2709,22.2365,22.2537,67126.0
2021-01-11 14:10:00,25.82,25.84,25.79,25.79,55099.0,22.2537,22.2709,22.2278,22.2278,55099.0
2021-01-11 14:20:00,25.79,25.83,25.78,25.81,77565.0,22.2278,22.2623,22.2192,22.2451,77565.0
2021-01-11 14:30:00,25.82,25.83,25.8,25.81,66828.0,22.2537,22.2623,22.2365,22.2451,66828.0
2021-01-11 14:40:00,25.8,25.81,25.77,25.78,164557.0,22.2365,22.2451,22.2106,22.2192,164557.0
2021-01-11 14:50:00,25.78,25.79,25.75,25.76,86433.0,22.2192,22.2278,22.1934,22.202,86433.0
2021-01-11 15:00:00,25.77,25.78,25.74,25.76,106374.0,22.2106,22.2192,22.1847,22.202,106374.0
2021-01-11 15:10:00,25.76,25.78,25.74,25.77,78350.0,22.202,22.2192,22.1847,22.2106,78350.0
2021-01-11 15:20:00,25.77,25.85,25.68,25.81,2155277.0,22.2106,22.2795,22.133,22.2451,2155277.0
2021-01-11 15:30:00,25.8,25.84,25.77,25.8,202384.0,22.2365,22.2709,22.2106,22.2365,202384.0
2021-01-11 15:40:00,25.8,25.81,25.77,25.78,246052.0,22.2365,22.2451,22.2106,22.2192,246052.0
2021-01-11 15:50:00,25.79,25.8,25.77,25.79,578016.0,22.2278,22.2365,22.2106,22.2278,578016.0
2021-01-12 09:30:00,25.83,25.97,25.76,25.81,263949.0,22.2623,22.383,22.202,22.2451,263949.0
2021-01-12 09:40:00,25.8,25.94,25.77,25.92,196755.0,22.2365,22.3571,22.2106,22.3399,196755.0
2021-01-12 09:50:00,25.91,26.07,25.82,26.05,279701.0,22.3313,22.4692,22.2537,22.4519,279701.0
2021-01-12 10:00:00,26.04,26.15,26.0,26.09,125130.0,22.4433,22.5381,22.4088,22.4864,125130.0
2021-01-12 10:10:00,26.09,26.14,26.05,26.11,140577.0,22.4864,22.5295,22.4519,22.5036,140577.0
2021-01-12 10:20:00,26.1,26.11,26.07,26.07,94416.0,22.495,22.5036,22.4692,22.4692,94416.0
2021-01-12 10:30:00,26.08,26.09,26.03,26.07,78915.0,22.4778,22.4864,22.4347,22.4692,78915.0
2021-01-12 10:40:00,26.08,26.09,25.99,26.04,247764.0,22.4778,22.4864,22.4002,22.4433,247764.0
2021-01-12 10:50:00,26.04,26.08,25.97,25.97,147326.0,22.4433,22.4778,22.383,22.383,147326.0
2021-01-12 11:00:00,25.98,25.99,25.93,25.95,87850.0,22.3916,22.4002,22.3485,22.3657,87850.0
2021-01-12 11:10:00,25.95,25.99,25.94,25.96,121188.0,22.3657,22.4002,22.3571,22.3744,121188.0
2021-01-12 11:20:00,25.95,25.98,25.91,25.93,102796.0,22.3657,22.3916,22.3313,22.3485,102796.0
2021-01-12 11:30:00,25.93,25.93,25.87,25.87,114975.0,22.3485,22.3485,22.2968,22.2968,114975.0
2021-01-12 11:40:00,25.87,25.88,25.83,25.88,163869.0,22.2968,22.3054,22.2623,22.3054,163869.0
2021-01-12 11:50:00,25.89,25.94,25.83,25.94,88591.0,22.314,22.3571,22.2623,22.3571,88591.0
2021-01-12 12:00:00,25.94,25.94,25.84,25.86,157387.0,22.3571,22.3571,22.2709,22.2882,157387.0
2021-01-12 12:10:00,25.86,25.9,25.82,25.83,273435.0,22.2882,22.3226,22.2537,22.2623,273435.0
2021-01-12 12:20:00,25.82,25.85,25.78,25.84,149851.0,22.2537,22.2795,22.2192,22.2709,149851.0
2021-01-12 12:30:00,25.83,25.87,25.8,25.87,87510.0,22.2623,22.2968,22.2365,22.2968,87510.0
2021-01-12 12:40:00,25.87,25.88,25.84,25.86,50651.0,22.2968,22.3054,22.2709,22.2882,50651.0
2021-01-12 12:50:00,25.87,25.91,25.85,25.88,85668.0,22.2968,22.3313,22.2795,22.3054,85668.0
2021-01-12 13:00:00,25.88,25.89,25.86,25.89,66438.0,22.3054,22.314,22.2882,22.314,66438.0
2021-01-12 13:10:00,25.89,25.91,25.87,25.89,49030.0,22.314,22.3313,22.2968,22.314,49030.0
2021-01-12 13:20:00,25.89,25.89,25.84,25.88,121204.0,22.314,22.314,22.2709,22.3054,121204.0
2021-01-12 13:30:00,25.87,25.96,25.86,25.96,100631.0,22.2968,22.3744,22.2882,22.3744,100631.0
2021-01-12 13:40:00,25.96,26.01,25.94,25.96,93630.0,22.3744,22.4174,22.3571,22.3744,93630.0
2021-01-12 13:50:00,25.97,25.99,25.94,25.96,84879.0,22.383,22.4002,22.3571,22.3744,84879.0
2021-01-12 14:00:00,25.96,25.99,25.92,25.93,99407.0,22.3744,22.4002,22.3399,22.3485,99407.0
2021-01-12 14:10:00,25.93,25.94,25.88,25.88,74273.0,22.3485,22.3571,22.3054,22.3054,74273.0
2021-01-12 14:20:00,25.89,25.9,25.85,25.86,104154.0,22.314,22.3226,22.2795,22.2882,104154.0
2021-01-12 14:30:00,25.85,25.88,25.82,25.84,147700.0,22.2795,22.3054,22.2537,22.2709,147700.0
2021-01-12 14:40:00,25.84,25.85,25.78,25.83,124143.0,22.2709,22.2795,22.2192,22.2623,124143.0
2021-01-12 14:50:00,25.83,25.83,25.79,25.8,149880.0,22.2623,22.2623,22.2278,22.2365,149880.0
2021-01-12 15:00:00,25.8,25.83,25.77,25.77,121869.0,22.2365,22.2623,22.2106,22.2106,121869.0
2021-01-12 15:10:00,25.78,25.83,25.75,25.83,121022.0,22.2192,22.2623,22.1934,22.2623,121022.0
2021-01-12 15:20:00,25.83,25.88,25.82,25.85,93966.0,22.2623,22.3054,22.2537,22.2795,93966.0
2021-01-12 15:30:00,25.85,25.9,25.84,25.89,148356.0,22.2795,22.3226,22.2709,22.314,148356.0
2021-01-12 15:40:00,25.89,25.96,25.89,25.96,187608.0,22.314,22.3744,22.314,22.3744,187608.0
2021-01-12 15:50:00,25.96,25.97,25.9,25.9,842008.0,22.3744,22.383,22.3226,22.3226,842008.0
2021-01-13 09:30:00,25.99,26.04,25.84,25.9,367351.0,22.4002,22.4433,22.2709,22.3226,367351.0
2021-01-13 09:40:00,25.91,25.99,25.88,25.91,190659.0,22.3313,22.4002,22.3054,22.3313,190659.0
2021-01-13 09:50:00,25.9,25.92,25.77,25.81,123887.0,22.3226,22.3399,22.2106,22.2451,123887.0
2021-01-13 10:00:00,25.81,25.84,25.7,25.71,166638.0,22.2451,22.2709,22.1503,22.1589,166638.0
2021-01-13 10:10:00,25.71,25.84,25.71,25.83,80300.0,22.1589,22.2709,22.1589,22.2623,80300.0
2021-01-13 10:20:00,25.83,25.84,25.8,25.82,94078.0,22.2623,22.2709,22.2365,22.2537,94078.0
2021-01-13 10:30:00,25.81,25.82,25.76,25.76,103231.0,22.2451,22.2537,22.202,22.202,103231.0
2021-01-13 10:40:00,25.77,25.82,25.75,25.79,82842.0,22.2106,22.2537,22.1934,22.2278,82842.0
2021-01-13 10:50:00,25.78,25.84,25.77,25.82,72001.0,22.2192,22.2709,22.2106,22.2537,72001.0
2021-01-13 11:00:00,25.83,25.83,25.76,25.76,64075.0,22.2623,22.2623,22.202,22.202,64075.0
2021-01-13 11:10:00,25.76,25.84,25.75,25.83,137886.0,22.202,22.2709,22.1934,22.2623,137886.0
2021-01-13 11:20:00,25.83,25.87,25.82,25.82,153249.0,22.2623,22.2968,22.2537,22.2537,153249.0
2021-01-13 11:30:00,25.82,25.89,25.8,25.86,227280.0,22.2537,22.314,22.2365,22.2882,227280.0
2021-01-13 11:40:00,25.86,25.88,25.82,25.84,82726.0,22.2882,22.3054,22.2537,22.2709,82726.0
2021-01-13 11:50:00,25.84,25.84,25.78,25.79,60464.0,22.2709,22.2709,22.2192,22.2278,60464.0
2021-01-13 12:00:00,25.78,25.79,25.72,25.74,148675.0,22.2192,22.2278,22.1675,22.1847,148675.0
2021-01-13 12:10:00,25.74,25.78,25.7,25.77,129563.0,22.1847,22.2192,22.1503,22.2106,129563.0
2021-01-13 12:20:00,25.76,25.81,25.73,25.8,61717.0,22.202,22.2451,22.1761,22.2365,61717.0
2021-01-13 12:30:00,25.8,25.8,25.76,25.8,67121.0,22.2365,22.2365,22.202,22.2365,67121.0
2021-01-13 12:40:00,25.8,25.87,25.78,25.87,60591.0,22.2365,22.2968,22.2192,22.2968,60591.0
2021-01-13 12:50:00,25.87,25.98,25.86,25.96,139445.0,22.2968,22.3916,22.2882,22.3744,139445.0
2021-01-13 13:00:00,25.96,25.96,25.86,25.87,77624.0,22.3744,22.3744,22.2882,22.2968,77624.0
2021-01-13 13:10:00,25.86,25.88,25.84,25.87,70153.0,22.2882,22.3054,22.2709,22.2968,70153.0
2021-01-13 13:20:00,25.87,25.92,25.86,25.89,53306.0,22.2968,22.3399,22.2882,22.314,53306.0
2021-01-13 13:30:00,25.89,25.91,25.87,25.91,53075.0,22.314,22.3313,22.2968,22.3313,53075.0
2021-01-13 13:40:00,25.91,25.91,25.86,25.89,81193.0,22.3313,22.3313,22.2882,22.314,81193.0
2021-01-13 13:50:00,25.9,25.91,25.87,25.88,62885.0,22.3226,22.3313,22.2968,22.3054,62885.0
2021-01-13 14:00:00,25.88,25.97,25.85,25.96,125659.0,22.3054,22.383,22.2795,22.3744,125659.0
2021-01-13 14:10:00,25.96,25.99,25.96,25.96,54911.0,22.3744,22.4002,22.3744,22.3744,54911.0
2021-01-13 14:20:00,25.96,25.97,25.92,25.96,91351.0,22.3744,22.383,22.3399,22.3744,91351.0
2021-01-13 14:30:00,25.97,25.99,25.95,25.99,82645.0,22.383,22.4002,22.3657,22.4002,82645.0
2021-01-13 14:40:00,25.99,25.99,25.93,25.95,62459.0,22.4002,22.4002,22.3485,22.3657,62459.0
2021-01-13 14:50:00,25.95,25.95,25.9,25.93,85100.0,22.3657,22.3657,22.3226,22.3485,85100.0
2021-01-13 15:00:00,25.93,25.94,25.87,25.89,81634.0,22.3485,22.3571,22.2968,22.314,81634.0
2021-01-13 15:10:00,25.89,25.91,25.86,25.87,121398.0,22.314,22.3313,22.2882,22.2968,121398.0
2021-01-13 15:20:00,25.87,25.88,25.8,25.81,157215.0,22.2968,22.3054,22.2365,22.2451,157215.0
2021-01-13 15:30:00,25.8,25.81,25.72,25.75,315120.0,22.2365,22.2451,22.1675,22.1934,315120.0
2021-01-13 15:40:00,25.75,25.79,25.74,25.77,238253.0,22.1934,22.2278,22.1847,22.2106,238253.0
2021-01-13 15:50:00,25.76,25.77,25.7,25.71,597000.0,22.202,22.2106,22.1503,22.1589,597000.0
2021-01-14 09:30:00,25.58,25.78,25.58,25.75,295302.0,22.0468,22.2192,22.0468,22.1934,295302.0
2021-01-14 09:40:00,25.75,25.83,25.67,25.78,135167.0,22.1934,22.2623,22.1244,22.2192,135167.0
2021-01-14 09:50:00,25.79,25.83,25.76,25.8,98465.0,22.2278,22.2623,22.202,22.2365,98465.0
2021-01-14 10:00:00,25.8,25.92,25.8,25.85,99557.0,22.2365,22.3399,22.2365,22.2795,99557.0
2021-01-14 10:10:00,25.86,25.93,25.84,25.91,69705.0,22.2882,22.3485,22.2709,22.3313,69705.0
2021-01-14 10:20:00,25.91,25.91,25.86,25.87,310607.0,22.3313,22.3313,22.2882,22.2968,310607.0
2021-01-14 10:30:00,25.86,25.87,25.78,25.83,196663.0,22.2882,22.2968,22.2192,22.2623,196663.0
2021-01-14 10:40:00,25.83,25.87,25.81,25.86,150917.0,22.2623,22.2968,22.2451,22.2882,150917.0
2021-01-14 10:50:00,25.85,25.86,25.78,25.8,154292.0,22.2795,22.2882,22.2192,22.2365,154292.0
2021-01-14 11:00:00,25.81,25.86,25.79,25.84,158030.0,22.2451,22.2882,22.2278,22.2709,158030.0
2021-01-14 11:10:00,25.83,25.87,25.82,25.86,61338.0,22.2623,22.2968,22.2537,22.2882,61338.0
2021-01-14 11:20:00,25.87,25.88,25.83,25.88,325655.0,22.2968,22.3054,22.2623,22.3054,325655.0
2021-01-14 11:30:00,25.87,25.89,25.84,25.87,103411.0,22.2968,22.314,22.2709,22.2968,103411.0
2021-01-14 11:40:00,25.87,25.88,25.82,25.83,120964.0,22.2968,22.3054,22.2537,22.2623,120964.0
2021-01-14 11:50:00,25.83,25.87,25.82,25.85,243539.0,22.2623,22.2968,22.2537,22.2795,243539.0
2021-01-14 12:00:00,25.85,25.86,25.8,25.84,511334.0,22.2795,22.2882,22.2365,22.2709,511334.0
2021-01-14 12:10:00,25.82,25.83,25.79,25.81,183261.0,22.2537,22.2623,22.2278,22.2451,183261.0
2021-01-14 12:20:00,25.81,25.83,25.77,25.83,103926.0,22.2451,22.2623,22.2106,22.2623,103926.0
2021-01-14 12:30:00,25.82,25.84,25.79,25.82,96538.0,22.2537,22.2709,22.2278,22.2537,96538.0
2021-01-14 12:40:00,25.82,25.82,25.76,25.8,71920.0,22.2537,22.2537,22.202,22.2365,71920.0
2021-01-14 12:50:00,25.8,25.82,25.77,25.79,117033.0,22.2365,22.2537,22.2106,22.2278,117033.0
2021-01-14 13:00:00,25.79,25.81,25.76,25.78,316381.0,22.2278,22.2451,22.202,22.2192,316381.0
2021-01-14 13:10:00,25.78,25.79,25.72,25.74,178489.0,22.2192,22.2278,22.1675,22.1847,178489.0
2021-01-14 13:20:00,25.73,25.79,25.71,25.78,200317.0,22.1761,22.2278,22.1589,22.2192,200317.0
2021-01-14 13:30:00,25.78,25.8,25.76,25.78,96719.0,22.2192,22.2365,22.202,22.2192,96719.0
2021-01-14 13:40:00,25.77,25.79,25.74,25.75,141344.0,22.2106,22.2278,22.1847,22.1934,141344.0
2021-01-14 13:50:00,25.75,25.77,25.71,25.73,120888.0,22.1934,22.2106,22.1589,22.1761,120888.0
2021-01-14 14:00:00,25.73,25.76,25.71,25.74,97984.0,22.1761,22.202,22.1589,22.1847,97984.0
2021-01-14 14:10:00,25.74,25.81,25.74,25.79,123121.0,22.1847,22.2451,22.1847,22.2278,123121.0
2021-01-14 14:20:00,25.78,25.79,25.73,25.76,115268.0,22.2192,22.2278,22.1761,22.202,115268.0
2021-01-14 14:30:00,25.77,25.8,25.76,25.78,68762.0,22.2106,22.2365,22.202,22.2192,68762.0
2021-01-14 14:40:00,25.78,25.78,25.7,25.71,77523.0,22.2192,22.2192,22.1503,22.1589,77523.0
2021-01-14 14:50:00,25.71,25.71,25.65,25.67,271470.0,22.1589,22.1589,22.1072,22.1244,271470.0
2021-01-14 15:00:00,25.67,25.75,25.67,25.74,143639.0,22.1244,22.1934,22.1244,22.1847,143639.0
2021-01-14 15:10:00,25.74,25.75,25.63,25.64,111688.0,22.1847,22.1934,22.0899,22.0986,111688.0
2021-01-14 15:20:00,25.63,25.7,25.62,25.69,145030.0,22.0899,22.1503,22.0813,22.1416,145030.0
2021-01-14 15:30:00,25.69,25.73,25.67,25.69,181640.0,22.1416,22.1761,22.1244,22.1416,181640.0
2021-01-14 15:40:00,25.69,25.69,25.64,25.65,188368.0,22.1416,22.1416,22.0986,22.1072,188368.0
2021-01-14 15:50:00,25.65,25.65,25.56,25.61,473130.0,22.1072,22.1072,22.0296,22.0727,473130.0
2021-01-15 09:30:00,25.46,25.57,25.36,25.38,847716.0,21.9434,22.0382,21.8572,21.8745,847716.0
2021-01-15 09:40:00,25.38,25.53,25.32,25.53,113478.0,21.8745,22.0037,21.8228,22.0037,113478.0
2021-01-15 09:50:00,25.53,25.57,25.34,25.35,126414.0,22.0037,22.0382,21.84,21.8486,126414.0
2021-01-15 10:00:00,25.35,25.36,25.14,25.14,137421.0,21.8486,21.8572,21.6676,21.6676,137421.0
2021-01-15 10:10:00,25.14,25.23,25.1,25.12,141525.0,21.6676,21.7452,21.6331,21.6504,141525.0
2021-01-15 10:20:00,25.12,25.12,24.99,25.09,114518.0,21.6504,21.6504,21.5383,21.6245,114518.0
2021-01-15 10:30:00,25.09,25.18,25.05,25.17,80078.0,21.6245,21.7021,21.59,21.6935,80078.0
2021-01-15 10:40:00,25.17,25.2,25.13,25.16,86501.0,21.6935,21.7193,21.659,21.6849,86501.0
2021-01-15 10:50:00,25.16,25.27,25.16,25.27,99338.0,21.6849,21.7797,21.6849,21.7797,99338.0
2021-01-15 11:00:00,25.27,25.27,25.19,25.22,95027.0,21.7797,21.7797,21.7107,21.7366,95027.0
2021-01-15 11:10:00,25.21,25.28,25.21,25.28,161210.0,21.7279,21.7883,21.7279,21.7883,161210.0
2021-01-15 11:20:00,25.28,25.34,25.26,25.33,134680.0,21.7883,21.84,21.771,21.8314,134680.0
2021-01-15 11:30:00,25.33,25.34,25.28,25.32,145961.0,21.8314,21.84,21.7883,21.8228,145961.0
2021-01-15 11:40:00,25.32,25.36,25.27,25.27,84797.0,21.8228,21.8572,21.7797,21.7797,84797.0
2021-01-15 11:50:00,25.28,25.28,25.22,25.25,136153.0,21.7883,21.7883,21.7366,21.7624,136153.0
2021-01-15 12:00:00,25.26,25.31,25.25,25.29,85748.0,21.771,21.8141,21.7624,21.7969,85748.0
2021-01-15 12:10:00,25.28,25.28,25.25,25.25,105812.0,21.7883,21.7883,21.7624,21.7624,105812.0
2021-01-15 12:20:00,25.26,25.26,25.17,25.17,132107.0,21.771,21.771,21.6935,21.6935,132107.0
2021-01-15 12:30:00,25.18,25.24,25.16,25.23,139296.0,21.7021,21.7538,21.6849,21.7452,139296.0
2021-01-15 12:40:00,25.24,25.28,25.23,25.27,78632.0,21.7538,21.7883,21.7452,21.7797,78632.0
2021-01-15 12:50:00,25.27,25.27,25.23,25.24,82361.0,21.7797,21.7797,21.7452,21.7538,82361.0
2021-01-15 13:00:00,25.25,25.25,25.2,25.24,81190.0,21.7624,21.7624,21.7193,21.7538,81190.0
2021-01-15 13:10:00,25.24,25.32,25.23,25.31,98975.0,21.7538,21.8228,21.7452,21.8141,98975.0
2021-01-15 13:20:00,25.32,25.33,25.27,25.28,116092.0,21.8228,21.8314,21.7797,21.7883,116092.0
2021-01-15 13:30:00,25.27,25.3,25.26,25.29,119032.0,21.7797,21.8055,21.771,21.7969,119032.0
2021-01-15 13:40:00,25.29,25.29,25.25,25.27,99606.0,21.7969,21.7969,21.7624,21.7797,99606.0
2021-01-15 13:50:00,25.26,25.35,25.26,25.34,153618.0,21.771,21.8486,21.771,21.84,153618.0
2021-01-15 14:00:00,25.33,25.38,25.3,25.34,110624.0,21.8314,21.8745,21.8055,21.84,110624.0
2021-01-15 14:10:00,25.34,25.35,25.29,25.29,126848.0,21.84,21.8486,21.7969,21.7969,126848.0
2021-01-15 14:20:00,25.29,25.31,25.28,25.3,167837.0,21.7969,21.8141,21.7883,21.8055,167837.0
2021-01-15 14:30:00,25.31,25.33,25.29,25.3,187143.0,21.8141,21.8314,21.7969,21.8055,187143.0
2021-01-15 14:40:00,25.3,25.34,25.29,25.33,90831.0,21.8055,21.84,21.7969,21.8314,90831.0
2021-01-15 14:50:00,25.33,25.33,25.25,25.26,93685.0,21.8314,21.8314,21.7624,21.771,93685.0
2021-01-15 15:00:00,25.26,25.29,25.21,25.21,132644.0,21.771,21.7969,21.7279,21.7279,132644.0
2021-01-15 15:10:00,25.21,25.35,25.21,25.33,136990.0,21.7279,21.8486,21.7279,21.8314,136990.0
2021-01-15 15:20:00,25.32,25.33,25.29,25.3,71234.0,21.8228,21.8314,21.7969,21.8055,71234.0
2021-01-15 15:30:00,25.3,25.3,25.24,25.24,140600.0,21.8055,21.8055,21.7538,21.7538,140600.0
2021-01-15 15:40:00,25.24,25.29,25.14,25.15,440439.0,21.7538,21.7969,21.6676,21.6762,440439.0
2021-01-15 15:50:00,25.14,25.19,25.11,25.17,851498.0,21.6676,21.7107,21.6418,21.6935,851498.0
2021-01-19 09:30:00,25.26,25.38,25.15,25.23,379091.0,21.771,21.8745,21.6762,21.7452,379091.0
2021-01-19 09:40:00,25.22,25.3,25.2,25.23,147176.0,21.7366,21.8055,21.7193,21.7452,147176.0
2021-01-19 09:50:00,25.23,25.25,25.13,25.14,183323.0,21.7452,21.7624,21.659,21.6676,183323.0
2021-01-19 10:00:00,25.13,25.16,24.99,25.01,164200.0,21.659,21.6849,21.5383,21.5556,164200.0
2021-01-19 10:10:00,25.01,25.06,24.98,25.05,210950.0,21.5556,21.5987,21.5297,21.59,210950.0
2021-01-19 10:20:00,25.05,25.13,25.04,25.1,104596.0,21.59,21.659,21.5814,21.6331,104596.0
2021-01-19 10:30:00,25.11,25.18,25.11,25.12,119715.0,21.6418,21.7021,21.6418,21.6504,119715.0
2021-01-19 10:40:00,25.11,25.18,25.1,25.16,146384.0,21.6418,21.7021,21.6331,21.6849,146384.0
2021-01-19 10:50:00,25.15,25.17,25.12,25.17,247858.0,21.6762,21.6935,21.6504,21.6935,247858.0
2021-01-19 11:00:00,25.16,25.21,25.15,25.17,68950.0,21.6849,21.7279,21.6762,21.6935,68950.0
2021-01-19 11:10:00,25.17,25.24,25.16,25.24,69194.0,21.6935,21.7538,21.6849,21.7538,69194.0
2021-01-19 11:20:00,25.24,25.29,25.24,25.27,54472.0,21.7538,21.7969,21.7538,21.7797,54472.0
2021-01-19 11:30:00,25.27,25.27,25.17,25.21,66213.0,21.7797,21.7797,21.6935,21.7279,66213.0
2021-01-19 11:40:00,25.21,25.24,25.18,25.23,74633.0,21.7279,21.7538,21.7021,21.7452,74633.0
2021-01-19 11:50:00,25.23,25.27,25.22,25.24,63333.0,21.7452,21.7797,21.7366,21.7538,63333.0
2021-01-19 12:00:00,25.24,25.25,25.18,25.24,84095.0,21.7538,21.7624,21.7021,21.7538,84095.0
2021-01-19 12:10:00,25.23,25.25,25.19,25.19,45311.0,21.7452,21.7624,21.7107,21.7107,45311.0
2021-01-19 12:20:00,25.2,25.22,25.17,25.2,68964.0,21.7193,21.7366,21.6935,21.7193,68964.0
2021-01-19 12:30:00,25.2,25.24,25.18,25.21,65158.0,21.7193,21.7538,21.7021,21.7279,65158.0
2021-01-19 12:40:00,25.21,25.27,25.2,25.22,55088.0,21.7279,21.7797,21.7193,21.7366,55088.0
2021-01-19 12:50:00,25.23,25.24,25.21,25.21,77716.0,21.7452,21.7538,21.7279,21.7279,77716.0
2021-01-19 13:00:00,25.21,25.22,25.2,25.21,101321.0,21.7279,21.7366,21.7193,21.7279,101321.0
2021-01-19 13:10:00,25.21,25.22,25.19,25.2,98121.0,21.7279,21.7366,21.7107,21.7193,98121.0
2021-01-19 13:20:00,25.19,25.22,25.18,25.2,50678.0,21.7107,21.7366,21.7021,21.7193,50678.0
2021-01-19 13:30:00,25.21,25.24,25.2,25.21,117756.0,21.7279,21.7538,21.7193,21.7279,117756.0
2021-01-19 13:40:00,25.21,25.24,25.19,25.21,85795.0,21.7279,21.7538,21.7107,21.7279,85795.0
2021-01-19 13:50:00,25.21,25.24,25.2,25.23,123650.0,21.7279,21.7538,21.7193,21.7452,123650.0
2021-01-19 14:00:00,25.23,25.23,25.19,25.21,59028.0,21.7452,21.7452,21.7107,21.7279,59028.0
2021-01-19 14:10:00,25.21,25.22,25.19,25.2,91739.0,21.7279,21.7366,21.7107,21.7193,91739.0
2021-01-19 14:20:00,25.21,25.22,25.17,25.18,95304.0,21.7279,21.7366,21.6935,21.7021,95304.0
2021-01-19 14:30:00,25.17,25.18,25.13,25.14,68514.0,21.6935,21.7021,21.659,21.6676,68514.0
2021-01-19 14:40:00,25.14,25.18,25.12,25.18,124102.0,21.6676,21.7021,21.6504,21.7021,124102.0
2021-01-19 14:50:00,25.18,25.2,25.14,25.17,100392.0,21.7021,21.7193,21.6676,21.6935,100392.0
2021-01-19 15:00:00,25.17,25.22,25.15,25.2,105672.0,21.6935,21.7366,21.6762,21.7193,105672.0
2021-01-19 15:10:00,25.2,25.2,25.15,25.15,67517.0,21.7193,21.7193,21.6762,21.6762,67517.0
2021-01-19 15:20:00,25.16,25.2,25.14,25.2,150309.0,21.6849,21.7193,21.6676,21.7193,150309.0
2021-01-19 15:30:00,25.2,25.22,25.18,25.21,168445.0,21.7193,21.7366,21.7021,21.7279,168445.0
2021-01-19 15:40:00,25.21,25.23,25.16,25.19,285722.0,21.7279,21.7452,21.6849,21.7107,285722.0
2021-01-19 15:50:00,25.19,25.21,25.11,25.15,657347.0,21.7107,21.7279,21.6418,21.6762,657347.0
2021-01-20 09:30:00,25.22,25.26,25.05,25.11,259953.0,21.7366,21.771,21.59,21.6418,259953.0
2021-01-20 09:40:00,25.1,25.23,25.08,25.21,120521.0,21.6331,21.7452,21.6159,21.7279,120521.0
2021-01-20 09:50:00,25.21,25.23,25.1,25.22,131796.0,21.7279,21.7452,21.6331,21.7366,131796.0
2021-01-20 10:00:00,25.21,25.24,25.17,25.2,193090.0,21.7279,21.7538,21.6935,21.7193,193090.0
2021-01-20 10:10:00,25.21,25.23,25.17,25.2,116229.0,21.7279,21.7452,21.6935,21.7193,116229.0
2021-01-20 10:20:00,25.2,25.2,25.16,25.16,102678.0,21.7193,21.7193,21.6849,21.6849,102678.0
2021-01-20 10:30:00,25.16,25.24,25.14,25.24,107386.0,21.6849,21.7538,21.6676,21.7538,107386.0
2021-01-20 10:40:00,25.24,25.25,25.18,25.21,95976.0,21.7538,21.7624,21.7021,21.7279,95976.0
2021-01-20 10:50:00,25.21,25.23,25.17,25.23,97625.0,21.7279,21.7452,21.6935,21.7452,97625.0
2021-01-20 11:00:00,25.23,25.23,25.1,25.1,94035.0,21.7452,21.7452,21.6331,21.6331,94035.0
2021-01-20 11:10:00,25.1,25.13,25.08,25.11,81293.0,21.6331,21.659,21.6159,21.6418,81293.0
2021-01-20 11:20:00,25.11,25.15,25.1,25.11,68560.0,21.6418,21.6762,21.6331,21.6418,68560.0
2021-01-20 11:30:00,25.11,25.15,25.09,25.14,82856.0,21.6418,21.6762,21.6245,21.6676,82856.0
2021-01-20 11:40:00,25.15,25.2,25.14,25.19,113969.0,21.6762,21.7193,21.6676,21.7107,113969.0
2021-01-20 11:50:00,25.19,25.2,25.16,25.18,110472.0,21.7107,21.7193,21.6849,21.7021,110472.0
2021-01-20 12:00:00,25.17,25.21,25.17,25.2,96239.0,21.6935,21.7279,21.6935,21.7193,96239.0
2021-01-20 12:10:00,25.19,25.2,25.16,25.18,88370.0,21.7107,21.7193,21.6849,21.7021,88370.0
2021-01-20 12:20:00,25.18,25.2,25.16,25.19,57098.0,21.7021,21.7193,21.6849,21.7107,57098.0
2021-01-20 12:30:00,25.19,25.21,25.16,25.18,57215.0,21.7107,21.7279,21.6849,21.7021,57215.0
2021-01-20 12:40:00,25.18,25.28,25.17,25.28,82082.0,21.7021,21.7883,21.6935,21.7883,82082.0
2021-01-20 12:50:00,25.28,25.3,25.26,25.29,67662.0,21.7883,21.8055,21.771,21.7969,67662.0
2021-01-20 13:00:00,25.29,25.3,25.26,25.28,88093.0,21.7969,21.8055,21.771,21.7883,88093.0
2021-01-20 13:10:00,25.27,25.31,25.25,25.3,70470.0,21.7797,21.8141,21.7624,21.8055,70470.0
2021-01-20 13:20:00,25.3,25.31,25.25,25.28,64939.0,21.8055,21.8141,21.7624,21.7883,64939.0
2021-01-20 13:30:00,25.29,25.32,25.28,25.3,69697.0,21.7969,21.8228,21.7883,21.8055,69697.0
2021-01-20 13:40:00,25.3,25.32,25.28,25.28,63809.0,21.8055,21.8228,21.7883,21.7883,63809.0
2021-01-20 13:50:00,25.29,25.3,25.27,25.28,64448.0,21.7969,21.8055,21.7797,21.7883,64448.0
2021-01-20 14:00:00,25.28,25.31,25.26,25.28,72660.0,21.7883,21.8141,21.771,21.7883,72660.0
2021-01-20 14:10:00,25.27,25.28,25.23,25.26,71370.0,21.7797,21.7883,21.7452,21.771,71370.0
2021-01-20 14:20:00,25.26,25.28,25.24,25.27,87792.0,21.771,21.7883,21.7538,21.7797,87792.0
2021-01-20 14:30:00,25.27,25.3,25.26,25.3,65228.0,21.7797,21.8055,21.771,21.8055,65228.0
2021-01-20 14:40:00,25.3,25.32,25.29,25.32,109722.0,21.8055,21.8228,21.7969,21.8228,109722.0
2021-01-20 14:50:00,25.32,25.32,25.28,25.3,143288.0,21.8228,21.8228,21.7883,21.8055,143288.0
2021-01-20 15:00:00,25.3,25.31,25.25,25.26,104199.0,21.8055,21.8141,21.7624,21.771,104199.0
2021-01-20 15:10:00,25.25,25.26,25.18,25.22,136306.0,21.7624,21.771,21.7021,21.7366,136306.0
2021-01-20 15:20:00,25.21,25.25,25.21,25.23,122556.0,21.7279,21.7624,21.7279,21.7452,122556.0
2021-01-20 15:30:00,25.24,25.26,25.21,25.25,152392.0,21.7538,21.771,21.7279,21.7624,152392.0
2021-01-20 15:40:00,25.24,25.26,25.21,25.23,533093.0,21.7538,21.771,21.7279,21.7452,533093.0
2021-01-20 15:50:00,25.24,25.25,25.19,25.19,483057.0,21.7538,21.7624,21.7107,21.7107,483057.0
2021-01-21 09:30:00,25.41,25.41,25.01,25.04,270340.0,21.9003,21.9003,21.5556,21.5814,270340.0
2021-01-21 09:40:00,25.03,25.13,25.03,25.04,144826.0,21.5728,21.659,21.5728,21.5814,144826.0
2021-01-21 09:50:00,25.04,25.07,24.99,25.01,124091.0,21.5814,21.6073,21.5383,21.5556,124091.0
2021-01-21 10:00:00,25.0,25.04,24.98,24.98,304850.0,21.547,21.5814,21.5297,21.5297,304850.0
2021-01-21 10:10:00,24.98,25.09,24.98,25.07,123182.0,21.5297,21.6245,21.5297,21.6073,123182.0
2021-01-21 10:20:00,25.07,25.1,25.06,25.09,127915.0,21.6073,21.6331,21.5987,21.6245,127915.0
2021-01-21 10:30:00,25.09,25.12,25.07,25.11,102382.0,21.6245,21.6504,21.6073,21.6418,102382.0
2021-01-21 10:40:00,25.11,25.21,25.1,25.2,133800.0,21.6418,21.7279,21.6331,21.7193,133800.0
2021-01-21 10:50:00,25.2,25.2,25.15,25.16,100681.0,21.7193,21.7193,21.6762,21.6849,100681.0
2021-01-21 11:00:00,25.16,25.22,25.15,25.22,83717.0,21.6849,21.7366,21.6762,21.7366,83717.0
2021-01-21 11:10:00,25.21,25.28,25.19,25.25,98957.0,21.7279,21.7883,21.7107,21.7624,98957.0
2021-01-21 11:20:00,25.26,25.27,25.23,25.25,101447.0,21.771,21.7797,21.7452,21.7624,101447.0
2021-01-21 11:30:00,25.24,25.26,25.16,25.17,228386.0,21.7538,21.771,21.6849,21.6935,228386.0
2021-01-21 11:40:00,25.16,25.2,25.13,25.19,94777.0,21.6849,21.7193,21.659,21.7107,94777.0
2021-01-21 11:50:00,25.19,25.21,25.18,25.2,56135.0,21.7107,21.7279,21.7021,21.7193,56135.0
2021-01-21 12:00:00,25.2,25.24,25.19,25.24,96635.0,21.7193,21.7538,21.7107,21.7538,96635.0
2021-01-21 12:10:00,25.23,25.24,25.19,25.21,108269.0,21.7452,21.7538,21.7107,21.7279,108269.0
2021-01-21 12:20:00,25.21,25.26,25.19,25.24,106039.0,21.7279,21.771,21.7107,21.7538,106039.0
2021-01-21 12:30:00,25.24,25.26,25.22,25.22,104998.0,21.7538,21.771,21.7366,21.7366,104998.0
2021-01-21 12:40:00,25.23,25.26,25.22,25.24,60943.0,21.7452,21.771,21.7366,21.7538,60943.0
2021-01-21 12:50:00,25.24,25.26,25.2,25.25,133320.0,21.7538,21.771,21.7193,21.7624,133320.0
2021-01-21 13:00:00,25.26,25.26,25.23,25.25,79396.0,21.771,21.771,21.7452,21.7624,79396.0
2021-01-21 13:10:00,25.24,25.26,25.22,25.26,99387.0,21.7538,21.771,21.7366,21.771,99387.0
2021-01-21 13:20:00,25.26,25.27,25.24,25.25,69222.0,21.771,21.7797,21.7538,21.7624,69222.0
2021-01-21 13:30:00,25.25,25.27,25.22,25.23,104303.0,21.7624,21.7797,21.7366,21.7452,104303.0
2021-01-21 13:40:00,25.23,25.27,25.22,25.25,106579.0,21.7452,21.7797,21.7366,21.7624,106579.0
2021-01-21 13:50:00,25.25,25.27,25.24,25.25,99752.0,21.7624,21.7797,21.7538,21.7624,99752.0
2021-01-21 14:00:00,25.25,25.27,25.24,25.25,74171.0,21.7624,21.7797,21.7538,21.7624,74171.0
2021-01-21 14:10:00,25.26,25.37,25.25,25.35,139048.0,21.771,21.8658,21.7624,21.8486,139048.0
2021-01-21 14:20:00,25.36,25.36,25.33,25.35,82375.0,21.8572,21.8572,21.8314,21.8486,82375.0
2021-01-21 14:30:00,25.35,25.35,25.32,25.33,124285.0,21.8486,21.8486,21.8228,21.8314,124285.0
2021-01-21 14:40:00,25.33,25.33,25.28,25.32,103106.0,21.8314,21.8314,21.7883,21.8228,103106.0
2021-01-21 14:50:00,25.31,25.33,25.29,25.33,117179.0,21.8141,21.8314,21.7969,21.8314,117179.0
2021-01-21 15:00:00,25.33,25.38,25.29,25.38,124050.0,21.8314,21.8745,21.7969,21.8745,124050.0
2021-01-21 15:10:00,25.37,25.42,25.36,25.38,168360.0,21.8658,21.9089,21.8572,21.8745,168360.0
2021-01-21 15:20:00,25.37,25.42,25.37,25.4,171724.0,21.8658,21.9089,21.8658,21.8917,171724.0
2021-01-21 15:30:00,25.41,25.42,25.38,25.4,167041.0,21.9003,21.9089,21.8745,21.8917,167041.0
2021-01-21 15:40:00,25.41,25.44,25.39,25.42,219735.0,21.9003,21.9262,21.8831,21.9089,219735.0
2021-01-21 15:50:00,25.41,25.42,25.35,25.36,393430.0,21.9003,21.9089,21.8486,21.8572,393430.0
2021-01-22 09:30:00,25.11,25.28,25.1,25.12,353511.0,21.6418,21.7883,21.6331,21.6504,353511.0
2021-01-22 09:40:00,25.11,25.2,25.07,25.18,214726.0,21.6418,21.7193,21.6073,21.7021,214726.0
2021-01-22 09:50:00,25.19,25.22,25.08,25.1,109199.0,21.7107,21.7366,21.6159,21.6331,109199.0
2021-01-22 10:00:00,25.1,25.12,25.04,25.08,119115.0,21.6331,21.6504,21.5814,21.6159,119115.0
2021-01-22 10:10:00,25.08,25.1,25.04,25.08,85097.0,21.6159,21.6331,21.5814,21.6159,85097.0
2021-01-22 10:20:00,25.07,25.08,25.02,25.04,63048.0,21.6073,21.6159,21.5642,21.5814,63048.0
2021-01-22 10:30:00,25.04,25.05,24.97,24.98,126678.0,21.5814,21.59,21.5211,21.5297,126678.0
2021-01-22 10:40:00,24.98,25.02,24.96,25.01,262352.0,21.5297,21.5642,21.5125,21.5556,262352.0
2021-01-22 10:50:00,25.0,25.07,24.98,25.07,82056.0,21.547,21.6073,21.5297,21.6073,82056.0
2021-01-22 11:00:00,25.07,25.13,25.06,25.11,59802.0,21.6073,21.659,21.5987,21.6418,59802.0
2021-01-22 11:10:00,25.11,25.14,25.06,25.08,47848.0,21.6418,21.6676,21.5987,21.6159,47848.0
2021-01-22 11:20:00,25.07,25.16,25.07,25.13,94312.0,21.6073,21.6849,21.6073,21.659,94312.0
2021-01-22 11:30:00,25.14,25.23,25.12,25.23,76910.0,21.6676,21.7452,21.6504,21.7452,76910.0
2021-01-22 11:40:00,25.23,25.23,25.17,25.18,145866.0,21.7452,21.7452,21.6935,21.7021,145866.0
2021-01-22 11:50:00,25.17,25.19,25.13,25.18,56853.0,21.6935,21.7107,21.659,21.7021,56853.0
2021-01-22 12:00:00,25.18,25.19,25.1,25.1,89733.0,21.7021,21.7107,21.6331,21.6331,89733.0
2021-01-22 12:10:00,25.1,25.12,25.05,25.08,110847.0,21.6331,21.6504,21.59,21.6159,110847.0
2021-01-22 12:20:00,25.08,25.14,25.07,25.14,54360.0,21.6159,21.6676,21.6073,21.6676,54360.0
2021-01-22 12:30:00,25.14,25.15,25.09,25.11,55453.0,21.6676,21.6762,21.6245,21.6418,55453.0
2021-01-22 12:40:00,25.1,25.14,25.1,25.11,41434.0,21.6331,21.6676,21.6331,21.6418,41434.0
2021-01-22 12:50:00,25.11,25.16,25.1,25.15,60455.0,21.6418,21.6849,21.6331,21.6762,60455.0
2021-01-22 13:00:00,25.15,25.17,25.11,25.12,108121.0,21.6762,21.6935,21.6418,21.6504,108121.0
2021-01-22 13:10:00,25.13,25.13,25.08,25.12,72221.0,21.659,21.659,21.6159,21.6504,72221.0
2021-01-22 13:20:00,25.12,25.14,25.09,25.11,42940.0,21.6504,21.6676,21.6245,21.6418,42940.0
2021-01-22 13:30:00,25.11,25.13,25.09,25.12,103608.0,21.6418,21.659,21.6245,21.6504,103608.0
2021-01-22 13:40:00,25.12,25.14,25.1,25.13,124981.0,21.6504,21.6676,21.6331,21.659,124981.0
2021-01-22 13:50:00,25.13,25.15,25.11,25.11,51230.0,21.659,21.6762,21.6418,21.6418,51230.0
2021-01-22 14:00:00,25.12,25.14,25.1,25.13,112060.0,21.6504,21.6676,21.6331,21.659,112060.0
2021-01-22 14:10:00,25.13,25.14,25.09,25.11,75195.0,21.659,21.6676,21.6245,21.6418,75195.0
2021-01-22 14:20:00,25.11,25.15,25.11,25.14,48148.0,21.6418,21.6762,21.6418,21.6676,48148.0
2021-01-22 14:30:00,25.14,25.18,25.13,25.18,68402.0,21.6676,21.7021,21.659,21.7021,68402.0
2021-01-22 14:40:00,25.18,25.21,25.17,25.21,70731.0,21.7021,21.7279,21.6935,21.7279,70731.0
2021-01-22 14:50:00,25.21,25.25,25.19,25.24,65765.0,21.7279,21.7624,21.7107,21.7538,65765.0
2021-01-22 15:00:00,25.24,25.26,25.22,25.24,96699.0,21.7538,21.771,21.7366,21.7538,96699.0
2021-01-22 15:10:00,25.23,25.24,25.18,25.21,110130.0,21.7452,21.7538,21.7021,21.7279,110130.0
2021-01-22 15:20:00,25.2,25.29,25.19,25.28,111411.0,21.7193,21.7969,21.7107,21.7883,111411.0
2021-01-22 15:30:00,25.28,25.3,25.24,25.29,240076.0,21.7883,21.8055,21.7538,21.7969,240076.0
2021-01-22 15:40:00,25.28,25.35,25.28,25.33,190172.0,21.7883,21.8486,21.7883,21.8314,190172.0
2021-01-22 15:50:00,25.33,25.34,25.27,25.27,300605.0,21.8314,21.84,21.7797,21.7797,300605.0
2021-01-25 09:30:00,25.22,25.27,24.85,24.9,560939.0,21.7366,21.7797,21.4177,21.4608,560939.0
2021-01-25 09:40:00,24.9,25.01,24.73,24.73,430985.0,21.4608,21.5556,21.3142,21.3142,430985.0
2021-01-25 09:50:00,24.73,24.75,24.4,24.45,1196423.0,21.3142,21.3315,21.0298,21.0729,1196423.0
2021-01-25 10:00:00,24.45,24.85,24.42,24.85,328926.0,21.0729,21.4177,21.0471,21.4177,328926.0
2021-01-25 10:10:00,24.84,24.92,24.81,24.83,206244.0,21.4091,21.478,21.3832,21.4004,206244.0
2021-01-25 10:20:00,24.84,25.01,24.8,25.01,173936.0,21.4091,21.5556,21.3746,21.5556,173936.0
2021-01-25 10:30:00,25.01,25.03,24.96,25.0,149259.0,21.5556,21.5728,21.5125,21.547,149259.0
2021-01-25 10:40:00,25.0,25.05,24.95,24.96,151862.0,21.547,21.59,21.5039,21.5125,151862.0
2021-01-25 10:50:00,24.95,24.98,24.73,24.73,239270.0,21.5039,21.5297,21.3142,21.3142,239270.0
2021-01-25 11:00:00,24.73,24.81,24.56,24.59,264663.0,21.3142,21.3832,21.1677,21.1936,264663.0
2021-01-25 11:10:00,24.6,24.79,24.56,24.76,189299.0,21.2022,21.366,21.1677,21.3401,189299.0
2021-01-25 11:20:00,24.76,24.81,24.74,24.8,113153.0,21.3401,21.3832,21.3229,21.3746,113153.0
2021-01-25 11:30:00,24.8,24.88,24.74,24.88,131340.0,21.3746,21.4435,21.3229,21.4435,131340.0
2021-01-25 11:40:00,24.88,24.99,24.86,24.95,139659.0,21.4435,21.5383,21.4263,21.5039,139659.0
2021-01-25 11:50:00,24.95,25.01,24.94,25.0,65138.0,21.5039,21.5556,21.4952,21.547,65138.0
2021-01-25 12:00:00,25.0,25.03,24.97,25.0,77980.0,21.547,21.5728,21.5211,21.547,77980.0
2021-01-25 12:10:00,24.99,25.0,24.86,24.89,157696.0,21.5383,21.547,21.4263,21.4521,157696.0
2021-01-25 12:20:00,24.89,24.98,24.89,24.96,118572.0,21.4521,21.5297,21.4521,21.5125,118572.0
2021-01-25 12:30:00,24.96,25.03,24.91,25.01,82237.0,21.5125,21.5728,21.4694,21.5556,82237.0
2021-01-25 12:40:00,25.01,25.05,25.01,25.04,52244.0,21.5556,21.59,21.5556,21.5814,52244.0
2021-01-25 12:50:00,25.05,25.08,25.01,25.07,104855.0,21.59,21.6159,21.5556,21.6073,104855.0
2021-01-25 13:00:00,25.07,25.13,25.04,25.08,79911.0,21.6073,21.659,21.5814,21.6159,79911.0
2021-01-25 13:10:00,25.07,25.14,25.06,25.11,93792.0,21.6073,21.6676,21.5987,21.6418,93792.0
2021-01-25 13:20:00,25.1,25.15,25.08,25.14,110742.0,21.6331,21.6762,21.6159,21.6676,110742.0
2021-01-25 13:30:00,25.14,25.16,25.09,25.13,147769.0,21.6676,21.6849,21.6245,21.659,147769.0
2021-01-25 13:40:00,25.12,25.12,25.02,25.07,84498.0,21.6504,21.6504,21.5642,21.6073,84498.0
2021-01-25 13:50:00,25.06,25.07,25.0,25.03,123687.0,21.5987,21.6073,21.547,21.5728,123687.0
2021-01-25 14:00:00,25.03,25.12,25.0,25.05,127755.0,21.5728,21.6504,21.547,21.59,127755.0
2021-01-25 14:10:00,25.05,25.05,25.0,25.02,90204.0,21.59,21.59,21.547,21.5642,90204.0
2021-01-25 14:20:00,25.02,25.03,24.99,25.03,93906.0,21.5642,21.5728,21.5383,21.5728,93906.0
2021-01-25 14:30:00,25.04,25.05,25.01,25.02,85186.0,21.5814,21.59,21.5556,21.5642,85186.0
2021-01-25 14:40:00,25.01,25.03,25.0,25.0,76008.0,21.5556,21.5728,21.547,21.547,76008.0
2021-01-25 14:50:00,25.0,25.01,24.97,24.97,215014.0,21.547,21.5556,21.5211,21.5211,215014.0
2021-01-25 15:00:00,24.98,25.0,24.97,24.99,92444.0,21.5297,21.547,21.5211,21.5383,92444.0
2021-01-25 15:10:00,25.0,25.03,24.96,25.03,167984.0,21.547,21.5728,21.5125,21.5728,167984.0
2021-01-25 15:20:00,25.02,25.03,24.97,24.97,156352.0,21.5642,21.5728,21.5211,21.5211,156352.0
2021-01-25 15:30:00,24.98,25.0,24.97,24.98,240077.0,21.5297,21.547,21.5211,21.5297,240077.0
2021-01-25 15:40:00,24.99,25.04,24.98,25.02,261775.0,21.5383,21.5814,21.5297,21.5642,261775.0
2021-01-25 15:50:00,25.02,25.04,24.96,25.02,682804.0,21.5642,21.5814,21.5125,21.5642,682804.0
2021-01-26 09:30:00,25.19,25.36,24.99,25.03,332809.0,21.7107,21.8572,21.5383,21.5728,332809.0
2021-01-26 09:40:00,25.03,25.05,24.95,25.03,234961.0,21.5728,21.59,21.5039,21.5728,234961.0
2021-01-26 09:50:00,25.02,25.02,24.95,25.01,191172.0,21.5642,21.5642,21.5039,21.5556,191172.0
2021-01-26 10:00:00,25.01,25.03,24.98,25.01,117803.0,21.5556,21.5728,21.5297,21.5556,117803.0
2021-01-26 10:10:00,25.01,25.01,24.93,24.96,186180.0,21.5556,21.5556,21.4866,21.5125,186180.0
2021-01-26 10:20:00,24.95,24.98,24.92,24.95,220563.0,21.5039,21.5297,21.478,21.5039,220563.0
2021-01-26 10:30:00,24.95,24.98,24.92,24.98,158817.0,21.5039,21.5297,21.478,21.5297,158817.0
2021-01-26 10:40:00,24.97,24.99,24.92,24.96,165944.0,21.5211,21.5383,21.478,21.5125,165944.0
2021-01-26 10:50:00,24.96,24.97,24.85,24.9,159213.0,21.5125,21.5211,21.4177,21.4608,159213.0
2021-01-26 11:00:00,24.91,24.94,24.88,24.93,109388.0,21.4694,21.4952,21.4435,21.4866,109388.0
2021-01-26 11:10:00,24.92,24.94,24.8,24.8,197425.0,21.478,21.4952,21.3746,21.3746,197425.0
2021-01-26 11:20:00,24.8,24.89,24.79,24.89,113815.0,21.3746,21.4521,21.366,21.4521,113815.0
2021-01-26 11:30:00,24.89,24.89,24.84,24.87,154255.0,21.4521,21.4521,21.4091,21.4349,154255.0
2021-01-26 11:40:00,24.86,24.87,24.78,24.79,102222.0,21.4263,21.4349,21.3573,21.366,102222.0
2021-01-26 11:50:00,24.78,24.8,24.64,24.65,364344.0,21.3573,21.3746,21.2367,21.2453,364344.0
2021-01-26 12:00:00,24.64,24.66,24.42,24.54,626745.0,21.2367,21.2539,21.0471,21.1505,626745.0
2021-01-26 12:10:00,24.54,24.56,24.43,24.46,439110.0,21.1505,21.1677,21.0557,21.0815,439110.0
2021-01-26 12:20:00,24.46,24.48,24.39,24.41,257322.0,21.0815,21.0988,21.0212,21.0384,257322.0
2021-01-26 12:30:00,24.4,24.64,24.39,24.58,342672.0,21.0298,21.2367,21.0212,21.185,342672.0
2021-01-26 12:40:00,24.58,24.59,24.49,24.54,139391.0,21.185,21.1936,21.1074,21.1505,139391.0
2021-01-26 12:50:00,24.53,24.6,24.52,24.59,173338.0,21.1419,21.2022,21.1332,21.1936,173338.0
2021-01-26 13:00:00,24.59,24.74,24.58,24.73,88545.0,21.1936,21.3229,21.185,21.3142,88545.0
2021-01-26 13:10:00,24.73,24.75,24.7,24.74,155379.0,21.3142,21.3315,21.2884,21.3229,155379.0
2021-01-26 13:20:00,24.73,24.77,24.71,24.74,118953.0,21.3142,21.3487,21.297,21.3229,118953.0
2021-01-26 13:30:00,24.74,24.74,24.58,24.61,175032.0,21.3229,21.3229,21.185,21.2108,175032.0
2021-01-26 13:40:00,24.61,24.63,24.57,24.58,122380.0,21.2108,21.2281,21.1763,21.185,122380.0
2021-01-26 13:50:00,24.58,24.61,24.51,24.52,202556.0,21.185,21.2108,21.1246,21.1332,202556.0
2021-01-26 14:00:00,24.52,24.68,24.49,24.64,382759.0,21.1332,21.2712,21.1074,21.2367,382759.0
2021-01-26 14:10:00,24.64,24.71,24.63,24.7,226510.0,21.2367,21.297,21.2281,21.2884,226510.0
2021-01-26 14:20:00,24.7,24.7,24.61,24.64,129524.0,21.2884,21.2884,21.2108,21.2367,129524.0
2021-01-26 14:30:00,24.64,24.72,24.64,24.69,385510.0,21.2367,21.3056,21.2367,21.2798,385510.0
2021-01-26 14:40:00,24.69,24.69,24.61,24.63,134105.0,21.2798,21.2798,21.2108,21.2281,134105.0
2021-01-26 14:50:00,24.62,24.65,24.58,24.64,156607.0,21.2194,21.2453,21.185,21.2367,156607.0
2021-01-26 15:00:00,24.64,24.72,24.63,24.71,151812.0,21.2367,21.3056,21.2281,21.297,151812.0
2021-01-26 15:10:00,24.71,24.78,24.7,24.71,205280.0,21.297,21.3573,21.2884,21.297,205280.0
2021-01-26 15:20:00,24.71,24.79,24.71,24.77,217971.0,21.297,21.366,21.297,21.3487,217971.0
2021-01-26 15:30:00,24.76,24.78,24.72,24.73,308681.0,21.3401,21.3573,21.3056,21.3142,308681.0
2021-01-26 15:40:00,24.73,24.75,24.63,24.63,484048.0,21.3142,21.3315,21.2281,21.2281,484048.0
2021-01-26 15:50:00,24.63,24.66,24.56,24.62,962414.0,21.2281,21.2539,21.1677,21.2194,962414.0
2021-01-27 09:30:00,24.18,24.38,24.16,24.28,409578.0,20.8402,21.0126,20.823,20.9264,409578.0
2021-01-27 09:40:00,24.27,24.44,24.19,24.4,349502.0,20.9178,21.0643,20.8488,21.0298,349502.0
2021-01-27 09:50:00,24.39,24.59,24.38,24.59,285594.0,21.0212,21.1936,21.0126,21.1936,285594.0
2021-01-27 10:00:00,24.6,24.77,24.57,24.76,327624.0,21.2022,21.3487,21.1763,21.3401,327624.0
2021-01-27 10:10:00,24.76,24.86,24.73,24.85,234879.0,21.3401,21.4263,21.3142,21.4177,234879.0
2021-01-27 10:20:00,24.85,24.89,24.8,24.84,222340.0,21.4177,21.4521,21.3746,21.4091,222340.0
2021-01-27 10:30:00,24.84,24.86,24.64,24.71,291910.0,21.4091,21.4263,21.2367,21.297,291910.0
2021-01-27 10:40:00,24.71,24.82,24.7,24.79,179132.0,21.297,21.3918,21.2884,21.366,179132.0
2021-01-27 10:50:00,24.79,24.85,24.75,24.78,224819.0,21.366,21.4177,21.3315,21.3573,224819.0
2021-01-27 11:00:00,24.79,24.8,24.72,24.78,144875.0,21.366,21.3746,21.3056,21.3573,144875.0
2021-01-27 11:10:00,24.78,24.82,24.72,24.81,229630.0,21.3573,21.3918,21.3056,21.3832,229630.0
2021-01-27 11:20:00,24.8,24.82,24.77,24.82,130937.0,21.3746,21.3918,21.3487,21.3918,130937.0
2021-01-27 11:30:00,24.82,24.97,24.79,24.97,188945.0,21.3918,21.5211,21.366,21.5211,188945.0
2021-01-27 11:40:00,24.97,25.02,24.95,24.96,154352.0,21.5211,21.5642,21.5039,21.5125,154352.0
2021-01-27 11:50:00,24.96,25.05,24.92,24.98,228820.0,21.5125,21.59,21.478,21.5297,228820.0
2021-01-27 12:00:00,24.98,25.11,24.93,25.05,220529.0,21.5297,21.6418,21.4866,21.59,220529.0
2021-01-27 12:10:00,25.05,25.2,25.04,25.2,211048.0,21.59,21.7193,21.5814,21.7193,211048.0
2021-01-27 12:20:00,25.2,25.23,25.11,25.12,200465.0,21.7193,21.7452,21.6418,21.6504,200465.0
2021-01-27 12:30:00,25.12,25.16,25.06,25.14,108928.0,21.6504,21.6849,21.5987,21.6676,108928.0
2021-01-27 12:40:00,25.14,25.18,25.12,25.17,105266.0,21.6676,21.7021,21.6504,21.6935,105266.0
2021-01-27 12:50:00,25.17,25.23,25.15,25.2,112612.0,21.6935,21.7452,21.6762,21.7193,112612.0
2021-01-27 13:00:00,25.2,25.21,25.16,25.18,84480.0,21.7193,21.7279,21.6849,21.7021,84480.0
2021-01-27 13:10:00,25.19,25.19,25.1,25.14,109633.0,21.7107,21.7107,21.6331,21.6676,109633.0
2021-01-27 13:20:00,25.15,25.2,25.12,25.2,91156.0,21.6762,21.7193,21.6504,21.7193,91156.0
2021-01-27 13:30:00,25.2,25.24,25.1,25.12,182733.0,21.7193,21.7538,21.6331,21.6504,182733.0
2021-01-27 13:40:00,25.12,25.13,24.97,24.98,321828.0,21.6504,21.659,21.5211,21.5297,321828.0
2021-01-27 13:50:00,24.98,25.05,24.97,25.03,633154.0,21.5297,21.59,21.5211,21.5728,633154.0
2021-01-27 14:00:00,25.04,25.12,24.99,25.0,110366.0,21.5814,21.6504,21.5383,21.547,110366.0
2021-01-27 14:10:00,25.0,25.03,24.96,25.0,245878.0,21.547,21.5728,21.5125,21.547,245878.0
2021-01-27 14:20:00,25.0,25.03,24.96,24.98,300053.0,21.547,21.5728,21.5125,21.5297,300053.0
2021-01-27 14:30:00,24.99,25.02,24.95,24.99,260618.0,21.5383,21.5642,21.5039,21.5383,260618.0
2021-01-27 14:40:00,24.98,25.07,24.97,24.99,164805.0,21.5297,21.6073,21.5211,21.5383,164805.0
2021-01-27 14:50:00,24.99,25.01,24.88,24.92,299936.0,21.5383,21.5556,21.4435,21.478,299936.0
2021-01-27 15:00:00,24.92,25.04,24.92,24.98,221102.0,21.478,21.5814,21.478,21.5297,221102.0
2021-01-27 15:10:00,24.98,25.05,24.96,24.98,230580.0,21.5297,21.59,21.5125,21.5297,230580.0
2021-01-27 15:20:00,24.97,24.99,24.87,24.9,303063.0,21.5211,21.5383,21.4349,21.4608,303063.0
2021-01-27 15:30:00,24.89,24.93,24.82,24.85,435800.0,21.4521,21.4866,21.3918,21.4177,435800.0
2021-01-27 15:40:00,24.84,24.91,24.81,24.83,438883.0,21.4091,21.4694,21.3832,21.4004,438883.0
2021-01-27 15:50:00,24.83,24.93,24.8,24.85,887464.0,21.4004,21.4866,21.3746,21.4177,887464.0
2021-01-28 09:30:00,24.98,25.08,24.91,24.96,283285.0,21.5297,21.6159,21.4694,21.5125,283285.0
2021-01-28 09:40:00,24.98,25.28,24.96,25.2,212353.0,21.5297,21.7883,21.5125,21.7193,212353.0
2021-01-28 09:50:00,25.2,25.31,25.08,25.13,297079.0,21.7193,21.8141,21.6159,21.659,297079.0
2021-01-28 10:00:00,25.14,25.22,25.07,25.19,180049.0,21.6676,21.7366,21.6073,21.7107,180049.0
2021-01-28 10:10:00,25.2,25.35,25.2,25.29,148652.0,21.7193,21.8486,21.7193,21.7969,148652.0
2021-01-28 10:20:00,25.28,25.31,25.17,25.18,139114.0,21.7883,21.8141,21.6935,21.7021,139114.0
2021-01-28 10:30:00,25.18,25.23,25.09,25.09,170567.0,21.7021,21.7452,21.6245,21.6245,170567.0
2021-01-28 10:40:00,25.09,25.15,24.99,25.14,135099.0,21.6245,21.6762,21.5383,21.6676,135099.0
2021-01-28 10:50:00,25.13,25.13,25.01,25.04,153848.0,21.659,21.659,21.5556,21.5814,153848.0
2021-01-28 11:00:00,25.04,25.22,25.02,25.21,131563.0,21.5814,21.7366,21.5642,21.7279,131563.0
2021-01-28 11:10:00,25.2,25.21,25.06,25.08,129869.0,21.7193,21.7279,21.5987,21.6159,129869.0
2021-01-28 11:20:00,25.07,25.09,24.98,25.01,168331.0,21.6073,21.6245,21.5297,21.5556,168331.0
2021-01-28 11:30:00,25.01,25.08,24.98,25.0,224329.0,21.5556,21.6159,21.5297,21.547,224329.0
2021-01-28 11:40:00,25.0,25.03,24.95,24.98,264944.0,21.547,21.5728,21.5039,21.5297,264944.0
2021-01-28 11:50:00,24.98,25.03,24.97,25.03,80973.0,21.5297,21.5728,21.5211,21.5728,80973.0
2021-01-28 12:00:00,25.03,25.09,24.99,25.07,94662.0,21.5728,21.6245,21.5383,21.6073,94662.0
2021-01-28 12:10:00,25.07,25.09,24.99,25.08,129916.0,21.6073,21.6245,21.5383,21.6159,129916.0
2021-01-28 12:20:00,25.08,25.1,25.04,25.05,100568.0,21.6159,21.6331,21.5814,21.59,100568.0
2021-01-28 12:30:00,25.05,25.08,25.02,25.02,90584.0,21.59,21.6159,21.5642,21.5642,90584.0
2021-01-28 12:40:00,25.01,25.07,24.99,25.04,71937.0,21.5556,21.6073,21.5383,21.5814,71937.0
2021-01-28 12:50:00,25.05,25.05,24.97,25.0,161828.0,21.59,21.59,21.5211,21.547,161828.0
2021-01-28 13:00:00,24.99,25.02,24.95,24.98,163573.0,21.5383,21.5642,21.5039,21.5297,163573.0
2021-01-28 13:10:00,24.99,25.0,24.95,24.96,162085.0,21.5383,21.547,21.5039,21.5125,162085.0
2021-01-28 13:20:00,24.96,25.06,24.95,25.05,115704.0,21.5125,21.5987,21.5039,21.59,115704.0
2021-01-28 13:30:00,25.05,25.16,25.04,25.12,114730.0,21.59,21.6849,21.5814,21.6504,114730.0
2021-01-28 13:40:00,25.12,25.18,25.09,25.1,122454.0,21.6504,21.7021,21.6245,21.6331,122454.0
2021-01-28 13:50:00,25.1,25.12,25.06,25.12,126574.0,21.6331,21.6504,21.5987,21.6504,126574.0
2021-01-28 14:00:00,25.12,25.15,25.05,25.08,136157.0,21.6504,21.6762,21.59,21.6159,136157.0
2021-01-28 14:10:00,25.08,25.09,24.98,25.03,114272.0,21.6159,21.6245,21.5297,21.5728,114272.0
2021-01-28 14:20:00,25.04,25.1,25.02,25.08,99548.0,21.5814,21.6331,21.5642,21.6159,99548.0
2021-01-28 14:30:00,25.09,25.09,25.02,25.07,90190.0,21.6245,21.6245,21.5642,21.6073,90190.0
2021-01-28 14:40:00,25.07,25.09,25.0,25.06,144676.0,21.6073,21.6245,21.547,21.5987,144676.0
2021-01-28 14:50:00,25.05,25.1,24.98,25.1,264590.0,21.59,21.6331,21.5297,21.6331,264590.0
2021-01-28 15:00:00,25.09,25.09,25.04,25.05,117326.0,21.6245,21.6245,21.5814,21.59,117326.0
2021-01-28 15:10:00,25.05,25.07,24.99,25.01,156809.0,21.59,21.6073,21.5383,21.5556,156809.0
2021-01-28 15:20:00,25.01,25.03,24.96,24.96,194758.0,21.5556,21.5728,21.5125,21.5125,194758.0
2021-01-28 15:30:00,24.97,25.02,24.95,24.99,408243.0,21.5211,21.5642,21.5039,21.5383,408243.0
2021-01-28 15:40:00,24.99,25.03,24.97,25.02,361376.0,21.5383,21.5728,21.5211,21.5642,361376.0
2021-01-28 15:50:00,25.02,25.02,24.85,24.86,798156.0,21.5642,21.5642,21.4177,21.4263,798156.0
2021-01-29 09:30:00,24.71,24.87,24.63,24.65,386268.0,21.297,21.4349,21.2281,21.2453,386268.0
2021-01-29 09:40:00,24.64,24.77,24.53,24.69,185130.0,21.2367,21.3487,21.1419,21.2798,185130.0
2021-01-29 09:50:00,24.67,24.85,24.62,24.8,201353.0,21.2625,21.4177,21.2194,21.3746,201353.0
2021-01-29 10:00:00,24.8,24.82,24.71,24.79,170830.0,21.3746,21.3918,21.297,21.366,170830.0
2021-01-29 10:10:00,24.8,24.88,24.79,24.84,194437.0,21.3746,21.4435,21.366,21.4091,194437.0
2021-01-29 10:20:00,24.84,24.96,24.83,24.94,126580.0,21.4091,21.5125,21.4004,21.4952,126580.0
2021-01-29 10:30:00,24.94,24.99,24.85,24.87,150904.0,21.4952,21.5383,21.4177,21.4349,150904.0
2021-01-29 10:40:00,24.87,24.89,24.77,24.83,123512.0,21.4349,21.4521,21.3487,21.4004,123512.0
2021-01-29 10:50:00,24.82,24.89,24.81,24.86,134259.0,21.3918,21.4521,21.3832,21.4263,134259.0
2021-01-29 11:00:00,24.86,24.89,24.77,24.79,130802.0,21.4263,21.4521,21.3487,21.366,130802.0
2021-01-29 11:10:00,24.8,24.8,24.71,24.76,95045.0,21.3746,21.3746,21.297,21.3401,95045.0
2021-01-29 11:20:00,24.76,24.79,24.68,24.68,137725.0,21.3401,21.366,21.2712,21.2712,137725.0
2021-01-29 11:30:00,24.68,24.7,24.58,24.63,171963.0,21.2712,21.2884,21.185,21.2281,171963.0
2021-01-29 11:40:00,24.64,24.68,24.61,24.64,121920.0,21.2367,21.2712,21.2108,21.2367,121920.0
2021-01-29 11:50:00,24.64,24.64,24.51,24.6,199981.0,21.2367,21.2367,21.1246,21.2022,199981.0
2021-01-29 12:00:00,24.59,24.61,24.55,24.58,82343.0,21.1936,21.2108,21.1591,21.185,82343.0
2021-01-29 12:10:00,24.58,24.59,24.37,24.39,212387.0,21.185,21.1936,21.004,21.0212,212387.0
2021-01-29 12:20:00,24.4,24.4,24.27,24.29,237297.0,21.0298,21.0298,20.9178,20.935,237297.0
2021-01-29 12:30:00,24.29,24.31,24.17,24.19,125938.0,20.935,20.9523,20.8316,20.8488,125938.0
2021-01-29 12:40:00,24.19,24.26,24.11,24.12,150628.0,20.8488,20.9092,20.7799,20.7885,150628.0
2021-01-29 12:50:00,24.12,24.29,24.12,24.18,137143.0,20.7885,20.935,20.7885,20.8402,137143.0
2021-01-29 13:00:00,24.17,24.23,24.13,24.21,130501.0,20.8316,20.8833,20.7971,20.8661,130501.0
2021-01-29 13:10:00,24.21,24.23,24.07,24.08,124301.0,20.8661,20.8833,20.7454,20.754,124301.0
2021-01-29 13:20:00,24.09,24.32,24.08,24.31,123699.0,20.7626,20.9609,20.754,20.9523,123699.0
2021-01-29 13:30:00,24.31,24.32,24.24,24.32,92166.0,20.9523,20.9609,20.8919,20.9609,92166.0
2021-01-29 13:40:00,24.31,24.36,24.25,24.26,100850.0,20.9523,20.9953,20.9005,20.9092,100850.0
2021-01-29 13:50:00,24.26,24.26,24.16,24.18,132374.0,20.9092,20.9092,20.823,20.8402,132374.0
2021-01-29 14:00:00,24.18,24.35,24.17,24.32,156356.0,20.8402,20.9867,20.8316,20.9609,156356.0
2021-01-29 14:10:00,24.31,24.35,24.29,24.33,102755.0,20.9523,20.9867,20.935,20.9695,102755.0
2021-01-29 14:20:00,24.34,24.35,24.24,24.26,100935.0,20.9781,20.9867,20.8919,20.9092,100935.0
2021-01-29 14:30:00,24.25,24.26,24.18,24.23,108692.0,20.9005,20.9092,20.8402,20.8833,108692.0
2021-01-29 14:40:00,24.23,24.29,24.18,24.25,111300.0,20.8833,20.935,20.8402,20.9005,111300.0
2021-01-29 14:50:00,24.25,24.3,24.23,24.24,109550.0,20.9005,20.9436,20.8833,20.8919,109550.0
2021-01-29 15:00:00,24.24,24.37,24.24,24.36,137131.0,20.8919,21.004,20.8919,20.9953,137131.0
2021-01-29 15:10:00,24.37,24.43,24.36,24.37,176693.0,21.004,21.0557,20.9953,21.004,176693.0
2021-01-29 15:20:00,24.38,24.47,24.3,24.3,555374.0,21.0126,21.0902,20.9436,20.9436,555374.0
2021-01-29 15:30:00,24.3,24.39,24.29,24.34,862779.0,20.9436,21.0212,20.935,20.9781,862779.0
2021-01-29 15:40:00,24.34,24.42,24.33,24.37,575296.0,20.9781,21.0471,20.9695,21.004,575296.0
2021-01-29 15:50:00,24.36,24.45,24.29,24.34,1281351.0,20.9953,21.0729,20.935,20.9781,1281351.0
2021-02-01 09:30:00,24.48,24.55,24.28,24.37,363330.0,21.0988,21.1591,20.9264,21.004,363330.0
2021-02-01 09:40:00,24.37,24.45,24.3,24.3,248633.0,21.004,21.0729,20.9436,20.9436,248633.0
2021-02-01 09:50:00,24.33,24.4,24.31,24.35,140923.0,20.9695,21.0298,20.9523,20.9867,140923.0
2021-02-01 10:00:00,24.35,24.35,24.22,24.25,200743.0,20.9867,20.9867,20.8747,20.9005,200743.0
2021-02-01 10:10:00,24.25,24.31,24.22,24.26,129853.0,20.9005,20.9523,20.8747,20.9092,129853.0
2021-02-01 10:20:00,24.26,24.29,24.21,24.22,121729.0,20.9092,20.935,20.8661,20.8747,121729.0
2021-02-01 10:30:00,24.22,24.36,24.22,24.32,225668.0,20.8747,20.9953,20.8747,20.9609,225668.0
2021-02-01 10:40:00,24.32,24.33,24.2,24.26,154281.0,20.9609,20.9695,20.8574,20.9092,154281.0
2021-02-01 10:50:00,24.26,24.26,24.15,24.18,125381.0,20.9092,20.9092,20.8144,20.8402,125381.0
2021-02-01 11:00:00,24.19,24.2,24.1,24.15,108972.0,20.8488,20.8574,20.7713,20.8144,108972.0
2021-02-01 11:10:00,24.15,24.27,24.14,24.27,136987.0,20.8144,20.9178,20.8057,20.9178,136987.0
2021-02-01 11:20:00,24.27,24.31,24.25,24.29,211527.0,20.9178,20.9523,20.9005,20.935,211527.0
2021-02-01 11:30:00,24.3,24.39,24.29,24.39,202228.0,20.9436,21.0212,20.935,21.0212,202228.0
2021-02-01 11:40:00,24.39,24.46,24.33,24.43,270780.0,21.0212,21.0815,20.9695,21.0557,270780.0
2021-02-01 11:50:00,24.43,24.46,24.42,24.43,98606.0,21.0557,21.0815,21.0471,21.0557,98606.0
2021-02-01 12:00:00,24.44,24.51,24.43,24.44,178822.0,21.0643,21.1246,21.0557,21.0643,178822.0
2021-02-01 12:10:00,24.43,24.46,24.41,24.44,104789.0,21.0557,21.0815,21.0384,21.0643,104789.0
2021-02-01 12:20:00,24.44,24.47,24.43,24.46,74130.0,21.0643,21.0902,21.0557,21.0815,74130.0
2021-02-01 12:30:00,24.46,24.5,24.36,24.38,281467.0,21.0815,21.116,20.9953,21.0126,281467.0
2021-02-01 12:40:00,24.38,24.41,24.37,24.41,138611.0,21.0126,21.0384,21.004,21.0384,138611.0
2021-02-01 12:50:00,24.41,24.46,24.39,24.45,225924.0,21.0384,21.0815,21.0212,21.0729,225924.0
2021-02-01 13:00:00,24.45,24.51,24.43,24.5,147979.0,21.0729,21.1246,21.0557,21.116,147979.0
2021-02-01 13:10:00,24.5,24.52,24.47,24.5,95075.0,21.116,21.1332,21.0902,21.116,95075.0
2021-02-01 13:20:00,24.5,24.53,24.49,24.49,84584.0,21.116,21.1419,21.1074,21.1074,84584.0
2021-02-01 13:30:00,24.5,24.53,24.48,24.5,153355.0,21.116,21.1419,21.0988,21.116,153355.0
2021-02-01 13:40:00,24.49,24.5,24.44,24.46,91720.0,21.1074,21.116,21.0643,21.0815,91720.0
2021-02-01 13:50:00,24.45,24.49,24.44,24.46,92114.0,21.0729,21.1074,21.0643,21.0815,92114.0
2021-02-01 14:00:00,24.46,24.52,24.46,24.51,122368.0,21.0815,21.1332,21.0815,21.1246,122368.0
2021-02-01 14:10:00,24.52,24.53,24.47,24.53,123134.0,21.1332,21.1419,21.0902,21.1419,123134.0
2021-02-01 14:20:00,24.53,24.56,24.49,24.55,142888.0,21.1419,21.1677,21.1074,21.1591,142888.0
2021-02-01 14:30:00,24.55,24.57,24.53,24.56,141450.0,21.1591,21.1763,21.1419,21.1677,141450.0
2021-02-01 14:40:00,24.56,24.58,24.53,24.54,135169.0,21.1677,21.185,21.1419,21.1505,135169.0
2021-02-01 14:50:00,24.53,24.54,24.48,24.48,169632.0,21.1419,21.1505,21.0988,21.0988,169632.0
2021-02-01 15:00:00,24.48,24.53,24.48,24.49,138564.0,21.0988,21.1419,21.0988,21.1074,138564.0
2021-02-01 15:10:00,24.49,24.5,24.44,24.47,171113.0,21.1074,21.116,21.0643,21.0902,171113.0
2021-02-01 15:20:00,24.46,24.5,24.44,24.45,221983.0,21.0815,21.116,21.0643,21.0729,221983.0
2021-02-01 15:30:00,24.45,24.49,24.42,24.47,325850.0,21.0729,21.1074,21.0471,21.0902,325850.0
2021-02-01 15:40:00,24.47,24.47,24.4,24.43,523207.0,21.0902,21.0902,21.0298,21.0557,523207.0
2021-02-01 15:50:00,24.43,24.49,24.41,24.47,1043310.0,21.0557,21.1074,21.0384,21.0902,1043310.0
2021-02-02 09:30:00,24.78,24.89,24.69,24.73,260719.0,21.3573,21.4521,21.2798,21.3142,260719.0
2021-02-02 09:40:00,24.73,24.78,24.67,24.73,153568.0,21.3142,21.3573,21.2625,21.3142,153568.0
2021-02-02 09:50:00,24.73,24.88,24.7,24.85,177111.0,21.3142,21.4435,21.2884,21.4177,177111.0
2021-02-02 10:00:00,24.85,24.91,24.8,24.89,108855.0,21.4177,21.4694,21.3746,21.4521,108855.0
2021-02-02 10:10:00,24.9,24.94,24.87,24.94,130564.0,21.4608,21.4952,21.4349,21.4952,130564.0
2021-02-02 10:20:00,24.94,24.99,24.92,24.93,105106.0,21.4952,21.5383,21.478,21.4866,105106.0
2021-02-02 10:30:00,24.93,24.95,24.85,24.85,144524.0,21.4866,21.5039,21.4177,21.4177,144524.0
2021-02-02 10:40:00,24.86,24.88,24.8,24.83,95182.0,21.4263,21.4435,21.3746,21.4004,95182.0
2021-02-02 10:50:00,24.83,24.87,24.82,24.85,91758.0,21.4004,21.4349,21.3918,21.4177,91758.0
2021-02-02 11:00:00,24.86,24.96,24.85,24.96,82997.0,21.4263,21.5125,21.4177,21.5125,82997.0
2021-02-02 11:10:00,24.96,25.0,24.95,24.98,109805.0,21.5125,21.547,21.5039,21.5297,109805.0
2021-02-02 11:20:00,24.98,25.0,24.95,24.96,72377.0,21.5297,21.547,21.5039,21.5125,72377.0
2021-02-02 11:30:00,24.96,24.99,24.94,24.94,95039.0,21.5125,21.5383,21.4952,21.4952,95039.0
2021-02-02 11:40:00,24.94,24.97,24.92,24.96,99532.0,21.4952,21.5211,21.478,21.5125,99532.0
2021-02-02 11:50:00,24.97,24.99,24.94,24.99,98070.0,21.5211,21.5383,21.4952,21.5383,98070.0
2021-02-02 12:00:00,24.98,25.0,24.95,24.98,86402.0,21.5297,21.547,21.5039,21.5297,86402.0
2021-02-02 12:10:00,24.98,24.99,24.9,24.91,97615.0,21.5297,21.5383,21.4608,21.4694,97615.0
2021-02-02 12:20:00,24.91,24.92,24.84,24.86,77137.0,21.4694,21.478,21.4091,21.4263,77137.0
2021-02-02 12:30:00,24.86,24.88,24.83,24.87,115956.0,21.4263,21.4435,21.4004,21.4349,115956.0
2021-02-02 12:40:00,24.86,24.92,24.85,24.92,68843.0,21.4263,21.478,21.4177,21.478,68843.0
2021-02-02 12:50:00,24.92,24.95,24.92,24.95,51999.0,21.478,21.5039,21.478,21.5039,51999.0
2021-02-02 13:00:00,24.95,24.98,24.93,24.98,72101.0,21.5039,21.5297,21.4866,21.5297,72101.0
2021-02-02 13:10:00,24.98,24.99,24.94,24.96,54322.0,21.5297,21.5383,21.4952,21.5125,54322.0
2021-02-02 13:20:00,24.95,24.96,24.93,24.95,54258.0,21.5039,21.5125,21.4866,21.5039,54258.0
2021-02-02 13:30:00,24.95,24.95,24.91,24.91,72534.0,21.5039,21.5039,21.4694,21.4694,72534.0
2021-02-02 13:40:00,24.92,24.92,24.89,24.89,55084.0,21.478,21.478,21.4521,21.4521,55084.0
2021-02-02 13:50:00,24.89,24.89,24.85,24.88,66612.0,21.4521,21.4521,21.4177,21.4435,66612.0
2021-02-02 14:00:00,24.88,24.92,24.87,24.92,56936.0,21.4435,21.478,21.4349,21.478,56936.0
2021-02-02 14:10:00,24.92,24.93,24.9,24.92,61197.0,21.478,21.4866,21.4608,21.478,61197.0
2021-02-02 14:20:00,24.92,24.92,24.89,24.91,59241.0,21.478,21.478,21.4521,21.4694,59241.0
2021-02-02 14:30:00,24.91,24.96,24.9,24.95,72737.0,21.4694,21.5125,21.4608,21.5039,72737.0
2021-02-02 14:40:00,24.95,24.98,24.94,24.98,95752.0,21.5039,21.5297,21.4952,21.5297,95752.0
2021-02-02 14:50:00,24.98,24.98,24.94,24.98,76573.0,21.5297,21.5297,21.4952,21.5297,76573.0
2021-02-02 15:00:00,24.98,24.98,24.95,24.96,62316.0,21.5297,21.5297,21.5039,21.5125,62316.0
2021-02-02 15:10:00,24.96,24.97,24.92,24.93,98753.0,21.5125,21.5211,21.478,21.4866,98753.0
2021-02-02 15:20:00,24.93,24.94,24.91,24.93,115793.0,21.4866,21.4952,21.4694,21.4866,115793.0
2021-02-02 15:30:00,24.92,24.94,24.92,24.92,142963.0,21.478,21.4952,21.478,21.478,142963.0
2021-02-02 15:40:00,24.93,24.96,24.9,24.94,195164.0,21.4866,21.5125,21.4608,21.4952,195164.0
2021-02-02 15:50:00,24.93,24.97,24.88,24.89,441912.0,21.4866,21.5211,21.4435,21.4521,441912.0
2021-02-03 09:30:00,24.86,25.05,24.77,25.05,284699.0,21.4263,21.59,21.3487,21.59,284699.0
2021-02-03 09:40:00,25.04,25.17,25.0,25.14,149565.0,21.5814,21.6935,21.547,21.6676,149565.0
2021-02-03 09:50:00,25.13,25.19,25.05,25.19,93161.0,21.659,21.7107,21.59,21.7107,93161.0
2021-02-03 10:00:00,25.19,25.23,25.11,25.14,146901.0,21.7107,21.7452,21.6418,21.6676,146901.0
2021-02-03 10:10:00,25.14,25.15,25.06,25.1,80577.0,21.6676,21.6762,21.5987,21.6331,80577.0
2021-02-03 10:20:00,25.1,25.12,25.01,25.02,85910.0,21.6331,21.6504,21.5556,21.5642,85910.0
2021-02-03 10:30:00,25.02,25.08,25.01,25.04,103124.0,21.5642,21.6159,21.5556,21.5814,103124.0
2021-02-03 10:40:00,25.04,25.12,25.03,25.12,91551.0,21.5814,21.6504,21.5728,21.6504,91551.0
2021-02-03 10:50:00,25.12,25.16,25.09,25.14,86603.0,21.6504,21.6849,21.6245,21.6676,86603.0
2021-02-03 11:00:00,25.14,25.19,25.14,25.16,74454.0,21.6676,21.7107,21.6676,21.6849,74454.0
2021-02-03 11:10:00,25.15,25.16,25.1,25.1,57650.0,21.6762,21.6849,21.6331,21.6331,57650.0
2021-02-03 11:20:00,25.11,25.18,25.1,25.13,74351.0,21.6418,21.7021,21.6331,21.659,74351.0
2021-02-03 11:30:00,25.13,25.14,25.08,25.13,88232.0,21.659,21.6676,21.6159,21.659,88232.0
2021-02-03 11:40:00,25.13,25.18,25.1,25.18,70936.0,21.659,21.7021,21.6331,21.7021,70936.0
2021-02-03 11:50:00,25.17,25.19,25.16,25.16,83084.0,21.6935,21.7107,21.6849,21.6849,83084.0
2021-02-03 12:00:00,25.17,25.17,25.13,25.15,147003.0,21.6935,21.6935,21.659,21.6762,147003.0
2021-02-03 12:10:00,25.15,25.22,25.13,25.21,101734.0,21.6762,21.7366,21.659,21.7279,101734.0
2021-02-03 12:20:00,25.21,25.22,25.19,25.2,57652.0,21.7279,21.7366,21.7107,21.7193,57652.0
2021-02-03 12:30:00,25.2,25.25,25.16,25.25,119020.0,21.7193,21.7624,21.6849,21.7624,119020.0
2021-02-03 12:40:00,25.25,25.31,25.24,25.31,82698.0,21.7624,21.8141,21.7538,21.8141,82698.0
2021-02-03 12:50:00,25.3,25.33,25.28,25.33,66154.0,21.8055,21.8314,21.7883,21.8314,66154.0
2021-02-03 13:00:00,25.32,25.34,25.29,25.3,65014.0,21.8228,21.84,21.7969,21.8055,65014.0
2021-02-03 13:10:00,25.3,25.31,25.27,25.28,59764.0,21.8055,21.8141,21.7797,21.7883,59764.0
2021-02-03 13:20:00,25.29,25.29,25.27,25.29,54154.0,21.7969,21.7969,21.7797,21.7969,54154.0
2021-02-03 13:30:00,25.29,25.29,25.24,25.27,89146.0,21.7969,21.7969,21.7538,21.7797,89146.0
2021-02-03 13:40:00,25.27,25.3,25.26,25.28,89016.0,21.7797,21.8055,21.771,21.7883,89016.0
2021-02-03 13:50:00,25.28,25.3,25.27,25.29,72552.0,21.7883,21.8055,21.7797,21.7969,72552.0
2021-02-03 14:00:00,25.29,25.3,25.26,25.29,100258.0,21.7969,21.8055,21.771,21.7969,100258.0
2021-02-03 14:10:00,25.29,25.3,25.26,25.27,72898.0,21.7969,21.8055,21.771,21.7797,72898.0
2021-02-03 14:20:00,25.27,25.28,25.26,25.28,45771.0,21.7797,21.7883,21.771,21.7883,45771.0
2021-02-03 14:30:00,25.28,25.29,25.26,25.28,76523.0,21.7883,21.7969,21.771,21.7883,76523.0
2021-02-03 14:40:00,25.28,25.28,25.23,25.27,88466.0,21.7883,21.7883,21.7452,21.7797,88466.0
2021-02-03 14:50:00,25.27,25.28,25.25,25.26,113735.0,21.7797,21.7883,21.7624,21.771,113735.0
2021-02-03 15:00:00,25.25,25.27,25.23,25.25,96020.0,21.7624,21.7797,21.7452,21.7624,96020.0
2021-02-03 15:10:00,25.25,25.28,25.23,25.27,98615.0,21.7624,21.7883,21.7452,21.7797,98615.0
2021-02-03 15:20:00,25.27,25.28,25.24,25.26,122170.0,21.7797,21.7883,21.7538,21.771,122170.0
2021-02-03 15:30:00,25.25,25.28,25.24,25.27,154435.0,21.7624,21.7883,21.7538,21.7797,154435.0
2021-02-03 15:40:00,25.28,25.3,25.21,25.24,256156.0,21.7883,21.8055,21.7279,21.7538,256156.0
2021-02-03 15:50:00,25.23,25.25,25.19,25.23,716100.0,21.7452,21.7624,21.7107,21.7452,716100.0
2021-02-04 09:30:00,25.21,25.33,25.11,25.26,237063.0,21.7279,21.8314,21.6418,21.771,237063.0
2021-02-04 09:40:00,25.26,25.46,25.25,25.39,229944.0,21.771,21.9434,21.7624,21.8831,229944.0
2021-02-04 09:50:00,25.39,25.48,25.35,25.46,139808.0,21.8831,21.9607,21.8486,21.9434,139808.0
2021-02-04 10:00:00,25.46,25.54,25.45,25.53,171527.0,21.9434,22.0124,21.9348,22.0037,171527.0
2021-02-04 10:10:00,25.53,25.62,25.52,25.62,193158.0,22.0037,22.0813,21.9951,22.0813,193158.0
2021-02-04 10:20:00,25.62,25.62,25.55,25.6,199972.0,22.0813,22.0813,22.021,22.0641,199972.0
2021-02-04 10:30:00,25.6,25.64,25.58,25.64,157941.0,22.0641,22.0986,22.0468,22.0986,157941.0
2021-02-04 10:40:00,25.64,25.66,25.48,25.5,286647.0,22.0986,22.1158,21.9607,21.9779,286647.0
2021-02-04 10:50:00,25.5,25.55,25.48,25.52,82585.0,21.9779,22.021,21.9607,21.9951,82585.0
2021-02-04 11:00:00,25.53,25.63,25.52,25.57,117695.0,22.0037,22.0899,21.9951,22.0382,117695.0
2021-02-04 11:10:00,25.58,25.6,25.55,25.57,75664.0,22.0468,22.0641,22.021,22.0382,75664.0
2021-02-04 11:20:00,25.57,25.59,25.56,25.58,93614.0,22.0382,22.0555,22.0296,22.0468,93614.0
2021-02-04 11:30:00,25.58,25.63,25.56,25.62,93549.0,22.0468,22.0899,22.0296,22.0813,93549.0
2021-02-04 11:40:00,25.61,25.65,25.61,25.65,110531.0,22.0727,22.1072,22.0727,22.1072,110531.0
2021-02-04 11:50:00,25.65,25.68,25.63,25.66,85236.0,22.1072,22.133,22.0899,22.1158,85236.0
2021-02-04 12:00:00,25.65,25.73,25.65,25.72,109454.0,22.1072,22.1761,22.1072,22.1675,109454.0
2021-02-04 12:10:00,25.72,25.74,25.7,25.73,89925.0,22.1675,22.1847,22.1503,22.1761,89925.0
2021-02-04 12:20:00,25.73,25.74,25.7,25.73,71149.0,22.1761,22.1847,22.1503,22.1761,71149.0
2021-02-04 12:30:00,25.73,25.76,25.72,25.74,93265.0,22.1761,22.202,22.1675,22.1847,93265.0
2021-02-04 12:40:00,25.75,25.78,25.72,25.77,41496.0,22.1934,22.2192,22.1675,22.2106,41496.0
2021-02-04 12:50:00,25.77,25.78,25.74,25.75,61798.0,22.2106,22.2192,22.1847,22.1934,61798.0
2021-02-04 13:00:00,25.74,25.78,25.74,25.77,79739.0,22.1847,22.2192,22.1847,22.2106,79739.0
2021-02-04 13:10:00,25.77,25.82,25.76,25.82,83106.0,22.2106,22.2537,22.202,22.2537,83106.0
2021-02-04 13:20:00,25.82,25.9,25.78,25.88,186483.0,22.2537,22.3226,22.2192,22.3054,186483.0
2021-02-04 13:30:00,25.89,25.93,25.88,25.91,106016.0,22.314,22.3485,22.3054,22.3313,106016.0
2021-02-04 13:40:00,25.91,25.92,25.84,25.88,96495.0,22.3313,22.3399,22.2709,22.3054,96495.0
2021-02-04 13:50:00,25.87,25.88,25.84,25.86,64448.0,22.2968,22.3054,22.2709,22.2882,64448.0
2021-02-04 14:00:00,25.85,25.86,25.8,25.82,94532.0,22.2795,22.2882,22.2365,22.2537,94532.0
2021-02-04 14:10:00,25.81,25.82,25.79,25.82,111071.0,22.2451,22.2537,22.2278,22.2537,111071.0
2021-02-04 14:20:00,25.82,25.84,25.81,25.84,76398.0,22.2537,22.2709,22.2451,22.2709,76398.0
2021-02-04 14:30:00,25.84,25.89,25.83,25.87,103966.0,22.2709,22.314,22.2623,22.2968,103966.0
2021-02-04 14:40:00,25.88,25.89,25.84,25.84,100016.0,22.3054,22.314,22.2709,22.2709,100016.0
2021-02-04 14:50:00,25.85,25.89,25.83,25.88,105754.0,22.2795,22.314,22.2623,22.3054,105754.0
2021-02-04 15:00:00,25.88,25.89,25.85,25.88,98766.0,22.3054,22.314,22.2795,22.3054,98766.0
2021-02-04 15:10:00,25.87,25.89,25.86,25.86,88135.0,22.2968,22.314,22.2882,22.2882,88135.0
2021-02-04 15:20:00,25.87,25.87,25.8,25.8,149381.0,22.2968,22.2968,22.2365,22.2365,149381.0
2021-02-04 15:30:00,25.8,25.86,25.8,25.85,240769.0,22.2365,22.2882,22.2365,22.2795,240769.0
2021-02-04 15:40:00,25.85,25.9,25.83,25.85,289694.0,22.2795,22.3226,22.2623,22.2795,289694.0
2021-02-04 15:50:00,25.85,25.96,25.84,25.94,607406.0,22.2795,22.3744,22.2709,22.3571,607406.0
2021-02-05 09:30:00,26.0,26.24,25.95,26.24,409439.0,22.4088,22.6157,22.3657,22.6157,409439.0
2021-02-05 09:40:00,26.24,26.45,26.21,26.4,229532.0,22.6157,22.7967,22.5898,22.7536,229532.0
2021-02-05 09:50:00,26.4,26.47,26.3,26.31,157712.0,22.7536,22.8139,22.6674,22.676,157712.0
2021-02-05 10:00:00,26.31,26.43,26.28,26.41,116201.0,22.676,22.7794,22.6502,22.7622,116201.0
2021-02-05 10:10:00,26.41,26.42,26.31,26.32,114841.0,22.7622,22.7708,22.676,22.6846,114841.0
2021-02-05 10:20:00,26.33,26.48,26.33,26.46,112633.0,22.6932,22.8225,22.6932,22.8053,112633.0
2021-02-05 10:30:00,26.46,26.56,26.46,26.55,157862.0,22.8053,22.8915,22.8053,22.8829,157862.0
2021-02-05 10:40:00,26.55,26.58,26.5,26.56,135162.0,22.8829,22.9087,22.8398,22.8915,135162.0
2021-02-05 10:50:00,26.55,26.57,26.5,26.51,98247.0,22.8829,22.9001,22.8398,22.8484,98247.0
2021-02-05 11:00:00,26.51,26.54,26.4,26.41,97848.0,22.8484,22.8742,22.7536,22.7622,97848.0
2021-02-05 11:10:00,26.41,26.45,26.4,26.41,44338.0,22.7622,22.7967,22.7536,22.7622,44338.0
2021-02-05 11:20:00,26.41,26.47,26.39,26.46,113518.0,22.7622,22.8139,22.745,22.8053,113518.0
2021-02-05 11:30:00,26.46,26.46,26.35,26.35,87752.0,22.8053,22.8053,22.7105,22.7105,87752.0
2021-02-05 11:40:00,26.35,26.36,26.31,26.35,166368.0,22.7105,22.7191,22.676,22.7105,166368.0
2021-02-05 11:50:00,26.34,26.35,26.29,26.3,69684.0,22.7019,22.7105,22.6588,22.6674,69684.0
2021-02-05 12:00:00,26.29,26.33,26.27,26.31,64805.0,22.6588,22.6932,22.6415,22.676,64805.0
2021-02-05 12:10:00,26.32,26.4,26.31,26.4,75658.0,22.6846,22.7536,22.676,22.7536,75658.0
2021-02-05 12:20:00,26.39,26.41,26.36,26.4,73333.0,22.745,22.7622,22.7191,22.7536,73333.0
2021-02-05 12:30:00,26.4,26.41,26.37,26.41,105558.0,22.7536,22.7622,22.7277,22.7622,105558.0
2021-02-05 12:40:00,26.41,26.44,26.4,26.44,76311.0,22.7622,22.7881,22.7536,22.7881,76311.0
2021-02-05 12:50:00,26.44,26.45,26.4,26.42,58794.0,22.7881,22.7967,22.7536,22.7708,58794.0
2021-02-05 13:00:00,26.43,26.45,26.38,26.38,75584.0,22.7794,22.7967,22.7363,22.7363,75584.0
2021-02-05 13:10:00,26.39,26.41,26.33,26.38,228051.0,22.745,22.7622,22.6932,22.7363,228051.0
2021-02-05 13:20:00,26.38,26.38,26.33,26.35,89087.0,22.7363,22.7363,22.6932,22.7105,89087.0
2021-02-05 13:30:00,26.35,26.35,26.31,26.35,120469.0,22.7105,22.7105,22.676,22.7105,120469.0
2021-02-05 13:40:00,26.35,26.35,26.28,26.28,88849.0,22.7105,22.7105,22.6502,22.6502,88849.0
2021-02-05 13:50:00,26.28,26.29,26.22,26.25,131237.0,22.6502,22.6588,22.5984,22.6243,131237.0
2021-02-05 14:00:00,26.25,26.26,26.22,26.26,113975.0,22.6243,22.6329,22.5984,22.6329,113975.0
2021-02-05 14:10:00,26.25,26.26,26.22,26.23,106766.0,22.6243,22.6329,22.5984,22.6071,106766.0
2021-02-05 14:20:00,26.23,26.24,26.22,26.24,56967.0,22.6071,22.6157,22.5984,22.6157,56967.0
2021-02-05 14:30:00,26.24,26.26,26.23,26.25,103191.0,22.6157,22.6329,22.6071,22.6243,103191.0
2021-02-05 14:40:00,26.25,26.25,26.22,26.23,128590.0,22.6243,22.6243,22.5984,22.6071,128590.0
2021-02-05 14:50:00,26.22,26.23,26.18,26.19,130426.0,22.5984,22.6071,22.564,22.5726,130426.0
2021-02-05 15:00:00,26.19,26.21,26.16,26.17,112020.0,22.5726,22.5898,22.5467,22.5553,112020.0
2021-02-05 15:10:00,26.17,26.18,26.13,26.16,144227.0,22.5553,22.564,22.5209,22.5467,144227.0
2021-02-05 15:20:00,26.16,26.2,26.15,26.16,155517.0,22.5467,22.5812,22.5381,22.5467,155517.0
2021-02-05 15:30:00,26.16,26.21,26.15,26.18,238520.0,22.5467,22.5898,22.5381,22.564,238520.0
2021-02-05 15:40:00,26.19,26.19,26.1,26.11,269291.0,22.5726,22.5726,22.495,22.5036,269291.0
2021-02-05 15:50:00,26.1,26.16,26.09,26.14,769332.0,22.495,22.5467,22.4864,22.5295,769332.0
2021-02-08 09:30:00,26.37,26.64,26.31,26.55,441144.0,22.7277,22.9604,22.676,22.8829,441144.0
2021-02-08 09:40:00,26.55,26.72,26.51,26.72,104124.0,22.8829,23.0294,22.8484,23.0294,104124.0
2021-02-08 09:50:00,26.73,26.92,26.72,26.88,391985.0,23.038,23.2018,23.0294,23.1673,391985.0
2021-02-08 10:00:00,26.89,27.08,26.88,27.01,309303.0,23.1759,23.3397,23.1673,23.2793,309303.0
2021-02-08 10:10:00,27.01,27.12,26.98,27.07,132364.0,23.2793,23.3741,23.2535,23.331,132364.0
2021-02-08 10:20:00,27.08,27.11,27.0,27.01,167642.0,23.3397,23.3655,23.2707,23.2793,167642.0
2021-02-08 10:30:00,27.01,27.04,26.95,26.98,104426.0,23.2793,23.3052,23.2276,23.2535,104426.0
2021-02-08 10:40:00,26.98,27.13,26.97,27.08,132275.0,23.2535,23.3828,23.2449,23.3397,132275.0
2021-02-08 10:50:00,27.08,27.09,26.9,26.94,177016.0,23.3397,23.3483,23.1845,23.219,177016.0
2021-02-08 11:00:00,26.94,27.1,26.94,27.06,144822.0,23.219,23.3569,23.219,23.3224,144822.0
2021-02-08 11:10:00,27.06,27.08,26.99,27.01,98368.0,23.3224,23.3397,23.2621,23.2793,98368.0
2021-02-08 11:20:00,27.01,27.07,27.0,27.07,109876.0,23.2793,23.331,23.2707,23.331,109876.0
2021-02-08 11:30:00,27.07,27.08,27.0,27.02,109933.0,23.331,23.3397,23.2707,23.2879,109933.0
2021-02-08 11:40:00,27.02,27.13,26.99,27.12,86647.0,23.2879,23.3828,23.2621,23.3741,86647.0
2021-02-08 11:50:00,27.13,27.18,27.09,27.17,77504.0,23.3828,23.4258,23.3483,23.4172,77504.0
2021-02-08 12:00:00,27.17,27.21,27.17,27.19,104293.0,23.4172,23.4517,23.4172,23.4345,104293.0
2021-02-08 12:10:00,27.19,27.23,27.16,27.23,95981.0,23.4345,23.4689,23.4086,23.4689,95981.0
2021-02-08 12:20:00,27.23,27.31,27.21,27.3,162490.0,23.4689,23.5379,23.4517,23.5293,162490.0
2021-02-08 12:30:00,27.29,27.32,27.27,27.3,77742.0,23.5207,23.5465,23.5034,23.5293,77742.0
2021-02-08 12:40:00,27.3,27.31,27.25,27.25,98576.0,23.5293,23.5379,23.4862,23.4862,98576.0
2021-02-08 12:50:00,27.25,27.27,27.22,27.27,112872.0,23.4862,23.5034,23.4603,23.5034,112872.0
2021-02-08 13:00:00,27.27,27.27,27.21,27.26,77966.0,23.5034,23.5034,23.4517,23.4948,77966.0
2021-02-08 13:10:00,27.25,27.3,27.24,27.26,171880.0,23.4862,23.5293,23.4776,23.4948,171880.0
2021-02-08 13:20:00,27.25,27.26,27.19,27.23,120321.0,23.4862,23.4948,23.4345,23.4689,120321.0
2021-02-08 13:30:00,27.24,27.24,27.2,27.23,113537.0,23.4776,23.4776,23.4431,23.4689,113537.0
2021-02-08 13:40:00,27.23,27.33,27.23,27.32,194744.0,23.4689,23.5551,23.4689,23.5465,194744.0
2021-02-08 13:50:00,27.32,27.34,27.25,27.26,116006.0,23.5465,23.5637,23.4862,23.4948,116006.0
2021-02-08 14:00:00,27.26,27.27,27.21,27.22,69745.0,23.4948,23.5034,23.4517,23.4603,69745.0
2021-02-08 14:10:00,27.21,27.23,27.2,27.23,70531.0,23.4517,23.4689,23.4431,23.4689,70531.0
2021-02-08 14:20:00,27.22,27.23,27.16,27.18,86800.0,23.4603,23.4689,23.4086,23.4258,86800.0
2021-02-08 14:30:00,27.18,27.21,27.17,27.21,72730.0,23.4258,23.4517,23.4172,23.4517,72730.0
2021-02-08 14:40:00,27.21,27.21,27.18,27.2,61913.0,23.4517,23.4517,23.4258,23.4431,61913.0
2021-02-08 14:50:00,27.2,27.25,27.19,27.24,76074.0,23.4431,23.4862,23.4345,23.4776,76074.0
2021-02-08 15:00:00,27.24,27.24,27.19,27.21,97911.0,23.4776,23.4776,23.4345,23.4517,97911.0
2021-02-08 15:10:00,27.21,27.22,27.19,27.2,102923.0,23.4517,23.4603,23.4345,23.4431,102923.0
2021-02-08 15:20:00,27.21,27.3,27.2,27.29,148169.0,23.4517,23.5293,23.4431,23.5207,148169.0
2021-02-08 15:30:00,27.3,27.36,27.23,27.25,360219.0,23.5293,23.581,23.4689,23.4862,360219.0
2021-02-08 15:40:00,27.25,27.28,27.22,27.22,260176.0,23.4862,23.512,23.4603,23.4603,260176.0
2021-02-08 15:50:00,27.22,27.31,27.2,27.31,888720.0,23.4603,23.5379,23.4431,23.5379,888720.0
2021-02-09 09:30:00,27.33,27.52,27.21,27.43,342135.0,23.5551,23.7189,23.4517,23.6413,342135.0
2021-02-09 09:40:00,27.42,27.43,27.3,27.38,133514.0,23.6327,23.6413,23.5293,23.5982,133514.0
2021-02-09 09:50:00,27.39,27.46,27.38,27.45,143217.0,23.6068,23.6672,23.5982,23.6586,143217.0
2021-02-09 10:00:00,27.45,27.52,27.41,27.48,130912.0,23.6586,23.7189,23.6241,23.6844,130912.0
2021-02-09 10:10:00,27.48,27.54,27.47,27.51,114232.0,23.6844,23.7361,23.6758,23.7103,114232.0
2021-02-09 10:20:00,27.51,27.55,27.5,27.52,93243.0,23.7103,23.7447,23.7016,23.7189,93243.0
2021-02-09 10:30:00,27.53,27.53,27.46,27.48,88746.0,23.7275,23.7275,23.6672,23.6844,88746.0
2021-02-09 10:40:00,27.48,27.53,27.43,27.44,213693.0,23.6844,23.7275,23.6413,23.6499,213693.0
2021-02-09 10:50:00,27.44,27.44,27.38,27.42,86975.0,23.6499,23.6499,23.5982,23.6327,86975.0
2021-02-09 11:00:00,27.41,27.44,27.32,27.34,104788.0,23.6241,23.6499,23.5465,23.5637,104788.0
2021-02-09 11:10:00,27.34,27.34,27.22,27.23,127970.0,23.5637,23.5637,23.4603,23.4689,127970.0
2021-02-09 11:20:00,27.23,27.31,27.22,27.26,87983.0,23.4689,23.5379,23.4603,23.4948,87983.0
2021-02-09 11:30:00,27.26,27.31,27.24,27.3,90273.0,23.4948,23.5379,23.4776,23.5293,90273.0
2021-02-09 11:40:00,27.3,27.32,27.25,27.28,102283.0,23.5293,23.5465,23.4862,23.512,102283.0
2021-02-09 11:50:00,27.28,27.29,27.24,27.25,50256.0,23.512,23.5207,23.4776,23.4862,50256.0
2021-02-09 12:00:00,27.24,27.29,27.22,27.29,193172.0,23.4776,23.5207,23.4603,23.5207,193172.0
2021-02-09 12:10:00,27.29,27.36,27.27,27.35,116557.0,23.5207,23.581,23.5034,23.5724,116557.0
2021-02-09 12:20:00,27.35,27.38,27.34,27.35,72354.0,23.5724,23.5982,23.5637,23.5724,72354.0
2021-02-09 12:30:00,27.35,27.36,27.32,27.35,64503.0,23.5724,23.581,23.5465,23.5724,64503.0
2021-02-09 12:40:00,27.35,27.37,27.34,27.36,71611.0,23.5724,23.5896,23.5637,23.581,71611.0
2021-02-09 12:50:00,27.36,27.36,27.3,27.3,136390.0,23.581,23.581,23.5293,23.5293,136390.0
2021-02-09 13:00:00,27.3,27.32,27.29,27.3,89349.0,23.5293,23.5465,23.5207,23.5293,89349.0
2021-02-09 13:10:00,27.3,27.31,27.26,27.27,64992.0,23.5293,23.5379,23.4948,23.5034,64992.0
2021-02-09 13:20:00,27.27,27.27,27.25,27.25,49858.0,23.5034,23.5034,23.4862,23.4862,49858.0
2021-02-09 13:30:00,27.25,27.26,27.22,27.25,61040.0,23.4862,23.4948,23.4603,23.4862,61040.0
2021-02-09 13:40:00,27.25,27.25,27.21,27.21,81502.0,23.4862,23.4862,23.4517,23.4517,81502.0
2021-02-09 13:50:00,27.21,27.22,27.19,27.19,47562.0,23.4517,23.4603,23.4345,23.4345,47562.0
2021-02-09 14:00:00,27.2,27.21,27.18,27.2,88714.0,23.4431,23.4517,23.4258,23.4431,88714.0
2021-02-09 14:10:00,27.2,27.2,27.17,27.17,59358.0,23.4431,23.4431,23.4172,23.4172,59358.0
2021-02-09 14:20:00,27.17,27.22,27.16,27.19,109005.0,23.4172,23.4603,23.4086,23.4345,109005.0
2021-02-09 14:30:00,27.2,27.2,27.17,27.2,82845.0,23.4431,23.4431,23.4172,23.4431,82845.0
2021-02-09 14:40:00,27.2,27.22,27.17,27.19,107984.0,23.4431,23.4603,23.4172,23.4345,107984.0
2021-02-09 14:50:00,27.2,27.21,27.19,27.21,82464.0,23.4431,23.4517,23.4345,23.4517,82464.0
2021-02-09 15:00:00,27.21,27.23,27.2,27.23,213302.0,23.4517,23.4689,23.4431,23.4689,213302.0
2021-02-09 15:10:00,27.23,27.27,27.22,27.25,128982.0,23.4689,23.5034,23.4603,23.4862,128982.0
2021-02-09 15:20:00,27.25,27.27,27.2,27.27,239840.0,23.4862,23.5034,23.4431,23.5034,239840.0
2021-02-09 15:30:00,27.27,27.33,27.25,27.27,241214.0,23.5034,23.5551,23.4862,23.5034,241214.0
2021-02-09 15:40:00,27.26,27.29,27.2,27.21,253852.0,23.4948,23.5207,23.4431,23.4517,253852.0
2021-02-09 15:50:00,27.2,27.22,27.09,27.09,832675.0,23.4431,23.4603,23.3483,23.3483,832675.0
2021-02-10 09:30:00,27.21,27.41,27.19,27.41,227568.0,23.4517,23.6241,23.4345,23.6241,227568.0
2021-02-10 09:40:00,27.41,27.53,27.4,27.5,171028.0,23.6241,23.7275,23.6155,23.7016,171028.0
2021-02-10 09:50:00,27.5,27.53,27.42,27.44,131887.0,23.7016,23.7275,23.6327,23.6499,131887.0
2021-02-10 10:00:00,27.44,27.49,27.4,27.41,132123.0,23.6499,23.693,23.6155,23.6241,132123.0
2021-02-10 10:10:00,27.42,27.42,27.22,27.22,98311.0,23.6327,23.6327,23.4603,23.4603,98311.0
2021-02-10 10:20:00,27.22,27.22,27.03,27.12,163226.0,23.4603,23.4603,23.2966,23.3741,163226.0
2021-02-10 10:30:00,27.11,27.15,27.04,27.07,126408.0,23.3655,23.4,23.3052,23.331,126408.0
2021-02-10 10:40:00,27.07,27.08,26.94,27.06,141798.0,23.331,23.3397,23.219,23.3224,141798.0
2021-02-10 10:50:00,27.06,27.28,27.04,27.25,220437.0,23.3224,23.512,23.3052,23.4862,220437.0
2021-02-10 11:00:00,27.25,27.38,27.2,27.37,238886.0,23.4862,23.5982,23.4431,23.5896,238886.0
2021-02-10 11:10:00,27.38,27.47,27.34,27.37,150053.0,23.5982,23.6758,23.5637,23.5896,150053.0
2021-02-10 11:20:00,27.36,27.39,27.28,27.3,86466.0,23.581,23.6068,23.512,23.5293,86466.0
2021-02-10 11:30:00,27.3,27.31,27.19,27.27,86553.0,23.5293,23.5379,23.4345,23.5034,86553.0
2021-02-10 11:40:00,27.26,27.28,27.19,27.25,71129.0,23.4948,23.512,23.4345,23.4862,71129.0
2021-02-10 11:50:00,27.25,27.27,27.17,27.17,73899.0,23.4862,23.5034,23.4172,23.4172,73899.0
2021-02-10 12:00:00,27.17,27.17,27.1,27.13,74921.0,23.4172,23.4172,23.3569,23.3828,74921.0
2021-02-10 12:10:00,27.13,27.2,27.12,27.15,88242.0,23.3828,23.4431,23.3741,23.4,88242.0
2021-02-10 12:20:00,27.15,27.18,27.06,27.14,105639.0,23.4,23.4258,23.3224,23.3914,105639.0
2021-02-10 12:30:00,27.14,27.17,27.12,27.13,58690.0,23.3914,23.4172,23.3741,23.3828,58690.0
2021-02-10 12:40:00,27.13,27.18,27.13,27.17,42548.0,23.3828,23.4258,23.3828,23.4172,42548.0
2021-02-10 12:50:00,27.17,27.21,27.15,27.19,61481.0,23.4172,23.4517,23.4,23.4345,61481.0
2021-02-10 13:00:00,27.19,27.23,27.16,27.21,48239.0,23.4345,23.4689,23.4086,23.4517,48239.0
2021-02-10 13:10:00,27.22,27.23,27.19,27.2,52044.0,23.4603,23.4689,23.4345,23.4431,52044.0
2021-02-10 13:20:00,27.2,27.23,27.19,27.21,64880.0,23.4431,23.4689,23.4345,23.4517,64880.0
2021-02-10 13:30:00,27.21,27.23,27.2,27.21,31839.0,23.4517,23.4689,23.4431,23.4517,31839.0
2021-02-10 13:40:00,27.21,27.22,27.16,27.17,80735.0,23.4517,23.4603,23.4086,23.4172,80735.0
2021-02-10 13:50:00,27.16,27.19,27.15,27.17,68430.0,23.4086,23.4345,23.4,23.4172,68430.0
2021-02-10 14:00:00,27.17,27.22,27.15,27.19,87273.0,23.4172,23.4603,23.4,23.4345,87273.0
2021-02-10 14:10:00,27.19,27.2,27.14,27.16,42259.0,23.4345,23.4431,23.3914,23.4086,42259.0
2021-02-10 14:20:00,27.15,27.15,27.08,27.1,83866.0,23.4,23.4,23.3397,23.3569,83866.0
2021-02-10 14:30:00,27.11,27.15,27.08,27.12,90819.0,23.3655,23.4,23.3397,23.3741,90819.0
2021-02-10 14:40:00,27.12,27.14,27.09,27.11,115349.0,23.3741,23.3914,23.3483,23.3655,115349.0
2021-02-10 14:50:00,27.11,27.13,27.05,27.13,78891.0,23.3655,23.3828,23.3138,23.3828,78891.0
2021-02-10 15:00:00,27.13,27.16,27.11,27.12,75595.0,23.3828,23.4086,23.3655,23.3741,75595.0
2021-02-10 15:10:00,27.12,27.13,27.08,27.1,95778.0,23.3741,23.3828,23.3397,23.3569,95778.0
2021-02-10 15:20:00,27.11,27.12,27.08,27.11,132414.0,23.3655,23.3741,23.3397,23.3655,132414.0
2021-02-10 15:30:00,27.11,27.12,27.06,27.07,138545.0,23.3655,23.3741,23.3224,23.331,138545.0
2021-02-10 15:40:00,27.06,27.09,27.03,27.08,208234.0,23.3224,23.3483,23.2966,23.3397,208234.0
2021-02-10 15:50:00,27.07,27.16,27.07,27.15,437553.0,23.331,23.4086,23.331,23.4,437553.0
2021-02-11 09:30:00,27.3,27.34,27.06,27.34,187566.0,23.5293,23.5637,23.3224,23.5637,187566.0
2021-02-11 09:40:00,27.34,27.48,27.27,27.46,166992.0,23.5637,23.6844,23.5034,23.6672,166992.0
2021-02-11 09:50:00,27.46,27.46,27.29,27.3,435210.0,23.6672,23.6672,23.5207,23.5293,435210.0
2021-02-11 10:00:00,27.29,27.33,27.28,27.3,63592.0,23.5207,23.5551,23.512,23.5293,63592.0
2021-02-11 10:10:00,27.3,27.34,27.27,27.32,59179.0,23.5293,23.5637,23.5034,23.5465,59179.0
2021-02-11 10:20:00,27.33,27.34,27.27,27.32,85078.0,23.5551,23.5637,23.5034,23.5465,85078.0
2021-02-11 10:30:00,27.33,27.33,27.22,27.24,93298.0,23.5551,23.5551,23.4603,23.4776,93298.0
2021-02-11 10:40:00,27.24,27.29,27.2,27.28,202732.0,23.4776,23.5207,23.4431,23.512,202732.0
2021-02-11 10:50:00,27.28,27.28,27.21,27.24,126465.0,23.512,23.512,23.4517,23.4776,126465.0
2021-02-11 11:00:00,27.24,27.26,27.2,27.21,100506.0,23.4776,23.4948,23.4431,23.4517,100506.0
2021-02-11 11:10:00,27.21,27.22,27.09,27.09,95165.0,23.4517,23.4603,23.3483,23.3483,95165.0
2021-02-11 11:20:00,27.09,27.2,27.09,27.19,159579.0,23.3483,23.4431,23.3483,23.4345,159579.0
2021-02-11 11:30:00,27.19,27.23,27.18,27.19,40004.0,23.4345,23.4689,23.4258,23.4345,40004.0
2021-02-11 11:40:00,27.19,27.21,27.12,27.14,68353.0,23.4345,23.4517,23.3741,23.3914,68353.0
2021-02-11 11:50:00,27.14,27.14,27.08,27.1,51070.0,23.3914,23.3914,23.3397,23.3569,51070.0
2021-02-11 12:00:00,27.11,27.12,27.08,27.09,123613.0,23.3655,23.3741,23.3397,23.3483,123613.0
2021-02-11 12:10:00,27.08,27.12,26.99,26.99,76748.0,23.3397,23.3741,23.2621,23.2621,76748.0
2021-02-11 12:20:00,27.0,27.03,26.96,26.98,104791.0,23.2707,23.2966,23.2362,23.2535,104791.0
2021-02-11 12:30:00,26.98,27.05,26.98,27.05,139820.0,23.2535,23.3138,23.2535,23.3138,139820.0
2021-02-11 12:40:00,27.04,27.05,26.93,27.04,133604.0,23.3052,23.3138,23.2104,23.3052,133604.0
2021-02-11 12:50:00,27.04,27.12,27.0,27.1,65907.0,23.3052,23.3741,23.2707,23.3569,65907.0
2021-02-11 13:00:00,27.1,27.14,27.07,27.12,168121.0,23.3569,23.3914,23.331,23.3741,168121.0
2021-02-11 13:10:00,27.12,27.18,27.11,27.18,59278.0,23.3741,23.4258,23.3655,23.4258,59278.0
2021-02-11 13:20:00,27.18,27.23,27.17,27.19,57900.0,23.4258,23.4689,23.4172,23.4345,57900.0
2021-02-11 13:30:00,27.18,27.22,27.16,27.22,51792.0,23.4258,23.4603,23.4086,23.4603,51792.0
2021-02-11 13:40:00,27.22,27.23,27.17,27.19,67244.0,23.4603,23.4689,23.4172,23.4345,67244.0
2021-02-11 13:50:00,27.19,27.19,27.16,27.17,79537.0,23.4345,23.4345,23.4086,23.4172,79537.0
2021-02-11 14:00:00,27.16,27.17,27.14,27.14,139219.0,23.4086,23.4172,23.3914,23.3914,139219.0
2021-02-11 14:10:00,27.14,27.2,27.13,27.19,71900.0,23.3914,23.4431,23.3828,23.4345,71900.0
2021-02-11 14:20:00,27.19,27.27,27.16,27.27,68232.0,23.4345,23.5034,23.4086,23.5034,68232.0
2021-02-11 14:30:00,27.27,27.3,27.25,27.27,108942.0,23.5034,23.5293,23.4862,23.5034,108942.0
2021-02-11 14:40:00,27.27,27.28,27.26,27.27,51238.0,23.5034,23.512,23.4948,23.5034,51238.0
2021-02-11 14:50:00,27.28,27.31,27.26,27.3,87779.0,23.512,23.5379,23.4948,23.5293,87779.0
2021-02-11 15:00:00,27.3,27.34,27.3,27.32,78493.0,23.5293,23.5637,23.5293,23.5465,78493.0
2021-02-11 15:10:00,27.33,27.36,27.31,27.33,82370.0,23.5551,23.581,23.5379,23.5551,82370.0
2021-02-11 15:20:00,27.33,27.44,27.32,27.43,131085.0,23.5551,23.6499,23.5465,23.6413,131085.0
2021-02-11 15:30:00,27.43,27.47,27.42,27.45,172235.0,23.6413,23.6758,23.6327,23.6586,172235.0
2021-02-11 15:40:00,27.45,27.47,27.35,27.35,261688.0,23.6586,23.6758,23.5724,23.5724,261688.0
2021-02-11 15:50:00,27.36,27.45,27.35,27.39,619678.0,23.581,23.6586,23.5724,23.6068,619678.0
2021-02-12 09:30:00,27.38,27.44,27.24,27.35,213226.0,23.5982,23.6499,23.4776,23.5724,213226.0
2021-02-12 09:40:00,27.35,27.44,27.35,27.44,77287.0,23.5724,23.6499,23.5724,23.6499,77287.0
2021-02-12 09:50:00,27.44,27.44,27.32,27.32,161215.0,23.6499,23.6499,23.5465,23.5465,161215.0
2021-02-12 10:00:00,27.32,27.41,27.31,27.38,72108.0,23.5465,23.6241,23.5379,23.5982,72108.0
2021-02-12 10:10:00,27.38,27.4,27.33,27.34,67231.0,23.5982,23.6155,23.5551,23.5637,67231.0
2021-02-12 10:20:00,27.34,27.37,27.33,27.34,60383.0,23.5637,23.5896,23.5551,23.5637,60383.0
2021-02-12 10:30:00,27.35,27.45,27.28,27.43,111865.0,23.5724,23.6586,23.512,23.6413,111865.0
2021-02-12 10:40:00,27.44,27.5,27.44,27.48,47272.0,23.6499,23.7016,23.6499,23.6844,47272.0
2021-02-12 10:50:00,27.47,27.49,27.45,27.49,50375.0,23.6758,23.693,23.6586,23.693,50375.0
2021-02-12 11:00:00,27.49,27.49,27.39,27.43,41366.0,23.693,23.693,23.6068,23.6413,41366.0
2021-02-12 11:10:00,27.43,27.45,27.41,27.44,41353.0,23.6413,23.6586,23.6241,23.6499,41353.0
2021-02-12 11:20:00,27.44,27.47,27.41,27.43,41665.0,23.6499,23.6758,23.6241,23.6413,41665.0
2021-02-12 11:30:00,27.43,27.43,27.4,27.43,49305.0,23.6413,23.6413,23.6155,23.6413,49305.0
2021-02-12 11:40:00,27.43,27.45,27.42,27.44,32510.0,23.6413,23.6586,23.6327,23.6499,32510.0
2021-02-12 11:50:00,27.45,27.45,27.4,27.41,37636.0,23.6586,23.6586,23.6155,23.6241,37636.0
2021-02-12 12:00:00,27.41,27.41,27.35,27.35,85002.0,23.6241,23.6241,23.5724,23.5724,85002.0
2021-02-12 12:10:00,27.35,27.36,27.3,27.34,76286.0,23.5724,23.581,23.5293,23.5637,76286.0
2021-02-12 12:20:00,27.34,27.34,27.31,27.34,33776.0,23.5637,23.5637,23.5379,23.5637,33776.0
2021-02-12 12:30:00,27.33,27.35,27.32,27.33,33665.0,23.5551,23.5724,23.5465,23.5551,33665.0
2021-02-12 12:40:00,27.33,27.34,27.31,27.34,29683.0,23.5551,23.5637,23.5379,23.5637,29683.0
2021-02-12 12:50:00,27.34,27.36,27.32,27.36,62730.0,23.5637,23.581,23.5465,23.581,62730.0
2021-02-12 13:00:00,27.36,27.37,27.33,27.34,54376.0,23.581,23.5896,23.5551,23.5637,54376.0
2021-02-12 13:10:00,27.34,27.37,27.31,27.33,105172.0,23.5637,23.5896,23.5379,23.5551,105172.0
2021-02-12 13:20:00,27.33,27.36,27.33,27.35,36672.0,23.5551,23.581,23.5551,23.5724,36672.0
2021-02-12 13:30:00,27.35,27.36,27.33,27.33,25263.0,23.5724,23.581,23.5551,23.5551,25263.0
2021-02-12 13:40:00,27.34,27.34,27.32,27.33,42994.0,23.5637,23.5637,23.5465,23.5551,42994.0
2021-02-12 13:50:00,27.33,27.33,27.28,27.32,98576.0,23.5551,23.5551,23.512,23.5465,98576.0
2021-02-12 14:00:00,27.32,27.32,27.26,27.27,69280.0,23.5465,23.5465,23.4948,23.5034,69280.0
2021-02-12 14:10:00,27.27,27.27,27.25,27.27,33091.0,23.5034,23.5034,23.4862,23.5034,33091.0
2021-02-12 14:20:00,27.27,27.27,27.23,27.26,72621.0,23.5034,23.5034,23.4689,23.4948,72621.0
2021-02-12 14:30:00,27.26,27.26,27.24,27.25,46336.0,23.4948,23.4948,23.4776,23.4862,46336.0
2021-02-12 14:40:00,27.24,27.29,27.24,27.28,49173.0,23.4776,23.5207,23.4776,23.512,49173.0
2021-02-12 14:50:00,27.29,27.31,27.26,27.27,55681.0,23.5207,23.5379,23.4948,23.5034,55681.0
2021-02-12 15:00:00,27.27,27.32,27.25,27.32,67289.0,23.5034,23.5465,23.4862,23.5465,67289.0
2021-02-12 15:10:00,27.32,27.33,27.3,27.31,53899.0,23.5465,23.5551,23.5293,23.5379,53899.0
2021-02-12 15:20:00,27.32,27.33,27.3,27.33,94312.0,23.5465,23.5551,23.5293,23.5551,94312.0
2021-02-12 15:30:00,27.32,27.43,27.32,27.4,186195.0,23.5465,23.6413,23.5465,23.6155,186195.0
2021-02-12 15:40:00,27.39,27.43,27.38,27.41,118565.0,23.6068,23.6413,23.5982,23.6241,118565.0
2021-02-12 15:50:00,27.41,27.5,27.41,27.49,383198.0,23.6241,23.7016,23.6241,23.693,383198.0
2021-02-16 09:30:00,27.44,27.68,27.44,27.48,345599.0,23.6499,23.8568,23.6499,23.6844,345599.0
2021-02-16 09:40:00,27.49,27.52,27.33,27.38,258680.0,23.693,23.7189,23.5551,23.5982,258680.0
2021-02-16 09:50:00,27.37,27.38,27.29,27.31,161828.0,23.5896,23.5982,23.5207,23.5379,161828.0
2021-02-16 10:00:00,27.3,27.33,27.21,27.21,142447.0,23.5293,23.5551,23.4517,23.4517,142447.0
2021-02-16 10:10:00,27.2,27.22,27.11,27.14,176322.0,23.4431,23.4603,23.3655,23.3914,176322.0
2021-02-16 10:20:00,27.14,27.26,27.11,27.24,167804.0,23.3914,23.4948,23.3655,23.4776,167804.0
2021-02-16 10:30:00,27.25,27.27,27.21,27.25,88601.0,23.4862,23.5034,23.4517,23.4862,88601.0
2021-02-16 10:40:00,27.25,27.25,27.12,27.14,113783.0,23.4862,23.4862,23.3741,23.3914,113783.0
2021-02-16 10:50:00,27.14,27.18,27.09,27.16,204943.0,23.3914,23.4258,23.3483,23.4086,204943.0
2021-02-16 11:00:00,27.17,27.17,27.1,27.12,93535.0,23.4172,23.4172,23.3569,23.3741,93535.0
2021-02-16 11:10:00,27.12,27.24,27.07,27.14,186883.0,23.3741,23.4776,23.331,23.3914,186883.0
2021-02-16 11:20:00,27.13,27.18,27.08,27.12,86956.0,23.3828,23.4258,23.3397,23.3741,86956.0
2021-02-16 11:30:00,27.11,27.14,27.06,27.13,72150.0,23.3655,23.3914,23.3224,23.3828,72150.0
2021-02-16 11:40:00,27.14,27.18,27.07,27.08,70319.0,23.3914,23.4258,23.331,23.3397,70319.0
2021-02-16 11:50:00,27.07,27.08,27.0,27.02,218048.0,23.331,23.3397,23.2707,23.2879,218048.0
2021-02-16 12:00:00,27.01,27.08,26.99,27.03,88020.0,23.2793,23.3397,23.2621,23.2966,88020.0
2021-02-16 12:10:00,27.02,27.14,27.02,27.13,134186.0,23.2879,23.3914,23.2879,23.3828,134186.0
2021-02-16 12:20:00,27.12,27.18,27.12,27.17,60012.0,23.3741,23.4258,23.3741,23.4172,60012.0
2021-02-16 12:30:00,27.17,27.17,27.12,27.14,65859.0,23.4172,23.4172,23.3741,23.3914,65859.0
2021-02-16 12:40:00,27.14,27.17,27.1,27.14,73777.0,23.3914,23.4172,23.3569,23.3914,73777.0
2021-02-16 12:50:00,27.14,27.17,27.12,27.17,59684.0,23.3914,23.4172,23.3741,23.4172,59684.0
2021-02-16 13:00:00,27.16,27.2,27.16,27.2,50857.0,23.4086,23.4431,23.4086,23.4431,50857.0
2021-02-16 13:10:00,27.2,27.21,27.18,27.2,66904.0,23.4431,23.4517,23.4258,23.4431,66904.0
2021-02-16 13:20:00,27.2,27.2,27.17,27.2,65302.0,23.4431,23.4431,23.4172,23.4431,65302.0
2021-02-16 13:30:00,27.2,27.22,27.17,27.18,78162.0,23.4431,23.4603,23.4172,23.4258,78162.0
2021-02-16 13:40:00,27.18,27.24,27.15,27.24,100286.0,23.4258,23.4776,23.4,23.4776,100286.0
2021-02-16 13:50:00,27.24,27.25,27.21,27.23,106989.0,23.4776,23.4862,23.4517,23.4689,106989.0
2021-02-16 14:00:00,27.22,27.25,27.22,27.23,51396.0,23.4603,23.4862,23.4603,23.4689,51396.0
2021-02-16 14:10:00,27.22,27.26,27.19,27.23,100057.0,23.4603,23.4948,23.4345,23.4689,100057.0
2021-02-16 14:20:00,27.23,27.24,27.19,27.24,61357.0,23.4689,23.4776,23.4345,23.4776,61357.0
2021-02-16 14:30:00,27.23,27.27,27.22,27.24,93710.0,23.4689,23.5034,23.4603,23.4776,93710.0
2021-02-16 14:40:00,27.25,27.25,27.21,27.21,49609.0,23.4862,23.4862,23.4517,23.4517,49609.0
2021-02-16 14:50:00,27.21,27.23,27.17,27.22,74879.0,23.4517,23.4689,23.4172,23.4603,74879.0
2021-02-16 15:00:00,27.21,27.23,27.19,27.2,78799.0,23.4517,23.4689,23.4345,23.4431,78799.0
2021-02-16 15:10:00,27.2,27.21,27.16,27.19,97449.0,23.4431,23.4517,23.4086,23.4345,97449.0
2021-02-16 15:20:00,27.19,27.25,27.18,27.25,98639.0,23.4345,23.4862,23.4258,23.4862,98639.0
2021-02-16 15:30:00,27.24,27.26,27.21,27.23,150579.0,23.4776,23.4948,23.4517,23.4689,150579.0
2021-02-16 15:40:00,27.22,27.34,27.22,27.28,227793.0,23.4603,23.5637,23.4603,23.512,227793.0
2021-02-16 15:50:00,27.28,27.28,27.16,27.16,437857.0,23.512,23.512,23.4086,23.4086,437857.0
2021-02-17 09:30:00,27.0,27.08,26.82,26.89,419980.0,23.2707,23.3397,23.1156,23.1759,419980.0
2021-02-17 09:40:00,26.89,27.03,26.86,26.96,192824.0,23.1759,23.2966,23.15,23.2362,192824.0
2021-02-17 09:50:00,26.96,27.01,26.8,26.82,185106.0,23.2362,23.2793,23.0983,23.1156,185106.0
2021-02-17 10:00:00,26.82,26.88,26.74,26.8,225213.0,23.1156,23.1673,23.0466,23.0983,225213.0
2021-02-17 10:10:00,26.8,26.85,26.64,26.7,466577.0,23.0983,23.1414,22.9604,23.0121,466577.0
2021-02-17 10:20:00,26.7,26.77,26.59,26.59,168558.0,23.0121,23.0725,22.9173,22.9173,168558.0
2021-02-17 10:30:00,26.59,26.61,26.52,26.59,168464.0,22.9173,22.9346,22.857,22.9173,168464.0
2021-02-17 10:40:00,26.59,26.59,26.5,26.59,226356.0,22.9173,22.9173,22.8398,22.9173,226356.0
2021-02-17 10:50:00,26.58,26.59,26.47,26.49,231602.0,22.9087,22.9173,22.8139,22.8311,231602.0
2021-02-17 11:00:00,26.5,26.5,26.38,26.39,161697.0,22.8398,22.8398,22.7363,22.745,161697.0
2021-02-17 11:10:00,26.38,26.39,26.23,26.24,198560.0,22.7363,22.745,22.6071,22.6157,198560.0
2021-02-17 11:20:00,26.24,26.37,26.23,26.32,256447.0,22.6157,22.7277,22.6071,22.6846,256447.0
2021-02-17 11:30:00,26.31,26.36,26.3,26.31,210887.0,22.676,22.7191,22.6674,22.676,210887.0
2021-02-17 11:40:00,26.32,26.37,26.26,26.29,278637.0,22.6846,22.7277,22.6329,22.6588,278637.0
2021-02-17 11:50:00,26.29,26.31,26.26,26.29,125226.0,22.6588,22.676,22.6329,22.6588,125226.0
2021-02-17 12:00:00,26.3,26.32,26.27,26.3,127011.0,22.6674,22.6846,22.6415,22.6674,127011.0
2021-02-17 12:10:00,26.3,26.31,26.25,26.27,106293.0,22.6674,22.676,22.6243,22.6415,106293.0
2021-02-17 12:20:00,26.26,26.29,26.25,26.29,93421.0,22.6329,22.6588,22.6243,22.6588,93421.0
2021-02-17 12:30:00,26.29,26.31,26.28,26.29,83781.0,22.6588,22.676,22.6502,22.6588,83781.0
2021-02-17 12:40:00,26.29,26.31,26.25,26.3,164707.0,22.6588,22.676,22.6243,22.6674,164707.0
2021-02-17 12:50:00,26.29,26.34,26.29,26.32,111231.0,22.6588,22.7019,22.6588,22.6846,111231.0
2021-02-17 13:00:00,26.32,26.38,26.29,26.37,129484.0,22.6846,22.7363,22.6588,22.7277,129484.0
2021-02-17 13:10:00,26.37,26.39,26.35,26.39,65050.0,22.7277,22.745,22.7105,22.745,65050.0
2021-02-17 13:20:00,26.38,26.44,26.37,26.44,108662.0,22.7363,22.7881,22.7277,22.7881,108662.0
2021-02-17 13:30:00,26.44,26.46,26.42,26.43,98749.0,22.7881,22.8053,22.7708,22.7794,98749.0
2021-02-17 13:40:00,26.44,26.45,26.42,26.44,77667.0,22.7881,22.7967,22.7708,22.7881,77667.0
2021-02-17 13:50:00,26.44,26.45,26.35,26.35,113621.0,22.7881,22.7967,22.7105,22.7105,113621.0
2021-02-17 14:00:00,26.36,26.41,26.35,26.41,112740.0,22.7191,22.7622,22.7105,22.7622,112740.0
2021-02-17 14:10:00,26.4,26.41,26.36,26.37,60262.0,22.7536,22.7622,22.7191,22.7277,60262.0
2021-02-17 14:20:00,26.37,26.37,26.29,26.3,187711.0,22.7277,22.7277,22.6588,22.6674,187711.0
2021-02-17 14:30:00,26.3,26.33,26.28,26.32,151546.0,22.6674,22.6932,22.6502,22.6846,151546.0
2021-02-17 14:40:00,26.32,26.32,26.26,26.27,82904.0,22.6846,22.6846,22.6329,22.6415,82904.0
2021-02-17 14:50:00,26.27,26.3,26.25,26.3,106701.0,22.6415,22.6674,22.6243,22.6674,106701.0
2021-02-17 15:00:00,26.3,26.32,26.25,26.25,183949.0,22.6674,22.6846,22.6243,22.6243,183949.0
2021-02-17 15:10:00,26.26,26.27,26.22,26.25,175582.0,22.6329,22.6415,22.5984,22.6243,175582.0
2021-02-17 15:20:00,26.25,26.27,26.24,26.25,187189.0,22.6243,22.6415,22.6157,22.6243,187189.0
2021-02-17 15:30:00,26.25,26.29,26.24,26.27,321073.0,22.6243,22.6588,22.6157,22.6415,321073.0
2021-02-17 15:40:00,26.27,26.28,26.23,26.24,407632.0,22.6415,22.6502,22.6071,22.6157,407632.0
2021-02-17 15:50:00,26.24,26.31,26.23,26.29,784721.0,22.6157,22.676,22.6071,22.6588,784721.0
2021-02-18 09:30:00,26.09,26.37,25.96,26.25,343320.0,22.4864,22.7277,22.3744,22.6243,343320.0
2021-02-18 09:40:00,26.25,26.31,26.13,26.26,230344.0,22.6243,22.676,22.5209,22.6329,230344.0
2021-02-18 09:50:00,26.26,26.35,26.23,26.33,368662.0,22.6329,22.7105,22.6071,22.6932,368662.0
2021-02-18 10:00:00,26.32,26.33,26.08,26.14,171320.0,22.6846,22.6932,22.4778,22.5295,171320.0
2021-02-18 10:10:00,26.15,26.3,26.14,26.27,197743.0,22.5381,22.6674,22.5295,22.6415,197743.0
2021-02-18 10:20:00,26.27,26.28,26.09,26.15,214034.0,22.6415,22.6502,22.4864,22.5381,214034.0
2021-02-18 10:30:00,26.15,26.23,26.12,26.22,122768.0,22.5381,22.6071,22.5123,22.5984,122768.0
2021-02-18 10:40:00,26.22,26.29,26.19,26.27,150977.0,22.5984,22.6588,22.5726,22.6415,150977.0
2021-02-18 10:50:00,26.26,26.27,26.14,26.16,146737.0,22.6329,22.6415,22.5295,22.5467,146737.0
2021-02-18 11:00:00,26.16,26.24,26.14,26.22,123588.0,22.5467,22.6157,22.5295,22.5984,123588.0
2021-02-18 11:10:00,26.23,26.26,26.16,26.21,127756.0,22.6071,22.6329,22.5467,22.5898,127756.0
2021-02-18 11:20:00,26.21,26.22,26.14,26.14,70116.0,22.5898,22.5984,22.5295,22.5295,70116.0
2021-02-18 11:30:00,26.15,26.28,26.14,26.21,129262.0,22.5381,22.6502,22.5295,22.5898,129262.0
2021-02-18 11:40:00,26.21,26.28,26.2,26.21,85089.0,22.5898,22.6502,22.5812,22.5898,85089.0
2021-02-18 11:50:00,26.21,26.25,26.2,26.23,62969.0,22.5898,22.6243,22.5812,22.6071,62969.0
2021-02-18 12:00:00,26.23,26.25,26.21,26.24,77452.0,22.6071,22.6243,22.5898,22.6157,77452.0
2021-02-18 12:10:00,26.25,26.29,26.22,26.29,81694.0,22.6243,22.6588,22.5984,22.6588,81694.0
2021-02-18 12:20:00,26.29,26.33,26.28,26.33,138173.0,22.6588,22.6932,22.6502,22.6932,138173.0
2021-02-18 12:30:00,26.33,26.34,26.29,26.3,99822.0,22.6932,22.7019,22.6588,22.6674,99822.0
2021-02-18 12:40:00,26.3,26.31,26.27,26.28,37589.0,22.6674,22.676,22.6415,22.6502,37589.0
2021-02-18 12:50:00,26.29,26.29,26.23,26.24,72288.0,22.6588,22.6588,22.6071,22.6157,72288.0
2021-02-18 13:00:00,26.23,26.23,26.21,26.22,47568.0,22.6071,22.6071,22.5898,22.5984,47568.0
2021-02-18 13:10:00,26.22,26.27,26.21,26.25,61646.0,22.5984,22.6415,22.5898,22.6243,61646.0
2021-02-18 13:20:00,26.25,26.36,26.25,26.32,178806.0,22.6243,22.7191,22.6243,22.6846,178806.0
2021-02-18 13:30:00,26.33,26.35,26.3,26.3,91343.0,22.6932,22.7105,22.6674,22.6674,91343.0
2021-02-18 13:40:00,26.3,26.31,26.28,26.28,54603.0,22.6674,22.676,22.6502,22.6502,54603.0
2021-02-18 13:50:00,26.28,26.31,26.26,26.29,98875.0,22.6502,22.676,22.6329,22.6588,98875.0
2021-02-18 14:00:00,26.29,26.33,26.27,26.31,99397.0,22.6588,22.6932,22.6415,22.676,99397.0
2021-02-18 14:10:00,26.31,26.31,26.27,26.27,76295.0,22.676,22.676,22.6415,22.6415,76295.0
2021-02-18 14:20:00,26.28,26.29,26.25,26.26,80194.0,22.6502,22.6588,22.6243,22.6329,80194.0
2021-02-18 14:30:00,26.27,26.29,26.25,26.26,69381.0,22.6415,22.6588,22.6243,22.6329,69381.0
2021-02-18 14:40:00,26.27,26.27,26.23,26.24,70179.0,22.6415,22.6415,22.6071,22.6157,70179.0
2021-02-18 14:50:00,26.24,26.28,26.22,26.27,137657.0,22.6157,22.6502,22.5984,22.6415,137657.0
2021-02-18 15:00:00,26.27,26.28,26.25,26.27,112285.0,22.6415,22.6502,22.6243,22.6415,112285.0
2021-02-18 15:10:00,26.27,26.34,26.26,26.3,234357.0,22.6415,22.7019,22.6329,22.6674,234357.0
2021-02-18 15:20:00,26.3,26.37,26.28,26.35,287605.0,22.6674,22.7277,22.6502,22.7105,287605.0
2021-02-18 15:30:00,26.35,26.42,26.34,26.39,298003.0,22.7105,22.7708,22.7019,22.745,298003.0
2021-02-18 15:40:00,26.39,26.45,26.38,26.41,346780.0,22.745,22.7967,22.7363,22.7622,346780.0
2021-02-18 15:50:00,26.41,26.43,26.34,26.4,638104.0,22.7622,22.7794,22.7019,22.7536,638104.0
2021-02-19 09:30:00,26.7,26.9,26.64,26.73,518809.0,23.0121,23.1845,22.9604,23.038,518809.0
2021-02-19 09:40:00,26.73,26.78,26.68,26.78,159365.0,23.038,23.0811,22.9949,23.0811,159365.0
2021-02-19 09:50:00,26.77,26.91,26.76,26.89,134829.0,23.0725,23.1931,23.0639,23.1759,134829.0
2021-02-19 10:00:00,26.9,26.93,26.84,26.91,154683.0,23.1845,23.2104,23.1328,23.1931,154683.0
2021-02-19 10:10:00,26.91,26.92,26.8,26.82,162257.0,23.1931,23.2018,23.0983,23.1156,162257.0
2021-02-19 10:20:00,26.83,26.89,26.8,26.86,156269.0,23.1242,23.1759,23.0983,23.15,156269.0
2021-02-19 10:30:00,26.86,26.99,26.86,26.99,114211.0,23.15,23.2621,23.15,23.2621,114211.0
2021-02-19 10:40:00,26.99,27.02,26.91,26.91,139451.0,23.2621,23.2879,23.1931,23.1931,139451.0
2021-02-19 10:50:00,26.91,26.97,26.87,26.91,253009.0,23.1931,23.2449,23.1587,23.1931,253009.0
2021-02-19 11:00:00,26.91,26.97,26.88,26.93,209288.0,23.1931,23.2449,23.1673,23.2104,209288.0
2021-02-19 11:10:00,26.93,26.94,26.86,26.88,97504.0,23.2104,23.219,23.15,23.1673,97504.0
2021-02-19 11:20:00,26.88,26.93,26.87,26.87,135146.0,23.1673,23.2104,23.1587,23.1587,135146.0
2021-02-19 11:30:00,26.86,26.9,26.83,26.86,115342.0,23.15,23.1845,23.1242,23.15,115342.0
2021-02-19 11:40:00,26.87,26.9,26.8,26.8,117050.0,23.1587,23.1845,23.0983,23.0983,117050.0
2021-02-19 11:50:00,26.81,26.83,26.73,26.74,99855.0,23.107,23.1242,23.038,23.0466,99855.0
2021-02-19 12:00:00,26.74,26.78,26.72,26.75,94344.0,23.0466,23.0811,23.0294,23.0552,94344.0
2021-02-19 12:10:00,26.75,26.79,26.74,26.75,92432.0,23.0552,23.0897,23.0466,23.0552,92432.0
2021-02-19 12:20:00,26.76,26.76,26.7,26.71,95568.0,23.0639,23.0639,23.0121,23.0208,95568.0
2021-02-19 12:30:00,26.72,26.76,26.71,26.75,92042.0,23.0294,23.0639,23.0208,23.0552,92042.0
2021-02-19 12:40:00,26.75,26.78,26.73,26.75,70436.0,23.0552,23.0811,23.038,23.0552,70436.0
2021-02-19 12:50:00,26.75,26.78,26.7,26.77,137381.0,23.0552,23.0811,23.0121,23.0725,137381.0
2021-02-19 13:00:00,26.76,26.8,26.76,26.78,116059.0,23.0639,23.0983,23.0639,23.0811,116059.0
2021-02-19 13:10:00,26.79,26.85,26.77,26.84,88322.0,23.0897,23.1414,23.0725,23.1328,88322.0
2021-02-19 13:20:00,26.84,26.87,26.82,26.86,117688.0,23.1328,23.1587,23.1156,23.15,117688.0
2021-02-19 13:30:00,26.86,26.88,26.83,26.87,109045.0,23.15,23.1673,23.1242,23.1587,109045.0
2021-02-19 13:40:00,26.87,26.92,26.86,26.92,123236.0,23.1587,23.2018,23.15,23.2018,123236.0
2021-02-19 13:50:00,26.91,26.92,26.89,26.9,146471.0,23.1931,23.2018,23.1759,23.1845,146471.0
2021-02-19 14:00:00,26.9,26.95,26.9,26.93,138665.0,23.1845,23.2276,23.1845,23.2104,138665.0
2021-02-19 14:10:00,26.92,26.95,26.92,26.94,240047.0,23.2018,23.2276,23.2018,23.219,240047.0
2021-02-19 14:20:00,26.94,26.94,26.89,26.91,222359.0,23.219,23.219,23.1759,23.1931,222359.0
2021-02-19 14:30:00,26.91,26.97,26.9,26.96,195681.0,23.1931,23.2449,23.1845,23.2362,195681.0
2021-02-19 14:40:00,26.96,26.98,26.95,26.98,114109.0,23.2362,23.2535,23.2276,23.2535,114109.0
2021-02-19 14:50:00,26.98,27.04,26.96,27.02,218201.0,23.2535,23.3052,23.2362,23.2879,218201.0
2021-02-19 15:00:00,27.02,27.03,26.98,27.0,160812.0,23.2879,23.2966,23.2535,23.2707,160812.0
2021-02-19 15:10:00,27.0,27.12,26.99,27.11,313719.0,23.2707,23.3741,23.2621,23.3655,313719.0
2021-02-19 15:20:00,27.12,27.12,27.03,27.05,283067.0,23.3741,23.3741,23.2966,23.3138,283067.0
2021-02-19 15:30:00,27.05,27.14,27.04,27.12,283869.0,23.3138,23.3914,23.3052,23.3741,283869.0
2021-02-19 15:40:00,27.13,27.14,27.08,27.1,325200.0,23.3828,23.3914,23.3397,23.3569,325200.0
2021-02-19 15:50:00,27.1,27.12,27.06,27.1,827533.0,23.3569,23.3741,23.3224,23.3569,827533.0
2021-02-22 09:30:00,26.99,27.07,26.88,26.88,203521.0,23.2621,23.331,23.1673,23.1673,203521.0
2021-02-22 09:40:00,26.88,26.98,26.8,26.95,217309.0,23.1673,23.2535,23.0983,23.2276,217309.0
2021-02-22 09:50:00,26.95,27.07,26.92,27.06,166279.0,23.2276,23.331,23.2018,23.3224,166279.0
2021-02-22 10:00:00,27.06,27.14,27.04,27.14,165722.0,23.3224,23.3914,23.3052,23.3914,165722.0
2021-02-22 10:10:00,27.14,27.2,27.08,27.1,200546.0,23.3914,23.4431,23.3397,23.3569,200546.0
2021-02-22 10:20:00,27.11,27.13,27.02,27.02,122787.0,23.3655,23.3828,23.2879,23.2879,122787.0
2021-02-22 10:30:00,27.03,27.09,27.01,27.09,153186.0,23.2966,23.3483,23.2793,23.3483,153186.0
2021-02-22 10:40:00,27.09,27.19,27.08,27.17,144440.0,23.3483,23.4345,23.3397,23.4172,144440.0
2021-02-22 10:50:00,27.17,27.17,27.04,27.09,302469.0,23.4172,23.4172,23.3052,23.3483,302469.0
2021-02-22 11:00:00,27.09,27.1,27.03,27.06,175013.0,23.3483,23.3569,23.2966,23.3224,175013.0
2021-02-22 11:10:00,27.05,27.12,27.0,27.11,145790.0,23.3138,23.3741,23.2707,23.3655,145790.0
2021-02-22 11:20:00,27.12,27.2,27.11,27.14,153849.0,23.3741,23.4431,23.3655,23.3914,153849.0
2021-02-22 11:30:00,27.14,27.16,27.08,27.14,148652.0,23.3914,23.4086,23.3397,23.3914,148652.0
2021-02-22 11:40:00,27.14,27.16,27.09,27.11,99852.0,23.3914,23.4086,23.3483,23.3655,99852.0
2021-02-22 11:50:00,27.1,27.24,27.1,27.24,94600.0,23.3569,23.4776,23.3569,23.4776,94600.0
2021-02-22 12:00:00,27.25,27.25,27.18,27.2,152102.0,23.4862,23.4862,23.4258,23.4431,152102.0
2021-02-22 12:10:00,27.2,27.22,27.17,27.21,184342.0,23.4431,23.4603,23.4172,23.4517,184342.0
2021-02-22 12:20:00,27.2,27.28,27.15,27.16,258451.0,23.4431,23.512,23.4,23.4086,258451.0
2021-02-22 12:30:00,27.16,27.17,27.12,27.15,187531.0,23.4086,23.4172,23.3741,23.4,187531.0
2021-02-22 12:40:00,27.16,27.23,27.15,27.18,222740.0,23.4086,23.4689,23.4,23.4258,222740.0
2021-02-22 12:50:00,27.18,27.24,27.16,27.21,230729.0,23.4258,23.4776,23.4086,23.4517,230729.0
2021-02-22 13:00:00,27.21,27.23,27.17,27.19,123132.0,23.4517,23.4689,23.4172,23.4345,123132.0
2021-02-22 13:10:00,27.19,27.21,27.17,27.2,142377.0,23.4345,23.4517,23.4172,23.4431,142377.0
2021-02-22 13:20:00,27.2,27.22,27.17,27.21,159450.0,23.4431,23.4603,23.4172,23.4517,159450.0
2021-02-22 13:30:00,27.2,27.28,27.2,27.28,211315.0,23.4431,23.512,23.4431,23.512,211315.0
2021-02-22 13:40:00,27.28,27.35,27.26,27.33,181065.0,23.512,23.5724,23.4948,23.5551,181065.0
2021-02-22 13:50:00,27.33,27.34,27.25,27.27,146740.0,23.5551,23.5637,23.4862,23.5034,146740.0
2021-02-22 14:00:00,27.27,27.28,27.22,27.25,202473.0,23.5034,23.512,23.4603,23.4862,202473.0
2021-02-22 14:10:00,27.25,27.28,27.22,27.28,122044.0,23.4862,23.512,23.4603,23.512,122044.0
2021-02-22 14:20:00,27.27,27.28,27.24,27.27,108080.0,23.5034,23.512,23.4776,23.5034,108080.0
2021-02-22 14:30:00,27.26,27.27,27.18,27.2,124041.0,23.4948,23.5034,23.4258,23.4431,124041.0
2021-02-22 14:40:00,27.2,27.21,27.17,27.18,128422.0,23.4431,23.4517,23.4172,23.4258,128422.0
2021-02-22 14:50:00,27.18,27.21,27.18,27.21,157273.0,23.4258,23.4517,23.4258,23.4517,157273.0
2021-02-22 15:00:00,27.21,27.21,27.1,27.12,245804.0,23.4517,23.4517,23.3569,23.3741,245804.0
2021-02-22 15:10:00,27.12,27.14,27.09,27.11,249631.0,23.3741,23.3914,23.3483,23.3655,249631.0
2021-02-22 15:20:00,27.11,27.12,27.04,27.05,268508.0,23.3655,23.3741,23.3052,23.3138,268508.0
2021-02-22 15:30:00,27.05,27.08,27.0,27.02,300536.0,23.3138,23.3397,23.2707,23.2879,300536.0
2021-02-22 15:40:00,27.02,27.12,26.99,27.1,381301.0,23.2879,23.3741,23.2621,23.3569,381301.0
2021-02-22 15:50:00,27.09,27.14,27.09,27.11,952442.0,23.3483,23.3914,23.3483,23.3655,952442.0
2021-02-23 09:30:00,27.03,27.03,26.62,26.72,392052.0,23.2966,23.2966,22.9432,23.0294,392052.0
2021-02-23 09:40:00,26.71,26.78,26.51,26.54,405144.0,23.0208,23.0811,22.8484,22.8742,405144.0
2021-02-23 09:50:00,26.53,26.79,26.49,26.75,278576.0,22.8656,23.0897,22.8311,23.0552,278576.0
2021-02-23 10:00:00,26.74,26.77,26.62,26.73,244985.0,23.0466,23.0725,22.9432,23.038,244985.0
2021-02-23 10:10:00,26.73,26.8,26.67,26.69,256979.0,23.038,23.0983,22.9863,23.0035,256979.0
2021-02-23 10:20:00,26.7,26.94,26.7,26.9,349038.0,23.0121,23.219,23.0121,23.1845,349038.0
2021-02-23 10:30:00,26.9,27.0,26.82,26.99,190356.0,23.1845,23.2707,23.1156,23.2621,190356.0
2021-02-23 10:40:00,27.0,27.12,26.97,27.09,283966.0,23.2707,23.3741,23.2449,23.3483,283966.0
2021-02-23 10:50:00,27.09,27.23,27.08,27.2,193754.0,23.3483,23.4689,23.3397,23.4431,193754.0
2021-02-23 11:00:00,27.2,27.23,27.14,27.18,177569.0,23.4431,23.4689,23.3914,23.4258,177569.0
2021-02-23 11:10:00,27.18,27.18,27.05,27.08,268842.0,23.4258,23.4258,23.3138,23.3397,268842.0
2021-02-23 11:20:00,27.09,27.09,26.95,27.0,154558.0,23.3483,23.3483,23.2276,23.2707,154558.0
2021-02-23 11:30:00,26.99,27.04,26.95,26.96,139844.0,23.2621,23.3052,23.2276,23.2362,139844.0
2021-02-23 11:40:00,26.97,27.0,26.87,26.95,387837.0,23.2449,23.2707,23.1587,23.2276,387837.0
2021-02-23 11:50:00,26.95,27.04,26.95,27.0,208104.0,23.2276,23.3052,23.2276,23.2707,208104.0
2021-02-23 12:00:00,26.99,27.03,26.89,26.9,221868.0,23.2621,23.2966,23.1759,23.1845,221868.0
2021-02-23 12:10:00,26.89,26.98,26.86,26.96,194797.0,23.1759,23.2535,23.15,23.2362,194797.0
2021-02-23 12:20:00,26.96,27.01,26.9,27.01,151795.0,23.2362,23.2793,23.1845,23.2793,151795.0
2021-02-23 12:30:00,27.01,27.04,26.9,26.92,168773.0,23.2793,23.3052,23.1845,23.2018,168773.0
2021-02-23 12:40:00,26.91,26.92,26.87,26.91,160721.0,23.1931,23.2018,23.1587,23.1931,160721.0
2021-02-23 12:50:00,26.9,27.0,26.87,26.9,111796.0,23.1845,23.2707,23.1587,23.1845,111796.0
2021-02-23 13:00:00,26.9,26.96,26.87,26.96,252186.0,23.1845,23.2362,23.1587,23.2362,252186.0
2021-02-23 13:10:00,26.96,27.11,26.96,27.1,211505.0,23.2362,23.3655,23.2362,23.3569,211505.0
2021-02-23 13:20:00,27.1,27.2,27.09,27.18,188528.0,23.3569,23.4431,23.3483,23.4258,188528.0
2021-02-23 13:30:00,27.18,27.19,27.1,27.16,144761.0,23.4258,23.4345,23.3569,23.4086,144761.0
2021-02-23 13:40:00,27.16,27.22,27.15,27.18,187583.0,23.4086,23.4603,23.4,23.4258,187583.0
2021-02-23 13:50:00,27.18,27.23,27.12,27.17,176830.0,23.4258,23.4689,23.3741,23.4172,176830.0
2021-02-23 14:00:00,27.16,27.21,27.14,27.19,115993.0,23.4086,23.4517,23.3914,23.4345,115993.0
2021-02-23 14:10:00,27.19,27.26,27.18,27.26,148554.0,23.4345,23.4948,23.4258,23.4948,148554.0
2021-02-23 14:20:00,27.25,27.29,27.19,27.2,227362.0,23.4862,23.5207,23.4345,23.4431,227362.0
2021-02-23 14:30:00,27.19,27.21,27.1,27.11,140876.0,23.4345,23.4517,23.3569,23.3655,140876.0
2021-02-23 14:40:00,27.11,27.22,27.11,27.21,136193.0,23.3655,23.4603,23.3655,23.4517,136193.0
2021-02-23 14:50:00,27.21,27.28,27.19,27.28,137921.0,23.4517,23.512,23.4345,23.512,137921.0
2021-02-23 15:00:00,27.27,27.3,27.24,27.28,97548.0,23.5034,23.5293,23.4776,23.512,97548.0
2021-02-23 15:10:00,27.29,27.34,27.26,27.32,192228.0,23.5207,23.5637,23.4948,23.5465,192228.0
2021-02-23 15:20:00,27.32,27.36,27.3,27.34,188965.0,23.5465,23.581,23.5293,23.5637,188965.0
2021-02-23 15:30:00,27.34,27.41,27.34,27.38,319495.0,23.5637,23.6241,23.5637,23.5982,319495.0
2021-02-23 15:40:00,27.38,27.43,27.34,27.37,396211.0,23.5982,23.6413,23.5637,23.5896,396211.0
2021-02-23 15:50:00,27.37,27.44,27.35,27.37,1376272.0,23.5896,23.6499,23.5724,23.5896,1376272.0
2021-02-24 09:30:00,27.3,27.81,27.21,27.73,326184.0,23.5293,23.9688,23.4517,23.8999,326184.0
2021-02-24 09:40:00,27.73,27.9,27.71,27.86,180604.0,23.8999,24.0464,23.8826,24.0119,180604.0
2021-02-24 09:50:00,27.86,27.96,27.73,27.85,320410.0,24.0119,24.0981,23.8999,24.0033,320410.0
2021-02-24 10:00:00,27.85,27.91,27.62,27.66,208174.0,24.0033,24.055,23.8051,23.8395,208174.0
2021-02-24 10:10:00,27.65,27.77,27.64,27.76,158590.0,23.8309,23.9344,23.8223,23.9257,158590.0
2021-02-24 10:20:00,27.77,27.88,27.69,27.88,176203.0,23.9344,24.0292,23.8654,24.0292,176203.0
2021-02-24 10:30:00,27.88,27.94,27.82,27.89,150048.0,24.0292,24.0809,23.9774,24.0378,150048.0
2021-02-24 10:40:00,27.89,27.94,27.87,27.91,138402.0,24.0378,24.0809,24.0205,24.055,138402.0
2021-02-24 10:50:00,27.91,27.92,27.71,27.73,237437.0,24.055,24.0636,23.8826,23.8999,237437.0
2021-02-24 11:00:00,27.73,27.83,27.7,27.79,173821.0,23.8999,23.9861,23.874,23.9516,173821.0
2021-02-24 11:10:00,27.78,27.85,27.76,27.84,139615.0,23.943,24.0033,23.9257,23.9947,139615.0
2021-02-24 11:20:00,27.85,27.9,27.81,27.82,113042.0,24.0033,24.0464,23.9688,23.9774,113042.0
2021-02-24 11:30:00,27.82,27.85,27.81,27.84,91389.0,23.9774,24.0033,23.9688,23.9947,91389.0
2021-02-24 11:40:00,27.84,27.84,27.74,27.78,101843.0,23.9947,23.9947,23.9085,23.943,101843.0
2021-02-24 11:50:00,27.77,27.85,27.77,27.84,90345.0,23.9344,24.0033,23.9344,23.9947,90345.0
2021-02-24 12:00:00,27.84,27.9,27.83,27.85,75237.0,23.9947,24.0464,23.9861,24.0033,75237.0
2021-02-24 12:10:00,27.85,27.9,27.83,27.88,90838.0,24.0033,24.0464,23.9861,24.0292,90838.0
2021-02-24 12:20:00,27.88,27.95,27.87,27.95,87732.0,24.0292,24.0895,24.0205,24.0895,87732.0
2021-02-24 12:30:00,27.96,27.98,27.94,27.96,80505.0,24.0981,24.1153,24.0809,24.0981,80505.0
2021-02-24 12:40:00,27.97,27.97,27.9,27.93,85220.0,24.1067,24.1067,24.0464,24.0723,85220.0
2021-02-24 12:50:00,27.92,27.93,27.83,27.87,98947.0,24.0636,24.0723,23.9861,24.0205,98947.0
2021-02-24 13:00:00,27.87,27.93,27.86,27.92,89360.0,24.0205,24.0723,24.0119,24.0636,89360.0
2021-02-24 13:10:00,27.92,27.98,27.91,27.98,96409.0,24.0636,24.1153,24.055,24.1153,96409.0
2021-02-24 13:20:00,27.98,28.11,27.97,28.09,175786.0,24.1153,24.2274,24.1067,24.2102,175786.0
2021-02-24 13:30:00,28.09,28.23,28.09,28.15,152821.0,24.2102,24.3308,24.2102,24.2619,152821.0
2021-02-24 13:40:00,28.16,28.22,28.14,28.17,134079.0,24.2705,24.3222,24.2532,24.2791,134079.0
2021-02-24 13:50:00,28.17,28.21,28.1,28.21,183729.0,24.2791,24.3136,24.2188,24.3136,183729.0
2021-02-24 14:00:00,28.21,28.26,28.16,28.2,159589.0,24.3136,24.3567,24.2705,24.305,159589.0
2021-02-24 14:10:00,28.2,28.22,28.09,28.11,97018.0,24.305,24.3222,24.2102,24.2274,97018.0
2021-02-24 14:20:00,28.11,28.12,28.04,28.05,111791.0,24.2274,24.236,24.1671,24.1757,111791.0
2021-02-24 14:30:00,28.04,28.09,27.98,28.0,139166.0,24.1671,24.2102,24.1153,24.1326,139166.0
2021-02-24 14:40:00,28.0,28.02,27.83,27.85,164811.0,24.1326,24.1498,23.9861,24.0033,164811.0
2021-02-24 14:50:00,27.85,27.94,27.84,27.89,152626.0,24.0033,24.0809,23.9947,24.0378,152626.0
2021-02-24 15:00:00,27.89,27.93,27.83,27.88,161998.0,24.0378,24.0723,23.9861,24.0292,161998.0
2021-02-24 15:10:00,27.87,27.88,27.79,27.79,212014.0,24.0205,24.0292,23.9516,23.9516,212014.0
2021-02-24 15:20:00,27.79,27.82,27.73,27.82,328552.0,23.9516,23.9774,23.8999,23.9774,328552.0
2021-02-24 15:30:00,27.82,27.92,27.8,27.9,235230.0,23.9774,24.0636,23.9602,24.0464,235230.0
2021-02-24 15:40:00,27.91,27.93,27.87,27.89,271817.0,24.055,24.0723,24.0205,24.0378,271817.0
2021-02-24 15:50:00,27.89,27.99,27.89,27.96,753508.0,24.0378,24.124,24.0378,24.0981,753508.0
2021-02-25 09:30:00,27.9,28.06,27.84,28.0,210834.0,24.0464,24.1843,23.9947,24.1326,210834.0
2021-02-25 09:40:00,28.01,28.01,27.85,27.93,191590.0,24.1412,24.1412,24.0033,24.0723,191590.0
2021-02-25 09:50:00,27.93,28.15,27.92,28.1,297521.0,24.0723,24.2619,24.0636,24.2188,297521.0
2021-02-25 10:00:00,28.1,28.11,27.91,27.94,166208.0,24.2188,24.2274,24.055,24.0809,166208.0
2021-02-25 10:10:00,27.94,28.03,27.93,28.02,191356.0,24.0809,24.1584,24.0723,24.1498,191356.0
2021-02-25 10:20:00,28.02,28.1,27.87,27.9,112733.0,24.1498,24.2188,24.0205,24.0464,112733.0
2021-02-25 10:30:00,27.91,27.91,27.76,27.78,129106.0,24.055,24.055,23.9257,23.943,129106.0
2021-02-25 10:40:00,27.77,27.82,27.71,27.76,133329.0,23.9344,23.9774,23.8826,23.9257,133329.0
2021-02-25 10:50:00,27.76,27.83,27.72,27.83,125180.0,23.9257,23.9861,23.8913,23.9861,125180.0
2021-02-25 11:00:00,27.83,27.87,27.81,27.84,102026.0,23.9861,24.0205,23.9688,23.9947,102026.0
2021-02-25 11:10:00,27.84,27.84,27.78,27.83,83408.0,23.9947,23.9947,23.943,23.9861,83408.0
2021-02-25 11:20:00,27.83,27.88,27.77,27.79,106963.0,23.9861,24.0292,23.9344,23.9516,106963.0
2021-02-25 11:30:00,27.78,27.8,27.72,27.73,92030.0,23.943,23.9602,23.8913,23.8999,92030.0
2021-02-25 11:40:00,27.73,27.76,27.65,27.65,117658.0,23.8999,23.9257,23.8309,23.8309,117658.0
2021-02-25 11:50:00,27.65,27.69,27.59,27.64,131512.0,23.8309,23.8654,23.7792,23.8223,131512.0
2021-02-25 12:00:00,27.63,27.63,27.55,27.56,102700.0,23.8137,23.8137,23.7447,23.7534,102700.0
2021-02-25 12:10:00,27.56,27.64,27.5,27.58,118466.0,23.7534,23.8223,23.7016,23.7706,118466.0
2021-02-25 12:20:00,27.58,27.64,27.56,27.58,111985.0,23.7706,23.8223,23.7534,23.7706,111985.0
2021-02-25 12:30:00,27.59,27.59,27.5,27.56,184200.0,23.7792,23.7792,23.7016,23.7534,184200.0
2021-02-25 12:40:00,27.56,27.57,27.45,27.47,114533.0,23.7534,23.762,23.6586,23.6758,114533.0
2021-02-25 12:50:00,27.46,27.47,27.31,27.31,219353.0,23.6672,23.6758,23.5379,23.5379,219353.0
2021-02-25 13:00:00,27.31,27.35,27.22,27.28,154827.0,23.5379,23.5724,23.4603,23.512,154827.0
2021-02-25 13:10:00,27.28,27.37,27.22,27.37,142713.0,23.512,23.5896,23.4603,23.5896,142713.0
2021-02-25 13:20:00,27.38,27.44,27.33,27.42,137353.0,23.5982,23.6499,23.5551,23.6327,137353.0
2021-02-25 13:30:00,27.41,27.44,27.32,27.43,110489.0,23.6241,23.6499,23.5465,23.6413,110489.0
2021-02-25 13:40:00,27.44,27.48,27.39,27.44,106994.0,23.6499,23.6844,23.6068,23.6499,106994.0
2021-02-25 13:50:00,27.43,27.44,27.33,27.39,113178.0,23.6413,23.6499,23.5551,23.6068,113178.0
2021-02-25 14:00:00,27.39,27.49,27.36,27.45,122190.0,23.6068,23.693,23.581,23.6586,122190.0
2021-02-25 14:10:00,27.45,27.56,27.43,27.56,138607.0,23.6586,23.7534,23.6413,23.7534,138607.0
2021-02-25 14:20:00,27.55,27.62,27.54,27.6,130866.0,23.7447,23.8051,23.7361,23.7878,130866.0
2021-02-25 14:30:00,27.59,29.45,27.44,28.78,2420459.0,23.7792,25.3823,23.6499,24.8048,2420459.0
2021-02-25 14:40:00,28.75,29.81,28.7,29.06,2913676.0,24.779,25.6926,24.7359,25.0462,2913676.0
2021-02-25 14:50:00,29.06,29.06,29.06,29.06,0.0,25.0462,25.0462,25.0462,25.0462,0.0
2021-02-25 15:00:00,30.0,30.0,28.78,28.88,1330441.0,25.8563,25.8563,24.8048,24.891,1330441.0
2021-02-25 15:10:00,28.9,29.19,28.65,28.78,1348344.0,24.9083,25.1582,24.6928,24.8048,1348344.0
2021-02-25 15:20:00,28.77,28.81,28.39,28.49,822272.0,24.7962,24.8307,24.4687,24.5549,822272.0
2021-02-25 15:30:00,28.49,28.61,28.19,28.28,782557.0,24.5549,24.6583,24.2963,24.3739,782557.0
2021-02-25 15:40:00,28.28,28.41,28.18,28.34,740879.0,24.3739,24.486,24.2877,24.4256,740879.0
2021-02-25 15:50:00,28.33,28.36,28.08,28.18,1365832.0,24.417,24.4429,24.2015,24.2877,1365832.0
2021-02-26 09:30:00,29.42,30.16,29.4,30.03,1258410.0,25.3565,25.9942,25.3392,25.8822,1258410.0
2021-02-26 09:40:00,30.03,30.25,29.96,30.0,918083.0,25.8822,26.0718,25.8219,25.8563,918083.0
2021-02-26 09:50:00,30.0,30.07,29.15,29.18,693713.0,25.8563,25.9167,25.1237,25.1496,693713.0
2021-02-26 10:00:00,29.19,29.3,29.03,29.16,474650.0,25.1582,25.253,25.0203,25.1324,474650.0
2021-02-26 10:10:00,29.16,29.3,28.92,28.96,348685.0,25.1324,25.253,24.9255,24.96,348685.0
2021-02-26 10:20:00,28.96,29.14,28.83,28.86,262952.0,24.96,25.1151,24.8479,24.8738,262952.0
2021-02-26 10:30:00,28.85,29.16,28.83,29.14,320868.0,24.8652,25.1324,24.8479,25.1151,320868.0
2021-02-26 10:40:00,29.13,29.28,29.07,29.25,343535.0,25.1065,25.2358,25.0548,25.2099,343535.0
2021-02-26 10:50:00,29.26,29.49,29.26,29.46,365344.0,25.2186,25.4168,25.2186,25.3909,365344.0
2021-02-26 11:00:00,29.46,29.69,29.46,29.6,298512.0,25.3909,25.5892,25.3909,25.5116,298512.0
2021-02-26 11:10:00,29.6,29.79,29.51,29.65,511653.0,25.5116,25.6753,25.434,25.5547,511653.0
2021-02-26 11:20:00,29.67,29.7,29.49,29.55,294036.0,25.5719,25.5978,25.4168,25.4685,294036.0
2021-02-26 11:30:00,29.56,29.82,29.53,29.8,405198.0,25.4771,25.7012,25.4513,25.684,405198.0
2021-02-26 11:40:00,29.79,29.89,29.66,29.78,299077.0,25.6753,25.7615,25.5633,25.6667,299077.0
2021-02-26 11:50:00,29.79,29.79,29.54,29.65,291915.0,25.6753,25.6753,25.4599,25.5547,291915.0
2021-02-26 12:00:00,29.65,29.83,29.53,29.82,275607.0,25.5547,25.7098,25.4513,25.7012,275607.0
2021-02-26 12:10:00,29.81,29.98,29.78,29.89,436843.0,25.6926,25.8391,25.6667,25.7615,436843.0
2021-02-26 12:20:00,29.88,30.04,29.79,29.87,400844.0,25.7529,25.8908,25.6753,25.7443,400844.0
2021-02-26 12:30:00,29.87,29.87,29.69,29.78,250578.0,25.7443,25.7443,25.5892,25.6667,250578.0
2021-02-26 12:40:00,29.77,29.82,29.68,29.72,185713.0,25.6581,25.7012,25.5805,25.615,185713.0
2021-02-26 12:50:00,29.7,29.89,29.58,29.6,217031.0,25.5978,25.7615,25.4944,25.5116,217031.0
2021-02-26 13:00:00,29.59,29.74,29.46,29.73,212202.0,25.503,25.6323,25.3909,25.6236,212202.0
2021-02-26 13:10:00,29.73,29.73,29.57,29.59,156069.0,25.6236,25.6236,25.4857,25.503,156069.0
2021-02-26 13:20:00,29.58,29.64,29.53,29.63,165065.0,25.4944,25.5461,25.4513,25.5374,165065.0
2021-02-26 13:30:00,29.63,29.65,29.43,29.47,248591.0,25.5374,25.5547,25.3651,25.3995,248591.0
2021-02-26 13:40:00,29.46,29.59,29.35,29.43,250195.0,25.3909,25.503,25.2961,25.3651,250195.0
2021-02-26 13:50:00,29.43,29.45,29.29,29.3,134665.0,25.3651,25.3823,25.2444,25.253,134665.0
2021-02-26 14:00:00,29.29,29.35,29.22,29.25,305133.0,25.2444,25.2961,25.1841,25.2099,305133.0
2021-02-26 14:10:00,29.25,29.25,29.01,29.02,835680.0,25.2099,25.2099,25.0031,25.0117,835680.0
2021-02-26 14:20:00,29.02,29.25,29.01,29.21,459983.0,25.0117,25.2099,25.0031,25.1755,459983.0
2021-02-26 14:30:00,29.21,29.25,29.12,29.2,227148.0,25.1755,25.2099,25.0979,25.1668,227148.0
2021-02-26 14:40:00,29.2,29.2,29.03,29.14,255544.0,25.1668,25.1668,25.0203,25.1151,255544.0
2021-02-26 14:50:00,29.13,29.13,28.97,29.01,194671.0,25.1065,25.1065,24.9686,25.0031,194671.0
2021-02-26 15:00:00,29.01,29.12,29.0,29.1,240978.0,25.0031,25.0979,24.9945,25.0807,240978.0
2021-02-26 15:10:00,29.1,29.23,29.08,29.18,305851.0,25.0807,25.1927,25.0634,25.1496,305851.0
2021-02-26 15:20:00,29.18,29.2,28.95,28.95,372768.0,25.1496,25.1668,24.9514,24.9514,372768.0
2021-02-26 15:30:00,28.96,28.98,28.9,28.91,519214.0,24.96,24.9772,24.9083,24.9169,519214.0
2021-02-26 15:40:00,28.92,29.14,28.88,29.12,812162.0,24.9255,25.1151,24.891,25.0979,812162.0
2021-02-26 15:50:00,29.13,29.14,28.84,28.97,2010251.0,25.1065,25.1151,24.8566,24.9686,2010251.0
2021-03-01 09:30:00,29.37,29.69,29.16,29.68,820082.0,25.3134,25.5892,25.1324,25.5805,820082.0
2021-03-01 09:40:00,29.68,29.88,29.66,29.67,374271.0,25.5805,25.7529,25.5633,25.5719,374271.0
2021-03-01 09:50:00,29.67,29.94,29.63,29.93,280415.0,25.5719,25.8046,25.5374,25.796,280415.0
2021-03-01 10:00:00,29.93,30.19,29.86,30.18,380851.0,25.796,26.0201,25.7357,26.0115,380851.0
2021-03-01 10:10:00,30.19,30.42,30.17,30.35,653149.0,26.0201,26.2183,26.0029,26.158,653149.0
2021-03-01 10:20:00,30.36,30.4,30.28,30.33,557697.0,26.1666,26.2011,26.0977,26.1408,557697.0
2021-03-01 10:30:00,30.33,30.44,30.33,30.41,277359.0,26.1408,26.2356,26.1408,26.2097,277359.0
2021-03-01 10:40:00,30.42,30.44,30.31,30.4,335738.0,26.2183,26.2356,26.1235,26.2011,335738.0
2021-03-01 10:50:00,30.4,30.4,30.28,30.3,316350.0,26.2011,26.2011,26.0977,26.1149,316350.0
2021-03-01 11:00:00,30.31,30.39,30.22,30.27,247630.0,26.1235,26.1925,26.046,26.089,247630.0
2021-03-01 11:10:00,30.27,30.35,30.26,30.35,283498.0,26.089,26.158,26.0804,26.158,283498.0
2021-03-01 11:20:00,30.35,30.38,30.27,30.28,278020.0,26.158,26.1839,26.089,26.0977,278020.0
2021-03-01 11:30:00,30.28,30.29,30.17,30.21,464374.0,26.0977,26.1063,26.0029,26.0373,464374.0
2021-03-01 11:40:00,30.22,30.35,30.21,30.24,276257.0,26.046,26.158,26.0373,26.0632,276257.0
2021-03-01 11:50:00,30.24,30.26,30.2,30.22,229480.0,26.0632,26.0804,26.0287,26.046,229480.0
2021-03-01 12:00:00,30.22,30.24,30.14,30.14,242559.0,26.046,26.0632,25.977,25.977,242559.0
2021-03-01 12:10:00,30.15,30.19,30.13,30.18,167788.0,25.9856,26.0201,25.9684,26.0115,167788.0
2021-03-01 12:20:00,30.17,30.18,30.07,30.09,159368.0,26.0029,26.0115,25.9167,25.9339,159368.0
2021-03-01 12:30:00,30.09,30.09,29.97,29.98,146118.0,25.9339,25.9339,25.8305,25.8391,146118.0
2021-03-01 12:40:00,29.97,29.98,29.88,29.97,332601.0,25.8305,25.8391,25.7529,25.8305,332601.0
2021-03-01 12:50:00,29.98,29.99,29.88,29.89,141565.0,25.8391,25.8477,25.7529,25.7615,141565.0
2021-03-01 13:00:00,29.89,29.93,29.82,29.84,372484.0,25.7615,25.796,25.7012,25.7184,372484.0
2021-03-01 13:10:00,29.84,29.84,29.76,29.76,146907.0,25.7184,25.7184,25.6495,25.6495,146907.0
2021-03-01 13:20:00,29.76,29.87,29.75,29.86,198731.0,25.6495,25.7443,25.6409,25.7357,198731.0
2021-03-01 13:30:00,29.86,29.9,29.85,29.86,180839.0,25.7357,25.7702,25.7271,25.7357,180839.0
2021-03-01 13:40:00,29.87,29.94,29.83,29.9,211720.0,25.7443,25.8046,25.7098,25.7702,211720.0
2021-03-01 13:50:00,29.91,29.98,29.89,29.97,122817.0,25.7788,25.8391,25.7615,25.8305,122817.0
2021-03-01 14:00:00,29.98,29.99,29.93,29.95,188033.0,25.8391,25.8477,25.796,25.8132,188033.0
2021-03-01 14:10:00,29.96,29.98,29.87,29.88,152171.0,25.8219,25.8391,25.7443,25.7529,152171.0
2021-03-01 14:20:00,29.87,29.92,29.87,29.9,143087.0,25.7443,25.7874,25.7443,25.7702,143087.0
2021-03-01 14:30:00,29.91,29.91,29.86,29.86,205321.0,25.7788,25.7788,25.7357,25.7357,205321.0
2021-03-01 14:40:00,29.86,29.94,29.86,29.94,212793.0,25.7357,25.8046,25.7357,25.8046,212793.0
2021-03-01 14:50:00,29.94,29.95,29.8,29.8,294463.0,25.8046,25.8132,25.684,25.684,294463.0
2021-03-01 15:00:00,29.8,29.85,29.8,29.83,221174.0,25.684,25.7271,25.684,25.7098,221174.0
2021-03-01 15:10:00,29.83,29.85,29.72,29.72,296594.0,25.7098,25.7271,25.615,25.615,296594.0
2021-03-01 15:20:00,29.72,29.79,29.72,29.74,360016.0,25.615,25.6753,25.615,25.6323,360016.0
2021-03-01 15:30:00,29.74,29.76,29.62,29.64,591571.0,25.6323,25.6495,25.5288,25.5461,591571.0
2021-03-01 15:40:00,29.64,29.68,29.58,29.59,622396.0,25.5461,25.5805,25.4944,25.503,622396.0
2021-03-01 15:50:00,29.58,29.64,29.51,29.59,1672762.0,25.4944,25.5461,25.434,25.503,1672762.0
2021-03-02 09:30:00,29.42,29.63,29.33,29.55,593269.0,25.3565,25.5374,25.2789,25.4685,593269.0
2021-03-02 09:40:00,29.56,29.75,29.5,29.7,431724.0,25.4771,25.6409,25.4254,25.5978,431724.0
2021-03-02 09:50:00,29.69,30.05,29.66,30.05,348127.0,25.5892,25.8994,25.5633,25.8994,348127.0
2021-03-02 10:00:00,30.04,30.12,29.99,30.03,241953.0,25.8908,25.9598,25.8477,25.8822,241953.0
2021-03-02 10:10:00,30.03,30.1,29.94,30.05,209042.0,25.8822,25.9425,25.8046,25.8994,209042.0
2021-03-02 10:20:00,30.04,30.07,29.8,29.82,189119.0,25.8908,25.9167,25.684,25.7012,189119.0
2021-03-02 10:30:00,29.82,29.87,29.75,29.78,125428.0,25.7012,25.7443,25.6409,25.6667,125428.0
2021-03-02 10:40:00,29.78,29.93,29.75,29.93,120184.0,25.6667,25.796,25.6409,25.796,120184.0
2021-03-02 10:50:00,29.92,29.94,29.85,29.85,99121.0,25.7874,25.8046,25.7271,25.7271,99121.0
2021-03-02 11:00:00,29.83,29.9,29.76,29.84,136600.0,25.7098,25.7702,25.6495,25.7184,136600.0
2021-03-02 11:10:00,29.84,29.9,29.77,29.89,171256.0,25.7184,25.7702,25.6581,25.7615,171256.0
2021-03-02 11:20:00,29.89,29.92,29.81,29.92,174540.0,25.7615,25.7874,25.6926,25.7874,174540.0
2021-03-02 11:30:00,29.92,29.93,29.72,29.74,134299.0,25.7874,25.796,25.615,25.6323,134299.0
2021-03-02 11:40:00,29.74,29.74,29.67,29.73,104379.0,25.6323,25.6323,25.5719,25.6236,104379.0
2021-03-02 11:50:00,29.72,29.77,29.71,29.76,105036.0,25.615,25.6581,25.6064,25.6495,105036.0
2021-03-02 12:00:00,29.75,29.85,29.72,29.82,136241.0,25.6409,25.7271,25.615,25.7012,136241.0
2021-03-02 12:10:00,29.82,29.9,29.81,29.87,99519.0,25.7012,25.7702,25.6926,25.7443,99519.0
2021-03-02 12:20:00,29.87,29.88,29.83,29.84,127351.0,25.7443,25.7529,25.7098,25.7184,127351.0
2021-03-02 12:30:00,29.84,29.96,29.83,29.94,153862.0,25.7184,25.8219,25.7098,25.8046,153862.0
2021-03-02 12:40:00,29.94,29.97,29.93,29.96,99551.0,25.8046,25.8305,25.796,25.8219,99551.0
2021-03-02 12:50:00,29.96,30.0,29.94,29.99,123344.0,25.8219,25.8563,25.8046,25.8477,123344.0
2021-03-02 13:00:00,29.99,30.11,29.98,30.09,138483.0,25.8477,25.9511,25.8391,25.9339,138483.0
2021-03-02 13:10:00,30.1,30.17,30.09,30.14,112511.0,25.9425,26.0029,25.9339,25.977,112511.0
2021-03-02 13:20:00,30.14,30.16,30.08,30.15,116286.0,25.977,25.9942,25.9253,25.9856,116286.0
2021-03-02 13:30:00,30.15,30.26,30.14,30.25,109714.0,25.9856,26.0804,25.977,26.0718,109714.0
2021-03-02 13:40:00,30.25,30.26,30.2,30.24,123477.0,26.0718,26.0804,26.0287,26.0632,123477.0
2021-03-02 13:50:00,30.23,30.25,30.15,30.16,99241.0,26.0546,26.0718,25.9856,25.9942,99241.0
2021-03-02 14:00:00,30.17,30.24,30.11,30.14,168062.0,26.0029,26.0632,25.9511,25.977,168062.0
2021-03-02 14:10:00,30.13,30.17,30.11,30.17,138291.0,25.9684,26.0029,25.9511,26.0029,138291.0
2021-03-02 14:20:00,30.17,30.23,30.15,30.15,149546.0,26.0029,26.0546,25.9856,25.9856,149546.0
2021-03-02 14:30:00,30.16,30.2,30.14,30.19,99151.0,25.9942,26.0287,25.977,26.0201,99151.0
2021-03-02 14:40:00,30.2,30.28,30.18,30.27,183510.0,26.0287,26.0977,26.0115,26.089,183510.0
2021-03-02 14:50:00,30.27,30.29,30.15,30.17,122714.0,26.089,26.1063,25.9856,26.0029,122714.0
2021-03-02 15:00:00,30.17,30.21,30.17,30.2,112551.0,26.0029,26.0373,26.0029,26.0287,112551.0
2021-03-02 15:10:00,30.2,30.23,30.16,30.18,184119.0,26.0287,26.0546,25.9942,26.0115,184119.0
2021-03-02 15:20:00,30.16,30.18,30.14,30.16,173109.0,25.9942,26.0115,25.977,25.9942,173109.0
2021-03-02 15:30:00,30.15,30.2,30.1,30.12,254450.0,25.9856,26.0287,25.9425,25.9598,254450.0
2021-03-02 15:40:00,30.12,30.25,30.1,30.15,375684.0,25.9598,26.0718,25.9425,25.9856,375684.0
2021-03-02 15:50:00,30.16,30.18,29.98,30.04,1053644.0,25.9942,26.0115,25.8391,25.8908,1053644.0
2021-03-03 09:30:00,29.94,30.28,29.78,29.82,535315.0,25.8046,26.0977,25.6667,25.7012,535315.0
2021-03-03 09:40:00,29.84,29.91,29.74,29.81,284681.0,25.7184,25.7788,25.6323,25.6926,284681.0
2021-03-03 09:50:00,29.8,29.88,29.66,29.72,194635.0,25.684,25.7529,25.5633,25.615,194635.0
2021-03-03 10:00:00,29.71,29.8,29.67,29.79,128321.0,25.6064,25.684,25.5719,25.6753,128321.0
2021-03-03 10:10:00,29.78,29.8,29.63,29.7,206862.0,25.6667,25.684,25.5374,25.5978,206862.0
2021-03-03 10:20:00,29.7,29.82,29.67,29.78,146149.0,25.5978,25.7012,25.5719,25.6667,146149.0
2021-03-03 10:30:00,29.78,29.85,29.73,29.84,123884.0,25.6667,25.7271,25.6236,25.7184,123884.0
2021-03-03 10:40:00,29.84,29.85,29.76,29.8,120748.0,25.7184,25.7271,25.6495,25.684,120748.0
2021-03-03 10:50:00,29.81,29.88,29.77,29.85,165055.0,25.6926,25.7529,25.6581,25.7271,165055.0
2021-03-03 11:00:00,29.85,29.89,29.82,29.88,121720.0,25.7271,25.7615,25.7012,25.7529,121720.0
2021-03-03 11:10:00,29.88,29.95,29.82,29.95,126680.0,25.7529,25.8132,25.7012,25.8132,126680.0
2021-03-03 11:20:00,29.94,30.01,29.93,30.01,116277.0,25.8046,25.865,25.796,25.865,116277.0
2021-03-03 11:30:00,30.01,30.02,29.89,29.89,310142.0,25.865,25.8736,25.7615,25.7615,310142.0
2021-03-03 11:40:00,29.9,30.04,29.89,30.03,324419.0,25.7702,25.8908,25.7615,25.8822,324419.0
2021-03-03 11:50:00,30.02,30.1,30.01,30.03,143060.0,25.8736,25.9425,25.865,25.8822,143060.0
2021-03-03 12:00:00,30.03,30.05,29.92,29.93,123523.0,25.8822,25.8994,25.7874,25.796,123523.0
2021-03-03 12:10:00,29.92,29.92,29.84,29.88,146634.0,25.7874,25.7874,25.7184,25.7529,146634.0
2021-03-03 12:20:00,29.89,29.9,29.85,29.89,106905.0,25.7615,25.7702,25.7271,25.7615,106905.0
2021-03-03 12:30:00,29.89,29.93,29.87,29.92,82595.0,25.7615,25.796,25.7443,25.7874,82595.0
2021-03-03 12:40:00,29.91,29.96,29.89,29.96,105507.0,25.7788,25.8219,25.7615,25.8219,105507.0
2021-03-03 12:50:00,29.96,29.99,29.89,29.91,91218.0,25.8219,25.8477,25.7615,25.7788,91218.0
2021-03-03 13:00:00,29.91,29.94,29.88,29.9,93051.0,25.7788,25.8046,25.7529,25.7702,93051.0
2021-03-03 13:10:00,29.89,29.96,29.84,29.96,151800.0,25.7615,25.8219,25.7184,25.8219,151800.0
2021-03-03 13:20:00,29.96,29.98,29.91,29.91,98916.0,25.8219,25.8391,25.7788,25.7788,98916.0
2021-03-03 13:30:00,29.92,29.92,29.78,29.79,198435.0,25.7874,25.7874,25.6667,25.6753,198435.0
2021-03-03 13:40:00,29.79,29.84,29.7,29.71,167326.0,25.6753,25.7184,25.5978,25.6064,167326.0
2021-03-03 13:50:00,29.71,29.74,29.67,29.7,114771.0,25.6064,25.6323,25.5719,25.5978,114771.0
2021-03-03 14:00:00,29.7,29.71,29.57,29.6,147074.0,25.5978,25.6064,25.4857,25.5116,147074.0
2021-03-03 14:10:00,29.6,29.69,29.57,29.61,147679.0,25.5116,25.5892,25.4857,25.5202,147679.0
2021-03-03 14:20:00,29.62,29.64,29.55,29.59,196932.0,25.5288,25.5461,25.4685,25.503,196932.0
2021-03-03 14:30:00,29.6,29.67,29.52,29.65,170871.0,25.5116,25.5719,25.4426,25.5547,170871.0
2021-03-03 14:40:00,29.66,29.72,29.64,29.69,176692.0,25.5633,25.615,25.5461,25.5892,176692.0
2021-03-03 14:50:00,29.7,29.84,29.7,29.83,201885.0,25.5978,25.7184,25.5978,25.7098,201885.0
2021-03-03 15:00:00,29.83,29.89,29.79,29.87,193734.0,25.7098,25.7615,25.6753,25.7443,193734.0
2021-03-03 15:10:00,29.87,29.9,29.81,29.82,198339.0,25.7443,25.7702,25.6926,25.7012,198339.0
2021-03-03 15:20:00,29.82,29.85,29.77,29.85,202939.0,25.7012,25.7271,25.6581,25.7271,202939.0
2021-03-03 15:30:00,29.84,29.87,29.78,29.83,263893.0,25.7184,25.7443,25.6667,25.7098,263893.0
2021-03-03 15:40:00,29.83,29.93,29.82,29.88,328237.0,25.7098,25.796,25.7012,25.7529,328237.0
2021-03-03 15:50:00,29.88,29.9,29.81,29.82,878764.0,25.7529,25.7702,25.6926,25.7012,878764.0
2021-03-04 09:30:00,29.46,29.85,29.46,29.76,543443.0,25.3909,25.7271,25.3909,25.6495,543443.0
2021-03-04 09:40:00,29.76,29.76,29.41,29.42,269326.0,25.6495,25.6495,25.3478,25.3565,269326.0
2021-03-04 09:50:00,29.42,29.43,29.17,29.22,316153.0,25.3565,25.3651,25.141,25.1841,316153.0
2021-03-04 10:00:00,29.23,29.28,28.94,28.99,466944.0,25.1927,25.2358,24.9428,24.9858,466944.0
2021-03-04 10:10:00,28.98,28.99,28.79,28.86,379432.0,24.9772,24.9858,24.8135,24.8738,379432.0
2021-03-04 10:20:00,28.85,28.92,28.78,28.88,192529.0,24.8652,24.9255,24.8048,24.891,192529.0
2021-03-04 10:30:00,28.89,28.93,28.79,28.89,186467.0,24.8997,24.9341,24.8135,24.8997,186467.0
2021-03-04 10:40:00,28.89,28.97,28.86,28.91,205459.0,24.8997,24.9686,24.8738,24.9169,205459.0
2021-03-04 10:50:00,28.92,28.94,28.79,28.86,225335.0,24.9255,24.9428,24.8135,24.8738,225335.0
2021-03-04 11:00:00,28.86,29.03,28.83,28.86,193610.0,24.8738,25.0203,24.8479,24.8738,193610.0
2021-03-04 11:10:00,28.86,28.89,28.67,28.78,330767.0,24.8738,24.8997,24.71,24.8048,330767.0
2021-03-04 11:20:00,28.77,28.81,28.63,28.69,263640.0,24.7962,24.8307,24.6756,24.7273,263640.0
2021-03-04 11:30:00,28.68,28.83,28.67,28.8,203847.0,24.7187,24.8479,24.71,24.8221,203847.0
2021-03-04 11:40:00,28.81,28.88,28.79,28.84,153414.0,24.8307,24.891,24.8135,24.8566,153414.0
2021-03-04 11:50:00,28.84,28.85,28.77,28.78,135734.0,24.8566,24.8652,24.7962,24.8048,135734.0
2021-03-04 12:00:00,28.78,28.88,28.78,28.88,165156.0,24.8048,24.891,24.8048,24.891,165156.0
2021-03-04 12:10:00,28.86,28.87,28.58,28.64,314581.0,24.8738,24.8824,24.6325,24.6842,314581.0
2021-03-04 12:20:00,28.64,28.69,28.42,28.49,330804.0,24.6842,24.7273,24.4946,24.5549,330804.0
2021-03-04 12:30:00,28.48,28.48,28.3,28.42,309832.0,24.5463,24.5463,24.3911,24.4946,309832.0
2021-03-04 12:40:00,28.41,28.44,28.23,28.25,251448.0,24.486,24.5118,24.3308,24.3481,251448.0
2021-03-04 12:50:00,28.24,28.32,28.11,28.19,247333.0,24.3394,24.4084,24.2274,24.2963,247333.0
2021-03-04 13:00:00,28.18,28.26,28.11,28.17,350340.0,24.2877,24.3567,24.2274,24.2791,350340.0
2021-03-04 13:10:00,28.16,28.2,28.1,28.14,249284.0,24.2705,24.305,24.2188,24.2532,249284.0
2021-03-04 13:20:00,28.14,28.22,27.98,28.21,230474.0,24.2532,24.3222,24.1153,24.3136,230474.0
2021-03-04 13:30:00,28.21,28.26,28.11,28.22,170627.0,24.3136,24.3567,24.2274,24.3222,170627.0
2021-03-04 13:40:00,28.22,28.23,28.04,28.05,183669.0,24.3222,24.3308,24.1671,24.1757,183669.0
2021-03-04 13:50:00,28.06,28.07,27.85,27.87,245685.0,24.1843,24.1929,24.0033,24.0205,245685.0
2021-03-04 14:00:00,27.87,28.05,27.85,28.03,214501.0,24.0205,24.1757,24.0033,24.1584,214501.0
2021-03-04 14:10:00,28.02,28.06,27.93,27.95,223159.0,24.1498,24.1843,24.0723,24.0895,223159.0
2021-03-04 14:20:00,27.95,28.09,27.95,28.06,173961.0,24.0895,24.2102,24.0895,24.1843,173961.0
2021-03-04 14:30:00,28.06,28.07,27.86,27.91,255121.0,24.1843,24.1929,24.0119,24.055,255121.0
2021-03-04 14:40:00,27.9,28.13,27.88,28.12,198775.0,24.0464,24.2446,24.0292,24.236,198775.0
2021-03-04 14:50:00,28.12,28.16,28.07,28.12,188297.0,24.236,24.2705,24.1929,24.236,188297.0
2021-03-04 15:00:00,28.12,28.17,28.06,28.07,194256.0,24.236,24.2791,24.1843,24.1929,194256.0
2021-03-04 15:10:00,28.07,28.08,28.01,28.04,204233.0,24.1929,24.2015,24.1412,24.1671,204233.0
2021-03-04 15:20:00,28.05,28.09,27.98,28.05,298768.0,24.1757,24.2102,24.1153,24.1757,298768.0
2021-03-04 15:30:00,28.05,28.19,28.04,28.14,388200.0,24.1757,24.2963,24.1671,24.2532,388200.0
2021-03-04 15:40:00,28.14,28.24,28.11,28.12,530575.0,24.2532,24.3394,24.2274,24.236,530575.0
2021-03-04 15:50:00,28.11,28.19,28.01,28.08,1351167.0,24.2274,24.2963,24.1412,24.2015,1351167.0
2021-03-05 09:30:00,28.3,28.49,28.16,28.18,414422.0,24.3911,24.5549,24.2705,24.2877,414422.0
2021-03-05 09:40:00,28.18,28.38,28.18,28.29,366920.0,24.2877,24.4601,24.2877,24.3825,366920.0
2021-03-05 09:50:00,28.29,28.38,28.16,28.38,356734.0,24.3825,24.4601,24.2705,24.4601,356734.0
2021-03-05 10:00:00,28.39,28.76,28.36,28.69,375629.0,24.4687,24.7876,24.4429,24.7273,375629.0
2021-03-05 10:10:00,28.69,28.75,28.51,28.58,383088.0,24.7273,24.779,24.5721,24.6325,383088.0
2021-03-05 10:20:00,28.58,28.6,28.45,28.53,369428.0,24.6325,24.6497,24.5204,24.5894,369428.0
2021-03-05 10:30:00,28.53,28.56,28.4,28.44,238514.0,24.5894,24.6152,24.4773,24.5118,238514.0
2021-03-05 10:40:00,28.43,28.69,28.42,28.68,264893.0,24.5032,24.7273,24.4946,24.7187,264893.0
2021-03-05 10:50:00,28.68,28.8,28.54,28.55,331390.0,24.7187,24.8221,24.598,24.6066,331390.0
2021-03-05 11:00:00,28.57,28.6,28.36,28.38,180890.0,24.6239,24.6497,24.4429,24.4601,180890.0
2021-03-05 11:10:00,28.38,28.42,28.19,28.22,220895.0,24.4601,24.4946,24.2963,24.3222,220895.0
2021-03-05 11:20:00,28.22,28.28,28.12,28.16,218746.0,24.3222,24.3739,24.236,24.2705,218746.0
2021-03-05 11:30:00,28.16,28.34,28.13,28.3,215498.0,24.2705,24.4256,24.2446,24.3911,215498.0
2021-03-05 11:40:00,28.29,28.43,28.25,28.33,230938.0,24.3825,24.5032,24.3481,24.417,230938.0
2021-03-05 11:50:00,28.32,28.57,28.28,28.56,302244.0,24.4084,24.6239,24.3739,24.6152,302244.0
2021-03-05 12:00:00,28.55,28.63,28.49,28.6,227401.0,24.6066,24.6756,24.5549,24.6497,227401.0
2021-03-05 12:10:00,28.59,28.74,28.57,28.74,191706.0,24.6411,24.7704,24.6239,24.7704,191706.0
2021-03-05 12:20:00,28.74,28.88,28.71,28.86,138952.0,24.7704,24.891,24.7445,24.8738,138952.0
2021-03-05 12:30:00,28.85,28.91,28.83,28.87,111232.0,24.8652,24.9169,24.8479,24.8824,111232.0
2021-03-05 12:40:00,28.87,28.96,28.84,28.93,115164.0,24.8824,24.96,24.8566,24.9341,115164.0
2021-03-05 12:50:00,28.93,28.95,28.84,28.9,106075.0,24.9341,24.9514,24.8566,24.9083,106075.0
2021-03-05 13:00:00,28.9,28.95,28.81,28.94,92144.0,24.9083,24.9514,24.8307,24.9428,92144.0
2021-03-05 13:10:00,28.93,29.17,28.88,29.16,209540.0,24.9341,25.141,24.891,25.1324,209540.0
2021-03-05 13:20:00,29.16,29.2,29.04,29.2,153910.0,25.1324,25.1668,25.0289,25.1668,153910.0
2021-03-05 13:30:00,29.21,29.28,29.17,29.28,139966.0,25.1755,25.2358,25.141,25.2358,139966.0
2021-03-05 13:40:00,29.29,29.35,29.26,29.35,199273.0,25.2444,25.2961,25.2186,25.2961,199273.0
2021-03-05 13:50:00,29.35,29.4,29.23,29.37,287537.0,25.2961,25.3392,25.1927,25.3134,287537.0
2021-03-05 14:00:00,29.38,29.4,29.25,29.28,218477.0,25.322,25.3392,25.2099,25.2358,218477.0
2021-03-05 14:10:00,29.28,29.36,29.23,29.27,176370.0,25.2358,25.3047,25.1927,25.2272,176370.0
2021-03-05 14:20:00,29.27,29.41,29.25,29.41,164039.0,25.2272,25.3478,25.2099,25.3478,164039.0
2021-03-05 14:30:00,29.41,29.51,29.4,29.44,178543.0,25.3478,25.434,25.3392,25.3737,178543.0
2021-03-05 14:40:00,29.44,29.54,29.44,29.52,202648.0,25.3737,25.4599,25.3737,25.4426,202648.0
2021-03-05 14:50:00,29.52,29.57,29.49,29.54,134773.0,25.4426,25.4857,25.4168,25.4599,134773.0
2021-03-05 15:00:00,29.53,29.63,29.52,29.6,189470.0,25.4513,25.5374,25.4426,25.5116,189470.0
2021-03-05 15:10:00,29.6,29.66,29.56,29.64,206512.0,25.5116,25.5633,25.4771,25.5461,206512.0
2021-03-05 15:20:00,29.63,29.72,29.62,29.69,269255.0,25.5374,25.615,25.5288,25.5892,269255.0
2021-03-05 15:30:00,29.7,29.73,29.66,29.73,300539.0,25.5978,25.6236,25.5633,25.6236,300539.0
2021-03-05 15:40:00,29.73,29.76,29.65,29.71,445256.0,25.6236,25.6495,25.5547,25.6064,445256.0
2021-03-05 15:50:00,29.72,29.78,29.61,29.74,1462965.0,25.615,25.6667,25.5202,25.6323,1462965.0
2021-03-08 09:30:00,29.61,30.46,29.56,30.03,1117491.0,25.5202,26.2528,25.4771,25.8822,1117491.0
2021-03-08 09:40:00,30.04,30.38,30.04,30.12,351127.0,25.8908,26.1839,25.8908,25.9598,351127.0
2021-03-08 09:50:00,30.12,30.16,29.59,29.6,497559.0,25.9598,25.9942,25.503,25.5116,497559.0
2021-03-08 10:00:00,29.6,29.87,29.57,29.86,292904.0,25.5116,25.7443,25.4857,25.7357,292904.0
2021-03-08 10:10:00,29.87,30.06,29.82,30.03,271088.0,25.7443,25.9081,25.7012,25.8822,271088.0
2021-03-08 10:20:00,30.03,30.09,29.9,30.08,202010.0,25.8822,25.9339,25.7702,25.9253,202010.0
2021-03-08 10:30:00,30.08,30.14,29.98,30.0,210334.0,25.9253,25.977,25.8391,25.8563,210334.0
2021-03-08 10:40:00,30.0,30.18,30.0,30.14,171191.0,25.8563,26.0115,25.8563,25.977,171191.0
2021-03-08 10:50:00,30.14,30.27,30.14,30.22,226707.0,25.977,26.089,25.977,26.046,226707.0
2021-03-08 11:00:00,30.23,30.39,30.2,30.34,187131.0,26.0546,26.1925,26.0287,26.1494,187131.0
2021-03-08 11:10:00,30.35,30.35,30.25,30.32,146338.0,26.158,26.158,26.0718,26.1321,146338.0
2021-03-08 11:20:00,30.32,30.42,30.32,30.41,181706.0,26.1321,26.2183,26.1321,26.2097,181706.0
2021-03-08 11:30:00,30.41,30.43,30.28,30.3,302908.0,26.2097,26.2269,26.0977,26.1149,302908.0
2021-03-08 11:40:00,30.3,30.38,30.27,30.35,234976.0,26.1149,26.1839,26.089,26.158,234976.0
2021-03-08 11:50:00,30.35,30.38,30.15,30.16,183513.0,26.158,26.1839,25.9856,25.9942,183513.0
2021-03-08 12:00:00,30.16,30.45,30.15,30.45,225421.0,25.9942,26.2442,25.9856,26.2442,225421.0
2021-03-08 12:10:00,30.45,30.59,30.43,30.5,311619.0,26.2442,26.3648,26.2269,26.2873,311619.0
2021-03-08 12:20:00,30.5,30.63,30.49,30.58,140088.0,26.2873,26.3993,26.2787,26.3562,140088.0
2021-03-08 12:30:00,30.58,30.63,30.53,30.56,109389.0,26.3562,26.3993,26.3131,26.339,109389.0
2021-03-08 12:40:00,30.57,30.68,30.54,30.67,110338.0,26.3476,26.4424,26.3218,26.4338,110338.0
2021-03-08 12:50:00,30.67,30.68,30.59,30.61,115241.0,26.4338,26.4424,26.3648,26.3821,115241.0
2021-03-08 13:00:00,30.61,30.67,30.58,30.61,85110.0,26.3821,26.4338,26.3562,26.3821,85110.0
2021-03-08 13:10:00,30.61,30.64,30.56,30.6,78900.0,26.3821,26.4079,26.339,26.3735,78900.0
2021-03-08 13:20:00,30.6,30.67,30.59,30.61,124873.0,26.3735,26.4338,26.3648,26.3821,124873.0
2021-03-08 13:30:00,30.61,30.62,30.48,30.51,198016.0,26.3821,26.3907,26.27,26.2959,198016.0
2021-03-08 13:40:00,30.51,30.52,30.39,30.4,131536.0,26.2959,26.3045,26.1925,26.2011,131536.0
2021-03-08 13:50:00,30.39,30.4,30.28,30.29,125485.0,26.1925,26.2011,26.0977,26.1063,125485.0
2021-03-08 14:00:00,30.29,30.44,30.28,30.41,189617.0,26.1063,26.2356,26.0977,26.2097,189617.0
2021-03-08 14:10:00,30.4,30.49,30.37,30.4,159663.0,26.2011,26.2787,26.1752,26.2011,159663.0
2021-03-08 14:20:00,30.4,30.49,30.39,30.46,122400.0,26.2011,26.2787,26.1925,26.2528,122400.0
2021-03-08 14:30:00,30.46,30.51,30.44,30.48,130629.0,26.2528,26.2959,26.2356,26.27,130629.0
2021-03-08 14:40:00,30.49,30.54,30.36,30.37,157151.0,26.2787,26.3218,26.1666,26.1752,157151.0
2021-03-08 14:50:00,30.38,30.45,30.36,30.42,147852.0,26.1839,26.2442,26.1666,26.2183,147852.0
2021-03-08 15:00:00,30.41,30.42,30.3,30.36,157632.0,26.2097,26.2183,26.1149,26.1666,157632.0
2021-03-08 15:10:00,30.37,30.45,30.31,30.35,235819.0,26.1752,26.2442,26.1235,26.158,235819.0
2021-03-08 15:20:00,30.35,30.4,30.27,30.28,255955.0,26.158,26.2011,26.089,26.0977,255955.0
2021-03-08 15:30:00,30.28,30.39,30.26,30.3,328789.0,26.0977,26.1925,26.0804,26.1149,328789.0
2021-03-08 15:40:00,30.3,30.34,30.19,30.23,373163.0,26.1149,26.1494,26.0201,26.0546,373163.0
2021-03-08 15:50:00,30.23,30.25,30.11,30.16,891242.0,26.0546,26.0718,25.9511,25.9942,891242.0
2021-03-09 09:30:00,30.04,30.27,29.91,29.98,418826.0,26.0575,26.257,25.9447,26.0055,418826.0
2021-03-09 09:40:00,29.97,30.14,29.85,30.12,286133.0,25.9968,26.1443,25.8927,26.1269,286133.0
2021-03-09 09:50:00,30.12,30.38,30.11,30.35,277493.0,26.1269,26.3524,26.1182,26.3264,277493.0
2021-03-09 10:00:00,30.36,30.45,30.3,30.39,378713.0,26.3351,26.4132,26.283,26.3611,378713.0
2021-03-09 10:10:00,30.39,30.47,30.36,30.44,282303.0,26.3611,26.4305,26.3351,26.4045,282303.0
2021-03-09 10:20:00,30.44,30.45,30.32,30.4,193017.0,26.4045,26.4132,26.3004,26.3698,193017.0
2021-03-09 10:30:00,30.41,30.44,30.21,30.23,200563.0,26.3785,26.4045,26.205,26.2223,200563.0
2021-03-09 10:40:00,30.23,30.32,30.2,30.29,162040.0,26.2223,26.3004,26.1963,26.2744,162040.0
2021-03-09 10:50:00,30.29,30.41,30.28,30.4,189443.0,26.2744,26.3785,26.2657,26.3698,189443.0
2021-03-09 11:00:00,30.39,30.56,30.39,30.54,186865.0,26.3611,26.5086,26.3611,26.4912,186865.0
2021-03-09 11:10:00,30.54,30.54,30.45,30.49,144829.0,26.4912,26.4912,26.4132,26.4479,144829.0
2021-03-09 11:20:00,30.49,30.5,30.39,30.41,150817.0,26.4479,26.4565,26.3611,26.3785,150817.0
2021-03-09 11:30:00,30.41,30.46,30.38,30.45,128535.0,26.3785,26.4218,26.3524,26.4132,128535.0
2021-03-09 11:40:00,30.45,30.47,30.41,30.43,105521.0,26.4132,26.4305,26.3785,26.3958,105521.0
2021-03-09 11:50:00,30.43,30.45,30.36,30.42,121023.0,26.3958,26.4132,26.3351,26.3871,121023.0
2021-03-09 12:00:00,30.42,30.46,30.38,30.44,118007.0,26.3871,26.4218,26.3524,26.4045,118007.0
2021-03-09 12:10:00,30.44,30.45,30.37,30.37,123296.0,26.4045,26.4132,26.3438,26.3438,123296.0
2021-03-09 12:20:00,30.37,30.4,30.34,30.38,112825.0,26.3438,26.3698,26.3177,26.3524,112825.0
2021-03-09 12:30:00,30.38,30.4,30.34,30.35,132581.0,26.3524,26.3698,26.3177,26.3264,132581.0
2021-03-09 12:40:00,30.34,30.34,30.24,30.25,131897.0,26.3177,26.3177,26.231,26.2397,131897.0
2021-03-09 12:50:00,30.24,30.25,30.11,30.14,132965.0,26.231,26.2397,26.1182,26.1443,132965.0
2021-03-09 13:00:00,30.14,30.21,30.13,30.18,127417.0,26.1443,26.205,26.1356,26.179,127417.0
2021-03-09 13:10:00,30.18,30.23,30.16,30.17,225476.0,26.179,26.2223,26.1616,26.1703,225476.0
2021-03-09 13:20:00,30.18,30.21,30.12,30.21,162308.0,26.179,26.205,26.1269,26.205,162308.0
2021-03-09 13:30:00,30.21,30.26,30.19,30.24,134583.0,26.205,26.2483,26.1876,26.231,134583.0
2021-03-09 13:40:00,30.23,30.3,30.23,30.28,150861.0,26.2223,26.283,26.2223,26.2657,150861.0
2021-03-09 13:50:00,30.28,30.33,30.25,30.32,96761.0,26.2657,26.3091,26.2397,26.3004,96761.0
2021-03-09 14:00:00,30.33,30.39,30.32,30.39,196860.0,26.3091,26.3611,26.3004,26.3611,196860.0
2021-03-09 14:10:00,30.39,30.4,30.31,30.32,150986.0,26.3611,26.3698,26.2917,26.3004,150986.0
2021-03-09 14:20:00,30.32,30.37,30.26,30.27,146445.0,26.3004,26.3438,26.2483,26.257,146445.0
2021-03-09 14:30:00,30.27,30.39,30.27,30.37,118560.0,26.257,26.3611,26.257,26.3438,118560.0
2021-03-09 14:40:00,30.37,30.38,30.25,30.26,117743.0,26.3438,26.3524,26.2397,26.2483,117743.0
2021-03-09 14:50:00,30.26,30.3,30.23,30.25,188819.0,26.2483,26.283,26.2223,26.2397,188819.0
2021-03-09 15:00:00,30.26,30.32,30.25,30.3,159266.0,26.2483,26.3004,26.2397,26.283,159266.0
2021-03-09 15:10:00,30.3,30.32,30.24,30.27,170353.0,26.283,26.3004,26.231,26.257,170353.0
2021-03-09 15:20:00,30.27,30.36,30.22,30.35,176109.0,26.257,26.3351,26.2137,26.3264,176109.0
2021-03-09 15:30:00,30.36,30.42,30.28,30.35,501942.0,26.3351,26.3871,26.2657,26.3264,501942.0
2021-03-09 15:40:00,30.35,30.37,30.17,30.2,319622.0,26.3264,26.3438,26.1703,26.1963,319622.0
2021-03-09 15:50:00,30.19,30.19,30.04,30.09,794760.0,26.1876,26.1876,26.0575,26.1009,794760.0
2021-03-10 09:30:00,30.06,30.38,30.02,30.28,566048.0,26.0749,26.3524,26.0402,26.2657,566048.0
2021-03-10 09:40:00,30.28,30.57,30.27,30.43,290361.0,26.2657,26.5173,26.257,26.3958,290361.0
2021-03-10 09:50:00,30.43,30.46,30.28,30.42,262829.0,26.3958,26.4218,26.2657,26.3871,262829.0
2021-03-10 10:00:00,30.43,30.43,30.16,30.19,196139.0,26.3958,26.3958,26.1616,26.1876,196139.0
2021-03-10 10:10:00,30.2,30.21,30.06,30.19,284225.0,26.1963,26.205,26.0749,26.1876,284225.0
2021-03-10 10:20:00,30.18,30.22,30.01,30.03,282242.0,26.179,26.2137,26.0315,26.0488,282242.0
2021-03-10 10:30:00,30.03,30.24,30.03,30.09,207876.0,26.0488,26.231,26.0488,26.1009,207876.0
2021-03-10 10:40:00,30.09,30.13,30.01,30.11,175612.0,26.1009,26.1356,26.0315,26.1182,175612.0
2021-03-10 10:50:00,30.1,30.17,30.06,30.15,226938.0,26.1096,26.1703,26.0749,26.1529,226938.0
2021-03-10 11:00:00,30.16,30.23,30.12,30.21,204722.0,26.1616,26.2223,26.1269,26.205,204722.0
2021-03-10 11:10:00,30.2,30.26,30.15,30.18,181701.0,26.1963,26.2483,26.1529,26.179,181701.0
2021-03-10 11:20:00,30.19,30.2,30.11,30.13,129896.0,26.1876,26.1963,26.1182,26.1356,129896.0
2021-03-10 11:30:00,30.13,30.18,30.12,30.17,260137.0,26.1356,26.179,26.1269,26.1703,260137.0
2021-03-10 11:40:00,30.17,30.17,30.07,30.13,174729.0,26.1703,26.1703,26.0835,26.1356,174729.0
2021-03-10 11:50:00,30.13,30.17,30.1,30.12,292950.0,26.1356,26.1703,26.1096,26.1269,292950.0
2021-03-10 12:00:00,30.11,30.15,30.09,30.1,232472.0,26.1182,26.1529,26.1009,26.1096,232472.0
2021-03-10 12:10:00,30.11,30.14,30.09,30.09,119616.0,26.1182,26.1443,26.1009,26.1009,119616.0
2021-03-10 12:20:00,30.09,30.13,30.07,30.08,131313.0,26.1009,26.1356,26.0835,26.0922,131313.0
2021-03-10 12:30:00,30.08,30.11,30.03,30.05,99545.0,26.0922,26.1182,26.0488,26.0662,99545.0
2021-03-10 12:40:00,30.05,30.36,30.02,30.29,348217.0,26.0662,26.3351,26.0402,26.2744,348217.0
2021-03-10 12:50:00,30.29,30.32,30.16,30.25,471266.0,26.2744,26.3004,26.1616,26.2397,471266.0
2021-03-10 13:00:00,30.25,30.26,30.11,30.21,216952.0,26.2397,26.2483,26.1182,26.205,216952.0
2021-03-10 13:10:00,30.2,30.25,30.15,30.23,137053.0,26.1963,26.2397,26.1529,26.2223,137053.0
2021-03-10 13:20:00,30.24,30.32,30.23,30.32,86644.0,26.231,26.3004,26.2223,26.3004,86644.0
2021-03-10 13:30:00,30.32,30.34,30.22,30.28,128794.0,26.3004,26.3177,26.2137,26.2657,128794.0
2021-03-10 13:40:00,30.28,30.3,30.21,30.28,99796.0,26.2657,26.283,26.205,26.2657,99796.0
2021-03-10 13:50:00,30.28,30.37,30.25,30.37,87927.0,26.2657,26.3438,26.2397,26.3438,87927.0
2021-03-10 14:00:00,30.37,30.44,30.35,30.44,184903.0,26.3438,26.4045,26.3264,26.4045,184903.0
2021-03-10 14:10:00,30.44,30.47,30.42,30.45,95378.0,26.4045,26.4305,26.3871,26.4132,95378.0
2021-03-10 14:20:00,30.45,30.47,30.38,30.47,111935.0,26.4132,26.4305,26.3524,26.4305,111935.0
2021-03-10 14:30:00,30.47,30.49,30.45,30.48,96302.0,26.4305,26.4479,26.4132,26.4392,96302.0
2021-03-10 14:40:00,30.48,30.48,30.38,30.47,270306.0,26.4392,26.4392,26.3524,26.4305,270306.0
2021-03-10 14:50:00,30.47,30.52,30.39,30.39,211648.0,26.4305,26.4739,26.3611,26.3611,211648.0
2021-03-10 15:00:00,30.4,30.42,30.3,30.35,139569.0,26.3698,26.3871,26.283,26.3264,139569.0
2021-03-10 15:10:00,30.35,30.41,30.33,30.41,170579.0,26.3264,26.3785,26.3091,26.3785,170579.0
2021-03-10 15:20:00,30.41,30.41,30.3,30.3,177669.0,26.3785,26.3785,26.283,26.283,177669.0
2021-03-10 15:30:00,30.31,30.32,30.24,30.26,376945.0,26.2917,26.3004,26.231,26.2483,376945.0
2021-03-10 15:40:00,30.25,30.42,30.22,30.41,609368.0,26.2397,26.3871,26.2137,26.3785,609368.0
2021-03-10 15:50:00,30.41,30.42,30.25,30.26,917786.0,26.3785,26.3871,26.2397,26.2483,917786.0
2021-03-11 09:30:00,30.37,30.37,30.06,30.21,421679.0,26.3438,26.3438,26.0749,26.205,421679.0
2021-03-11 09:40:00,30.21,30.27,30.03,30.04,266232.0,26.205,26.257,26.0488,26.0575,266232.0
2021-03-11 09:50:00,30.04,30.15,30.03,30.05,380762.0,26.0575,26.1529,26.0488,26.0662,380762.0
2021-03-11 10:00:00,30.05,30.18,29.97,30.17,310436.0,26.0662,26.179,25.9968,26.1703,310436.0
2021-03-11 10:10:00,30.18,30.35,30.11,30.14,181071.0,26.179,26.3264,26.1182,26.1443,181071.0
2021-03-11 10:20:00,30.14,30.2,30.13,30.14,174620.0,26.1443,26.1963,26.1356,26.1443,174620.0
2021-03-11 10:30:00,30.14,30.28,30.13,30.2,187859.0,26.1443,26.2657,26.1356,26.1963,187859.0
2021-03-11 10:40:00,30.2,30.28,30.19,30.2,223889.0,26.1963,26.2657,26.1876,26.1963,223889.0
2021-03-11 10:50:00,30.2,30.3,30.19,30.28,189363.0,26.1963,26.283,26.1876,26.2657,189363.0
2021-03-11 11:00:00,30.28,30.43,30.27,30.43,159811.0,26.2657,26.3958,26.257,26.3958,159811.0
2021-03-11 11:10:00,30.42,30.48,30.41,30.42,139032.0,26.3871,26.4392,26.3785,26.3871,139032.0
2021-03-11 11:20:00,30.43,30.45,30.31,30.33,160759.0,26.3958,26.4132,26.2917,26.3091,160759.0
2021-03-11 11:30:00,30.32,30.38,30.32,30.36,125310.0,26.3004,26.3524,26.3004,26.3351,125310.0
2021-03-11 11:40:00,30.36,30.39,30.3,30.33,133764.0,26.3351,26.3611,26.283,26.3091,133764.0
2021-03-11 11:50:00,30.34,30.37,30.27,30.27,111449.0,26.3177,26.3438,26.257,26.257,111449.0
2021-03-11 12:00:00,30.28,30.33,30.26,30.29,156579.0,26.2657,26.3091,26.2483,26.2744,156579.0
2021-03-11 12:10:00,30.28,30.33,30.27,30.29,141548.0,26.2657,26.3091,26.257,26.2744,141548.0
2021-03-11 12:20:00,30.3,30.3,30.24,30.27,121423.0,26.283,26.283,26.231,26.257,121423.0
2021-03-11 12:30:00,30.28,30.3,30.25,30.29,160831.0,26.2657,26.283,26.2397,26.2744,160831.0
2021-03-11 12:40:00,30.28,30.29,30.16,30.17,117365.0,26.2657,26.2744,26.1616,26.1703,117365.0
2021-03-11 12:50:00,30.18,30.19,30.07,30.14,186677.0,26.179,26.1876,26.0835,26.1443,186677.0
2021-03-11 13:00:00,30.14,30.2,30.13,30.18,176691.0,26.1443,26.1963,26.1356,26.179,176691.0
2021-03-11 13:10:00,30.18,30.25,30.14,30.24,181037.0,26.179,26.2397,26.1443,26.231,181037.0
2021-03-11 13:20:00,30.24,30.26,30.19,30.22,123528.0,26.231,26.2483,26.1876,26.2137,123528.0
2021-03-11 13:30:00,30.23,30.25,30.17,30.2,118271.0,26.2223,26.2397,26.1703,26.1963,118271.0
2021-03-11 13:40:00,30.2,30.21,30.16,30.19,120416.0,26.1963,26.205,26.1616,26.1876,120416.0
2021-03-11 13:50:00,30.18,30.23,30.16,30.21,202162.0,26.179,26.2223,26.1616,26.205,202162.0
2021-03-11 14:00:00,30.22,30.27,30.21,30.25,159513.0,26.2137,26.257,26.205,26.2397,159513.0
2021-03-11 14:10:00,30.25,30.27,30.23,30.25,117967.0,26.2397,26.257,26.2223,26.2397,117967.0
2021-03-11 14:20:00,30.24,30.27,30.24,30.24,189117.0,26.231,26.257,26.231,26.231,189117.0
2021-03-11 14:30:00,30.25,30.38,30.24,30.36,171105.0,26.2397,26.3524,26.231,26.3351,171105.0
2021-03-11 14:40:00,30.36,30.39,30.31,30.34,176145.0,26.3351,26.3611,26.2917,26.3177,176145.0
2021-03-11 14:50:00,30.34,30.37,30.29,30.35,153642.0,26.3177,26.3438,26.2744,26.3264,153642.0
2021-03-11 15:00:00,30.34,30.41,30.33,30.41,183382.0,26.3177,26.3785,26.3091,26.3785,183382.0
2021-03-11 15:10:00,30.41,30.41,30.35,30.39,206634.0,26.3785,26.3785,26.3264,26.3611,206634.0
2021-03-11 15:20:00,30.38,30.44,30.38,30.44,203721.0,26.3524,26.4045,26.3524,26.4045,203721.0
2021-03-11 15:30:00,30.44,30.45,30.34,30.4,386808.0,26.4045,26.4132,26.3177,26.3698,386808.0
2021-03-11 15:40:00,30.4,30.45,30.33,30.34,439254.0,26.3698,26.4132,26.3091,26.3177,439254.0
2021-03-11 15:50:00,30.33,30.35,30.29,30.34,1000184.0,26.3091,26.3264,26.2744,26.3177,1000184.0
2021-03-12 09:30:00,30.26,30.56,30.17,30.49,403723.0,26.2483,26.5086,26.1703,26.4479,403723.0
2021-03-12 09:40:00,30.49,30.54,30.41,30.52,239532.0,26.4479,26.4912,26.3785,26.4739,239532.0
2021-03-12 09:50:00,30.53,30.83,30.52,30.75,391700.0,26.4826,26.7428,26.4739,26.6734,391700.0
2021-03-12 10:00:00,30.75,30.75,30.56,30.62,151353.0,26.6734,26.6734,26.5086,26.5606,151353.0
2021-03-12 10:10:00,30.61,30.68,30.56,30.64,167758.0,26.5519,26.6127,26.5086,26.578,167758.0
2021-03-12 10:20:00,30.63,30.64,30.55,30.64,123193.0,26.5693,26.578,26.4999,26.578,123193.0
2021-03-12 10:30:00,30.63,30.64,30.55,30.63,143299.0,26.5693,26.578,26.4999,26.5693,143299.0
2021-03-12 10:40:00,30.63,30.64,30.55,30.57,146508.0,26.5693,26.578,26.4999,26.5173,146508.0
2021-03-12 10:50:00,30.57,30.59,30.5,30.57,160064.0,26.5173,26.5346,26.4565,26.5173,160064.0
2021-03-12 11:00:00,30.56,30.62,30.5,30.52,217193.0,26.5086,26.5606,26.4565,26.4739,217193.0
2021-03-12 11:10:00,30.52,30.55,30.45,30.46,136098.0,26.4739,26.4999,26.4132,26.4218,136098.0
2021-03-12 11:20:00,30.46,30.48,30.43,30.45,86492.0,26.4218,26.4392,26.3958,26.4132,86492.0
2021-03-12 11:30:00,30.44,30.46,30.39,30.43,140612.0,26.4045,26.4218,26.3611,26.3958,140612.0
2021-03-12 11:40:00,30.43,30.44,30.4,30.42,119362.0,26.3958,26.4045,26.3698,26.3871,119362.0
2021-03-12 11:50:00,30.41,30.44,30.34,30.37,148746.0,26.3785,26.4045,26.3177,26.3438,148746.0
2021-03-12 12:00:00,30.37,30.41,30.33,30.41,103062.0,26.3438,26.3785,26.3091,26.3785,103062.0
2021-03-12 12:10:00,30.41,30.52,30.38,30.51,183885.0,26.3785,26.4739,26.3524,26.4652,183885.0
2021-03-12 12:20:00,30.51,30.51,30.4,30.43,207545.0,26.4652,26.4652,26.3698,26.3958,207545.0
2021-03-12 12:30:00,30.44,30.45,30.38,30.42,151888.0,26.4045,26.4132,26.3524,26.3871,151888.0
2021-03-12 12:40:00,30.42,30.42,30.36,30.4,97715.0,26.3871,26.3871,26.3351,26.3698,97715.0
2021-03-12 12:50:00,30.4,30.4,30.35,30.37,94001.0,26.3698,26.3698,26.3264,26.3438,94001.0
2021-03-12 13:00:00,30.38,30.41,30.35,30.39,96857.0,26.3524,26.3785,26.3264,26.3611,96857.0
2021-03-12 13:10:00,30.39,30.39,30.36,30.38,83274.0,26.3611,26.3611,26.3351,26.3524,83274.0
2021-03-12 13:20:00,30.38,30.39,30.33,30.33,123312.0,26.3524,26.3611,26.3091,26.3091,123312.0
2021-03-12 13:30:00,30.33,30.35,30.3,30.34,102308.0,26.3091,26.3264,26.283,26.3177,102308.0
2021-03-12 13:40:00,30.34,30.34,30.24,30.27,106633.0,26.3177,26.3177,26.231,26.257,106633.0
2021-03-12 13:50:00,30.27,30.29,30.25,30.29,83930.0,26.257,26.2744,26.2397,26.2744,83930.0
2021-03-12 14:00:00,30.29,30.35,30.28,30.32,109437.0,26.2744,26.3264,26.2657,26.3004,109437.0
2021-03-12 14:10:00,30.32,30.35,30.27,30.29,96658.0,26.3004,26.3264,26.257,26.2744,96658.0
2021-03-12 14:20:00,30.29,30.29,30.22,30.25,144116.0,26.2744,26.2744,26.2137,26.2397,144116.0
2021-03-12 14:30:00,30.25,30.33,30.24,30.33,115815.0,26.2397,26.3091,26.231,26.3091,115815.0
2021-03-12 14:40:00,30.33,30.36,30.31,30.32,113108.0,26.3091,26.3351,26.2917,26.3004,113108.0
2021-03-12 14:50:00,30.31,30.32,30.23,30.28,123863.0,26.2917,26.3004,26.2223,26.2657,123863.0
2021-03-12 15:00:00,30.28,30.28,30.17,30.17,120648.0,26.2657,26.2657,26.1703,26.1703,120648.0
2021-03-12 15:10:00,30.17,30.23,30.16,30.18,193846.0,26.1703,26.2223,26.1616,26.179,193846.0
2021-03-12 15:20:00,30.19,30.2,30.12,30.13,277521.0,26.1876,26.1963,26.1269,26.1356,277521.0
2021-03-12 15:30:00,30.14,30.24,30.13,30.24,427797.0,26.1443,26.231,26.1356,26.231,427797.0
2021-03-12 15:40:00,30.23,30.29,30.22,30.26,411164.0,26.2223,26.2744,26.2137,26.2483,411164.0
2021-03-12 15:50:00,30.25,30.31,30.22,30.28,781298.0,26.2397,26.2917,26.2137,26.2657,781298.0
2021-03-15 09:30:00,30.26,30.34,30.08,30.28,549485.0,26.2483,26.3177,26.0922,26.2657,549485.0
2021-03-15 09:40:00,30.28,30.3,30.12,30.19,361098.0,26.2657,26.283,26.1269,26.1876,361098.0
2021-03-15 09:50:00,30.19,30.25,30.16,30.18,312888.0,26.1876,26.2397,26.1616,26.179,312888.0
2021-03-15 10:00:00,30.18,30.3,30.15,30.15,319775.0,26.179,26.283,26.1529,26.1529,319775.0
2021-03-15 10:10:00,30.15,30.3,30.14,30.21,431611.0,26.1529,26.283,26.1443,26.205,431611.0
2021-03-15 10:20:00,30.21,30.25,30.17,30.19,298729.0,26.205,26.2397,26.1703,26.1876,298729.0
2021-03-15 10:30:00,30.19,30.23,30.14,30.17,320026.0,26.1876,26.2223,26.1443,26.1703,320026.0
2021-03-15 10:40:00,30.17,30.25,30.15,30.23,189918.0,26.1703,26.2397,26.1529,26.2223,189918.0
2021-03-15 10:50:00,30.23,30.24,30.18,30.21,358530.0,26.2223,26.231,26.179,26.205,358530.0
2021-03-15 11:00:00,30.21,30.39,30.19,30.33,283901.0,26.205,26.3611,26.1876,26.3091,283901.0
2021-03-15 11:10:00,30.33,30.35,30.3,30.3,219727.0,26.3091,26.3264,26.283,26.283,219727.0
2021-03-15 11:20:00,30.3,30.31,30.25,30.27,173881.0,26.283,26.2917,26.2397,26.257,173881.0
2021-03-15 11:30:00,30.27,30.29,30.21,30.25,220586.0,26.257,26.2744,26.205,26.2397,220586.0
2021-03-15 11:40:00,30.25,30.33,30.23,30.27,331379.0,26.2397,26.3091,26.2223,26.257,331379.0
2021-03-15 11:50:00,30.27,30.27,30.23,30.24,172445.0,26.257,26.257,26.2223,26.231,172445.0
2021-03-15 12:00:00,30.23,30.25,30.19,30.2,193822.0,26.2223,26.2397,26.1876,26.1963,193822.0
2021-03-15 12:10:00,30.2,30.22,30.18,30.19,237759.0,26.1963,26.2137,26.179,26.1876,237759.0
2021-03-15 12:20:00,30.19,30.24,30.18,30.21,305913.0,26.1876,26.231,26.179,26.205,305913.0
2021-03-15 12:30:00,30.21,30.31,30.2,30.29,240343.0,26.205,26.2917,26.1963,26.2744,240343.0
2021-03-15 12:40:00,30.29,30.38,30.28,30.37,151357.0,26.2744,26.3524,26.2657,26.3438,151357.0
2021-03-15 12:50:00,30.38,30.39,30.34,30.39,137434.0,26.3524,26.3611,26.3177,26.3611,137434.0
2021-03-15 13:00:00,30.39,30.4,30.34,30.37,163438.0,26.3611,26.3698,26.3177,26.3438,163438.0
2021-03-15 13:10:00,30.37,30.38,30.35,30.38,124659.0,26.3438,26.3524,26.3264,26.3524,124659.0
2021-03-15 13:20:00,30.38,30.48,30.37,30.48,176017.0,26.3524,26.4392,26.3438,26.4392,176017.0
2021-03-15 13:30:00,30.48,30.5,30.47,30.5,127505.0,26.4392,26.4565,26.4305,26.4565,127505.0
2021-03-15 13:40:00,30.5,30.54,30.5,30.52,155691.0,26.4565,26.4912,26.4565,26.4739,155691.0
2021-03-15 13:50:00,30.52,30.56,30.52,30.55,116719.0,26.4739,26.5086,26.4739,26.4999,116719.0
2021-03-15 14:00:00,30.56,30.61,30.55,30.6,203765.0,26.5086,26.5519,26.4999,26.5433,203765.0
2021-03-15 14:10:00,30.59,30.6,30.55,30.58,137307.0,26.5346,26.5433,26.4999,26.5259,137307.0
2021-03-15 14:20:00,30.58,30.6,30.56,30.6,143365.0,26.5259,26.5433,26.5086,26.5433,143365.0
2021-03-15 14:30:00,30.59,30.62,30.58,30.61,195898.0,26.5346,26.5606,26.5259,26.5519,195898.0
2021-03-15 14:40:00,30.61,30.73,30.6,30.71,308430.0,26.5519,26.656,26.5433,26.6387,308430.0
2021-03-15 14:50:00,30.71,30.72,30.62,30.63,225026.0,26.6387,26.6474,26.5606,26.5693,225026.0
2021-03-15 15:00:00,30.63,30.63,30.6,30.62,129988.0,26.5693,26.5693,26.5433,26.5606,129988.0
2021-03-15 15:10:00,30.62,30.66,30.6,30.62,287849.0,26.5606,26.5953,26.5433,26.5606,287849.0
2021-03-15 15:20:00,30.62,30.68,30.59,30.65,355307.0,26.5606,26.6127,26.5346,26.5866,355307.0
2021-03-15 15:30:00,30.66,30.69,30.65,30.66,321821.0,26.5953,26.6213,26.5866,26.5953,321821.0
2021-03-15 15:40:00,30.66,30.75,30.65,30.71,521689.0,26.5953,26.6734,26.5866,26.6387,521689.0
2021-03-15 15:50:00,30.72,30.81,30.71,30.78,1091976.0,26.6474,26.7254,26.6387,26.6994,1091976.0
2021-03-16 09:30:00,30.81,30.83,30.49,30.63,452600.0,26.7254,26.7428,26.4479,26.5693,452600.0
2021-03-16 09:40:00,30.64,30.95,30.62,30.92,307774.0,26.578,26.8469,26.5606,26.8209,307774.0
2021-03-16 09:50:00,30.92,30.98,30.82,30.96,334211.0,26.8209,26.8729,26.7341,26.8555,334211.0
2021-03-16 10:00:00,30.95,30.96,30.74,30.75,237588.0,26.8469,26.8555,26.6647,26.6734,237588.0
2021-03-16 10:10:00,30.75,30.81,30.67,30.72,248864.0,26.6734,26.7254,26.604,26.6474,248864.0
2021-03-16 10:20:00,30.72,30.75,30.69,30.73,172926.0,26.6474,26.6734,26.6213,26.656,172926.0
2021-03-16 10:30:00,30.73,30.76,30.64,30.67,210511.0,26.656,26.6821,26.578,26.604,210511.0
2021-03-16 10:40:00,30.67,30.77,30.65,30.67,264471.0,26.604,26.6907,26.5866,26.604,264471.0
2021-03-16 10:50:00,30.67,30.67,30.53,30.54,141933.0,26.604,26.604,26.4826,26.4912,141933.0
2021-03-16 11:00:00,30.53,30.56,30.43,30.53,183516.0,26.4826,26.5086,26.3958,26.4826,183516.0
2021-03-16 11:10:00,30.53,30.54,30.47,30.54,170195.0,26.4826,26.4912,26.4305,26.4912,170195.0
2021-03-16 11:20:00,30.54,30.57,30.51,30.52,170543.0,26.4912,26.5173,26.4652,26.4739,170543.0
2021-03-16 11:30:00,30.52,30.56,30.47,30.55,170750.0,26.4739,26.5086,26.4305,26.4999,170750.0
2021-03-16 11:40:00,30.55,30.56,30.46,30.5,180880.0,26.4999,26.5086,26.4218,26.4565,180880.0
2021-03-16 11:50:00,30.5,30.64,30.49,30.63,265886.0,26.4565,26.578,26.4479,26.5693,265886.0
2021-03-16 12:00:00,30.64,30.72,30.61,30.67,270514.0,26.578,26.6474,26.5519,26.604,270514.0
2021-03-16 12:10:00,30.67,30.69,30.58,30.59,188049.0,26.604,26.6213,26.5259,26.5346,188049.0
2021-03-16 12:20:00,30.6,30.6,30.55,30.55,122750.0,26.5433,26.5433,26.4999,26.4999,122750.0
2021-03-16 12:30:00,30.55,30.69,30.55,30.69,104381.0,26.4999,26.6213,26.4999,26.6213,104381.0
2021-03-16 12:40:00,30.68,30.78,30.67,30.78,120400.0,26.6127,26.6994,26.604,26.6994,120400.0
2021-03-16 12:50:00,30.78,30.79,30.74,30.76,96914.0,26.6994,26.7081,26.6647,26.6821,96914.0
2021-03-16 13:00:00,30.77,30.81,30.75,30.78,194228.0,26.6907,26.7254,26.6734,26.6994,194228.0
2021-03-16 13:10:00,30.78,30.79,30.7,30.71,103316.0,26.6994,26.7081,26.63,26.6387,103316.0
2021-03-16 13:20:00,30.71,30.73,30.6,30.6,154806.0,26.6387,26.656,26.5433,26.5433,154806.0
2021-03-16 13:30:00,30.6,30.62,30.56,30.57,155302.0,26.5433,26.5606,26.5086,26.5173,155302.0
2021-03-16 13:40:00,30.57,30.58,30.54,30.58,99118.0,26.5173,26.5259,26.4912,26.5259,99118.0
2021-03-16 13:50:00,30.58,30.58,30.53,30.54,150591.0,26.5259,26.5259,26.4826,26.4912,150591.0
2021-03-16 14:00:00,30.54,30.58,30.52,30.53,234958.0,26.4912,26.5259,26.4739,26.4826,234958.0
2021-03-16 14:10:00,30.54,30.6,30.52,30.58,125424.0,26.4912,26.5433,26.4739,26.5259,125424.0
2021-03-16 14:20:00,30.57,30.58,30.4,30.42,144774.0,26.5173,26.5259,26.3698,26.3871,144774.0
2021-03-16 14:30:00,30.42,30.46,30.39,30.43,186059.0,26.3871,26.4218,26.3611,26.3958,186059.0
2021-03-16 14:40:00,30.42,30.47,30.38,30.46,210776.0,26.3871,26.4305,26.3524,26.4218,210776.0
2021-03-16 14:50:00,30.46,30.53,30.45,30.52,124513.0,26.4218,26.4826,26.4132,26.4739,124513.0
2021-03-16 15:00:00,30.51,30.57,30.47,30.52,157021.0,26.4652,26.5173,26.4305,26.4739,157021.0
2021-03-16 15:10:00,30.52,30.56,30.5,30.55,172550.0,26.4739,26.5086,26.4565,26.4999,172550.0
2021-03-16 15:20:00,30.55,30.56,30.49,30.5,203613.0,26.4999,26.5086,26.4479,26.4565,203613.0
2021-03-16 15:30:00,30.5,30.59,30.46,30.53,274302.0,26.4565,26.5346,26.4218,26.4826,274302.0
2021-03-16 15:40:00,30.53,30.54,30.4,30.42,369673.0,26.4826,26.4912,26.3698,26.3871,369673.0
2021-03-16 15:50:00,30.42,30.47,30.41,30.42,1011956.0,26.3871,26.4305,26.3785,26.3871,1011956.0
2021-03-17 09:30:00,30.29,30.49,30.25,30.4,413960.0,26.2744,26.4479,26.2397,26.3698,413960.0
2021-03-17 09:40:00,30.4,30.69,30.4,30.59,190712.0,26.3698,26.6213,26.3698,26.5346,190712.0
2021-03-17 09:50:00,30.58,30.66,30.52,30.65,264205.0,26.5259,26.5953,26.4739,26.5866,264205.0
2021-03-17 10:00:00,30.65,30.65,30.53,30.57,209984.0,26.5866,26.5866,26.4826,26.5173,209984.0
2021-03-17 10:10:00,30.57,30.62,30.48,30.55,226303.0,26.5173,26.5606,26.4392,26.4999,226303.0
2021-03-17 10:20:00,30.55,30.64,30.52,30.62,167995.0,26.4999,26.578,26.4739,26.5606,167995.0
2021-03-17 10:30:00,30.62,30.64,30.5,30.51,167031.0,26.5606,26.578,26.4565,26.4652,167031.0
2021-03-17 10:40:00,30.5,30.5,30.37,30.4,115625.0,26.4565,26.4565,26.3438,26.3698,115625.0
2021-03-17 10:50:00,30.39,30.41,30.33,30.37,155738.0,26.3611,26.3785,26.3091,26.3438,155738.0
2021-03-17 11:00:00,30.37,30.38,30.32,30.36,143153.0,26.3438,26.3524,26.3004,26.3351,143153.0
2021-03-17 11:10:00,30.36,30.42,30.33,30.35,142427.0,26.3351,26.3871,26.3091,26.3264,142427.0
2021-03-17 11:20:00,30.35,30.37,30.31,30.35,108670.0,26.3264,26.3438,26.2917,26.3264,108670.0
2021-03-17 11:30:00,30.35,30.36,30.3,30.32,93937.0,26.3264,26.3351,26.283,26.3004,93937.0
2021-03-17 11:40:00,30.32,30.54,30.31,30.53,284090.0,26.3004,26.4912,26.2917,26.4826,284090.0
2021-03-17 11:50:00,30.54,30.59,30.53,30.55,93842.0,26.4912,26.5346,26.4826,26.4999,93842.0
2021-03-17 12:00:00,30.55,30.6,30.52,30.59,107636.0,26.4999,26.5433,26.4739,26.5346,107636.0
2021-03-17 12:10:00,30.59,30.59,30.54,30.55,129018.0,26.5346,26.5346,26.4912,26.4999,129018.0
2021-03-17 12:20:00,30.55,30.57,30.46,30.48,167972.0,26.4999,26.5173,26.4218,26.4392,167972.0
2021-03-17 12:30:00,30.48,30.48,30.43,30.45,90057.0,26.4392,26.4392,26.3958,26.4132,90057.0
2021-03-17 12:40:00,30.46,30.46,30.39,30.44,100959.0,26.4218,26.4218,26.3611,26.4045,100959.0
2021-03-17 12:50:00,30.45,30.48,30.42,30.48,109583.0,26.4132,26.4392,26.3871,26.4392,109583.0
2021-03-17 13:00:00,30.49,30.52,30.46,30.46,101051.0,26.4479,26.4739,26.4218,26.4218,101051.0
2021-03-17 13:10:00,30.46,30.48,30.36,30.38,119463.0,26.4218,26.4392,26.3351,26.3524,119463.0
2021-03-17 13:20:00,30.38,30.4,30.36,30.37,131535.0,26.3524,26.3698,26.3351,26.3438,131535.0
2021-03-17 13:30:00,30.36,30.43,30.35,30.38,213898.0,26.3351,26.3958,26.3264,26.3524,213898.0
2021-03-17 13:40:00,30.39,30.4,30.35,30.36,132467.0,26.3611,26.3698,26.3264,26.3351,132467.0
2021-03-17 13:50:00,30.35,30.38,30.31,30.33,145209.0,26.3264,26.3524,26.2917,26.3091,145209.0
2021-03-17 14:00:00,30.33,30.57,30.33,30.54,240295.0,26.3091,26.5173,26.3091,26.4912,240295.0
2021-03-17 14:10:00,30.55,30.63,30.49,30.5,197465.0,26.4999,26.5693,26.4479,26.4565,197465.0
2021-03-17 14:20:00,30.5,30.51,30.42,30.43,218897.0,26.4565,26.4652,26.3871,26.3958,218897.0
2021-03-17 14:30:00,30.42,30.58,30.37,30.58,235465.0,26.3871,26.5259,26.3438,26.5259,235465.0
2021-03-17 14:40:00,30.57,30.69,30.56,30.63,248385.0,26.5173,26.6213,26.5086,26.5693,248385.0
2021-03-17 14:50:00,30.62,30.68,30.59,30.67,202108.0,26.5606,26.6127,26.5346,26.604,202108.0
2021-03-17 15:00:00,30.68,30.78,30.67,30.75,235822.0,26.6127,26.6994,26.604,26.6734,235822.0
2021-03-17 15:10:00,30.75,30.76,30.65,30.69,258094.0,26.6734,26.6821,26.5866,26.6213,258094.0
2021-03-17 15:20:00,30.7,30.7,30.64,30.69,267679.0,26.63,26.63,26.578,26.6213,267679.0
2021-03-17 15:30:00,30.69,30.79,30.67,30.71,376633.0,26.6213,26.7081,26.604,26.6387,376633.0
2021-03-17 15:40:00,30.71,30.76,30.67,30.73,460867.0,26.6387,26.6821,26.604,26.656,460867.0
2021-03-17 15:50:00,30.72,30.76,30.68,30.74,1070008.0,26.6474,26.6821,26.6127,26.6647,1070008.0
2021-03-18 09:30:00,30.56,30.72,30.43,30.55,356364.0,26.5086,26.6474,26.3958,26.4999,356364.0
2021-03-18 09:40:00,30.55,30.74,30.54,30.67,337276.0,26.4999,26.6647,26.4912,26.604,337276.0
2021-03-18 09:50:00,30.68,30.85,30.64,30.82,261927.0,26.6127,26.7601,26.578,26.7341,261927.0
2021-03-18 10:00:00,30.83,30.88,30.74,30.76,229398.0,26.7428,26.7862,26.6647,26.6821,229398.0
2021-03-18 10:10:00,30.77,30.82,30.73,30.8,283563.0,26.6907,26.7341,26.656,26.7168,283563.0
2021-03-18 10:20:00,30.8,30.89,30.79,30.88,174985.0,26.7168,26.7948,26.7081,26.7862,174985.0
2021-03-18 10:30:00,30.89,30.92,30.84,30.85,207970.0,26.7948,26.8209,26.7515,26.7601,207970.0
2021-03-18 10:40:00,30.84,30.85,30.73,30.75,221550.0,26.7515,26.7601,26.656,26.6734,221550.0
2021-03-18 10:50:00,30.76,30.77,30.66,30.77,164387.0,26.6821,26.6907,26.5953,26.6907,164387.0
2021-03-18 11:00:00,30.77,30.94,30.76,30.91,243975.0,26.6907,26.8382,26.6821,26.8122,243975.0
2021-03-18 11:10:00,30.92,30.96,30.88,30.96,163521.0,26.8209,26.8555,26.7862,26.8555,163521.0
2021-03-18 11:20:00,30.96,30.99,30.95,30.98,119664.0,26.8555,26.8816,26.8469,26.8729,119664.0
2021-03-18 11:30:00,30.98,30.98,30.92,30.94,140395.0,26.8729,26.8729,26.8209,26.8382,140395.0
2021-03-18 11:40:00,30.93,30.94,30.89,30.9,125461.0,26.8295,26.8382,26.7948,26.8035,125461.0
2021-03-18 11:50:00,30.9,30.95,30.89,30.94,184563.0,26.8035,26.8469,26.7948,26.8382,184563.0
2021-03-18 12:00:00,30.94,30.99,30.93,30.98,132254.0,26.8382,26.8816,26.8295,26.8729,132254.0
2021-03-18 12:10:00,30.99,31.11,30.98,31.0,387703.0,26.8816,26.9857,26.8729,26.8902,387703.0
2021-03-18 12:20:00,31.0,31.01,30.92,30.95,132488.0,26.8902,26.8989,26.8209,26.8469,132488.0
2021-03-18 12:30:00,30.95,30.95,30.85,30.89,153001.0,26.8469,26.8469,26.7601,26.7948,153001.0
2021-03-18 12:40:00,30.89,30.92,30.86,30.87,140417.0,26.7948,26.8209,26.7688,26.7775,140417.0
2021-03-18 12:50:00,30.87,30.87,30.72,30.76,136377.0,26.7775,26.7775,26.6474,26.6821,136377.0
2021-03-18 13:00:00,30.76,30.84,30.76,30.78,114671.0,26.6821,26.7515,26.6821,26.6994,114671.0
2021-03-18 13:10:00,30.78,30.81,30.75,30.8,97217.0,26.6994,26.7254,26.6734,26.7168,97217.0
2021-03-18 13:20:00,30.8,30.86,30.79,30.85,128990.0,26.7168,26.7688,26.7081,26.7601,128990.0
2021-03-18 13:30:00,30.85,30.85,30.76,30.78,107023.0,26.7601,26.7601,26.6821,26.6994,107023.0
2021-03-18 13:40:00,30.78,30.81,30.76,30.78,118396.0,26.6994,26.7254,26.6821,26.6994,118396.0
2021-03-18 13:50:00,30.78,30.9,30.77,30.88,324863.0,26.6994,26.8035,26.6907,26.7862,324863.0
2021-03-18 14:00:00,30.88,30.89,30.79,30.84,106764.0,26.7862,26.7948,26.7081,26.7515,106764.0
2021-03-18 14:10:00,30.84,30.85,30.68,30.71,159738.0,26.7515,26.7601,26.6127,26.6387,159738.0
2021-03-18 14:20:00,30.7,30.76,30.67,30.69,166807.0,26.63,26.6821,26.604,26.6213,166807.0
2021-03-18 14:30:00,30.69,30.75,30.56,30.63,212975.0,26.6213,26.6734,26.5086,26.5693,212975.0
2021-03-18 14:40:00,30.62,30.69,30.57,30.68,218618.0,26.5606,26.6213,26.5173,26.6127,218618.0
2021-03-18 14:50:00,30.69,30.7,30.65,30.67,136341.0,26.6213,26.63,26.5866,26.604,136341.0
2021-03-18 15:00:00,30.67,30.71,30.58,30.62,185356.0,26.604,26.6387,26.5259,26.5606,185356.0
2021-03-18 15:10:00,30.62,30.67,30.56,30.57,224628.0,26.5606,26.604,26.5086,26.5173,224628.0
2021-03-18 15:20:00,30.58,30.59,30.45,30.54,238788.0,26.5259,26.5346,26.4132,26.4912,238788.0
2021-03-18 15:30:00,30.53,30.55,30.36,30.39,323307.0,26.4826,26.4999,26.3351,26.3611,323307.0
2021-03-18 15:40:00,30.38,30.42,30.25,30.26,437438.0,26.3524,26.3871,26.2397,26.2483,437438.0
2021-03-18 15:50:00,30.24,30.33,30.22,30.3,759398.0,26.231,26.3091,26.2137,26.283,759398.0
2021-03-19 09:30:00,30.04,30.15,29.76,29.85,1309355.0,26.0575,26.1529,25.8146,25.8927,1309355.0
2021-03-19 09:40:00,29.85,29.85,29.68,29.77,409920.0,25.8927,25.8927,25.7452,25.8233,409920.0
2021-03-19 09:50:00,29.77,29.96,29.76,29.89,380577.0,25.8233,25.9881,25.8146,25.9274,380577.0
2021-03-19 10:00:00,29.89,29.91,29.74,29.8,262569.0,25.9274,25.9447,25.7973,25.8493,262569.0
2021-03-19 10:10:00,29.8,29.92,29.72,29.92,271851.0,25.8493,25.9534,25.7799,25.9534,271851.0
2021-03-19 10:20:00,29.92,29.95,29.87,29.87,292437.0,25.9534,25.9794,25.9101,25.9101,292437.0
2021-03-19 10:30:00,29.86,29.89,29.68,29.85,305234.0,25.9014,25.9274,25.7452,25.8927,305234.0
2021-03-19 10:40:00,29.85,29.94,29.83,29.89,237527.0,25.8927,25.9708,25.8754,25.9274,237527.0
2021-03-19 10:50:00,29.9,29.99,29.89,29.96,229376.0,25.9361,26.0141,25.9274,25.9881,229376.0
2021-03-19 11:00:00,29.96,29.99,29.91,29.92,243479.0,25.9881,26.0141,25.9447,25.9534,243479.0
2021-03-19 11:10:00,29.93,30.0,29.91,30.0,165934.0,25.9621,26.0228,25.9447,26.0228,165934.0
2021-03-19 11:20:00,29.99,30.12,29.96,30.02,241900.0,26.0141,26.1269,25.9881,26.0402,241900.0
2021-03-19 11:30:00,30.01,30.07,29.98,30.06,184756.0,26.0315,26.0835,26.0055,26.0749,184756.0
2021-03-19 11:40:00,30.07,30.2,30.05,30.19,192987.0,26.0835,26.1963,26.0662,26.1876,192987.0
2021-03-19 11:50:00,30.19,30.21,30.12,30.17,221470.0,26.1876,26.205,26.1269,26.1703,221470.0
2021-03-19 12:00:00,30.17,30.23,30.16,30.22,206483.0,26.1703,26.2223,26.1616,26.2137,206483.0
2021-03-19 12:10:00,30.22,30.24,30.13,30.21,250057.0,26.2137,26.231,26.1356,26.205,250057.0
2021-03-19 12:20:00,30.21,30.25,30.19,30.21,183443.0,26.205,26.2397,26.1876,26.205,183443.0
2021-03-19 12:30:00,30.21,30.25,30.2,30.2,206431.0,26.205,26.2397,26.1963,26.1963,206431.0
2021-03-19 12:40:00,30.21,30.32,30.2,30.27,282499.0,26.205,26.3004,26.1963,26.257,282499.0
2021-03-19 12:50:00,30.28,30.28,30.19,30.21,213881.0,26.2657,26.2657,26.1876,26.205,213881.0
2021-03-19 13:00:00,30.22,30.23,30.13,30.17,194470.0,26.2137,26.2223,26.1356,26.1703,194470.0
2021-03-19 13:10:00,30.17,30.25,30.16,30.2,222492.0,26.1703,26.2397,26.1616,26.1963,222492.0
2021-03-19 13:20:00,30.21,30.23,30.18,30.21,167130.0,26.205,26.2223,26.179,26.205,167130.0
2021-03-19 13:30:00,30.21,30.28,30.17,30.25,252210.0,26.205,26.2657,26.1703,26.2397,252210.0
2021-03-19 13:40:00,30.26,30.3,30.25,30.29,191090.0,26.2483,26.283,26.2397,26.2744,191090.0
2021-03-19 13:50:00,30.28,30.29,30.23,30.23,167328.0,26.2657,26.2744,26.2223,26.2223,167328.0
2021-03-19 14:00:00,30.24,30.3,30.18,30.18,227916.0,26.231,26.283,26.179,26.179,227916.0
2021-03-19 14:10:00,30.19,30.22,30.11,30.14,196571.0,26.1876,26.2137,26.1182,26.1443,196571.0
2021-03-19 14:20:00,30.14,30.22,30.09,30.22,240257.0,26.1443,26.2137,26.1009,26.2137,240257.0
2021-03-19 14:30:00,30.23,30.24,30.19,30.21,273607.0,26.2223,26.231,26.1876,26.205,273607.0
2021-03-19 14:40:00,30.21,30.24,30.18,30.2,215414.0,26.205,26.231,26.179,26.1963,215414.0
2021-03-19 14:50:00,30.21,30.22,30.11,30.21,206497.0,26.205,26.2137,26.1182,26.205,206497.0
2021-03-19 15:00:00,30.21,30.26,30.13,30.17,295409.0,26.205,26.2483,26.1356,26.1703,295409.0
2021-03-19 15:10:00,30.17,30.22,30.13,30.15,344742.0,26.1703,26.2137,26.1356,26.1529,344742.0
2021-03-19 15:20:00,30.16,30.17,30.02,30.04,360132.0,26.1616,26.1703,26.0402,26.0575,360132.0
2021-03-19 15:30:00,30.05,30.11,30.04,30.08,736882.0,26.0662,26.1182,26.0575,26.0922,736882.0
2021-03-19 15:40:00,30.07,30.15,30.05,30.14,1118766.0,26.0835,26.1529,26.0662,26.1443,1118766.0
2021-03-19 15:50:00,30.15,30.25,30.07,30.07,2048321.0,26.1529,26.2397,26.0835,26.0835,2048321.0
2021-03-22 09:30:00,30.11,30.19,29.85,30.16,503213.0,26.1182,26.1876,25.8927,26.1616,503213.0
2021-03-22 09:40:00,30.16,30.34,30.08,30.33,289763.0,26.1616,26.3177,26.0922,26.3091,289763.0
2021-03-22 09:50:00,30.33,30.43,30.24,30.26,265712.0,26.3091,26.3958,26.231,26.2483,265712.0
2021-03-22 10:00:00,30.27,30.36,30.08,30.11,187888.0,26.257,26.3351,26.0922,26.1182,187888.0
2021-03-22 10:10:00,30.12,30.17,30.08,30.16,147905.0,26.1269,26.1703,26.0922,26.1616,147905.0
2021-03-22 10:20:00,30.16,30.18,30.02,30.05,340410.0,26.1616,26.179,26.0402,26.0662,340410.0
2021-03-22 10:30:00,30.05,30.16,30.03,30.1,636241.0,26.0662,26.1616,26.0488,26.1096,636241.0
2021-03-22 10:40:00,30.11,30.23,30.08,30.13,662238.0,26.1182,26.2223,26.0922,26.1356,662238.0
2021-03-22 10:50:00,30.13,30.15,30.09,30.13,277728.0,26.1356,26.1529,26.1009,26.1356,277728.0
2021-03-22 11:00:00,30.13,30.38,30.11,30.35,266496.0,26.1356,26.3524,26.1182,26.3264,266496.0
2021-03-22 11:10:00,30.35,30.35,30.23,30.25,257304.0,26.3264,26.3264,26.2223,26.2397,257304.0
2021-03-22 11:20:00,30.25,30.32,30.23,30.3,323746.0,26.2397,26.3004,26.2223,26.283,323746.0
2021-03-22 11:30:00,30.3,30.4,30.29,30.38,438157.0,26.283,26.3698,26.2744,26.3524,438157.0
2021-03-22 11:40:00,30.38,30.45,30.37,30.43,399357.0,26.3524,26.4132,26.3438,26.3958,399357.0
2021-03-22 11:50:00,30.43,30.44,30.39,30.41,291096.0,26.3958,26.4045,26.3611,26.3785,291096.0
2021-03-22 12:00:00,30.41,30.47,30.38,30.44,131728.0,26.3785,26.4305,26.3524,26.4045,131728.0
2021-03-22 12:10:00,30.44,30.49,30.42,30.49,251698.0,26.4045,26.4479,26.3871,26.4479,251698.0
2021-03-22 12:20:00,30.49,30.5,30.44,30.49,188080.0,26.4479,26.4565,26.4045,26.4479,188080.0
2021-03-22 12:30:00,30.5,30.51,30.44,30.5,428526.0,26.4565,26.4652,26.4045,26.4565,428526.0
2021-03-22 12:40:00,30.5,30.58,30.47,30.56,210428.0,26.4565,26.5259,26.4305,26.5086,210428.0
2021-03-22 12:50:00,30.56,30.56,30.5,30.52,125649.0,26.5086,26.5086,26.4565,26.4739,125649.0
2021-03-22 13:00:00,30.52,30.54,30.48,30.5,239060.0,26.4739,26.4912,26.4392,26.4565,239060.0
2021-03-22 13:10:00,30.5,30.58,30.5,30.57,261684.0,26.4565,26.5259,26.4565,26.5173,261684.0
2021-03-22 13:20:00,30.57,30.58,30.51,30.54,170346.0,26.5173,26.5259,26.4652,26.4912,170346.0
2021-03-22 13:30:00,30.54,30.56,30.49,30.5,190904.0,26.4912,26.5086,26.4479,26.4565,190904.0
2021-03-22 13:40:00,30.51,30.61,30.48,30.57,400452.0,26.4652,26.5519,26.4392,26.5173,400452.0
2021-03-22 13:50:00,30.58,30.64,30.55,30.64,98413.0,26.5259,26.578,26.4999,26.578,98413.0
2021-03-22 14:00:00,30.64,30.71,30.62,30.7,76431.0,26.578,26.6387,26.5606,26.63,76431.0
2021-03-22 14:10:00,30.71,30.71,30.65,30.67,153693.0,26.6387,26.6387,26.5866,26.604,153693.0
2021-03-22 14:20:00,30.66,30.67,30.63,30.64,101981.0,26.5953,26.604,26.5693,26.578,101981.0
2021-03-22 14:30:00,30.64,30.72,30.63,30.71,165636.0,26.578,26.6474,26.5693,26.6387,165636.0
2021-03-22 14:40:00,30.7,30.7,30.64,30.68,144493.0,26.63,26.63,26.578,26.6127,144493.0
2021-03-22 14:50:00,30.68,30.68,30.61,30.63,145673.0,26.6127,26.6127,26.5519,26.5693,145673.0
2021-03-22 15:00:00,30.62,30.63,30.59,30.6,157948.0,26.5606,26.5693,26.5346,26.5433,157948.0
2021-03-22 15:10:00,30.61,30.62,30.53,30.55,219337.0,26.5519,26.5606,26.4826,26.4999,219337.0
2021-03-22 15:20:00,30.55,30.58,30.5,30.51,226340.0,26.4999,26.5259,26.4565,26.4652,226340.0
2021-03-22 15:30:00,30.52,30.54,30.44,30.46,261641.0,26.4739,26.4912,26.4045,26.4218,261641.0
2021-03-22 15:40:00,30.46,30.47,30.39,30.39,285342.0,26.4218,26.4305,26.3611,26.3611,285342.0
2021-03-22 15:50:00,30.39,30.5,30.37,30.47,993988.0,26.3611,26.4565,26.3438,26.4305,993988.0
2021-03-23 09:30:00,30.34,30.46,30.19,30.42,295473.0,26.3177,26.4218,26.1876,26.3871,295473.0
2021-03-23 09:40:00,30.42,30.55,30.31,30.53,205570.0,26.3871,26.4999,26.2917,26.4826,205570.0
2021-03-23 09:50:00,30.52,30.53,30.35,30.53,166312.0,26.4739,26.4826,26.3264,26.4826,166312.0
2021-03-23 10:00:00,30.52,30.57,30.45,30.47,248448.0,26.4739,26.5173,26.4132,26.4305,248448.0
2021-03-23 10:10:00,30.47,30.53,30.46,30.48,123778.0,26.4305,26.4826,26.4218,26.4392,123778.0
2021-03-23 10:20:00,30.48,30.48,30.37,30.43,115420.0,26.4392,26.4392,26.3438,26.3958,115420.0
2021-03-23 10:30:00,30.43,30.43,30.27,30.29,284890.0,26.3958,26.3958,26.257,26.2744,284890.0
2021-03-23 10:40:00,30.29,30.29,30.18,30.24,164540.0,26.2744,26.2744,26.179,26.231,164540.0
2021-03-23 10:50:00,30.24,30.32,30.17,30.2,150191.0,26.231,26.3004,26.1703,26.1963,150191.0
2021-03-23 11:00:00,30.2,30.29,30.18,30.26,133514.0,26.1963,26.2744,26.179,26.2483,133514.0
2021-03-23 11:10:00,30.26,30.35,30.24,30.29,134803.0,26.2483,26.3264,26.231,26.2744,134803.0
2021-03-23 11:20:00,30.29,30.43,30.28,30.38,199704.0,26.2744,26.3958,26.2657,26.3524,199704.0
2021-03-23 11:30:00,30.38,30.4,30.31,30.32,309986.0,26.3524,26.3698,26.2917,26.3004,309986.0
2021-03-23 11:40:00,30.32,30.36,30.25,30.32,112825.0,26.3004,26.3351,26.2397,26.3004,112825.0
2021-03-23 11:50:00,30.33,30.33,30.22,30.29,125665.0,26.3091,26.3091,26.2137,26.2744,125665.0
2021-03-23 12:00:00,30.29,30.31,30.19,30.22,133245.0,26.2744,26.2917,26.1876,26.2137,133245.0
2021-03-23 12:10:00,30.23,30.24,30.15,30.19,152405.0,26.2223,26.231,26.1529,26.1876,152405.0
2021-03-23 12:20:00,30.2,30.24,30.18,30.2,142879.0,26.1963,26.231,26.179,26.1963,142879.0
2021-03-23 12:30:00,30.2,30.23,30.14,30.19,134982.0,26.1963,26.2223,26.1443,26.1876,134982.0
2021-03-23 12:40:00,30.2,30.22,30.15,30.17,112207.0,26.1963,26.2137,26.1529,26.1703,112207.0
2021-03-23 12:50:00,30.17,30.22,30.14,30.2,158873.0,26.1703,26.2137,26.1443,26.1963,158873.0
2021-03-23 13:00:00,30.21,30.26,30.2,30.23,123592.0,26.205,26.2483,26.1963,26.2223,123592.0
2021-03-23 13:10:00,30.23,30.24,30.19,30.2,156830.0,26.2223,26.231,26.1876,26.1963,156830.0
2021-03-23 13:20:00,30.19,30.2,30.16,30.19,91266.0,26.1876,26.1963,26.1616,26.1876,91266.0
2021-03-23 13:30:00,30.19,30.2,30.1,30.11,111298.0,26.1876,26.1963,26.1096,26.1182,111298.0
2021-03-23 13:40:00,30.11,30.14,30.09,30.11,150892.0,26.1182,26.1443,26.1009,26.1182,150892.0
2021-03-23 13:50:00,30.12,30.14,30.07,30.1,157862.0,26.1269,26.1443,26.0835,26.1096,157862.0
2021-03-23 14:00:00,30.1,30.11,30.05,30.09,188015.0,26.1096,26.1182,26.0662,26.1009,188015.0
2021-03-23 14:10:00,30.1,30.11,30.01,30.02,192738.0,26.1096,26.1182,26.0315,26.0402,192738.0
2021-03-23 14:20:00,30.02,30.04,29.98,29.99,135933.0,26.0402,26.0575,26.0055,26.0141,135933.0
2021-03-23 14:30:00,29.99,30.0,29.85,29.87,189176.0,26.0141,26.0228,25.8927,25.9101,189176.0
2021-03-23 14:40:00,29.87,29.89,29.81,29.87,141746.0,25.9101,25.9274,25.858,25.9101,141746.0
2021-03-23 14:50:00,29.86,29.87,29.69,29.72,250908.0,25.9014,25.9101,25.7539,25.7799,250908.0
2021-03-23 15:00:00,29.73,29.76,29.67,29.68,194279.0,25.7886,25.8146,25.7366,25.7452,194279.0
2021-03-23 15:10:00,29.69,29.72,29.62,29.65,217326.0,25.7539,25.7799,25.6932,25.7192,217326.0
2021-03-23 15:20:00,29.64,29.65,29.52,29.58,308174.0,25.7105,25.7192,25.6065,25.6585,308174.0
2021-03-23 15:30:00,29.57,29.57,29.44,29.5,396257.0,25.6498,25.6498,25.5371,25.5891,396257.0
2021-03-23 15:40:00,29.49,29.63,29.49,29.59,307546.0,25.5804,25.7019,25.5804,25.6672,307546.0
2021-03-23 15:50:00,29.58,29.62,29.51,29.58,733696.0,25.6585,25.6932,25.5978,25.6585,733696.0
2021-03-24 09:30:00,29.73,30.22,29.69,30.19,489194.0,25.7886,26.2137,25.7539,26.1876,489194.0
2021-03-24 09:40:00,30.18,30.26,30.09,30.18,154863.0,26.179,26.2483,26.1009,26.179,154863.0
2021-03-24 09:50:00,30.17,30.17,29.92,29.94,178968.0,26.1703,26.1703,25.9534,25.9708,178968.0
2021-03-24 10:00:00,29.94,30.02,29.88,29.9,145403.0,25.9708,26.0402,25.9187,25.9361,145403.0
2021-03-24 10:10:00,29.9,30.0,29.78,29.79,162294.0,25.9361,26.0228,25.832,25.8407,162294.0
2021-03-24 10:20:00,29.8,29.87,29.77,29.84,207730.0,25.8493,25.9101,25.8233,25.884,207730.0
2021-03-24 10:30:00,29.84,29.97,29.81,29.92,105455.0,25.884,25.9968,25.858,25.9534,105455.0
2021-03-24 10:40:00,29.92,30.0,29.88,29.96,140239.0,25.9534,26.0228,25.9187,25.9881,140239.0
2021-03-24 10:50:00,29.96,30.02,29.92,29.95,129896.0,25.9881,26.0402,25.9534,25.9794,129896.0
2021-03-24 11:00:00,29.95,29.97,29.8,29.81,116910.0,25.9794,25.9968,25.8493,25.858,116910.0
2021-03-24 11:10:00,29.82,29.82,29.74,29.75,113634.0,25.8667,25.8667,25.7973,25.806,113634.0
2021-03-24 11:20:00,29.74,29.84,29.72,29.84,124416.0,25.7973,25.884,25.7799,25.884,124416.0
2021-03-24 11:30:00,29.85,29.86,29.77,29.82,113081.0,25.8927,25.9014,25.8233,25.8667,113081.0
2021-03-24 11:40:00,29.82,29.83,29.77,29.79,117937.0,25.8667,25.8754,25.8233,25.8407,117937.0
2021-03-24 11:50:00,29.8,29.8,29.72,29.76,84706.0,25.8493,25.8493,25.7799,25.8146,84706.0
2021-03-24 12:00:00,29.77,29.83,29.75,29.8,94851.0,25.8233,25.8754,25.806,25.8493,94851.0
2021-03-24 12:10:00,29.81,29.85,29.79,29.82,120780.0,25.858,25.8927,25.8407,25.8667,120780.0
2021-03-24 12:20:00,29.83,29.86,29.79,29.81,98524.0,25.8754,25.9014,25.8407,25.858,98524.0
2021-03-24 12:30:00,29.81,29.82,29.74,29.76,71062.0,25.858,25.8667,25.7973,25.8146,71062.0
2021-03-24 12:40:00,29.77,29.8,29.73,29.75,86359.0,25.8233,25.8493,25.7886,25.806,86359.0
2021-03-24 12:50:00,29.75,29.79,29.72,29.78,88935.0,25.806,25.8407,25.7799,25.832,88935.0
2021-03-24 13:00:00,29.78,29.78,29.6,29.64,191652.0,25.832,25.832,25.6758,25.7105,191652.0
2021-03-24 13:10:00,29.64,29.64,29.55,29.59,132507.0,25.7105,25.7105,25.6325,25.6672,132507.0
2021-03-24 13:20:00,29.6,29.71,29.59,29.67,134618.0,25.6758,25.7713,25.6672,25.7366,134618.0
2021-03-24 13:30:00,29.67,29.77,29.66,29.75,106912.0,25.7366,25.8233,25.7279,25.806,106912.0
2021-03-24 13:40:00,29.75,29.77,29.64,29.77,107540.0,25.806,25.8233,25.7105,25.8233,107540.0
2021-03-24 13:50:00,29.78,29.84,29.78,29.84,97211.0,25.832,25.884,25.832,25.884,97211.0
2021-03-24 14:00:00,29.83,29.83,29.76,29.79,83588.0,25.8754,25.8754,25.8146,25.8407,83588.0
2021-03-24 14:10:00,29.79,29.79,29.68,29.73,148784.0,25.8407,25.8407,25.7452,25.7886,148784.0
2021-03-24 14:20:00,29.73,29.79,29.65,29.66,122339.0,25.7886,25.8407,25.7192,25.7279,122339.0
2021-03-24 14:30:00,29.65,29.65,29.58,29.6,147984.0,25.7192,25.7192,25.6585,25.6758,147984.0
2021-03-24 14:40:00,29.59,29.61,29.5,29.58,214840.0,25.6672,25.6845,25.5891,25.6585,214840.0
2021-03-24 14:50:00,29.58,29.59,29.48,29.54,168211.0,25.6585,25.6672,25.5718,25.6238,168211.0
2021-03-24 15:00:00,29.54,29.61,29.52,29.55,188871.0,25.6238,25.6845,25.6065,25.6325,188871.0
2021-03-24 15:10:00,29.55,29.6,29.51,29.58,226269.0,25.6325,25.6758,25.5978,25.6585,226269.0
2021-03-24 15:20:00,29.58,29.58,29.44,29.5,173552.0,25.6585,25.6585,25.5371,25.5891,173552.0
2021-03-24 15:30:00,29.51,29.52,29.38,29.45,231776.0,25.5978,25.6065,25.485,25.5457,231776.0
2021-03-24 15:40:00,29.45,29.5,29.42,29.44,321217.0,25.5457,25.5891,25.5197,25.5371,321217.0
2021-03-24 15:50:00,29.43,29.44,29.36,29.37,872611.0,25.5284,25.5371,25.4677,25.4763,872611.0
2021-03-25 09:30:00,29.11,29.39,29.08,29.19,474812.0,25.2508,25.4937,25.2248,25.3202,474812.0
2021-03-25 09:40:00,29.2,29.24,29.12,29.13,311075.0,25.3289,25.3636,25.2595,25.2682,311075.0
2021-03-25 09:50:00,29.12,29.21,28.97,29.19,268437.0,25.2595,25.3376,25.1294,25.3202,268437.0
2021-03-25 10:00:00,29.19,29.47,29.16,29.45,205126.0,25.3202,25.5631,25.2942,25.5457,205126.0
2021-03-25 10:10:00,29.45,29.49,29.39,29.42,252840.0,25.5457,25.5804,25.4937,25.5197,252840.0
2021-03-25 10:20:00,29.43,29.59,29.43,29.47,176625.0,25.5284,25.6672,25.5284,25.5631,176625.0
2021-03-25 10:30:00,29.48,29.5,29.29,29.34,147596.0,25.5718,25.5891,25.4069,25.4503,147596.0
2021-03-25 10:40:00,29.34,29.36,29.24,29.24,108071.0,25.4503,25.4677,25.3636,25.3636,108071.0
2021-03-25 10:50:00,29.24,29.27,29.17,29.26,125657.0,25.3636,25.3896,25.3029,25.3809,125657.0
2021-03-25 11:00:00,29.25,29.25,29.11,29.15,112177.0,25.3722,25.3722,25.2508,25.2855,112177.0
2021-03-25 11:10:00,29.15,29.25,29.13,29.22,124444.0,25.2855,25.3722,25.2682,25.3462,124444.0
2021-03-25 11:20:00,29.23,29.26,29.19,29.25,184695.0,25.3549,25.3809,25.3202,25.3722,184695.0
2021-03-25 11:30:00,29.25,29.37,29.22,29.32,190645.0,25.3722,25.4763,25.3462,25.433,190645.0
2021-03-25 11:40:00,29.33,29.37,29.3,29.33,111266.0,25.4416,25.4763,25.4156,25.4416,111266.0
2021-03-25 11:50:00,29.33,29.57,29.32,29.55,121593.0,25.4416,25.6498,25.433,25.6325,121593.0
2021-03-25 12:00:00,29.56,29.58,29.5,29.51,185497.0,25.6412,25.6585,25.5891,25.5978,185497.0
2021-03-25 12:10:00,29.51,29.58,29.48,29.56,124460.0,25.5978,25.6585,25.5718,25.6412,124460.0
2021-03-25 12:20:00,29.56,29.65,29.51,29.63,177762.0,25.6412,25.7192,25.5978,25.7019,177762.0
2021-03-25 12:30:00,29.63,29.69,29.62,29.68,81707.0,25.7019,25.7539,25.6932,25.7452,81707.0
2021-03-25 12:40:00,29.68,29.83,29.67,29.81,98085.0,25.7452,25.8754,25.7366,25.858,98085.0
2021-03-25 12:50:00,29.8,29.84,29.76,29.78,99744.0,25.8493,25.884,25.8146,25.832,99744.0
2021-03-25 13:00:00,29.78,29.79,29.67,29.72,133284.0,25.832,25.8407,25.7366,25.7799,133284.0
2021-03-25 13:10:00,29.72,29.79,29.71,29.71,89238.0,25.7799,25.8407,25.7713,25.7713,89238.0
2021-03-25 13:20:00,29.72,29.74,29.65,29.66,106548.0,25.7799,25.7973,25.7192,25.7279,106548.0
2021-03-25 13:30:00,29.66,29.67,29.56,29.65,102269.0,25.7279,25.7366,25.6412,25.7192,102269.0
2021-03-25 13:40:00,29.65,29.74,29.63,29.68,157629.0,25.7192,25.7973,25.7019,25.7452,157629.0
2021-03-25 13:50:00,29.68,29.71,29.65,29.66,290222.0,25.7452,25.7713,25.7192,25.7279,290222.0
2021-03-25 14:00:00,29.65,29.68,29.61,29.66,142311.0,25.7192,25.7452,25.6845,25.7279,142311.0
2021-03-25 14:10:00,29.65,29.74,29.62,29.74,109315.0,25.7192,25.7973,25.6932,25.7973,109315.0
2021-03-25 14:20:00,29.73,29.74,29.59,29.6,124233.0,25.7886,25.7973,25.6672,25.6758,124233.0
2021-03-25 14:30:00,29.6,29.74,29.59,29.73,155953.0,25.6758,25.7973,25.6672,25.7886,155953.0
2021-03-25 14:40:00,29.73,29.83,29.72,29.8,130581.0,25.7886,25.8754,25.7799,25.8493,130581.0
2021-03-25 14:50:00,29.8,29.88,29.77,29.86,283309.0,25.8493,25.9187,25.8233,25.9014,283309.0
2021-03-25 15:00:00,29.85,29.88,29.82,29.83,143343.0,25.8927,25.9187,25.8667,25.8754,143343.0
2021-03-25 15:10:00,29.84,29.94,29.83,29.94,197952.0,25.884,25.9708,25.8754,25.9708,197952.0
2021-03-25 15:20:00,29.93,29.96,29.89,29.96,168243.0,25.9621,25.9881,25.9274,25.9881,168243.0
2021-03-25 15:30:00,29.96,29.96,29.89,29.94,250585.0,25.9881,25.9881,25.9274,25.9708,250585.0
2021-03-25 15:40:00,29.95,29.99,29.93,29.95,252309.0,25.9794,26.0141,25.9621,25.9794,252309.0
2021-03-25 15:50:00,29.96,30.02,29.89,29.9,939978.0,25.9881,26.0402,25.9274,25.9361,939978.0
2021-03-26 09:30:00,30.02,30.3,30.02,30.28,288905.0,26.0402,26.283,26.0402,26.2657,288905.0
2021-03-26 09:40:00,30.28,30.43,30.23,30.42,270570.0,26.2657,26.3958,26.2223,26.3871,270570.0
2021-03-26 09:50:00,30.43,30.5,30.38,30.48,195909.0,26.3958,26.4565,26.3524,26.4392,195909.0
2021-03-26 10:00:00,30.49,30.56,30.46,30.54,303467.0,26.4479,26.5086,26.4218,26.4912,303467.0
2021-03-26 10:10:00,30.53,30.74,30.53,30.74,249046.0,26.4826,26.6647,26.4826,26.6647,249046.0
2021-03-26 10:20:00,30.74,30.83,30.69,30.8,221108.0,26.6647,26.7428,26.6213,26.7168,221108.0
2021-03-26 10:30:00,30.8,30.87,30.75,30.82,198534.0,26.7168,26.7775,26.6734,26.7341,198534.0
2021-03-26 10:40:00,30.83,30.84,30.73,30.81,211896.0,26.7428,26.7515,26.656,26.7254,211896.0
2021-03-26 10:50:00,30.8,30.84,30.72,30.77,170392.0,26.7168,26.7515,26.6474,26.6907,170392.0
2021-03-26 11:00:00,30.77,30.77,30.66,30.67,140501.0,26.6907,26.6907,26.5953,26.604,140501.0
2021-03-26 11:10:00,30.68,30.69,30.6,30.62,153665.0,26.6127,26.6213,26.5433,26.5606,153665.0
2021-03-26 11:20:00,30.62,30.67,30.58,30.6,150362.0,26.5606,26.604,26.5259,26.5433,150362.0
2021-03-26 11:30:00,30.61,30.7,30.59,30.69,122912.0,26.5519,26.63,26.5346,26.6213,122912.0
2021-03-26 11:40:00,30.69,30.72,30.67,30.69,151031.0,26.6213,26.6474,26.604,26.6213,151031.0
2021-03-26 11:50:00,30.69,30.71,30.62,30.63,156544.0,26.6213,26.6387,26.5606,26.5693,156544.0
2021-03-26 12:00:00,30.63,30.67,30.6,30.63,331841.0,26.5693,26.604,26.5433,26.5693,331841.0
2021-03-26 12:10:00,30.64,30.78,30.63,30.77,227456.0,26.578,26.6994,26.5693,26.6907,227456.0
2021-03-26 12:20:00,30.77,30.86,30.76,30.83,205255.0,26.6907,26.7688,26.6821,26.7428,205255.0
2021-03-26 12:30:00,30.83,30.9,30.8,30.9,210332.0,26.7428,26.8035,26.7168,26.8035,210332.0
2021-03-26 12:40:00,30.9,31.03,30.89,31.01,299240.0,26.8035,26.9163,26.7948,26.8989,299240.0
2021-03-26 12:50:00,31.01,31.05,30.98,31.01,297408.0,26.8989,26.9336,26.8729,26.8989,297408.0
2021-03-26 13:00:00,31.01,31.08,31.0,31.07,118163.0,26.8989,26.9596,26.8902,26.951,118163.0
2021-03-26 13:10:00,31.07,31.07,30.95,31.05,196653.0,26.951,26.951,26.8469,26.9336,196653.0
2021-03-26 13:20:00,31.05,31.07,31.0,31.06,232668.0,26.9336,26.951,26.8902,26.9423,232668.0
2021-03-26 13:30:00,31.06,31.16,31.06,31.1,619848.0,26.9423,27.029,26.9423,26.977,619848.0
2021-03-26 13:40:00,31.09,31.11,30.89,30.89,180580.0,26.9683,26.9857,26.7948,26.7948,180580.0
2021-03-26 13:50:00,30.9,31.02,30.89,31.02,158308.0,26.8035,26.9076,26.7948,26.9076,158308.0
2021-03-26 14:00:00,31.01,31.03,30.91,30.94,190975.0,26.8989,26.9163,26.8122,26.8382,190975.0
2021-03-26 14:10:00,30.94,30.95,30.8,30.85,172940.0,26.8382,26.8469,26.7168,26.7601,172940.0
2021-03-26 14:20:00,30.85,31.11,30.84,31.1,237339.0,26.7601,26.9857,26.7515,26.977,237339.0
2021-03-26 14:30:00,31.1,31.2,31.03,31.15,270477.0,26.977,27.0637,26.9163,27.0204,270477.0
2021-03-26 14:40:00,31.14,31.2,30.99,31.02,237505.0,27.0117,27.0637,26.8816,26.9076,237505.0
2021-03-26 14:50:00,31.01,31.24,31.0,31.23,267887.0,26.8989,27.0984,26.8902,27.0898,267887.0
2021-03-26 15:00:00,31.24,31.35,31.21,31.33,351454.0,27.0984,27.1938,27.0724,27.1765,351454.0
2021-03-26 15:10:00,31.33,31.39,31.29,31.39,251397.0,27.1765,27.2285,27.1418,27.2285,251397.0
2021-03-26 15:20:00,31.39,31.4,31.26,31.34,317499.0,27.2285,27.2372,27.1158,27.1852,317499.0
2021-03-26 15:30:00,31.34,31.44,31.33,31.39,538175.0,27.1852,27.2719,27.1765,27.2285,538175.0
2021-03-26 15:40:00,31.39,31.42,31.34,31.41,545393.0,27.2285,27.2546,27.1852,27.2459,545393.0
2021-03-26 15:50:00,31.41,31.69,31.38,31.66,1591935.0,27.2459,27.4888,27.2199,27.4627,1591935.0
2021-03-29 09:30:00,31.59,31.84,31.51,31.74,467214.0,27.402,27.6189,27.3326,27.5321,467214.0
2021-03-29 09:40:00,31.74,31.92,31.63,31.75,300319.0,27.5321,27.6883,27.4367,27.5408,300319.0
2021-03-29 09:50:00,31.76,31.94,31.74,31.83,230714.0,27.5495,27.7056,27.5321,27.6102,230714.0
2021-03-29 10:00:00,31.82,31.92,31.57,31.61,261140.0,27.6015,27.6883,27.3847,27.4194,261140.0
2021-03-29 10:10:00,31.62,31.71,31.55,31.59,130345.0,27.4281,27.5061,27.3673,27.402,130345.0
2021-03-29 10:20:00,31.59,31.63,31.53,31.57,169966.0,27.402,27.4367,27.35,27.3847,169966.0
2021-03-29 10:30:00,31.56,31.62,31.47,31.58,163196.0,27.376,27.4281,27.2979,27.3934,163196.0
2021-03-29 10:40:00,31.59,31.59,31.45,31.49,134050.0,27.402,27.402,27.2806,27.3153,134050.0
2021-03-29 10:50:00,31.5,31.56,31.41,31.42,175892.0,27.324,27.376,27.2459,27.2546,175892.0
2021-03-29 11:00:00,31.41,31.47,31.32,31.38,232324.0,27.2459,27.2979,27.1678,27.2199,232324.0
2021-03-29 11:10:00,31.38,31.41,31.25,31.27,135270.0,27.2199,27.2459,27.1071,27.1245,135270.0
2021-03-29 11:20:00,31.28,31.34,31.24,31.33,135281.0,27.1331,27.1852,27.0984,27.1765,135281.0
2021-03-29 11:30:00,31.33,31.39,31.3,31.35,138401.0,27.1765,27.2285,27.1505,27.1938,138401.0
2021-03-29 11:40:00,31.35,31.42,31.32,31.38,170629.0,27.1938,27.2546,27.1678,27.2199,170629.0
2021-03-29 11:50:00,31.38,31.46,31.33,31.38,157397.0,27.2199,27.2893,27.1765,27.2199,157397.0
2021-03-29 12:00:00,31.38,31.38,31.25,31.28,161998.0,27.2199,27.2199,27.1071,27.1331,161998.0
2021-03-29 12:10:00,31.28,31.29,31.17,31.19,112392.0,27.1331,27.1418,27.0377,27.0551,112392.0
2021-03-29 12:20:00,31.19,31.29,31.18,31.28,99232.0,27.0551,27.1418,27.0464,27.1331,99232.0
2021-03-29 12:30:00,31.28,31.35,31.25,31.32,141183.0,27.1331,27.1938,27.1071,27.1678,141183.0
2021-03-29 12:40:00,31.32,31.37,31.27,31.28,96815.0,27.1678,27.2112,27.1245,27.1331,96815.0
2021-03-29 12:50:00,31.28,31.38,31.26,31.34,120443.0,27.1331,27.2199,27.1158,27.1852,120443.0
2021-03-29 13:00:00,31.35,31.45,31.33,31.42,117755.0,27.1938,27.2806,27.1765,27.2546,117755.0
2021-03-29 13:10:00,31.42,31.43,31.34,31.36,124988.0,27.2546,27.2632,27.1852,27.2025,124988.0
2021-03-29 13:20:00,31.37,31.38,31.21,31.22,97304.0,27.2112,27.2199,27.0724,27.0811,97304.0
2021-03-29 13:30:00,31.21,31.4,31.2,31.31,121007.0,27.0724,27.2372,27.0637,27.1591,121007.0
2021-03-29 13:40:00,31.31,31.33,31.24,31.28,108116.0,27.1591,27.1765,27.0984,27.1331,108116.0
2021-03-29 13:50:00,31.28,31.35,31.23,31.25,241919.0,27.1331,27.1938,27.0898,27.1071,241919.0
2021-03-29 14:00:00,31.24,31.24,31.15,31.2,115354.0,27.0984,27.0984,27.0204,27.0637,115354.0
2021-03-29 14:10:00,31.19,31.2,31.12,31.15,113534.0,27.0551,27.0637,26.9943,27.0204,113534.0
2021-03-29 14:20:00,31.15,31.19,31.11,31.15,144666.0,27.0204,27.0551,26.9857,27.0204,144666.0
2021-03-29 14:30:00,31.15,31.15,31.06,31.09,147290.0,27.0204,27.0204,26.9423,26.9683,147290.0
2021-03-29 14:40:00,31.1,31.19,31.07,31.11,166821.0,26.977,27.0551,26.951,26.9857,166821.0
2021-03-29 14:50:00,31.11,31.12,31.01,31.05,139832.0,26.9857,26.9943,26.8989,26.9336,139832.0
2021-03-29 15:00:00,31.05,31.15,31.05,31.14,164416.0,26.9336,27.0204,26.9336,27.0117,164416.0
2021-03-29 15:10:00,31.15,31.23,31.1,31.2,195004.0,27.0204,27.0898,26.977,27.0637,195004.0
2021-03-29 15:20:00,31.21,31.25,31.19,31.24,178338.0,27.0724,27.1071,27.0551,27.0984,178338.0
2021-03-29 15:30:00,31.24,31.25,31.1,31.14,398388.0,27.0984,27.1071,26.977,27.0117,398388.0
2021-03-29 15:40:00,31.15,31.15,31.03,31.04,482259.0,27.0204,27.0204,26.9163,26.9249,482259.0
2021-03-29 15:50:00,31.03,31.09,31.01,31.07,1035456.0,26.9163,26.9683,26.8989,26.951,1035456.0
2021-03-30 09:30:00,31.0,31.2,31.0,31.16,359096.0,26.8902,27.0637,26.8902,27.029,359096.0
2021-03-30 09:40:00,31.15,31.17,31.01,31.02,179088.0,27.0204,27.0377,26.8989,26.9076,179088.0
2021-03-30 09:50:00,31.03,31.16,30.96,31.16,158178.0,26.9163,27.029,26.8555,27.029,158178.0
2021-03-30 10:00:00,31.17,31.19,31.04,31.09,219624.0,27.0377,27.0551,26.9249,26.9683,219624.0
2021-03-30 10:10:00,31.09,31.15,31.06,31.09,109523.0,26.9683,27.0204,26.9423,26.9683,109523.0
2021-03-30 10:20:00,31.08,31.11,30.98,31.11,133831.0,26.9596,26.9857,26.8729,26.9857,133831.0
2021-03-30 10:30:00,31.1,31.27,31.1,31.27,218263.0,26.977,27.1245,26.977,27.1245,218263.0
2021-03-30 10:40:00,31.27,31.3,31.23,31.26,127953.0,27.1245,27.1505,27.0898,27.1158,127953.0
2021-03-30 10:50:00,31.27,31.28,31.19,31.26,104585.0,27.1245,27.1331,27.0551,27.1158,104585.0
2021-03-30 11:00:00,31.26,31.38,31.24,31.35,154308.0,27.1158,27.2199,27.0984,27.1938,154308.0
2021-03-30 11:10:00,31.34,31.34,31.3,31.32,120985.0,27.1852,27.1852,27.1505,27.1678,120985.0
2021-03-30 11:20:00,31.33,31.33,31.21,31.25,104889.0,27.1765,27.1765,27.0724,27.1071,104889.0
2021-03-30 11:30:00,31.26,31.3,31.23,31.25,96104.0,27.1158,27.1505,27.0898,27.1071,96104.0
2021-03-30 11:40:00,31.26,31.35,31.26,31.32,119250.0,27.1158,27.1938,27.1158,27.1678,119250.0
2021-03-30 11:50:00,31.32,31.34,31.25,31.31,104681.0,27.1678,27.1852,27.1071,27.1591,104681.0
2021-03-30 12:00:00,31.31,31.34,31.28,31.34,80107.0,27.1591,27.1852,27.1331,27.1852,80107.0
2021-03-30 12:10:00,31.34,31.35,31.29,31.3,83587.0,27.1852,27.1938,27.1418,27.1505,83587.0
2021-03-30 12:20:00,31.29,31.35,31.26,31.33,81609.0,27.1418,27.1938,27.1158,27.1765,81609.0
2021-03-30 12:30:00,31.32,31.34,31.29,31.32,61104.0,27.1678,27.1852,27.1418,27.1678,61104.0
2021-03-30 12:40:00,31.32,31.32,31.23,31.29,54384.0,27.1678,27.1678,27.0898,27.1418,54384.0
2021-03-30 12:50:00,31.3,31.37,31.28,31.36,85181.0,27.1505,27.2112,27.1331,27.2025,85181.0
2021-03-30 13:00:00,31.35,31.36,31.31,31.33,86742.0,27.1938,27.2025,27.1591,27.1765,86742.0
2021-03-30 13:10:00,31.32,31.36,31.31,31.35,88097.0,27.1678,27.2025,27.1591,27.1938,88097.0
2021-03-30 13:20:00,31.36,31.45,31.34,31.41,169330.0,27.2025,27.2806,27.1852,27.2459,169330.0
2021-03-30 13:30:00,31.4,31.44,31.36,31.43,106814.0,27.2372,27.2719,27.2025,27.2632,106814.0
2021-03-30 13:40:00,31.43,31.45,31.4,31.4,109558.0,27.2632,27.2806,27.2372,27.2372,109558.0
2021-03-30 13:50:00,31.41,31.41,31.31,31.32,89732.0,27.2459,27.2459,27.1591,27.1678,89732.0
2021-03-30 14:00:00,31.31,31.32,31.25,31.31,110356.0,27.1591,27.1678,27.1071,27.1591,110356.0
2021-03-30 14:10:00,31.32,31.38,31.29,31.37,91062.0,27.1678,27.2199,27.1418,27.2112,91062.0
2021-03-30 14:20:00,31.37,31.4,31.34,31.36,131086.0,27.2112,27.2372,27.1852,27.2025,131086.0
2021-03-30 14:30:00,31.36,31.45,31.35,31.39,127444.0,27.2025,27.2806,27.1938,27.2285,127444.0
2021-03-30 14:40:00,31.39,31.44,31.39,31.44,131843.0,27.2285,27.2719,27.2285,27.2719,131843.0
2021-03-30 14:50:00,31.44,31.51,31.42,31.49,153861.0,27.2719,27.3326,27.2546,27.3153,153861.0
2021-03-30 15:00:00,31.49,31.55,31.45,31.53,140170.0,27.3153,27.3673,27.2806,27.35,140170.0
2021-03-30 15:10:00,31.52,31.54,31.5,31.52,163850.0,27.3413,27.3587,27.324,27.3413,163850.0
2021-03-30 15:20:00,31.52,31.59,31.51,31.57,206037.0,27.3413,27.402,27.3326,27.3847,206037.0
2021-03-30 15:30:00,31.58,31.66,31.53,31.54,239292.0,27.3934,27.4627,27.35,27.3587,239292.0
2021-03-30 15:40:00,31.54,31.55,31.51,31.53,182690.0,27.3587,27.3673,27.3326,27.35,182690.0
2021-03-30 15:50:00,31.53,31.57,31.46,31.57,618684.0,27.35,27.3847,27.2893,27.3847,618684.0
2021-03-31 09:30:00,31.6,31.96,31.6,31.95,354129.0,27.4107,27.723,27.4107,27.7143,354129.0
2021-03-31 09:40:00,31.95,31.98,31.73,31.74,176640.0,27.7143,27.7403,27.5235,27.5321,176640.0
2021-03-31 09:50:00,31.73,31.9,31.72,31.87,126545.0,27.5235,27.6709,27.5148,27.6449,126545.0
2021-03-31 10:00:00,31.87,31.95,31.86,31.9,158073.0,27.6449,27.7143,27.6362,27.6709,158073.0
2021-03-31 10:10:00,31.9,31.93,31.8,31.92,113987.0,27.6709,27.697,27.5842,27.6883,113987.0
2021-03-31 10:20:00,31.92,31.92,31.83,31.86,118007.0,27.6883,27.6883,27.6102,27.6362,118007.0
2021-03-31 10:30:00,31.86,31.87,31.75,31.85,113254.0,27.6362,27.6449,27.5408,27.6276,113254.0
2021-03-31 10:40:00,31.86,31.88,31.68,31.68,120021.0,27.6362,27.6536,27.4801,27.4801,120021.0
2021-03-31 10:50:00,31.67,31.78,31.67,31.76,109512.0,27.4714,27.5668,27.4714,27.5495,109512.0
2021-03-31 11:00:00,31.75,31.79,31.73,31.74,174825.0,27.5408,27.5755,27.5235,27.5321,174825.0
2021-03-31 11:10:00,31.74,31.82,31.68,31.81,147552.0,27.5321,27.6015,27.4801,27.5929,147552.0
2021-03-31 11:20:00,31.81,31.83,31.79,31.81,105024.0,27.5929,27.6102,27.5755,27.5929,105024.0
2021-03-31 11:30:00,31.81,31.82,31.69,31.71,96021.0,27.5929,27.6015,27.4888,27.5061,96021.0
2021-03-31 11:40:00,31.71,31.8,31.7,31.8,93090.0,27.5061,27.5842,27.4974,27.5842,93090.0
2021-03-31 11:50:00,31.8,31.81,31.77,31.78,84574.0,27.5842,27.5929,27.5582,27.5668,84574.0
2021-03-31 12:00:00,31.78,31.86,31.77,31.86,66404.0,27.5668,27.6362,27.5582,27.6362,66404.0
2021-03-31 12:10:00,31.85,31.87,31.82,31.87,88145.0,27.6276,27.6449,27.6015,27.6449,88145.0
2021-03-31 12:20:00,31.87,31.91,31.85,31.89,84703.0,27.6449,27.6796,27.6276,27.6623,84703.0
2021-03-31 12:30:00,31.89,31.91,31.87,31.87,55744.0,27.6623,27.6796,27.6449,27.6449,55744.0
2021-03-31 12:40:00,31.88,31.9,31.86,31.86,72016.0,27.6536,27.6709,27.6362,27.6362,72016.0
2021-03-31 12:50:00,31.87,31.89,31.86,31.88,63712.0,27.6449,27.6623,27.6362,27.6536,63712.0
2021-03-31 13:00:00,31.88,31.98,31.87,31.98,72563.0,27.6536,27.7403,27.6449,27.7403,72563.0
2021-03-31 13:10:00,31.98,32.0,31.97,31.99,89234.0,27.7403,27.7577,27.7316,27.749,89234.0
2021-03-31 13:20:00,31.99,32.07,31.98,32.0,286995.0,27.749,27.8184,27.7403,27.7577,286995.0
2021-03-31 13:30:00,32.0,32.06,31.99,32.01,85868.0,27.7577,27.8097,27.749,27.7663,85868.0
2021-03-31 13:40:00,32.01,32.05,31.98,32.05,56473.0,27.7663,27.801,27.7403,27.801,56473.0
2021-03-31 13:50:00,32.05,32.1,32.04,32.1,61927.0,27.801,27.8444,27.7924,27.8444,61927.0
2021-03-31 14:00:00,32.1,32.1,32.01,32.02,102711.0,27.8444,27.8444,27.7663,27.775,102711.0
2021-03-31 14:10:00,32.03,32.03,31.96,31.97,122968.0,27.7837,27.7837,27.723,27.7316,122968.0
2021-03-31 14:20:00,31.97,32.0,31.97,31.99,119633.0,27.7316,27.7577,27.7316,27.749,119633.0
2021-03-31 14:30:00,31.99,32.1,31.99,32.09,92199.0,27.749,27.8444,27.749,27.8357,92199.0
2021-03-31 14:40:00,32.08,32.12,32.04,32.09,141947.0,27.8271,27.8618,27.7924,27.8357,141947.0
2021-03-31 14:50:00,32.09,32.12,32.05,32.08,101744.0,27.8357,27.8618,27.801,27.8271,101744.0
2021-03-31 15:00:00,32.08,32.09,32.01,32.02,130674.0,27.8271,27.8357,27.7663,27.775,130674.0
2021-03-31 15:10:00,32.02,32.04,31.99,32.01,132139.0,27.775,27.7924,27.749,27.7663,132139.0
2021-03-31 15:20:00,32.01,32.04,32.0,32.0,174154.0,27.7663,27.7924,27.7577,27.7577,174154.0
2021-03-31 15:30:00,32.0,32.03,31.91,31.91,233863.0,27.7577,27.7837,27.6796,27.6796,233863.0
2021-03-31 15:40:00,31.91,31.95,31.88,31.91,309708.0,27.6796,27.7143,27.6536,27.6796,309708.0
2021-03-31 15:50:00,31.9,31.93,31.74,31.76,1113076.0,27.6709,27.697,27.5321,27.5495,1113076.0
2021-04-01 09:30:00,32.08,32.14,31.85,31.88,328682.0,27.8271,27.8791,27.6276,27.6536,328682.0
2021-04-01 09:40:00,31.86,31.88,31.7,31.7,198253.0,27.6362,27.6536,27.4974,27.4974,198253.0
2021-04-01 09:50:00,31.7,31.82,31.68,31.69,142669.0,27.4974,27.6015,27.4801,27.4888,142669.0
2021-04-01 10:00:00,31.69,31.81,31.66,31.7,157113.0,27.4888,27.5929,27.4627,27.4974,157113.0
2021-04-01 10:10:00,31.71,31.71,31.61,31.69,167097.0,27.5061,27.5061,27.4194,27.4888,167097.0
2021-04-01 10:20:00,31.69,31.73,31.62,31.73,146560.0,27.4888,27.5235,27.4281,27.5235,146560.0
2021-04-01 10:30:00,31.73,31.8,31.68,31.8,136141.0,27.5235,27.5842,27.4801,27.5842,136141.0
2021-04-01 10:40:00,31.79,31.87,31.78,31.86,121669.0,27.5755,27.6449,27.5668,27.6362,121669.0
2021-04-01 10:50:00,31.86,31.9,31.82,31.88,127200.0,27.6362,27.6709,27.6015,27.6536,127200.0
2021-04-01 11:00:00,31.87,31.92,31.79,31.83,119904.0,27.6449,27.6883,27.5755,27.6102,119904.0
2021-04-01 11:10:00,31.84,31.85,31.79,31.81,140310.0,27.6189,27.6276,27.5755,27.5929,140310.0
2021-04-01 11:20:00,31.8,31.84,31.77,31.83,190598.0,27.5842,27.6189,27.5582,27.6102,190598.0
2021-04-01 11:30:00,31.83,31.94,31.82,31.91,175998.0,27.6102,27.7056,27.6015,27.6796,175998.0
2021-04-01 11:40:00,31.91,31.91,31.82,31.84,150630.0,27.6796,27.6796,27.6015,27.6189,150630.0
2021-04-01 11:50:00,31.84,31.87,31.77,31.78,102688.0,27.6189,27.6449,27.5582,27.5668,102688.0
2021-04-01 12:00:00,31.77,31.81,31.76,31.8,101269.0,27.5582,27.5929,27.5495,27.5842,101269.0
2021-04-01 12:10:00,31.8,31.83,31.76,31.81,120046.0,27.5842,27.6102,27.5495,27.5929,120046.0
2021-04-01 12:20:00,31.82,31.85,31.79,31.81,182971.0,27.6015,27.6276,27.5755,27.5929,182971.0
2021-04-01 12:30:00,31.8,31.81,31.76,31.77,131227.0,27.5842,27.5929,27.5495,27.5582,131227.0
2021-04-01 12:40:00,31.77,31.78,31.73,31.76,100089.0,27.5582,27.5668,27.5235,27.5495,100089.0
2021-04-01 12:50:00,31.76,31.81,31.73,31.81,86935.0,27.5495,27.5929,27.5235,27.5929,86935.0
2021-04-01 13:00:00,31.81,31.85,31.8,31.81,113317.0,27.5929,27.6276,27.5842,27.5929,113317.0
2021-04-01 13:10:00,31.81,31.83,31.8,31.81,69085.0,27.5929,27.6102,27.5842,27.5929,69085.0
2021-04-01 13:20:00,31.81,31.83,31.81,31.83,74433.0,27.5929,27.6102,27.5929,27.6102,74433.0
2021-04-01 13:30:00,31.83,31.93,31.8,31.92,155284.0,27.6102,27.697,27.5842,27.6883,155284.0
2021-04-01 13:40:00,31.92,31.92,31.85,31.87,91288.0,27.6883,27.6883,27.6276,27.6449,91288.0
2021-04-01 13:50:00,31.87,31.89,31.84,31.88,96305.0,27.6449,27.6623,27.6189,27.6536,96305.0
2021-04-01 14:00:00,31.89,31.93,31.86,31.91,91953.0,27.6623,27.697,27.6362,27.6796,91953.0
2021-04-01 14:10:00,31.9,31.96,31.9,31.96,90119.0,27.6709,27.723,27.6709,27.723,90119.0
2021-04-01 14:20:00,31.96,32.04,31.94,32.04,84282.0,27.723,27.7924,27.7056,27.7924,84282.0
2021-04-01 14:30:00,32.03,32.07,32.02,32.02,77216.0,27.7837,27.8184,27.775,27.775,77216.0
2021-04-01 14:40:00,32.02,32.04,32.01,32.02,81039.0,27.775,27.7924,27.7663,27.775,81039.0
2021-04-01 14:50:00,32.02,32.04,31.99,32.01,79868.0,27.775,27.7924,27.749,27.7663,79868.0
2021-04-01 15:00:00,32.02,32.03,31.99,32.01,162079.0,27.775,27.7837,27.749,27.7663,162079.0
2021-04-01 15:10:00,32.02,32.03,31.94,31.95,173227.0,27.775,27.7837,27.7056,27.7143,173227.0
2021-04-01 15:20:00,31.94,31.95,31.89,31.89,183978.0,27.7056,27.7143,27.6623,27.6623,183978.0
2021-04-01 15:30:00,31.9,31.9,31.83,31.85,319571.0,27.6709,27.6709,27.6102,27.6276,319571.0
2021-04-01 15:40:00,31.85,31.93,31.85,31.9,294258.0,27.6276,27.697,27.6276,27.6709,294258.0
2021-04-01 15:50:00,31.91,32.07,31.9,32.06,805978.0,27.6796,27.8184,27.6709,27.8097,805978.0
2021-04-05 09:30:00,32.32,32.43,32.14,32.15,344297.0,28.0352,28.1307,27.8791,27.8878,344297.0
2021-04-05 09:40:00,32.14,32.14,31.92,31.93,187475.0,27.8791,27.8791,27.6883,27.697,187475.0
2021-04-05 09:50:00,31.93,31.94,31.74,31.84,139338.0,27.697,27.7056,27.5321,27.6189,139338.0
2021-04-05 10:00:00,31.84,31.9,31.78,31.89,168681.0,27.6189,27.6709,27.5668,27.6623,168681.0
2021-04-05 10:10:00,31.9,32.17,31.88,32.15,217259.0,27.6709,27.9051,27.6536,27.8878,217259.0
2021-04-05 10:20:00,32.16,32.31,32.15,32.29,165964.0,27.8965,28.0266,27.8878,28.0092,165964.0
2021-04-05 10:30:00,32.29,32.33,32.19,32.26,161748.0,28.0092,28.0439,27.9225,27.9832,161748.0
2021-04-05 10:40:00,32.26,32.32,32.22,32.31,81560.0,27.9832,28.0352,27.9485,28.0266,81560.0
2021-04-05 10:50:00,32.3,32.38,32.26,32.31,127795.0,28.0179,28.0873,27.9832,28.0266,127795.0
2021-04-05 11:00:00,32.3,32.32,32.22,32.32,96396.0,28.0179,28.0352,27.9485,28.0352,96396.0
2021-04-05 11:10:00,32.32,32.42,32.32,32.41,95430.0,28.0352,28.122,28.0352,28.1133,95430.0
2021-04-05 11:20:00,32.41,32.44,32.38,32.41,78616.0,28.1133,28.1393,28.0873,28.1133,78616.0
2021-04-05 11:30:00,32.42,32.43,32.38,32.38,112534.0,28.122,28.1307,28.0873,28.0873,112534.0
2021-04-05 11:40:00,32.38,32.43,32.37,32.41,92518.0,28.0873,28.1307,28.0786,28.1133,92518.0
2021-04-05 11:50:00,32.41,32.46,32.41,32.42,137624.0,28.1133,28.1567,28.1133,28.122,137624.0
2021-04-05 12:00:00,32.42,32.53,32.42,32.52,101094.0,28.122,28.2174,28.122,28.2087,101094.0
2021-04-05 12:10:00,32.52,32.54,32.43,32.45,107373.0,28.2087,28.2261,28.1307,28.148,107373.0
2021-04-05 12:20:00,32.45,32.57,32.44,32.56,102087.0,28.148,28.2521,28.1393,28.2434,102087.0
2021-04-05 12:30:00,32.55,32.59,32.52,32.53,86366.0,28.2348,28.2695,28.2087,28.2174,86366.0
2021-04-05 12:40:00,32.54,32.58,32.51,32.54,88712.0,28.2261,28.2608,28.2001,28.2261,88712.0
2021-04-05 12:50:00,32.53,32.58,32.52,32.58,95941.0,28.2174,28.2608,28.2087,28.2608,95941.0
2021-04-05 13:00:00,32.57,32.62,32.55,32.59,113923.0,28.2521,28.2955,28.2348,28.2695,113923.0
2021-04-05 13:10:00,32.59,32.59,32.54,32.58,91530.0,28.2695,28.2695,28.2261,28.2608,91530.0
2021-04-05 13:20:00,32.57,32.59,32.46,32.48,97745.0,28.2521,28.2695,28.1567,28.174,97745.0
2021-04-05 13:30:00,32.47,32.53,32.46,32.51,60033.0,28.1654,28.2174,28.1567,28.2001,60033.0
2021-04-05 13:40:00,32.51,32.52,32.46,32.48,112799.0,28.2001,28.2087,28.1567,28.174,112799.0
2021-04-05 13:50:00,32.48,32.49,32.44,32.45,92492.0,28.174,28.1827,28.1393,28.148,92492.0
2021-04-05 14:00:00,32.44,32.44,32.39,32.4,107970.0,28.1393,28.1393,28.096,28.1046,107970.0
2021-04-05 14:10:00,32.41,32.41,32.37,32.4,83839.0,28.1133,28.1133,28.0786,28.1046,83839.0
2021-04-05 14:20:00,32.4,32.41,32.33,32.41,137985.0,28.1046,28.1133,28.0439,28.1133,137985.0
2021-04-05 14:30:00,32.41,32.48,32.4,32.43,110298.0,28.1133,28.174,28.1046,28.1307,110298.0
2021-04-05 14:40:00,32.43,32.46,32.39,32.41,149052.0,28.1307,28.1567,28.096,28.1133,149052.0
2021-04-05 14:50:00,32.41,32.42,32.36,32.37,83356.0,28.1133,28.122,28.0699,28.0786,83356.0
2021-04-05 15:00:00,32.37,32.43,32.33,32.41,132461.0,28.0786,28.1307,28.0439,28.1133,132461.0
2021-04-05 15:10:00,32.41,32.51,32.41,32.51,146079.0,28.1133,28.2001,28.1133,28.2001,146079.0
2021-04-05 15:20:00,32.5,32.53,32.42,32.46,162140.0,28.1914,28.2174,28.122,28.1567,162140.0
2021-04-05 15:30:00,32.46,32.51,32.44,32.51,219731.0,28.1567,28.2001,28.1393,28.2001,219731.0
2021-04-05 15:40:00,32.5,32.52,32.45,32.46,243613.0,28.1914,28.2087,28.148,28.1567,243613.0
2021-04-05 15:50:00,32.46,32.49,32.42,32.46,437205.0,28.1567,28.1827,28.122,28.1567,437205.0
2021-04-06 09:30:00,32.33,32.56,32.31,32.51,305468.0,28.0439,28.2434,28.0266,28.2001,305468.0
2021-04-06 09:40:00,32.52,32.57,32.45,32.49,167440.0,28.2087,28.2521,28.148,28.1827,167440.0
2021-04-06 09:50:00,32.49,32.51,32.38,32.45,176336.0,28.1827,28.2001,28.0873,28.148,176336.0
2021-04-06 10:00:00,32.45,32.53,32.33,32.33,140267.0,28.148,28.2174,28.0439,28.0439,140267.0
2021-04-06 10:10:00,32.33,32.43,32.32,32.41,159549.0,28.0439,28.1307,28.0352,28.1133,159549.0
2021-04-06 10:20:00,32.41,32.42,32.18,32.19,441323.0,28.1133,28.122,27.9138,27.9225,441323.0
2021-04-06 10:30:00,32.19,32.29,32.18,32.25,155590.0,27.9225,28.0092,27.9138,27.9745,155590.0
2021-04-06 10:40:00,32.25,32.29,32.14,32.2,139177.0,27.9745,28.0092,27.8791,27.9312,139177.0
2021-04-06 10:50:00,32.22,32.26,32.16,32.18,129736.0,27.9485,27.9832,27.8965,27.9138,129736.0
2021-04-06 11:00:00,32.17,32.17,32.04,32.08,135135.0,27.9051,27.9051,27.7924,27.8271,135135.0
2021-04-06 11:10:00,32.08,32.21,32.07,32.2,164081.0,27.8271,27.9398,27.8184,27.9312,164081.0
2021-04-06 11:20:00,32.2,32.25,32.16,32.25,123752.0,27.9312,27.9745,27.8965,27.9745,123752.0
2021-04-06 11:30:00,32.25,32.28,32.22,32.24,128317.0,27.9745,28.0006,27.9485,27.9659,128317.0
2021-04-06 11:40:00,32.25,32.34,32.23,32.34,105812.0,27.9745,28.0526,27.9572,28.0526,105812.0
2021-04-06 11:50:00,32.33,32.35,32.31,32.32,92444.0,28.0439,28.0613,28.0266,28.0352,92444.0
2021-04-06 12:00:00,32.31,32.35,32.23,32.23,98625.0,28.0266,28.0613,27.9572,27.9572,98625.0
2021-04-06 12:10:00,32.23,32.25,32.22,32.23,89630.0,27.9572,27.9745,27.9485,27.9572,89630.0
2021-04-06 12:20:00,32.23,32.29,32.23,32.29,87336.0,27.9572,28.0092,27.9572,28.0092,87336.0
2021-04-06 12:30:00,32.29,32.33,32.24,32.31,154883.0,28.0092,28.0439,27.9659,28.0266,154883.0
2021-04-06 12:40:00,32.3,32.35,32.26,32.27,110290.0,28.0179,28.0613,27.9832,27.9919,110290.0
2021-04-06 12:50:00,32.27,32.34,32.24,32.32,96648.0,27.9919,28.0526,27.9659,28.0352,96648.0
2021-04-06 13:00:00,32.31,32.33,32.21,32.22,68072.0,28.0266,28.0439,27.9398,27.9485,68072.0
2021-04-06 13:10:00,32.22,32.28,32.2,32.26,131708.0,27.9485,28.0006,27.9312,27.9832,131708.0
2021-04-06 13:20:00,32.26,32.26,32.21,32.23,81634.0,27.9832,27.9832,27.9398,27.9572,81634.0
2021-04-06 13:30:00,32.23,32.32,32.19,32.31,198475.0,27.9572,28.0352,27.9225,28.0266,198475.0
2021-04-06 13:40:00,32.31,32.38,32.27,32.34,81647.0,28.0266,28.0873,27.9919,28.0526,81647.0
2021-04-06 13:50:00,32.35,32.38,32.32,32.34,69287.0,28.0613,28.0873,28.0352,28.0526,69287.0
2021-04-06 14:00:00,32.34,32.41,32.33,32.4,118274.0,28.0526,28.1133,28.0439,28.1046,118274.0
2021-04-06 14:10:00,32.4,32.43,32.38,32.43,96090.0,28.1046,28.1307,28.0873,28.1307,96090.0
2021-04-06 14:20:00,32.43,32.43,32.37,32.38,87119.0,28.1307,28.1307,28.0786,28.0873,87119.0
2021-04-06 14:30:00,32.37,32.37,32.32,32.34,121354.0,28.0786,28.0786,28.0352,28.0526,121354.0
2021-04-06 14:40:00,32.34,32.43,32.34,32.43,88698.0,28.0526,28.1307,28.0526,28.1307,88698.0
2021-04-06 14:50:00,32.42,32.42,32.33,32.34,114277.0,28.122,28.122,28.0439,28.0526,114277.0
2021-04-06 15:00:00,32.33,32.37,32.3,32.32,130822.0,28.0439,28.0786,28.0179,28.0352,130822.0
2021-04-06 15:10:00,32.32,32.32,32.23,32.29,198401.0,28.0352,28.0352,27.9572,28.0092,198401.0
2021-04-06 15:20:00,32.29,32.32,32.28,32.29,162681.0,28.0092,28.0352,28.0006,28.0092,162681.0
2021-04-06 15:30:00,32.29,32.31,32.25,32.27,218811.0,28.0092,28.0266,27.9745,27.9919,218811.0
2021-04-06 15:40:00,32.27,32.34,32.24,32.3,257863.0,27.9919,28.0526,27.9659,28.0179,257863.0
2021-04-06 15:50:00,32.3,32.34,32.26,32.29,787813.0,28.0179,28.0526,27.9832,28.0092,787813.0
2021-04-07 09:30:00,32.2,32.58,32.2,32.51,387546.0,27.9312,28.2608,27.9312,28.2001,387546.0
2021-04-07 09:40:00,32.49,32.6,32.42,32.55,165269.0,28.1827,28.2781,28.122,28.2348,165269.0
2021-04-07 09:50:00,32.55,32.6,32.5,32.58,115521.0,28.2348,28.2781,28.1914,28.2608,115521.0
2021-04-07 10:00:00,32.58,32.62,32.52,32.59,141624.0,28.2608,28.2955,28.2087,28.2695,141624.0
2021-04-07 10:10:00,32.59,32.66,32.55,32.64,130161.0,28.2695,28.3302,28.2348,28.3128,130161.0
2021-04-07 10:20:00,32.64,32.67,32.55,32.62,125669.0,28.3128,28.3388,28.2348,28.2955,125669.0
2021-04-07 10:30:00,32.62,32.66,32.59,32.61,141117.0,28.2955,28.3302,28.2695,28.2868,141117.0
2021-04-07 10:40:00,32.61,32.64,32.59,32.61,125483.0,28.2868,28.3128,28.2695,28.2868,125483.0
2021-04-07 10:50:00,32.6,32.65,32.57,32.64,126128.0,28.2781,28.3215,28.2521,28.3128,126128.0
2021-04-07 11:00:00,32.63,32.63,32.51,32.52,123678.0,28.3042,28.3042,28.2001,28.2087,123678.0
2021-04-07 11:10:00,32.52,32.52,32.41,32.41,141133.0,28.2087,28.2087,28.1133,28.1133,141133.0
2021-04-07 11:20:00,32.41,32.42,32.32,32.4,178360.0,28.1133,28.122,28.0352,28.1046,178360.0
2021-04-07 11:30:00,32.4,32.4,32.26,32.26,92039.0,28.1046,28.1046,27.9832,27.9832,92039.0
2021-04-07 11:40:00,32.27,32.3,32.24,32.27,72648.0,27.9919,28.0179,27.9659,27.9919,72648.0
2021-04-07 11:50:00,32.28,32.31,32.25,32.3,61169.0,28.0006,28.0266,27.9745,28.0179,61169.0
2021-04-07 12:00:00,32.29,32.33,32.28,32.31,70957.0,28.0092,28.0439,28.0006,28.0266,70957.0
2021-04-07 12:10:00,32.32,32.32,32.21,32.24,80736.0,28.0352,28.0352,27.9398,27.9659,80736.0
2021-04-07 12:20:00,32.25,32.29,32.24,32.27,65553.0,27.9745,28.0092,27.9659,27.9919,65553.0
2021-04-07 12:30:00,32.27,32.35,32.25,32.3,359068.0,27.9919,28.0613,27.9745,28.0179,359068.0
2021-04-07 12:40:00,32.3,32.3,32.22,32.24,188633.0,28.0179,28.0179,27.9485,27.9659,188633.0
2021-04-07 12:50:00,32.24,32.28,32.23,32.26,95865.0,27.9659,28.0006,27.9572,27.9832,95865.0
2021-04-07 13:00:00,32.26,32.29,32.25,32.28,143584.0,27.9832,28.0092,27.9745,28.0006,143584.0
2021-04-07 13:10:00,32.28,32.3,32.25,32.26,108643.0,28.0006,28.0179,27.9745,27.9832,108643.0
2021-04-07 13:20:00,32.26,32.27,32.21,32.22,80426.0,27.9832,27.9919,27.9398,27.9485,80426.0
2021-04-07 13:30:00,32.22,32.25,32.2,32.25,65415.0,27.9485,27.9745,27.9312,27.9745,65415.0
2021-04-07 13:40:00,32.25,32.26,32.2,32.2,119044.0,27.9745,27.9832,27.9312,27.9312,119044.0
2021-04-07 13:50:00,32.2,32.23,32.15,32.21,147339.0,27.9312,27.9572,27.8878,27.9398,147339.0
2021-04-07 14:00:00,32.21,32.28,32.19,32.26,137985.0,27.9398,28.0006,27.9225,27.9832,137985.0
2021-04-07 14:10:00,32.27,32.28,32.19,32.22,134248.0,27.9919,28.0006,27.9225,27.9485,134248.0
2021-04-07 14:20:00,32.22,32.29,32.2,32.29,90213.0,27.9485,28.0092,27.9312,28.0092,90213.0
2021-04-07 14:30:00,32.28,32.32,32.24,32.25,84850.0,28.0006,28.0352,27.9659,27.9745,84850.0
2021-04-07 14:40:00,32.25,32.27,32.24,32.27,88248.0,27.9745,27.9919,27.9659,27.9919,88248.0
2021-04-07 14:50:00,32.26,32.28,32.24,32.26,112473.0,27.9832,28.0006,27.9659,27.9832,112473.0
2021-04-07 15:00:00,32.27,32.31,32.26,32.27,104190.0,27.9919,28.0266,27.9832,27.9919,104190.0
2021-04-07 15:10:00,32.27,32.3,32.26,32.29,111321.0,27.9919,28.0179,27.9832,28.0092,111321.0
2021-04-07 15:20:00,32.29,32.31,32.21,32.24,115580.0,28.0092,28.0266,27.9398,27.9659,115580.0
2021-04-07 15:30:00,32.23,32.28,32.2,32.27,157749.0,27.9572,28.0006,27.9312,27.9919,157749.0
2021-04-07 15:40:00,32.26,32.3,32.22,32.3,206183.0,27.9832,28.0179,27.9485,28.0179,206183.0
2021-04-07 15:50:00,32.3,32.33,32.27,32.27,481490.0,28.0179,28.0439,27.9919,27.9919,481490.0
2021-04-08 09:30:00,32.52,32.69,32.39,32.45,321293.0,28.2087,28.3562,28.096,28.148,321293.0
2021-04-08 09:40:00,32.44,32.44,32.29,32.34,124344.0,28.1393,28.1393,28.0092,28.0526,124344.0
2021-04-08 09:50:00,32.34,32.37,32.29,32.34,138221.0,28.0526,28.0786,28.0092,28.0526,138221.0
2021-04-08 10:00:00,32.34,32.38,32.12,32.19,178929.0,28.0526,28.0873,27.8618,27.9225,178929.0
2021-04-08 10:10:00,32.19,32.19,32.08,32.11,187635.0,27.9225,27.9225,27.8271,27.8531,187635.0
2021-04-08 10:20:00,32.1,32.14,32.05,32.12,181068.0,27.8444,27.8791,27.801,27.8618,181068.0
2021-04-08 10:30:00,32.12,32.18,32.08,32.18,146776.0,27.8618,27.9138,27.8271,27.9138,146776.0
2021-04-08 10:40:00,32.19,32.19,32.08,32.13,147898.0,27.9225,27.9225,27.8271,27.8704,147898.0
2021-04-08 10:50:00,32.13,32.15,32.04,32.1,134679.0,27.8704,27.8878,27.7924,27.8444,134679.0
2021-04-08 11:00:00,32.1,32.14,32.07,32.1,127210.0,27.8444,27.8791,27.8184,27.8444,127210.0
2021-04-08 11:10:00,32.1,32.14,32.08,32.13,138350.0,27.8444,27.8791,27.8271,27.8704,138350.0
2021-04-08 11:20:00,32.13,32.13,32.07,32.11,125802.0,27.8704,27.8704,27.8184,27.8531,125802.0
2021-04-08 11:30:00,32.1,32.2,32.1,32.19,143239.0,27.8444,27.9312,27.8444,27.9225,143239.0
2021-04-08 11:40:00,32.19,32.23,32.18,32.2,106100.0,27.9225,27.9572,27.9138,27.9312,106100.0
2021-04-08 11:50:00,32.2,32.25,32.2,32.23,99164.0,27.9312,27.9745,27.9312,27.9572,99164.0
2021-04-08 12:00:00,32.23,32.23,32.16,32.16,72679.0,27.9572,27.9572,27.8965,27.8965,72679.0
2021-04-08 12:10:00,32.16,32.22,32.14,32.2,109168.0,27.8965,27.9485,27.8791,27.9312,109168.0
2021-04-08 12:20:00,32.2,32.21,32.16,32.2,79654.0,27.9312,27.9398,27.8965,27.9312,79654.0
2021-04-08 12:30:00,32.2,32.24,32.18,32.22,83055.0,27.9312,27.9659,27.9138,27.9485,83055.0
2021-04-08 12:40:00,32.21,32.22,32.19,32.22,61543.0,27.9398,27.9485,27.9225,27.9485,61543.0
2021-04-08 12:50:00,32.22,32.24,32.18,32.19,57816.0,27.9485,27.9659,27.9138,27.9225,57816.0
2021-04-08 13:00:00,32.19,32.25,32.18,32.23,95924.0,27.9225,27.9745,27.9138,27.9572,95924.0
2021-04-08 13:10:00,32.23,32.24,32.2,32.23,55647.0,27.9572,27.9659,27.9312,27.9572,55647.0
2021-04-08 13:20:00,32.22,32.22,32.17,32.19,66671.0,27.9485,27.9485,27.9051,27.9225,66671.0
2021-04-08 13:30:00,32.19,32.21,32.17,32.2,88044.0,27.9225,27.9398,27.9051,27.9312,88044.0
2021-04-08 13:40:00,32.2,32.2,32.17,32.19,45613.0,27.9312,27.9312,27.9051,27.9225,45613.0
2021-04-08 13:50:00,32.19,32.22,32.18,32.2,93893.0,27.9225,27.9485,27.9138,27.9312,93893.0
2021-04-08 14:00:00,32.2,32.24,32.2,32.23,85069.0,27.9312,27.9659,27.9312,27.9572,85069.0
2021-04-08 14:10:00,32.23,32.25,32.17,32.23,172449.0,27.9572,27.9745,27.9051,27.9572,172449.0
2021-04-08 14:20:00,32.22,32.27,32.21,32.27,60470.0,27.9485,27.9919,27.9398,27.9919,60470.0
2021-04-08 14:30:00,32.27,32.32,32.26,32.32,68955.0,27.9919,28.0352,27.9832,28.0352,68955.0
2021-04-08 14:40:00,32.32,32.34,32.29,32.29,74670.0,28.0352,28.0526,28.0092,28.0092,74670.0
2021-04-08 14:50:00,32.3,32.37,32.29,32.36,78369.0,28.0179,28.0786,28.0092,28.0699,78369.0
2021-04-08 15:00:00,32.36,32.39,32.34,32.39,64870.0,28.0699,28.096,28.0526,28.096,64870.0
2021-04-08 15:10:00,32.38,32.41,32.36,32.41,72261.0,28.0873,28.1133,28.0699,28.1133,72261.0
2021-04-08 15:20:00,32.4,32.42,32.39,32.41,66530.0,28.1046,28.122,28.096,28.1133,66530.0
2021-04-08 15:30:00,32.42,32.44,32.3,32.31,191722.0,28.122,28.1393,28.0179,28.0266,191722.0
2021-04-08 15:40:00,32.32,32.4,32.31,32.4,144595.0,28.0352,28.1046,28.0266,28.1046,144595.0
2021-04-08 15:50:00,32.4,32.46,32.37,32.38,640379.0,28.1046,28.1567,28.0786,28.0873,640379.0
2021-04-09 09:30:00,32.38,32.66,32.34,32.55,268434.0,28.0873,28.3302,28.0526,28.2348,268434.0
2021-04-09 09:40:00,32.54,32.55,32.38,32.39,127356.0,28.2261,28.2348,28.0873,28.096,127356.0
2021-04-09 09:50:00,32.4,32.47,32.39,32.43,121800.0,28.1046,28.1654,28.096,28.1307,121800.0
2021-04-09 10:00:00,32.43,32.47,32.35,32.42,85005.0,28.1307,28.1654,28.0613,28.122,85005.0
2021-04-09 10:10:00,32.43,32.46,32.38,32.38,124510.0,28.1307,28.1567,28.0873,28.0873,124510.0
2021-04-09 10:20:00,32.38,32.5,32.37,32.48,115536.0,28.0873,28.1914,28.0786,28.174,115536.0
2021-04-09 10:30:00,32.47,32.48,32.39,32.42,106639.0,28.1654,28.174,28.096,28.122,106639.0
2021-04-09 10:40:00,32.42,32.5,32.4,32.48,110371.0,28.122,28.1914,28.1046,28.174,110371.0
2021-04-09 10:50:00,32.48,32.5,32.46,32.46,107744.0,28.174,28.1914,28.1567,28.1567,107744.0
2021-04-09 11:00:00,32.46,32.56,32.44,32.54,134521.0,28.1567,28.2434,28.1393,28.2261,134521.0
2021-04-09 11:10:00,32.55,32.62,32.54,32.57,110637.0,28.2348,28.2955,28.2261,28.2521,110637.0
2021-04-09 11:20:00,32.57,32.58,32.5,32.54,82962.0,28.2521,28.2608,28.1914,28.2261,82962.0
2021-04-09 11:30:00,32.55,32.59,32.53,32.58,80746.0,28.2348,28.2695,28.2174,28.2608,80746.0
2021-04-09 11:40:00,32.59,32.63,32.58,32.59,87120.0,28.2695,28.3042,28.2608,28.2695,87120.0
2021-04-09 11:50:00,32.6,32.63,32.59,32.6,77922.0,28.2781,28.3042,28.2695,28.2781,77922.0
2021-04-09 12:00:00,32.6,32.6,32.56,32.59,83894.0,28.2781,28.2781,28.2434,28.2695,83894.0
2021-04-09 12:10:00,32.58,32.61,32.58,32.59,54075.0,28.2608,28.2868,28.2608,28.2695,54075.0
2021-04-09 12:20:00,32.59,32.64,32.58,32.59,84267.0,28.2695,28.3128,28.2608,28.2695,84267.0
2021-04-09 12:30:00,32.59,32.64,32.59,32.64,31399.0,28.2695,28.3128,28.2695,28.3128,31399.0
2021-04-09 12:40:00,32.64,32.68,32.63,32.65,65084.0,28.3128,28.3475,28.3042,28.3215,65084.0
2021-04-09 12:50:00,32.66,32.74,32.65,32.73,96439.0,28.3302,28.3996,28.3215,28.3909,96439.0
2021-04-09 13:00:00,32.73,32.74,32.71,32.72,58072.0,28.3909,28.3996,28.3735,28.3822,58072.0
2021-04-09 13:10:00,32.73,32.74,32.71,32.72,63428.0,28.3909,28.3996,28.3735,28.3822,63428.0
2021-04-09 13:20:00,32.72,32.74,32.68,32.73,85091.0,28.3822,28.3996,28.3475,28.3909,85091.0
2021-04-09 13:30:00,32.73,32.76,32.7,32.76,105174.0,28.3909,28.4169,28.3649,28.4169,105174.0
2021-04-09 13:40:00,32.76,32.78,32.73,32.76,72806.0,28.4169,28.4343,28.3909,28.4169,72806.0
2021-04-09 13:50:00,32.76,32.76,32.72,32.76,73854.0,28.4169,28.4169,28.3822,28.4169,73854.0
2021-04-09 14:00:00,32.76,32.78,32.73,32.73,74917.0,28.4169,28.4343,28.3909,28.3909,74917.0
2021-04-09 14:10:00,32.74,32.76,32.73,32.76,55450.0,28.3996,28.4169,28.3909,28.4169,55450.0
2021-04-09 14:20:00,32.76,32.78,32.72,32.75,99088.0,28.4169,28.4343,28.3822,28.4082,99088.0
2021-04-09 14:30:00,32.75,32.79,32.74,32.79,77325.0,28.4082,28.4429,28.3996,28.4429,77325.0
2021-04-09 14:40:00,32.79,32.83,32.77,32.82,81273.0,28.4429,28.4776,28.4256,28.469,81273.0
2021-04-09 14:50:00,32.82,32.82,32.77,32.79,88213.0,28.469,28.469,28.4256,28.4429,88213.0
2021-04-09 15:00:00,32.79,32.79,32.75,32.77,96238.0,28.4429,28.4429,28.4082,28.4256,96238.0
2021-04-09 15:10:00,32.78,32.8,32.75,32.8,145347.0,28.4343,28.4516,28.4082,28.4516,145347.0
2021-04-09 15:20:00,32.79,32.82,32.77,32.82,197620.0,28.4429,28.469,28.4256,28.469,197620.0
2021-04-09 15:30:00,32.81,32.93,32.81,32.93,298060.0,28.4603,28.5644,28.4603,28.5644,298060.0
2021-04-09 15:40:00,32.92,32.96,32.9,32.91,312936.0,28.5557,28.5904,28.5384,28.547,312936.0
2021-04-09 15:50:00,32.91,32.99,32.91,32.98,868726.0,28.547,28.6164,28.547,28.6078,868726.0
2021-04-12 09:30:00,32.98,33.18,32.86,32.87,499510.0,28.6078,28.7812,28.5037,28.5123,499510.0
2021-04-12 09:40:00,32.86,33.02,32.83,32.94,171302.0,28.5037,28.6424,28.4776,28.5731,171302.0
2021-04-12 09:50:00,32.93,32.93,32.67,32.74,169198.0,28.5644,28.5644,28.3388,28.3996,169198.0
2021-04-12 10:00:00,32.74,32.76,32.64,32.74,175653.0,28.3996,28.4169,28.3128,28.3996,175653.0
2021-04-12 10:10:00,32.74,32.75,32.65,32.68,105743.0,28.3996,28.4082,28.3215,28.3475,105743.0
2021-04-12 10:20:00,32.69,32.71,32.61,32.64,141370.0,28.3562,28.3735,28.2868,28.3128,141370.0
2021-04-12 10:30:00,32.65,32.67,32.62,32.65,117737.0,28.3215,28.3388,28.2955,28.3215,117737.0
2021-04-12 10:40:00,32.65,32.67,32.59,32.63,120754.0,28.3215,28.3388,28.2695,28.3042,120754.0
2021-04-12 10:50:00,32.64,32.67,32.61,32.63,109363.0,28.3128,28.3388,28.2868,28.3042,109363.0
2021-04-12 11:00:00,32.64,32.64,32.56,32.57,120892.0,28.3128,28.3128,28.2434,28.2521,120892.0
2021-04-12 11:10:00,32.56,32.64,32.56,32.64,101964.0,28.2434,28.3128,28.2434,28.3128,101964.0
2021-04-12 11:20:00,32.65,32.68,32.64,32.68,67189.0,28.3215,28.3475,28.3128,28.3475,67189.0
2021-04-12 11:30:00,32.67,32.68,32.61,32.63,97567.0,28.3388,28.3475,28.2868,28.3042,97567.0
2021-04-12 11:40:00,32.62,32.7,32.61,32.69,78294.0,28.2955,28.3649,28.2868,28.3562,78294.0
2021-04-12 11:50:00,32.69,32.74,32.68,32.73,109556.0,28.3562,28.3996,28.3475,28.3909,109556.0
2021-04-12 12:00:00,32.74,32.75,32.69,32.72,80429.0,28.3996,28.4082,28.3562,28.3822,80429.0
2021-04-12 12:10:00,32.71,32.74,32.7,32.74,101921.0,28.3735,28.3996,28.3649,28.3996,101921.0
2021-04-12 12:20:00,32.73,32.8,32.68,32.78,103694.0,28.3909,28.4516,28.3475,28.4343,103694.0
2021-04-12 12:30:00,32.79,32.84,32.77,32.83,134126.0,28.4429,28.4863,28.4256,28.4776,134126.0
2021-04-12 12:40:00,32.82,32.87,32.82,32.83,58048.0,28.469,28.5123,28.469,28.4776,58048.0
2021-04-12 12:50:00,32.83,32.89,32.82,32.88,67935.0,28.4776,28.5297,28.469,28.521,67935.0
2021-04-12 13:00:00,32.88,32.89,32.8,32.8,112388.0,28.521,28.5297,28.4516,28.4516,112388.0
2021-04-12 13:10:00,32.81,32.81,32.77,32.79,132212.0,28.4603,28.4603,28.4256,28.4429,132212.0
2021-04-12 13:20:00,32.79,32.81,32.77,32.8,67015.0,28.4429,28.4603,28.4256,28.4516,67015.0
2021-04-12 13:30:00,32.8,32.81,32.77,32.79,112552.0,28.4516,28.4603,28.4256,28.4429,112552.0
2021-04-12 13:40:00,32.78,32.8,32.73,32.77,116612.0,28.4343,28.4516,28.3909,28.4256,116612.0
2021-04-12 13:50:00,32.77,32.78,32.71,32.73,105447.0,28.4256,28.4343,28.3735,28.3909,105447.0
2021-04-12 14:00:00,32.73,32.76,32.68,32.72,119273.0,28.3909,28.4169,28.3475,28.3822,119273.0
2021-04-12 14:10:00,32.72,32.8,32.72,32.79,120008.0,28.3822,28.4516,28.3822,28.4429,120008.0
2021-04-12 14:20:00,32.79,32.82,32.78,32.82,72158.0,28.4429,28.469,28.4343,28.469,72158.0
2021-04-12 14:30:00,32.82,32.83,32.65,32.67,299475.0,28.469,28.4776,28.3215,28.3388,299475.0
2021-04-12 14:40:00,32.68,32.7,32.64,32.66,509746.0,28.3475,28.3649,28.3128,28.3302,509746.0
2021-04-12 14:50:00,32.66,32.71,32.65,32.71,77824.0,28.3302,28.3735,28.3215,28.3735,77824.0
2021-04-12 15:00:00,32.71,32.72,32.67,32.68,146297.0,28.3735,28.3822,28.3388,28.3475,146297.0
2021-04-12 15:10:00,32.68,32.71,32.61,32.65,126151.0,28.3475,28.3735,28.2868,28.3215,126151.0
2021-04-12 15:20:00,32.66,32.72,32.64,32.71,168915.0,28.3302,28.3822,28.3128,28.3735,168915.0
2021-04-12 15:30:00,32.7,32.81,32.7,32.77,259485.0,28.3649,28.4603,28.3649,28.4256,259485.0
2021-04-12 15:40:00,32.77,32.78,32.72,32.75,324283.0,28.4256,28.4343,28.3822,28.4082,324283.0
2021-04-12 15:50:00,32.74,32.79,32.73,32.73,682241.0,28.3996,28.4429,28.3909,28.3909,682241.0
2021-04-13 09:30:00,32.77,32.84,32.63,32.68,430959.0,28.4256,28.4863,28.3042,28.3475,430959.0
2021-04-13 09:40:00,32.67,32.69,32.45,32.46,237738.0,28.3388,28.3562,28.148,28.1567,237738.0
2021-04-13 09:50:00,32.46,32.53,32.38,32.42,179478.0,28.1567,28.2174,28.0873,28.122,179478.0
2021-04-13 10:00:00,32.42,32.46,32.37,32.46,230553.0,28.122,28.1567,28.0786,28.1567,230553.0
2021-04-13 10:10:00,32.46,32.47,32.34,32.44,151370.0,28.1567,28.1654,28.0526,28.1393,151370.0
2021-04-13 10:20:00,32.44,32.51,32.41,32.44,167679.0,28.1393,28.2001,28.1133,28.1393,167679.0
2021-04-13 10:30:00,32.44,32.58,32.43,32.5,127747.0,28.1393,28.2608,28.1307,28.1914,127747.0
2021-04-13 10:40:00,32.5,32.62,32.49,32.59,115004.0,28.1914,28.2955,28.1827,28.2695,115004.0
2021-04-13 10:50:00,32.59,32.68,32.54,32.68,117922.0,28.2695,28.3475,28.2261,28.3475,117922.0
2021-04-13 11:00:00,32.68,32.69,32.6,32.61,137118.0,28.3475,28.3562,28.2781,28.2868,137118.0
2021-04-13 11:10:00,32.6,32.65,32.57,32.64,134141.0,28.2781,28.3215,28.2521,28.3128,134141.0
2021-04-13 11:20:00,32.64,32.67,32.62,32.63,92004.0,28.3128,28.3388,28.2955,28.3042,92004.0
2021-04-13 11:30:00,32.63,32.67,32.59,32.59,214085.0,28.3042,28.3388,28.2695,28.2695,214085.0
2021-04-13 11:40:00,32.59,32.68,32.57,32.68,98659.0,28.2695,28.3475,28.2521,28.3475,98659.0
2021-04-13 11:50:00,32.68,32.71,32.67,32.7,103699.0,28.3475,28.3735,28.3388,28.3649,103699.0
2021-04-13 12:00:00,32.7,32.75,32.68,32.75,134410.0,28.3649,28.4082,28.3475,28.4082,134410.0
2021-04-13 12:10:00,32.75,32.75,32.69,32.74,99087.0,28.4082,28.4082,28.3562,28.3996,99087.0
2021-04-13 12:20:00,32.75,32.77,32.68,32.72,107271.0,28.4082,28.4256,28.3475,28.3822,107271.0
2021-04-13 12:30:00,32.73,32.75,32.69,32.7,106943.0,28.3909,28.4082,28.3562,28.3649,106943.0
2021-04-13 12:40:00,32.7,32.71,32.66,32.71,114513.0,28.3649,28.3735,28.3302,28.3735,114513.0
2021-04-13 12:50:00,32.7,32.74,32.69,32.69,88924.0,28.3649,28.3996,28.3562,28.3562,88924.0
2021-04-13 13:00:00,32.7,32.76,32.69,32.75,108136.0,28.3649,28.4169,28.3562,28.4082,108136.0
2021-04-13 13:10:00,32.75,32.8,32.74,32.8,104455.0,28.4082,28.4516,28.3996,28.4516,104455.0
2021-04-13 13:20:00,32.79,32.8,32.76,32.79,99946.0,28.4429,28.4516,28.4169,28.4429,99946.0
2021-04-13 13:30:00,32.8,32.85,32.79,32.82,104463.0,28.4516,28.495,28.4429,28.469,104463.0
2021-04-13 13:40:00,32.81,32.86,32.79,32.83,92077.0,28.4603,28.5037,28.4429,28.4776,92077.0
2021-04-13 13:50:00,32.83,32.86,32.81,32.85,75207.0,28.4776,28.5037,28.4603,28.495,75207.0
2021-04-13 14:00:00,32.86,32.91,32.85,32.91,131479.0,28.5037,28.547,28.495,28.547,131479.0
2021-04-13 14:10:00,32.91,32.93,32.88,32.9,101093.0,28.547,28.5644,28.521,28.5384,101093.0
2021-04-13 14:20:00,32.9,32.93,32.86,32.91,172591.0,28.5384,28.5644,28.5037,28.547,172591.0
2021-04-13 14:30:00,32.91,32.94,32.87,32.88,108997.0,28.547,28.5731,28.5123,28.521,108997.0
2021-04-13 14:40:00,32.88,32.91,32.87,32.89,92185.0,28.521,28.547,28.5123,28.5297,92185.0
2021-04-13 14:50:00,32.89,32.92,32.88,32.91,108148.0,28.5297,28.5557,28.521,28.547,108148.0
2021-04-13 15:00:00,32.9,32.96,32.9,32.94,114782.0,28.5384,28.5904,28.5384,28.5731,114782.0
2021-04-13 15:10:00,32.95,32.99,32.94,32.99,123130.0,28.5817,28.6164,28.5731,28.6164,123130.0
2021-04-13 15:20:00,32.99,33.0,32.91,32.93,199771.0,28.6164,28.6251,28.547,28.5644,199771.0
2021-04-13 15:30:00,32.93,32.93,32.85,32.88,260627.0,28.5644,28.5644,28.495,28.521,260627.0
2021-04-13 15:40:00,32.88,33.01,32.86,33.01,329500.0,28.521,28.6338,28.5037,28.6338,329500.0
2021-04-13 15:50:00,33.01,33.09,32.99,33.04,1028232.0,28.6338,28.7032,28.6164,28.6598,1028232.0
2021-04-14 09:30:00,32.95,33.26,32.91,33.23,436985.0,28.5817,28.8506,28.547,28.8246,436985.0
2021-04-14 09:40:00,33.23,33.32,33.22,33.26,234051.0,28.8246,28.9027,28.8159,28.8506,234051.0
2021-04-14 09:50:00,33.26,33.38,33.24,33.36,136824.0,28.8506,28.9547,28.8333,28.9374,136824.0
2021-04-14 10:00:00,33.36,33.42,33.3,33.3,150581.0,28.9374,28.9894,28.8853,28.8853,150581.0
2021-04-14 10:10:00,33.3,33.44,33.26,33.44,140875.0,28.8853,29.0068,28.8506,29.0068,140875.0
2021-04-14 10:20:00,33.43,33.45,33.29,33.3,98890.0,28.9981,29.0154,28.8767,28.8853,98890.0
2021-04-14 10:30:00,33.3,33.4,33.29,33.38,97450.0,28.8853,28.9721,28.8767,28.9547,97450.0
2021-04-14 10:40:00,33.38,33.43,33.36,33.39,79976.0,28.9547,28.9981,28.9374,28.9634,79976.0
2021-04-14 10:50:00,33.39,33.39,33.34,33.36,118020.0,28.9634,28.9634,28.92,28.9374,118020.0
2021-04-14 11:00:00,33.35,33.37,33.29,33.34,77719.0,28.9287,28.946,28.8767,28.92,77719.0
2021-04-14 11:10:00,33.34,33.4,33.32,33.4,83111.0,28.92,28.9721,28.9027,28.9721,83111.0
2021-04-14 11:20:00,33.39,33.41,33.35,33.39,86258.0,28.9634,28.9807,28.9287,28.9634,86258.0
2021-04-14 11:30:00,33.4,33.52,33.38,33.48,226716.0,28.9721,29.0762,28.9547,29.0415,226716.0
2021-04-14 11:40:00,33.49,33.58,33.49,33.57,167703.0,29.0501,29.1282,29.0501,29.1195,167703.0
2021-04-14 11:50:00,33.57,33.61,33.51,33.55,124649.0,29.1195,29.1542,29.0675,29.1022,124649.0
2021-04-14 12:00:00,33.55,33.55,33.43,33.46,96303.0,29.1022,29.1022,28.9981,29.0241,96303.0
2021-04-14 12:10:00,33.46,33.5,33.44,33.49,63480.0,29.0241,29.0588,29.0068,29.0501,63480.0
2021-04-14 12:20:00,33.49,33.52,33.45,33.47,89449.0,29.0501,29.0762,29.0154,29.0328,89449.0
2021-04-14 12:30:00,33.47,33.47,33.42,33.46,163487.0,29.0328,29.0328,28.9894,29.0241,163487.0
2021-04-14 12:40:00,33.45,33.46,33.42,33.44,211709.0,29.0154,29.0241,28.9894,29.0068,211709.0
2021-04-14 12:50:00,33.45,33.46,33.38,33.38,261084.0,29.0154,29.0241,28.9547,28.9547,261084.0
2021-04-14 13:00:00,33.39,33.41,33.38,33.4,107753.0,28.9634,28.9807,28.9547,28.9721,107753.0
2021-04-14 13:10:00,33.4,33.43,33.39,33.43,79768.0,28.9721,28.9981,28.9634,28.9981,79768.0
2021-04-14 13:20:00,33.43,33.45,33.4,33.45,144615.0,28.9981,29.0154,28.9721,29.0154,144615.0
2021-04-14 13:30:00,33.44,33.45,33.35,33.37,111836.0,29.0068,29.0154,28.9287,28.946,111836.0
2021-04-14 13:40:00,33.37,33.41,33.36,33.39,58350.0,28.946,28.9807,28.9374,28.9634,58350.0
2021-04-14 13:50:00,33.38,33.42,33.31,33.35,193050.0,28.9547,28.9894,28.894,28.9287,193050.0
2021-04-14 14:00:00,33.34,33.37,33.21,33.22,326500.0,28.92,28.946,28.8073,28.8159,326500.0
2021-04-14 14:10:00,33.22,33.34,33.21,33.33,102622.0,28.8159,28.92,28.8073,28.9114,102622.0
2021-04-14 14:20:00,33.33,33.43,33.32,33.41,120671.0,28.9114,28.9981,28.9027,28.9807,120671.0
2021-04-14 14:30:00,33.42,33.43,33.34,33.36,100967.0,28.9894,28.9981,28.92,28.9374,100967.0
2021-04-14 14:40:00,33.37,33.41,33.35,33.35,90906.0,28.946,28.9807,28.9287,28.9287,90906.0
2021-04-14 14:50:00,33.36,33.36,33.29,33.3,96014.0,28.9374,28.9374,28.8767,28.8853,96014.0
2021-04-14 15:00:00,33.3,33.31,33.23,33.25,129322.0,28.8853,28.894,28.8246,28.842,129322.0
2021-04-14 15:10:00,33.25,33.31,33.23,33.3,139991.0,28.842,28.894,28.8246,28.8853,139991.0
2021-04-14 15:20:00,33.3,33.33,33.27,33.3,107717.0,28.8853,28.9114,28.8593,28.8853,107717.0
2021-04-14 15:30:00,33.3,33.31,33.23,33.23,301478.0,28.8853,28.894,28.8246,28.8246,301478.0
2021-04-14 15:40:00,33.24,33.25,33.17,33.2,219673.0,28.8333,28.842,28.7726,28.7986,219673.0
2021-04-14 15:50:00,33.2,33.22,33.14,33.2,666487.0,28.7986,28.8159,28.7465,28.7986,666487.0
2021-04-15 09:30:00,33.49,33.63,33.32,33.43,404957.0,29.0501,29.1716,28.9027,28.9981,404957.0
2021-04-15 09:40:00,33.43,33.48,33.31,33.35,219958.0,28.9981,29.0415,28.894,28.9287,219958.0
2021-04-15 09:50:00,33.35,33.45,33.29,33.4,110144.0,28.9287,29.0154,28.8767,28.9721,110144.0
2021-04-15 10:00:00,33.41,33.6,33.38,33.56,125583.0,28.9807,29.1456,28.9547,29.1109,125583.0
2021-04-15 10:10:00,33.55,33.55,33.4,33.43,179002.0,29.1022,29.1022,28.9721,28.9981,179002.0
2021-04-15 10:20:00,33.42,33.47,33.38,33.44,171585.0,28.9894,29.0328,28.9547,29.0068,171585.0
2021-04-15 10:30:00,33.45,33.52,33.45,33.45,86844.0,29.0154,29.0762,29.0154,29.0154,86844.0
2021-04-15 10:40:00,33.46,33.56,33.45,33.54,91829.0,29.0241,29.1109,29.0154,29.0935,91829.0
2021-04-15 10:50:00,33.55,33.55,33.44,33.51,130805.0,29.1022,29.1022,29.0068,29.0675,130805.0
2021-04-15 11:00:00,33.52,33.59,33.51,33.59,77319.0,29.0762,29.1369,29.0675,29.1369,77319.0
2021-04-15 11:10:00,33.59,33.63,33.54,33.57,93692.0,29.1369,29.1716,29.0935,29.1195,93692.0
2021-04-15 11:20:00,33.58,33.61,33.57,33.59,105527.0,29.1282,29.1542,29.1195,29.1369,105527.0
2021-04-15 11:30:00,33.59,33.65,33.57,33.64,102531.0,29.1369,29.1889,29.1195,29.1803,102531.0
2021-04-15 11:40:00,33.64,33.69,33.62,33.64,138067.0,29.1803,29.2236,29.1629,29.1803,138067.0
2021-04-15 11:50:00,33.64,33.67,33.61,33.66,119937.0,29.1803,29.2063,29.1542,29.1976,119937.0
2021-04-15 12:00:00,33.66,33.7,33.64,33.69,121675.0,29.1976,29.2323,29.1803,29.2236,121675.0
2021-04-15 12:10:00,33.7,33.74,33.68,33.73,93307.0,29.2323,29.267,29.215,29.2583,93307.0
2021-04-15 12:20:00,33.73,33.74,33.65,33.7,107777.0,29.2583,29.267,29.1889,29.2323,107777.0
2021-04-15 12:30:00,33.7,33.76,33.7,33.75,119101.0,29.2323,29.2843,29.2323,29.2757,119101.0
2021-04-15 12:40:00,33.75,33.79,33.69,33.77,145837.0,29.2757,29.3104,29.2236,29.293,145837.0
2021-04-15 12:50:00,33.78,33.82,33.75,33.77,118569.0,29.3017,29.3364,29.2757,29.293,118569.0
2021-04-15 13:00:00,33.77,33.81,33.65,33.66,98259.0,29.293,29.3277,29.1889,29.1976,98259.0
2021-04-15 13:10:00,33.66,33.67,33.6,33.64,53309.0,29.1976,29.2063,29.1456,29.1803,53309.0
2021-04-15 13:20:00,33.65,33.66,33.6,33.61,71533.0,29.1889,29.1976,29.1456,29.1542,71533.0
2021-04-15 13:30:00,33.61,33.62,33.58,33.59,59630.0,29.1542,29.1629,29.1282,29.1369,59630.0
2021-04-15 13:40:00,33.59,33.62,33.58,33.61,79850.0,29.1369,29.1629,29.1282,29.1542,79850.0
2021-04-15 13:50:00,33.61,33.64,33.59,33.61,78668.0,29.1542,29.1803,29.1369,29.1542,78668.0
2021-04-15 14:00:00,33.61,33.68,33.6,33.63,94450.0,29.1542,29.215,29.1456,29.1716,94450.0
2021-04-15 14:10:00,33.64,33.65,33.62,33.63,65731.0,29.1803,29.1889,29.1629,29.1716,65731.0
2021-04-15 14:20:00,33.63,33.66,33.61,33.62,78847.0,29.1716,29.1976,29.1542,29.1629,78847.0
2021-04-15 14:30:00,33.62,33.66,33.61,33.66,55675.0,29.1629,29.1976,29.1542,29.1976,55675.0
2021-04-15 14:40:00,33.66,33.66,33.58,33.59,83843.0,29.1976,29.1976,29.1282,29.1369,83843.0
2021-04-15 14:50:00,33.59,33.6,33.55,33.57,81497.0,29.1369,29.1456,29.1022,29.1195,81497.0
2021-04-15 15:00:00,33.58,33.62,33.56,33.56,92884.0,29.1282,29.1629,29.1109,29.1109,92884.0
2021-04-15 15:10:00,33.57,33.57,33.47,33.52,94073.0,29.1195,29.1195,29.0328,29.0762,94073.0
2021-04-15 15:20:00,33.52,33.54,33.48,33.5,105010.0,29.0762,29.0935,29.0415,29.0588,105010.0
2021-04-15 15:30:00,33.5,33.55,33.47,33.52,182158.0,29.0588,29.1022,29.0328,29.0762,182158.0
2021-04-15 15:40:00,33.51,33.6,33.49,33.57,191954.0,29.0675,29.1456,29.0501,29.1195,191954.0
2021-04-15 15:50:00,33.57,33.64,33.56,33.62,392018.0,29.1195,29.1803,29.1109,29.1629,392018.0
2021-04-16 09:30:00,33.84,34.14,33.79,34.11,644165.0,29.3537,29.614,29.3104,29.5879,644165.0
2021-04-16 09:40:00,34.12,34.21,33.93,34.19,232422.0,29.5966,29.6747,29.4318,29.6573,232422.0
2021-04-16 09:50:00,34.19,34.21,34.02,34.08,163114.0,29.6573,29.6747,29.5099,29.5619,163114.0
2021-04-16 10:00:00,34.08,34.18,34.03,34.16,148011.0,29.5619,29.6487,29.5186,29.6313,148011.0
2021-04-16 10:10:00,34.16,34.19,34.11,34.15,156983.0,29.6313,29.6573,29.5879,29.6226,156983.0
2021-04-16 10:20:00,34.14,34.19,34.12,34.15,170682.0,29.614,29.6573,29.5966,29.6226,170682.0
2021-04-16 10:30:00,34.15,34.19,34.1,34.19,125482.0,29.6226,29.6573,29.5793,29.6573,125482.0
2021-04-16 10:40:00,34.19,34.27,34.19,34.26,129877.0,29.6573,29.7267,29.6573,29.7181,129877.0
2021-04-16 10:50:00,34.26,34.26,34.16,34.21,175074.0,29.7181,29.7181,29.6313,29.6747,175074.0
2021-04-16 11:00:00,34.21,34.22,34.17,34.19,116363.0,29.6747,29.6834,29.64,29.6573,116363.0
2021-04-16 11:10:00,34.18,34.19,34.09,34.12,132358.0,29.6487,29.6573,29.5706,29.5966,132358.0
2021-04-16 11:20:00,34.12,34.14,34.05,34.1,127711.0,29.5966,29.614,29.5359,29.5793,127711.0
2021-04-16 11:30:00,34.09,34.19,34.08,34.16,135044.0,29.5706,29.6573,29.5619,29.6313,135044.0
2021-04-16 11:40:00,34.15,34.2,34.15,34.18,84667.0,29.6226,29.666,29.6226,29.6487,84667.0
2021-04-16 11:50:00,34.18,34.18,34.12,34.13,73438.0,29.6487,29.6487,29.5966,29.6053,73438.0
2021-04-16 12:00:00,34.13,34.14,34.08,34.09,102741.0,29.6053,29.614,29.5619,29.5706,102741.0
2021-04-16 12:10:00,34.08,34.09,34.04,34.07,84854.0,29.5619,29.5706,29.5272,29.5532,84854.0
2021-04-16 12:20:00,34.07,34.09,34.05,34.06,65757.0,29.5532,29.5706,29.5359,29.5446,65757.0
2021-04-16 12:30:00,34.06,34.07,33.99,34.0,111109.0,29.5446,29.5532,29.4839,29.4925,111109.0
2021-04-16 12:40:00,34.0,34.04,33.97,34.03,98525.0,29.4925,29.5272,29.4665,29.5186,98525.0
2021-04-16 12:50:00,34.02,34.03,33.93,33.94,84380.0,29.5099,29.5186,29.4318,29.4405,84380.0
2021-04-16 13:00:00,33.95,33.95,33.88,33.89,95641.0,29.4492,29.4492,29.3884,29.3971,95641.0
2021-04-16 13:10:00,33.9,33.95,33.87,33.94,96577.0,29.4058,29.4492,29.3798,29.4405,96577.0
2021-04-16 13:20:00,33.94,34.0,33.93,33.98,107721.0,29.4405,29.4925,29.4318,29.4752,107721.0
2021-04-16 13:30:00,33.97,34.0,33.95,33.99,78890.0,29.4665,29.4925,29.4492,29.4839,78890.0
2021-04-16 13:40:00,34.0,34.01,33.96,33.98,65557.0,29.4925,29.5012,29.4578,29.4752,65557.0
2021-04-16 13:50:00,33.98,34.0,33.96,33.98,69786.0,29.4752,29.4925,29.4578,29.4752,69786.0
2021-04-16 14:00:00,33.97,34.02,33.95,34.0,93178.0,29.4665,29.5099,29.4492,29.4925,93178.0
2021-04-16 14:10:00,34.0,34.01,33.96,33.98,90440.0,29.4925,29.5012,29.4578,29.4752,90440.0
2021-04-16 14:20:00,33.97,34.01,33.96,33.98,86328.0,29.4665,29.5012,29.4578,29.4752,86328.0
2021-04-16 14:30:00,33.98,33.98,33.94,33.97,108307.0,29.4752,29.4752,29.4405,29.4665,108307.0
2021-04-16 14:40:00,33.97,33.97,33.93,33.97,106604.0,29.4665,29.4665,29.4318,29.4665,106604.0
2021-04-16 14:50:00,33.97,34.01,33.96,33.98,119390.0,29.4665,29.5012,29.4578,29.4752,119390.0
2021-04-16 15:00:00,33.98,34.01,33.98,33.98,98804.0,29.4752,29.5012,29.4752,29.4752,98804.0
2021-04-16 15:10:00,33.98,34.05,33.97,34.05,110200.0,29.4752,29.5359,29.4665,29.5359,110200.0
2021-04-16 15:20:00,34.05,34.07,34.03,34.04,122685.0,29.5359,29.5532,29.5186,29.5272,122685.0
2021-04-16 15:30:00,34.05,34.05,33.94,33.98,207033.0,29.5359,29.5359,29.4405,29.4752,207033.0
2021-04-16 15:40:00,33.98,34.02,33.96,33.98,236992.0,29.4752,29.5099,29.4578,29.4752,236992.0
2021-04-16 15:50:00,33.98,34.03,33.91,33.98,637068.0,29.4752,29.5186,29.4145,29.4752,637068.0
2021-04-19 09:30:00,33.8,34.04,33.8,33.91,414890.0,29.319,29.5272,29.319,29.4145,414890.0
2021-04-19 09:40:00,33.92,34.0,33.88,33.95,177865.0,29.4231,29.4925,29.3884,29.4492,177865.0
2021-04-19 09:50:00,33.95,33.96,33.83,33.92,177570.0,29.4492,29.4578,29.3451,29.4231,177570.0
2021-04-19 10:00:00,33.93,33.93,33.71,33.72,147468.0,29.4318,29.4318,29.241,29.2496,147468.0
2021-04-19 10:10:00,33.72,33.84,33.69,33.8,140031.0,29.2496,29.3537,29.2236,29.319,140031.0
2021-04-19 10:20:00,33.8,33.89,33.79,33.87,109620.0,29.319,29.3971,29.3104,29.3798,109620.0
2021-04-19 10:30:00,33.86,33.86,33.79,33.82,108029.0,29.3711,29.3711,29.3104,29.3364,108029.0
2021-04-19 10:40:00,33.82,33.84,33.66,33.7,113427.0,29.3364,29.3537,29.1976,29.2323,113427.0
2021-04-19 10:50:00,33.69,33.76,33.66,33.71,145885.0,29.2236,29.2843,29.1976,29.241,145885.0
2021-04-19 11:00:00,33.71,33.72,33.6,33.64,158474.0,29.241,29.2496,29.1456,29.1803,158474.0
2021-04-19 11:10:00,33.64,33.75,33.62,33.7,137523.0,29.1803,29.2757,29.1629,29.2323,137523.0
2021-04-19 11:20:00,33.7,33.74,33.66,33.73,189587.0,29.2323,29.267,29.1976,29.2583,189587.0
2021-04-19 11:30:00,33.73,33.75,33.66,33.71,148528.0,29.2583,29.2757,29.1976,29.241,148528.0
2021-04-19 11:40:00,33.72,33.75,33.63,33.72,124396.0,29.2496,29.2757,29.1716,29.2496,124396.0
2021-04-19 11:50:00,33.72,33.8,33.72,33.73,102044.0,29.2496,29.319,29.2496,29.2583,102044.0
2021-04-19 12:00:00,33.73,33.74,33.63,33.69,156607.0,29.2583,29.267,29.1716,29.2236,156607.0
2021-04-19 12:10:00,33.69,33.75,33.66,33.74,101166.0,29.2236,29.2757,29.1976,29.267,101166.0
2021-04-19 12:20:00,33.75,33.76,33.66,33.71,127220.0,29.2757,29.2843,29.1976,29.241,127220.0
2021-04-19 12:30:00,33.7,33.71,33.67,33.68,101897.0,29.2323,29.241,29.2063,29.215,101897.0
2021-04-19 12:40:00,33.68,33.69,33.61,33.66,104249.0,29.215,29.2236,29.1542,29.1976,104249.0
2021-04-19 12:50:00,33.66,33.67,33.63,33.63,73653.0,29.1976,29.2063,29.1716,29.1716,73653.0
2021-04-19 13:00:00,33.63,33.72,33.61,33.68,103671.0,29.1716,29.2496,29.1542,29.215,103671.0
2021-04-19 13:10:00,33.68,33.74,33.68,33.73,73879.0,29.215,29.267,29.215,29.2583,73879.0
2021-04-19 13:20:00,33.73,33.78,33.72,33.77,96803.0,29.2583,29.3017,29.2496,29.293,96803.0
2021-04-19 13:30:00,33.77,33.77,33.68,33.76,104796.0,29.293,29.293,29.215,29.2843,104796.0
2021-04-19 13:40:00,33.76,33.78,33.7,33.76,105186.0,29.2843,29.3017,29.2323,29.2843,105186.0
2021-04-19 13:50:00,33.76,33.76,33.7,33.72,92605.0,29.2843,29.2843,29.2323,29.2496,92605.0
2021-04-19 14:00:00,33.72,33.75,33.7,33.7,99947.0,29.2496,29.2757,29.2323,29.2323,99947.0
2021-04-19 14:10:00,33.7,33.79,33.7,33.72,134770.0,29.2323,29.3104,29.2323,29.2496,134770.0
2021-04-19 14:20:00,33.72,33.74,33.69,33.7,145860.0,29.2496,29.267,29.2236,29.2323,145860.0
2021-04-19 14:30:00,33.71,33.72,33.63,33.67,139411.0,29.241,29.2496,29.1716,29.2063,139411.0
2021-04-19 14:40:00,33.67,33.74,33.66,33.73,112177.0,29.2063,29.267,29.1976,29.2583,112177.0
2021-04-19 14:50:00,33.73,33.78,33.72,33.76,93480.0,29.2583,29.3017,29.2496,29.2843,93480.0
2021-04-19 15:00:00,33.75,33.77,33.74,33.74,142869.0,29.2757,29.293,29.267,29.267,142869.0
2021-04-19 15:10:00,33.74,33.76,33.68,33.69,117452.0,29.267,29.2843,29.215,29.2236,117452.0
2021-04-19 15:20:00,33.69,33.72,33.67,33.68,151119.0,29.2236,29.2496,29.2063,29.215,151119.0
2021-04-19 15:30:00,33.68,33.68,33.61,33.61,269772.0,29.215,29.215,29.1542,29.1542,269772.0
2021-04-19 15:40:00,33.61,33.69,33.6,33.61,262495.0,29.1542,29.2236,29.1456,29.1542,262495.0
2021-04-19 15:50:00,33.6,33.71,33.6,33.7,685973.0,29.1456,29.241,29.1456,29.2323,685973.0
2021-04-20 09:30:00,33.86,34.03,33.54,33.57,455837.0,29.3711,29.5186,29.0935,29.1195,455837.0
2021-04-20 09:40:00,33.57,33.6,33.38,33.59,214442.0,29.1195,29.1456,28.9547,29.1369,214442.0
2021-04-20 09:50:00,33.58,33.67,33.44,33.66,230117.0,29.1282,29.2063,29.0068,29.1976,230117.0
2021-04-20 10:00:00,33.66,33.73,33.6,33.7,137595.0,29.1976,29.2583,29.1456,29.2323,137595.0
2021-04-20 10:10:00,33.7,33.79,33.67,33.77,114359.0,29.2323,29.3104,29.2063,29.293,114359.0
2021-04-20 10:20:00,33.77,33.83,33.75,33.8,104851.0,29.293,29.3451,29.2757,29.319,104851.0
2021-04-20 10:30:00,33.79,33.83,33.62,33.63,208067.0,29.3104,29.3451,29.1629,29.1716,208067.0
2021-04-20 10:40:00,33.63,33.63,33.32,33.33,247303.0,29.1716,29.1716,28.9027,28.9114,247303.0
2021-04-20 10:50:00,33.33,33.46,33.32,33.46,133952.0,28.9114,29.0241,28.9027,29.0241,133952.0
2021-04-20 11:00:00,33.45,33.49,33.41,33.48,107096.0,29.0154,29.0501,28.9807,29.0415,107096.0
2021-04-20 11:10:00,33.48,33.49,33.28,33.34,147377.0,29.0415,29.0501,28.868,28.92,147377.0
2021-04-20 11:20:00,33.35,33.43,33.33,33.43,121536.0,28.9287,28.9981,28.9114,28.9981,121536.0
2021-04-20 11:30:00,33.42,33.48,33.35,33.38,132176.0,28.9894,29.0415,28.9287,28.9547,132176.0
2021-04-20 11:40:00,33.39,33.46,33.38,33.46,109592.0,28.9634,29.0241,28.9547,29.0241,109592.0
2021-04-20 11:50:00,33.46,33.55,33.43,33.55,70837.0,29.0241,29.1022,28.9981,29.1022,70837.0
2021-04-20 12:00:00,33.55,33.58,33.48,33.5,102926.0,29.1022,29.1282,29.0415,29.0588,102926.0
2021-04-20 12:10:00,33.5,33.53,33.42,33.53,141444.0,29.0588,29.0848,28.9894,29.0848,141444.0
2021-04-20 12:20:00,33.52,33.54,33.45,33.47,100779.0,29.0762,29.0935,29.0154,29.0328,100779.0
2021-04-20 12:30:00,33.47,33.5,33.42,33.43,101362.0,29.0328,29.0588,28.9894,28.9981,101362.0
2021-04-20 12:40:00,33.43,33.45,33.38,33.45,111973.0,28.9981,29.0154,28.9547,29.0154,111973.0
2021-04-20 12:50:00,33.44,33.46,33.32,33.38,113960.0,29.0068,29.0241,28.9027,28.9547,113960.0
2021-04-20 13:00:00,33.37,33.37,33.25,33.28,228125.0,28.946,28.946,28.842,28.868,228125.0
2021-04-20 13:10:00,33.29,33.34,33.26,33.34,114329.0,28.8767,28.92,28.8506,28.92,114329.0
2021-04-20 13:20:00,33.34,33.35,33.25,33.28,104648.0,28.92,28.9287,28.842,28.868,104648.0
2021-04-20 13:30:00,33.29,33.31,33.25,33.27,99430.0,28.8767,28.894,28.842,28.8593,99430.0
2021-04-20 13:40:00,33.27,33.32,33.27,33.3,77505.0,28.8593,28.9027,28.8593,28.8853,77505.0
2021-04-20 13:50:00,33.3,33.37,33.29,33.37,116924.0,28.8853,28.946,28.8767,28.946,116924.0
2021-04-20 14:00:00,33.37,33.37,33.3,33.37,106094.0,28.946,28.946,28.8853,28.946,106094.0
2021-04-20 14:10:00,33.37,33.37,33.32,33.36,90513.0,28.946,28.946,28.9027,28.9374,90513.0
2021-04-20 14:20:00,33.36,33.38,33.3,33.3,72067.0,28.9374,28.9547,28.8853,28.8853,72067.0
2021-04-20 14:30:00,33.3,33.32,33.27,33.32,110513.0,28.8853,28.9027,28.8593,28.9027,110513.0
2021-04-20 14:40:00,33.32,33.33,33.3,33.33,72682.0,28.9027,28.9114,28.8853,28.9114,72682.0
2021-04-20 14:50:00,33.33,33.34,33.25,33.29,116619.0,28.9114,28.92,28.842,28.8767,116619.0
2021-04-20 15:00:00,33.29,33.37,33.28,33.37,125758.0,28.8767,28.946,28.868,28.946,125758.0
2021-04-20 15:10:00,33.37,33.41,33.35,33.38,146222.0,28.946,28.9807,28.9287,28.9547,146222.0
2021-04-20 15:20:00,33.38,33.39,33.35,33.37,101698.0,28.9547,28.9634,28.9287,28.946,101698.0
2021-04-20 15:30:00,33.37,33.41,33.33,33.36,235545.0,28.946,28.9807,28.9114,28.9374,235545.0
2021-04-20 15:40:00,33.36,33.4,33.35,33.4,335894.0,28.9374,28.9721,28.9287,28.9721,335894.0
2021-04-20 15:50:00,33.4,33.42,33.36,33.38,479583.0,28.9721,28.9894,28.9374,28.9547,479583.0
2021-04-21 09:30:00,33.27,33.47,33.2,33.45,349970.0,28.8593,29.0328,28.7986,29.0154,349970.0
2021-04-21 09:40:00,33.45,33.62,33.43,33.61,291274.0,29.0154,29.1629,28.9981,29.1542,291274.0
2021-04-21 09:50:00,33.62,33.64,33.52,33.58,155581.0,29.1629,29.1803,29.0762,29.1282,155581.0
2021-04-21 10:00:00,33.59,33.71,33.57,33.68,182922.0,29.1369,29.241,29.1195,29.215,182922.0
2021-04-21 10:10:00,33.68,33.73,33.61,33.72,211736.0,29.215,29.2583,29.1542,29.2496,211736.0
2021-04-21 10:20:00,33.73,33.74,33.69,33.73,123481.0,29.2583,29.267,29.2236,29.2583,123481.0
2021-04-21 10:30:00,33.73,33.78,33.64,33.67,136734.0,29.2583,29.3017,29.1803,29.2063,136734.0
2021-04-21 10:40:00,33.68,33.79,33.66,33.79,130517.0,29.215,29.3104,29.1976,29.3104,130517.0
2021-04-21 10:50:00,33.78,33.85,33.75,33.82,122689.0,29.3017,29.3624,29.2757,29.3364,122689.0
2021-04-21 11:00:00,33.81,33.91,33.77,33.81,121701.0,29.3277,29.4145,29.293,29.3277,121701.0
2021-04-21 11:10:00,33.8,33.83,33.77,33.82,111208.0,29.319,29.3451,29.293,29.3364,111208.0
2021-04-21 11:20:00,33.81,33.82,33.71,33.75,115740.0,29.3277,29.3364,29.241,29.2757,115740.0
2021-04-21 11:30:00,33.75,33.79,33.71,33.76,100752.0,29.2757,29.3104,29.241,29.2843,100752.0
2021-04-21 11:40:00,33.76,33.84,33.75,33.83,82301.0,29.2843,29.3537,29.2757,29.3451,82301.0
2021-04-21 11:50:00,33.83,33.88,33.81,33.85,97459.0,29.3451,29.3884,29.3277,29.3624,97459.0
2021-04-21 12:00:00,33.84,33.87,33.81,33.86,61393.0,29.3537,29.3798,29.3277,29.3711,61393.0
2021-04-21 12:10:00,33.86,33.89,33.85,33.89,93936.0,29.3711,29.3971,29.3624,29.3971,93936.0
2021-04-21 12:20:00,33.89,33.9,33.85,33.89,70396.0,29.3971,29.4058,29.3624,29.3971,70396.0
2021-04-21 12:30:00,33.9,33.92,33.86,33.91,91784.0,29.4058,29.4231,29.3711,29.4145,91784.0
2021-04-21 12:40:00,33.91,33.92,33.85,33.85,93803.0,29.4145,29.4231,29.3624,29.3624,93803.0
2021-04-21 12:50:00,33.86,33.87,33.83,33.84,43394.0,29.3711,29.3798,29.3451,29.3537,43394.0
2021-04-21 13:00:00,33.85,33.89,33.84,33.87,78723.0,29.3624,29.3971,29.3537,29.3798,78723.0
2021-04-21 13:10:00,33.87,33.9,33.84,33.9,69828.0,29.3798,29.4058,29.3537,29.4058,69828.0
2021-04-21 13:20:00,33.9,33.91,33.84,33.87,80523.0,29.4058,29.4145,29.3537,29.3798,80523.0
2021-04-21 13:30:00,33.87,33.88,33.84,33.86,101656.0,29.3798,29.3884,29.3537,29.3711,101656.0
2021-04-21 13:40:00,33.85,33.89,33.85,33.87,69931.0,29.3624,29.3971,29.3624,29.3798,69931.0
2021-04-21 13:50:00,33.87,33.91,33.86,33.9,73296.0,29.3798,29.4145,29.3711,29.4058,73296.0
2021-04-21 14:00:00,33.9,33.94,33.88,33.9,95087.0,29.4058,29.4405,29.3884,29.4058,95087.0
2021-04-21 14:10:00,33.9,33.92,33.87,33.91,67293.0,29.4058,29.4231,29.3798,29.4145,67293.0
2021-04-21 14:20:00,33.9,33.91,33.87,33.88,72184.0,29.4058,29.4145,29.3798,29.3884,72184.0
2021-04-21 14:30:00,33.88,33.92,33.87,33.9,112762.0,29.3884,29.4231,29.3798,29.4058,112762.0
2021-04-21 14:40:00,33.9,33.91,33.82,33.83,98810.0,29.4058,29.4145,29.3364,29.3451,98810.0
2021-04-21 14:50:00,33.83,33.86,33.82,33.83,89342.0,29.3451,29.3711,29.3364,29.3451,89342.0
2021-04-21 15:00:00,33.84,33.86,33.81,33.85,143747.0,29.3537,29.3711,29.3277,29.3624,143747.0
2021-04-21 15:10:00,33.85,33.87,33.82,33.84,91878.0,29.3624,29.3798,29.3364,29.3537,91878.0
2021-04-21 15:20:00,33.85,33.88,33.83,33.87,181061.0,29.3624,29.3884,29.3451,29.3798,181061.0
2021-04-21 15:30:00,33.88,33.96,33.85,33.94,188262.0,29.3884,29.4578,29.3624,29.4405,188262.0
2021-04-21 15:40:00,33.93,34.01,33.92,33.98,251468.0,29.4318,29.5012,29.4231,29.4752,251468.0
2021-04-21 15:50:00,33.98,33.99,33.88,33.9,406976.0,29.4752,29.4839,29.3884,29.4058,406976.0
2021-04-22 09:30:00,34.02,34.03,33.85,33.91,286918.0,29.5099,29.5186,29.3624,29.4145,286918.0
2021-04-22 09:40:00,33.91,33.97,33.81,33.83,111682.0,29.4145,29.4665,29.3277,29.3451,111682.0
2021-04-22 09:50:00,33.84,33.96,33.8,33.96,109082.0,29.3537,29.4578,29.319,29.4578,109082.0
2021-04-22 10:00:00,33.96,33.96,33.8,33.91,164700.0,29.4578,29.4578,29.319,29.4145,164700.0
2021-04-22 10:10:00,33.9,33.94,33.78,33.8,108831.0,29.4058,29.4405,29.3017,29.319,108831.0
2021-04-22 10:20:00,33.81,33.87,33.76,33.81,96214.0,29.3277,29.3798,29.2843,29.3277,96214.0
2021-04-22 10:30:00,33.81,33.9,33.81,33.85,65955.0,29.3277,29.4058,29.3277,29.3624,65955.0
2021-04-22 10:40:00,33.86,33.9,33.84,33.87,61951.0,29.3711,29.4058,29.3537,29.3798,61951.0
2021-04-22 10:50:00,33.87,33.93,33.87,33.9,71136.0,29.3798,29.4318,29.3798,29.4058,71136.0
2021-04-22 11:00:00,33.9,33.99,33.89,33.98,89822.0,29.4058,29.4839,29.3971,29.4752,89822.0
2021-04-22 11:10:00,33.98,34.1,33.95,34.09,99076.0,29.4752,29.5793,29.4492,29.5706,99076.0
2021-04-22 11:20:00,34.09,34.11,34.04,34.05,105875.0,29.5706,29.5879,29.5272,29.5359,105875.0
2021-04-22 11:30:00,34.05,34.14,33.97,33.98,165049.0,29.5359,29.614,29.4665,29.4752,165049.0
2021-04-22 11:40:00,33.98,34.07,33.98,34.07,135386.0,29.4752,29.5532,29.4752,29.5532,135386.0
2021-04-22 11:50:00,34.08,34.18,34.05,34.18,116684.0,29.5619,29.6487,29.5359,29.6487,116684.0
2021-04-22 12:00:00,34.18,34.19,34.15,34.17,82614.0,29.6487,29.6573,29.6226,29.64,82614.0
2021-04-22 12:10:00,34.16,34.19,34.14,34.18,56415.0,29.6313,29.6573,29.614,29.6487,56415.0
2021-04-22 12:20:00,34.18,34.23,34.17,34.23,69581.0,29.6487,29.692,29.64,29.692,69581.0
2021-04-22 12:30:00,34.23,34.23,34.18,34.19,78044.0,29.692,29.692,29.6487,29.6573,78044.0
2021-04-22 12:40:00,34.19,34.22,34.19,34.21,53700.0,29.6573,29.6834,29.6573,29.6747,53700.0
2021-04-22 12:50:00,34.21,34.3,34.21,34.29,90177.0,29.6747,29.7528,29.6747,29.7441,90177.0
2021-04-22 13:00:00,34.29,34.29,33.97,34.05,165715.0,29.7441,29.7441,29.4665,29.5359,165715.0
2021-04-22 13:10:00,34.04,34.04,33.9,33.91,133903.0,29.5272,29.5272,29.4058,29.4145,133903.0
2021-04-22 13:20:00,33.9,34.09,33.89,34.09,111999.0,29.4058,29.5706,29.3971,29.5706,111999.0
2021-04-22 13:30:00,34.09,34.09,33.99,34.03,92711.0,29.5706,29.5706,29.4839,29.5186,92711.0
2021-04-22 13:40:00,34.02,34.02,33.82,33.84,105501.0,29.5099,29.5099,29.3364,29.3537,105501.0
2021-04-22 13:50:00,33.85,33.87,33.76,33.82,157880.0,29.3624,29.3798,29.2843,29.3364,157880.0
2021-04-22 14:00:00,33.81,33.94,33.74,33.94,336894.0,29.3277,29.4405,29.267,29.4405,336894.0
2021-04-22 14:10:00,33.93,33.97,33.9,33.97,240119.0,29.4318,29.4665,29.4058,29.4665,240119.0
2021-04-22 14:20:00,33.97,34.03,33.92,34.02,189895.0,29.4665,29.5186,29.4231,29.5099,189895.0
2021-04-22 14:30:00,34.02,34.1,34.0,34.05,297612.0,29.5099,29.5793,29.4925,29.5359,297612.0
2021-04-22 14:40:00,34.05,34.09,34.02,34.05,122986.0,29.5359,29.5706,29.5099,29.5359,122986.0
2021-04-22 14:50:00,34.05,34.08,34.02,34.05,240791.0,29.5359,29.5619,29.5099,29.5359,240791.0
2021-04-22 15:00:00,34.05,34.05,33.88,33.88,119221.0,29.5359,29.5359,29.3884,29.3884,119221.0
2021-04-22 15:10:00,33.89,33.91,33.84,33.85,76040.0,29.3971,29.4145,29.3537,29.3624,76040.0
2021-04-22 15:20:00,33.85,33.85,33.79,33.83,104028.0,29.3624,29.3624,29.3104,29.3451,104028.0
2021-04-22 15:30:00,33.82,33.86,33.8,33.8,135994.0,29.3364,29.3711,29.319,29.319,135994.0
2021-04-22 15:40:00,33.81,33.84,33.77,33.78,188909.0,29.3277,29.3537,29.293,29.3017,188909.0
2021-04-22 15:50:00,33.78,33.84,33.76,33.77,387097.0,29.3017,29.3537,29.2843,29.293,387097.0
2021-04-23 09:30:00,33.72,33.96,33.72,33.92,314850.0,29.2496,29.4578,29.2496,29.4231,314850.0
2021-04-23 09:40:00,33.93,34.11,33.88,34.11,202961.0,29.4318,29.5879,29.3884,29.5879,202961.0
2021-04-23 09:50:00,34.11,34.23,34.05,34.2,161688.0,29.5879,29.692,29.5359,29.666,161688.0
2021-04-23 10:00:00,34.2,34.35,34.18,34.32,149963.0,29.666,29.7961,29.6487,29.7701,149963.0
2021-04-23 10:10:00,34.31,34.34,34.23,34.27,145811.0,29.7614,29.7875,29.692,29.7267,145811.0
2021-04-23 10:20:00,34.27,34.34,34.22,34.32,141388.0,29.7267,29.7875,29.6834,29.7701,141388.0
2021-04-23 10:30:00,34.32,34.39,34.28,34.37,100962.0,29.7701,29.8308,29.7354,29.8135,100962.0
2021-04-23 10:40:00,34.37,34.38,34.33,34.34,100715.0,29.8135,29.8221,29.7788,29.7875,100715.0
2021-04-23 10:50:00,34.34,34.38,34.31,34.38,112168.0,29.7875,29.8221,29.7614,29.8221,112168.0
2021-04-23 11:00:00,34.38,34.42,34.35,34.36,124412.0,29.8221,29.8568,29.7961,29.8048,124412.0
2021-04-23 11:10:00,34.36,34.38,34.32,34.37,107989.0,29.8048,29.8221,29.7701,29.8135,107989.0
2021-04-23 11:20:00,34.37,34.39,34.33,34.35,81887.0,29.8135,29.8308,29.7788,29.7961,81887.0
2021-04-23 11:30:00,34.36,34.38,34.33,34.34,115641.0,29.8048,29.8221,29.7788,29.7875,115641.0
2021-04-23 11:40:00,34.34,34.34,34.26,34.28,127961.0,29.7875,29.7875,29.7181,29.7354,127961.0
2021-04-23 11:50:00,34.28,34.33,34.27,34.28,128884.0,29.7354,29.7788,29.7267,29.7354,128884.0
2021-04-23 12:00:00,34.28,34.28,34.23,34.27,86652.0,29.7354,29.7354,29.692,29.7267,86652.0
2021-04-23 12:10:00,34.27,34.28,34.23,34.27,108870.0,29.7267,29.7354,29.692,29.7267,108870.0
2021-04-23 12:20:00,34.27,34.29,34.24,34.25,99761.0,29.7267,29.7441,29.7007,29.7094,99761.0
2021-04-23 12:30:00,34.26,34.31,34.24,34.3,105511.0,29.7181,29.7614,29.7007,29.7528,105511.0
2021-04-23 12:40:00,34.31,34.35,34.3,34.34,114187.0,29.7614,29.7961,29.7528,29.7875,114187.0
2021-04-23 12:50:00,34.34,34.36,34.3,34.33,122893.0,29.7875,29.8048,29.7528,29.7788,122893.0
2021-04-23 13:00:00,34.33,34.34,34.26,34.3,87716.0,29.7788,29.7875,29.7181,29.7528,87716.0
2021-04-23 13:10:00,34.3,34.31,34.27,34.3,93627.0,29.7528,29.7614,29.7267,29.7528,93627.0
2021-04-23 13:20:00,34.3,34.35,34.29,34.34,113803.0,29.7528,29.7961,29.7441,29.7875,113803.0
2021-04-23 13:30:00,34.34,34.35,34.31,34.34,75979.0,29.7875,29.7961,29.7614,29.7875,75979.0
2021-04-23 13:40:00,34.35,34.37,34.33,34.34,106010.0,29.7961,29.8135,29.7788,29.7875,106010.0
2021-04-23 13:50:00,34.33,34.35,34.29,34.3,106742.0,29.7788,29.7961,29.7441,29.7528,106742.0
2021-04-23 14:00:00,34.3,34.35,34.3,34.34,110764.0,29.7528,29.7961,29.7528,29.7875,110764.0
2021-04-23 14:10:00,34.34,34.37,34.32,34.34,109643.0,29.7875,29.8135,29.7701,29.7875,109643.0
2021-04-23 14:20:00,34.35,34.4,34.34,34.4,83561.0,29.7961,29.8395,29.7875,29.8395,83561.0
2021-04-23 14:30:00,34.4,34.45,34.39,34.44,89638.0,29.8395,29.8829,29.8308,29.8742,89638.0
2021-04-23 14:40:00,34.44,34.48,34.43,34.45,95083.0,29.8742,29.9089,29.8655,29.8829,95083.0
2021-04-23 14:50:00,34.45,34.53,34.45,34.5,97807.0,29.8829,29.9523,29.8829,29.9262,97807.0
2021-04-23 15:00:00,34.5,34.52,34.46,34.48,103434.0,29.9262,29.9436,29.8915,29.9089,103434.0
2021-04-23 15:10:00,34.48,34.53,34.48,34.52,94322.0,29.9089,29.9523,29.9089,29.9436,94322.0
2021-04-23 15:20:00,34.52,34.59,34.51,34.58,130192.0,29.9436,30.0043,29.9349,29.9956,130192.0
2021-04-23 15:30:00,34.58,34.61,34.52,34.54,197055.0,29.9956,30.0217,29.9436,29.9609,197055.0
2021-04-23 15:40:00,34.53,34.55,34.48,34.52,168877.0,29.9523,29.9696,29.9089,29.9436,168877.0
2021-04-23 15:50:00,34.52,34.52,34.42,34.42,431977.0,29.9436,29.9436,29.8568,29.8568,431977.0
2021-04-26 09:30:00,34.5,34.83,34.36,34.74,378128.0,29.9262,30.2125,29.8048,30.1344,378128.0
2021-04-26 09:40:00,34.75,34.81,34.67,34.74,185062.0,30.1431,30.1951,30.0737,30.1344,185062.0
2021-04-26 09:50:00,34.73,34.77,34.64,34.73,118012.0,30.1257,30.1604,30.0477,30.1257,118012.0
2021-04-26 10:00:00,34.73,34.83,34.67,34.79,118179.0,30.1257,30.2125,30.0737,30.1778,118179.0
2021-04-26 10:10:00,34.79,34.85,34.71,34.75,120453.0,30.1778,30.2298,30.1084,30.1431,120453.0
2021-04-26 10:20:00,34.75,34.81,34.69,34.77,89601.0,30.1431,30.1951,30.0911,30.1604,89601.0
2021-04-26 10:30:00,34.77,34.79,34.74,34.75,84766.0,30.1604,30.1778,30.1344,30.1431,84766.0
2021-04-26 10:40:00,34.75,34.75,34.62,34.66,124645.0,30.1431,30.1431,30.0303,30.065,124645.0
2021-04-26 10:50:00,34.65,34.69,34.64,34.69,59594.0,30.0564,30.0911,30.0477,30.0911,59594.0
2021-04-26 11:00:00,34.69,34.75,34.67,34.71,76855.0,30.0911,30.1431,30.0737,30.1084,76855.0
2021-04-26 11:10:00,34.72,34.72,34.63,34.66,108836.0,30.1171,30.1171,30.039,30.065,108836.0
2021-04-26 11:20:00,34.65,34.68,34.63,34.64,78301.0,30.0564,30.0824,30.039,30.0477,78301.0
2021-04-26 11:30:00,34.64,34.69,34.63,34.65,69844.0,30.0477,30.0911,30.039,30.0564,69844.0
2021-04-26 11:40:00,34.64,34.69,34.61,34.61,83506.0,30.0477,30.0911,30.0217,30.0217,83506.0
2021-04-26 11:50:00,34.62,34.68,34.61,34.67,75902.0,30.0303,30.0824,30.0217,30.0737,75902.0
2021-04-26 12:00:00,34.68,34.69,34.57,34.57,77992.0,30.0824,30.0911,29.987,29.987,77992.0
2021-04-26 12:10:00,34.57,34.58,34.54,34.56,77423.0,29.987,29.9956,29.9609,29.9783,77423.0
2021-04-26 12:20:00,34.56,34.57,34.45,34.47,111233.0,29.9783,29.987,29.8829,29.9002,111233.0
2021-04-26 12:30:00,34.47,34.53,34.47,34.49,51210.0,29.9002,29.9523,29.9002,29.9176,51210.0
2021-04-26 12:40:00,34.48,34.56,34.48,34.53,59049.0,29.9089,29.9783,29.9089,29.9523,59049.0
2021-04-26 12:50:00,34.53,34.56,34.47,34.49,104381.0,29.9523,29.9783,29.9002,29.9176,104381.0
2021-04-26 13:00:00,34.49,34.52,34.48,34.49,53840.0,29.9176,29.9436,29.9089,29.9176,53840.0
2021-04-26 13:10:00,34.49,34.51,34.47,34.48,47215.0,29.9176,29.9349,29.9002,29.9089,47215.0
2021-04-26 13:20:00,34.49,34.51,34.45,34.45,75842.0,29.9176,29.9349,29.8829,29.8829,75842.0
2021-04-26 13:30:00,34.46,34.46,34.39,34.39,75597.0,29.8915,29.8915,29.8308,29.8308,75597.0
2021-04-26 13:40:00,34.39,34.43,34.38,34.42,59558.0,29.8308,29.8655,29.8221,29.8568,59558.0
2021-04-26 13:50:00,34.43,34.46,34.41,34.43,60482.0,29.8655,29.8915,29.8482,29.8655,60482.0
2021-04-26 14:00:00,34.42,34.44,34.41,34.41,63480.0,29.8568,29.8742,29.8482,29.8482,63480.0
2021-04-26 14:10:00,34.42,34.42,34.37,34.4,82853.0,29.8568,29.8568,29.8135,29.8395,82853.0
2021-04-26 14:20:00,34.39,34.4,34.37,34.39,73483.0,29.8308,29.8395,29.8135,29.8308,73483.0
2021-04-26 14:30:00,34.39,34.4,34.31,34.34,85016.0,29.8308,29.8395,29.7614,29.7875,85016.0
2021-04-26 14:40:00,34.34,34.35,34.33,34.34,92023.0,29.7875,29.7961,29.7788,29.7875,92023.0
2021-04-26 14:50:00,34.34,34.37,34.33,34.35,68498.0,29.7875,29.8135,29.7788,29.7961,68498.0
2021-04-26 15:00:00,34.36,34.43,34.34,34.41,80612.0,29.8048,29.8655,29.7875,29.8482,80612.0
2021-04-26 15:10:00,34.41,34.42,34.38,34.41,68980.0,29.8482,29.8568,29.8221,29.8482,68980.0
2021-04-26 15:20:00,34.41,34.42,34.26,34.27,134988.0,29.8482,29.8568,29.7181,29.7267,134988.0
2021-04-26 15:30:00,34.27,34.37,34.24,34.35,164693.0,29.7267,29.8135,29.7007,29.7961,164693.0
2021-04-26 15:40:00,34.36,34.42,34.33,34.35,197710.0,29.8048,29.8568,29.7788,29.7961,197710.0
2021-04-26 15:50:00,34.34,34.36,34.28,34.33,421684.0,29.7875,29.8048,29.7354,29.7788,421684.0
2021-04-27 09:30:00,34.38,34.62,34.38,34.43,332001.0,29.8221,30.0303,29.8221,29.8655,332001.0
2021-04-27 09:40:00,34.43,34.51,34.38,34.45,162203.0,29.8655,29.9349,29.8221,29.8829,162203.0
2021-04-27 09:50:00,34.45,34.58,34.42,34.52,148133.0,29.8829,29.9956,29.8568,29.9436,148133.0
2021-04-27 10:00:00,34.52,34.63,34.45,34.62,180446.0,29.9436,30.039,29.8829,30.0303,180446.0
2021-04-27 10:10:00,34.62,34.63,34.47,34.51,142571.0,30.0303,30.039,29.9002,29.9349,142571.0
2021-04-27 10:20:00,34.5,34.61,34.47,34.61,97511.0,29.9262,30.0217,29.9002,30.0217,97511.0
2021-04-27 10:30:00,34.62,34.64,34.57,34.59,115136.0,30.0303,30.0477,29.987,30.0043,115136.0
2021-04-27 10:40:00,34.58,34.68,34.55,34.65,171915.0,29.9956,30.0824,29.9696,30.0564,171915.0
2021-04-27 10:50:00,34.65,34.7,34.62,34.66,99137.0,30.0564,30.0997,30.0303,30.065,99137.0
2021-04-27 11:00:00,34.66,34.68,34.59,34.65,131419.0,30.065,30.0824,30.0043,30.0564,131419.0
2021-04-27 11:10:00,34.65,34.66,34.56,34.57,104092.0,30.0564,30.065,29.9783,29.987,104092.0
2021-04-27 11:20:00,34.58,34.63,34.56,34.57,83542.0,29.9956,30.039,29.9783,29.987,83542.0
2021-04-27 11:30:00,34.57,34.59,34.53,34.56,122716.0,29.987,30.0043,29.9523,29.9783,122716.0
2021-04-27 11:40:00,34.57,34.57,34.47,34.48,76082.0,29.987,29.987,29.9002,29.9089,76082.0
2021-04-27 11:50:00,34.48,34.55,34.48,34.5,56783.0,29.9089,29.9696,29.9089,29.9262,56783.0
2021-04-27 12:00:00,34.51,34.55,34.5,34.52,79275.0,29.9349,29.9696,29.9262,29.9436,79275.0
2021-04-27 12:10:00,34.52,34.54,34.51,34.52,67441.0,29.9436,29.9609,29.9349,29.9436,67441.0
2021-04-27 12:20:00,34.52,34.53,34.45,34.48,103044.0,29.9436,29.9523,29.8829,29.9089,103044.0
2021-04-27 12:30:00,34.48,34.48,34.43,34.47,65131.0,29.9089,29.9089,29.8655,29.9002,65131.0
2021-04-27 12:40:00,34.48,34.48,34.42,34.43,77788.0,29.9089,29.9089,29.8568,29.8655,77788.0
2021-04-27 12:50:00,34.43,34.43,34.33,34.37,91427.0,29.8655,29.8655,29.7788,29.8135,91427.0
2021-04-27 13:00:00,34.37,34.41,34.35,34.39,69414.0,29.8135,29.8482,29.7961,29.8308,69414.0
2021-04-27 13:10:00,34.39,34.39,34.33,34.36,121554.0,29.8308,29.8308,29.7788,29.8048,121554.0
2021-04-27 13:20:00,34.36,34.37,34.33,34.33,76694.0,29.8048,29.8135,29.7788,29.7788,76694.0
2021-04-27 13:30:00,34.34,34.34,34.28,34.33,93035.0,29.7875,29.7875,29.7354,29.7788,93035.0
2021-04-27 13:40:00,34.33,34.34,34.28,34.3,88813.0,29.7788,29.7875,29.7354,29.7528,88813.0
2021-04-27 13:50:00,34.31,34.34,34.3,34.32,57818.0,29.7614,29.7875,29.7528,29.7701,57818.0
2021-04-27 14:00:00,34.31,34.36,34.29,34.33,93613.0,29.7614,29.8048,29.7441,29.7788,93613.0
2021-04-27 14:10:00,34.33,34.4,34.32,34.35,111261.0,29.7788,29.8395,29.7701,29.7961,111261.0
2021-04-27 14:20:00,34.36,34.4,34.34,34.38,130846.0,29.8048,29.8395,29.7875,29.8221,130846.0
2021-04-27 14:30:00,34.38,34.42,34.37,34.41,157758.0,29.8221,29.8568,29.8135,29.8482,157758.0
2021-04-27 14:40:00,34.41,34.45,34.35,34.35,210150.0,29.8482,29.8829,29.7961,29.7961,210150.0
2021-04-27 14:50:00,34.35,34.36,34.31,34.32,120306.0,29.7961,29.8048,29.7614,29.7701,120306.0
2021-04-27 15:00:00,34.32,34.36,34.28,34.33,121932.0,29.7701,29.8048,29.7354,29.7788,121932.0
2021-04-27 15:10:00,34.33,34.36,34.32,34.35,93292.0,29.7788,29.8048,29.7701,29.7961,93292.0
2021-04-27 15:20:00,34.35,34.38,34.33,34.35,141833.0,29.7961,29.8221,29.7788,29.7961,141833.0
2021-04-27 15:30:00,34.34,34.42,34.34,34.4,182301.0,29.7875,29.8568,29.7875,29.8395,182301.0
2021-04-27 15:40:00,34.4,34.41,34.35,34.38,241999.0,29.8395,29.8482,29.7961,29.8221,241999.0
2021-04-27 15:50:00,34.37,34.49,34.37,34.42,541439.0,29.8135,29.9176,29.8135,29.8568,541439.0
2021-04-28 09:30:00,34.43,34.49,34.28,34.33,333734.0,29.8655,29.9176,29.7354,29.7788,333734.0
2021-04-28 09:40:00,34.33,34.37,34.24,34.33,235665.0,29.7788,29.8135,29.7007,29.7788,235665.0
2021-04-28 09:50:00,34.33,34.39,34.23,34.3,296371.0,29.7788,29.8308,29.692,29.7528,296371.0
2021-04-28 10:00:00,34.3,34.34,34.25,34.32,128104.0,29.7528,29.7875,29.7094,29.7701,128104.0
2021-04-28 10:10:00,34.32,34.39,34.29,34.34,115532.0,29.7701,29.8308,29.7441,29.7875,115532.0
2021-04-28 10:20:00,34.34,34.39,34.33,34.39,74335.0,29.7875,29.8308,29.7788,29.8308,74335.0
2021-04-28 10:30:00,34.4,34.41,34.35,34.41,86641.0,29.8395,29.8482,29.7961,29.8482,86641.0
2021-04-28 10:40:00,34.4,34.41,34.31,34.32,83961.0,29.8395,29.8482,29.7614,29.7701,83961.0
2021-04-28 10:50:00,34.32,34.4,34.32,34.38,142888.0,29.7701,29.8395,29.7701,29.8221,142888.0
2021-04-28 11:00:00,34.38,34.38,34.26,34.28,86436.0,29.8221,29.8221,29.7181,29.7354,86436.0
2021-04-28 11:10:00,34.29,34.3,34.19,34.22,159856.0,29.7441,29.7528,29.6573,29.6834,159856.0
2021-04-28 11:20:00,34.22,34.25,34.19,34.25,107655.0,29.6834,29.7094,29.6573,29.7094,107655.0
2021-04-28 11:30:00,34.25,34.25,34.19,34.2,121093.0,29.7094,29.7094,29.6573,29.666,121093.0
2021-04-28 11:40:00,34.19,34.2,34.12,34.13,83218.0,29.6573,29.666,29.5966,29.6053,83218.0
2021-04-28 11:50:00,34.13,34.13,34.07,34.12,119983.0,29.6053,29.6053,29.5532,29.5966,119983.0
2021-04-28 12:00:00,34.12,34.21,34.1,34.2,107390.0,29.5966,29.6747,29.5793,29.666,107390.0
2021-04-28 12:10:00,34.19,34.21,34.17,34.18,99064.0,29.6573,29.6747,29.64,29.6487,99064.0
2021-04-28 12:20:00,34.17,34.18,34.13,34.16,80102.0,29.64,29.6487,29.6053,29.6313,80102.0
2021-04-28 12:30:00,34.16,34.18,34.13,34.17,66093.0,29.6313,29.6487,29.6053,29.64,66093.0
2021-04-28 12:40:00,34.18,34.21,34.13,34.2,93332.0,29.6487,29.6747,29.6053,29.666,93332.0
2021-04-28 12:50:00,34.2,34.21,34.16,34.18,58218.0,29.666,29.6747,29.6313,29.6487,58218.0
2021-04-28 13:00:00,34.18,34.21,34.18,34.2,71298.0,29.6487,29.6747,29.6487,29.666,71298.0
2021-04-28 13:10:00,34.2,34.23,34.2,34.23,74206.0,29.666,29.692,29.666,29.692,74206.0
2021-04-28 13:20:00,34.23,34.24,34.2,34.23,64048.0,29.692,29.7007,29.666,29.692,64048.0
2021-04-28 13:30:00,34.24,34.26,34.22,34.26,93912.0,29.7007,29.7181,29.6834,29.7181,93912.0
2021-04-28 13:40:00,34.26,34.3,34.26,34.3,62127.0,29.7181,29.7528,29.7181,29.7528,62127.0
2021-04-28 13:50:00,34.3,34.34,34.28,34.33,115368.0,29.7528,29.7875,29.7354,29.7788,115368.0
2021-04-28 14:00:00,34.34,34.38,34.25,34.34,106978.0,29.7875,29.8221,29.7094,29.7875,106978.0
2021-04-28 14:10:00,34.34,34.34,34.24,34.29,171375.0,29.7875,29.7875,29.7007,29.7441,171375.0
2021-04-28 14:20:00,34.29,34.33,34.28,34.29,112813.0,29.7441,29.7788,29.7354,29.7441,112813.0
2021-04-28 14:30:00,34.29,34.37,34.26,34.35,81425.0,29.7441,29.8135,29.7181,29.7961,81425.0
2021-04-28 14:40:00,34.36,34.39,34.33,34.34,95300.0,29.8048,29.8308,29.7788,29.7875,95300.0
2021-04-28 14:50:00,34.34,34.36,34.3,34.34,93612.0,29.7875,29.8048,29.7528,29.7875,93612.0
2021-04-28 15:00:00,34.35,34.38,34.32,34.38,63284.0,29.7961,29.8221,29.7701,29.8221,63284.0
2021-04-28 15:10:00,34.37,34.39,34.25,34.3,147553.0,29.8135,29.8308,29.7094,29.7528,147553.0
2021-04-28 15:20:00,34.3,34.36,34.3,34.34,88189.0,29.7528,29.8048,29.7528,29.7875,88189.0
2021-04-28 15:30:00,34.34,34.4,34.31,34.39,146451.0,29.7875,29.8395,29.7614,29.8308,146451.0
2021-04-28 15:40:00,34.39,34.4,34.34,34.37,258741.0,29.8308,29.8395,29.7875,29.8135,258741.0
2021-04-28 15:50:00,34.36,34.41,34.32,34.32,534699.0,29.8048,29.8482,29.7701,29.7701,534699.0
2021-04-29 09:30:00,34.62,34.87,34.51,34.66,367598.0,30.0303,30.2472,29.9349,30.065,367598.0
2021-04-29 09:40:00,34.66,34.7,34.58,34.58,134062.0,30.065,30.0997,29.9956,29.9956,134062.0
2021-04-29 09:50:00,34.58,34.64,34.5,34.52,110776.0,29.9956,30.0477,29.9262,29.9436,110776.0
2021-04-29 10:00:00,34.52,34.58,34.48,34.5,110455.0,29.9436,29.9956,29.9089,29.9262,110455.0
2021-04-29 10:10:00,34.5,34.6,34.48,34.57,196663.0,29.9262,30.013,29.9089,29.987,196663.0
2021-04-29 10:20:00,34.56,34.57,34.46,34.47,129803.0,29.9783,29.987,29.8915,29.9002,129803.0
2021-04-29 10:30:00,34.47,34.51,34.4,34.4,198364.0,29.9002,29.9349,29.8395,29.8395,198364.0
2021-04-29 10:40:00,34.4,34.46,34.33,34.34,185128.0,29.8395,29.8915,29.7788,29.7875,185128.0
2021-04-29 10:50:00,34.35,34.4,34.32,34.37,162499.0,29.7961,29.8395,29.7701,29.8135,162499.0
2021-04-29 11:00:00,34.38,34.41,34.35,34.4,121428.0,29.8221,29.8482,29.7961,29.8395,121428.0
2021-04-29 11:10:00,34.41,34.46,34.38,34.41,138524.0,29.8482,29.8915,29.8221,29.8482,138524.0
2021-04-29 11:20:00,34.41,34.49,34.36,34.47,285500.0,29.8482,29.9176,29.8048,29.9002,285500.0
2021-04-29 11:30:00,34.48,34.48,34.36,34.41,210486.0,29.9089,29.9089,29.8048,29.8482,210486.0
2021-04-29 11:40:00,34.41,34.48,34.39,34.43,289947.0,29.8482,29.9089,29.8308,29.8655,289947.0
2021-04-29 11:50:00,34.42,34.42,34.36,34.39,140288.0,29.8568,29.8568,29.8048,29.8308,140288.0
2021-04-29 12:00:00,34.39,34.39,34.21,34.26,186853.0,29.8308,29.8308,29.6747,29.7181,186853.0
2021-04-29 12:10:00,34.27,34.29,34.22,34.27,71139.0,29.7267,29.7441,29.6834,29.7267,71139.0
2021-04-29 12:20:00,34.28,34.33,34.21,34.25,91375.0,29.7354,29.7788,29.6747,29.7094,91375.0
2021-04-29 12:30:00,34.25,34.34,34.24,34.32,87060.0,29.7094,29.7875,29.7007,29.7701,87060.0
2021-04-29 12:40:00,34.33,34.46,34.32,34.46,110964.0,29.7788,29.8915,29.7701,29.8915,110964.0
2021-04-29 12:50:00,34.45,34.5,34.44,34.48,100235.0,29.8829,29.9262,29.8742,29.9089,100235.0
2021-04-29 13:00:00,34.48,34.49,34.41,34.45,94720.0,29.9089,29.9176,29.8482,29.8829,94720.0
2021-04-29 13:10:00,34.45,34.48,34.43,34.43,56512.0,29.8829,29.9089,29.8655,29.8655,56512.0
2021-04-29 13:20:00,34.44,34.47,34.4,34.47,110922.0,29.8742,29.9002,29.8395,29.9002,110922.0
2021-04-29 13:30:00,34.47,34.5,34.45,34.48,85141.0,29.9002,29.9262,29.8829,29.9089,85141.0
2021-04-29 13:40:00,34.48,34.55,34.46,34.52,105397.0,29.9089,29.9696,29.8915,29.9436,105397.0
2021-04-29 13:50:00,34.52,34.62,34.52,34.62,121516.0,29.9436,30.0303,29.9436,30.0303,121516.0
2021-04-29 14:00:00,34.62,34.67,34.59,34.65,103120.0,30.0303,30.0737,30.0043,30.0564,103120.0
2021-04-29 14:10:00,34.65,34.72,34.65,34.72,82338.0,30.0564,30.1171,30.0564,30.1171,82338.0
2021-04-29 14:20:00,34.72,34.73,34.69,34.72,94460.0,30.1171,30.1257,30.0911,30.1171,94460.0
2021-04-29 14:30:00,34.72,34.74,34.7,34.72,102978.0,30.1171,30.1344,30.0997,30.1171,102978.0
2021-04-29 14:40:00,34.73,34.8,34.71,34.75,145996.0,30.1257,30.1865,30.1084,30.1431,145996.0
2021-04-29 14:50:00,34.75,34.76,34.7,34.73,91347.0,30.1431,30.1518,30.0997,30.1257,91347.0
2021-04-29 15:00:00,34.73,34.77,34.73,34.76,85626.0,30.1257,30.1604,30.1257,30.1518,85626.0
2021-04-29 15:10:00,34.76,34.77,34.66,34.68,119290.0,30.1518,30.1604,30.065,30.0824,119290.0
2021-04-29 15:20:00,34.68,34.69,34.63,34.63,121272.0,30.0824,30.0911,30.039,30.039,121272.0
2021-04-29 15:30:00,34.64,34.69,34.64,34.67,137279.0,30.0477,30.0911,30.0477,30.0737,137279.0
2021-04-29 15:40:00,34.67,34.75,34.67,34.7,242755.0,30.0737,30.1431,30.0737,30.0997,242755.0
2021-04-29 15:50:00,34.7,34.71,34.66,34.7,437753.0,30.0997,30.1084,30.065,30.0997,437753.0
2021-04-30 09:30:00,34.57,34.61,34.3,34.48,330156.0,29.987,30.0217,29.7528,29.9089,330156.0
2021-04-30 09:40:00,34.48,34.58,34.45,34.58,109662.0,29.9089,29.9956,29.8829,29.9956,109662.0
2021-04-30 09:50:00,34.58,34.6,34.48,34.54,164768.0,29.9956,30.013,29.9089,29.9609,164768.0
2021-04-30 10:00:00,34.54,34.54,34.37,34.41,103780.0,29.9609,29.9609,29.8135,29.8482,103780.0
2021-04-30 10:10:00,34.41,34.42,34.27,34.32,119884.0,29.8482,29.8568,29.7267,29.7701,119884.0
2021-04-30 10:20:00,34.32,34.32,34.2,34.3,160875.0,29.7701,29.7701,29.666,29.7528,160875.0
2021-04-30 10:30:00,34.29,34.32,34.1,34.12,161176.0,29.7441,29.7701,29.5793,29.5966,161176.0
2021-04-30 10:40:00,34.12,34.14,34.04,34.05,204863.0,29.5966,29.614,29.5272,29.5359,204863.0
2021-04-30 10:50:00,34.04,34.05,33.9,33.99,236257.0,29.5272,29.5359,29.4058,29.4839,236257.0
2021-04-30 11:00:00,34.0,34.01,33.91,33.93,178551.0,29.4925,29.5012,29.4145,29.4318,178551.0
2021-04-30 11:10:00,33.92,33.98,33.91,33.96,138677.0,29.4231,29.4752,29.4145,29.4578,138677.0
2021-04-30 11:20:00,33.97,34.07,33.96,34.07,86880.0,29.4665,29.5532,29.4578,29.5532,86880.0
2021-04-30 11:30:00,34.06,34.13,34.05,34.06,217069.0,29.5446,29.6053,29.5359,29.5446,217069.0
2021-04-30 11:40:00,34.07,34.11,34.0,34.11,192581.0,29.5532,29.5879,29.4925,29.5879,192581.0
2021-04-30 11:50:00,34.11,34.14,34.07,34.11,125503.0,29.5879,29.614,29.5532,29.5879,125503.0
2021-04-30 12:00:00,34.11,34.12,34.08,34.1,92016.0,29.5879,29.5966,29.5619,29.5793,92016.0
2021-04-30 12:10:00,34.11,34.16,34.1,34.16,101348.0,29.5879,29.6313,29.5793,29.6313,101348.0
2021-04-30 12:20:00,34.16,34.19,34.15,34.18,110395.0,29.6313,29.6573,29.6226,29.6487,110395.0
2021-04-30 12:30:00,34.19,34.22,34.14,34.2,91861.0,29.6573,29.6834,29.614,29.666,91861.0
2021-04-30 12:40:00,34.2,34.21,34.18,34.19,59940.0,29.666,29.6747,29.6487,29.6573,59940.0
2021-04-30 12:50:00,34.18,34.2,34.12,34.16,60956.0,29.6487,29.666,29.5966,29.6313,60956.0
2021-04-30 13:00:00,34.16,34.18,34.14,34.18,70170.0,29.6313,29.6487,29.614,29.6487,70170.0
2021-04-30 13:10:00,34.17,34.19,34.12,34.18,70570.0,29.64,29.6573,29.5966,29.6487,70570.0
2021-04-30 13:20:00,34.18,34.2,34.12,34.16,144512.0,29.6487,29.666,29.5966,29.6313,144512.0
2021-04-30 13:30:00,34.16,34.17,34.15,34.17,78603.0,29.6313,29.64,29.6226,29.64,78603.0
2021-04-30 13:40:00,34.16,34.18,34.11,34.14,99873.0,29.6313,29.6487,29.5879,29.614,99873.0
2021-04-30 13:50:00,34.15,34.15,34.0,34.01,111153.0,29.6226,29.6226,29.4925,29.5012,111153.0
2021-04-30 14:00:00,34.01,34.02,33.94,34.0,106568.0,29.5012,29.5099,29.4405,29.4925,106568.0
2021-04-30 14:10:00,34.0,34.06,33.99,34.06,72726.0,29.4925,29.5446,29.4839,29.5446,72726.0
2021-04-30 14:20:00,34.06,34.12,34.04,34.12,97252.0,29.5446,29.5966,29.5272,29.5966,97252.0
2021-04-30 14:30:00,34.11,34.13,34.09,34.11,89640.0,29.5879,29.6053,29.5706,29.5879,89640.0
2021-04-30 14:40:00,34.12,34.14,34.09,34.09,87279.0,29.5966,29.614,29.5706,29.5706,87279.0
2021-04-30 14:50:00,34.09,34.11,34.06,34.08,110729.0,29.5706,29.5879,29.5446,29.5619,110729.0
2021-04-30 15:00:00,34.08,34.11,34.06,34.07,78502.0,29.5619,29.5879,29.5446,29.5532,78502.0
2021-04-30 15:10:00,34.07,34.11,34.04,34.04,94568.0,29.5532,29.5879,29.5272,29.5272,94568.0
2021-04-30 15:20:00,34.05,34.15,34.01,34.13,244354.0,29.5359,29.6226,29.5012,29.6053,244354.0
2021-04-30 15:30:00,34.13,34.16,34.09,34.15,165184.0,29.6053,29.6313,29.5706,29.6226,165184.0
2021-04-30 15:40:00,34.15,34.17,34.04,34.1,530161.0,29.6226,29.64,29.5272,29.5793,530161.0
2021-04-30 15:50:00,34.1,34.15,34.03,34.12,896092.0,29.5793,29.6226,29.5186,29.5966,896092.0
2021-05-03 09:30:00,34.33,34.56,34.22,34.49,284654.0,29.7788,29.9783,29.6834,29.9176,284654.0
2021-05-03 09:40:00,34.5,34.59,34.44,34.54,131717.0,29.9262,30.0043,29.8742,29.9609,131717.0
2021-05-03 09:50:00,34.53,34.56,34.45,34.47,135603.0,29.9523,29.9783,29.8829,29.9002,135603.0
2021-05-03 10:00:00,34.47,34.49,34.3,34.33,112817.0,29.9002,29.9176,29.7528,29.7788,112817.0
2021-05-03 10:10:00,34.34,34.34,34.23,34.26,116936.0,29.7875,29.7875,29.692,29.7181,116936.0
2021-05-03 10:20:00,34.26,34.27,34.14,34.16,165180.0,29.7181,29.7267,29.614,29.6313,165180.0
2021-05-03 10:30:00,34.16,34.19,34.11,34.11,78059.0,29.6313,29.6573,29.5879,29.5879,78059.0
2021-05-03 10:40:00,34.12,34.23,34.11,34.21,72481.0,29.5966,29.692,29.5879,29.6747,72481.0
2021-05-03 10:50:00,34.22,34.3,34.18,34.29,88001.0,29.6834,29.7528,29.6487,29.7441,88001.0
2021-05-03 11:00:00,34.28,34.3,34.2,34.28,105012.0,29.7354,29.7528,29.666,29.7354,105012.0
2021-05-03 11:10:00,34.29,34.3,34.21,34.22,152229.0,29.7441,29.7528,29.6747,29.6834,152229.0
2021-05-03 11:20:00,34.22,34.27,34.19,34.2,213018.0,29.6834,29.7267,29.6573,29.666,213018.0
2021-05-03 11:30:00,34.2,34.3,34.19,34.3,58680.0,29.666,29.7528,29.6573,29.7528,58680.0
2021-05-03 11:40:00,34.3,34.33,34.27,34.32,73426.0,29.7528,29.7788,29.7267,29.7701,73426.0
2021-05-03 11:50:00,34.32,34.35,34.3,34.34,41321.0,29.7701,29.7961,29.7528,29.7875,41321.0
2021-05-03 12:00:00,34.33,34.36,34.31,34.35,75835.0,29.7788,29.8048,29.7614,29.7961,75835.0
2021-05-03 12:10:00,34.36,34.37,34.3,34.32,106056.0,29.8048,29.8135,29.7528,29.7701,106056.0
2021-05-03 12:20:00,34.32,34.39,34.28,34.39,58633.0,29.7701,29.8308,29.7354,29.8308,58633.0
2021-05-03 12:30:00,34.39,34.4,34.34,34.36,62403.0,29.8308,29.8395,29.7875,29.8048,62403.0
2021-05-03 12:40:00,34.36,34.41,34.36,34.41,63291.0,29.8048,29.8482,29.8048,29.8482,63291.0
2021-05-03 12:50:00,34.4,34.41,34.36,34.37,52132.0,29.8395,29.8482,29.8048,29.8135,52132.0
2021-05-03 13:00:00,34.37,34.37,34.31,34.33,51509.0,29.8135,29.8135,29.7614,29.7788,51509.0
2021-05-03 13:10:00,34.34,34.39,34.33,34.39,41165.0,29.7875,29.8308,29.7788,29.8308,41165.0
2021-05-03 13:20:00,34.39,34.47,34.39,34.42,164386.0,29.8308,29.9002,29.8308,29.8568,164386.0
2021-05-03 13:30:00,34.42,34.45,34.41,34.43,36144.0,29.8568,29.8829,29.8482,29.8655,36144.0
2021-05-03 13:40:00,34.43,34.46,34.42,34.42,57823.0,29.8655,29.8915,29.8568,29.8568,57823.0
2021-05-03 13:50:00,34.42,34.48,34.41,34.45,43933.0,29.8568,29.9089,29.8482,29.8829,43933.0
2021-05-03 14:00:00,34.46,34.51,34.45,34.5,65294.0,29.8915,29.9349,29.8829,29.9262,65294.0
2021-05-03 14:10:00,34.5,34.54,34.49,34.53,61671.0,29.9262,29.9609,29.9176,29.9523,61671.0
2021-05-03 14:20:00,34.53,34.56,34.51,34.54,70135.0,29.9523,29.9783,29.9349,29.9609,70135.0
2021-05-03 14:30:00,34.53,34.59,34.53,34.58,67786.0,29.9523,30.0043,29.9523,29.9956,67786.0
2021-05-03 14:40:00,34.59,34.64,34.58,34.62,52813.0,30.0043,30.0477,29.9956,30.0303,52813.0
2021-05-03 14:50:00,34.63,34.64,34.59,34.61,75524.0,30.039,30.0477,30.0043,30.0217,75524.0
2021-05-03 15:00:00,34.6,34.63,34.58,34.62,72545.0,30.013,30.039,29.9956,30.0303,72545.0
2021-05-03 15:10:00,34.61,34.61,34.52,34.53,83034.0,30.0217,30.0217,29.9436,29.9523,83034.0
2021-05-03 15:20:00,34.54,34.61,34.53,34.61,127453.0,29.9609,30.0217,29.9523,30.0217,127453.0
2021-05-03 15:30:00,34.61,34.62,34.55,34.57,182568.0,30.0217,30.0303,29.9696,29.987,182568.0
2021-05-03 15:40:00,34.57,34.58,34.51,34.52,139694.0,29.987,29.9956,29.9349,29.9436,139694.0
2021-05-03 15:50:00,34.53,34.56,34.46,34.48,654520.0,29.9523,29.9783,29.8915,29.9089,654520.0
2021-05-04 09:30:00,34.25,34.38,34.18,34.3,289523.0,29.7094,29.8221,29.6487,29.7528,289523.0
2021-05-04 09:40:00,34.29,34.34,34.05,34.06,187775.0,29.7441,29.7875,29.5359,29.5446,187775.0
2021-05-04 09:50:00,34.07,34.07,33.93,33.95,178623.0,29.5532,29.5532,29.4318,29.4492,178623.0
2021-05-04 10:00:00,33.95,33.96,33.74,33.77,446744.0,29.4492,29.4578,29.267,29.293,446744.0
2021-05-04 10:10:00,33.77,33.88,33.73,33.88,179311.0,29.293,29.3884,29.2583,29.3884,179311.0
2021-05-04 10:20:00,33.87,33.88,33.81,33.86,255966.0,29.3798,29.3884,29.3277,29.3711,255966.0
2021-05-04 10:30:00,33.86,33.91,33.78,33.91,186993.0,29.3711,29.4145,29.3017,29.4145,186993.0
2021-05-04 10:40:00,33.91,33.95,33.85,33.86,109231.0,29.4145,29.4492,29.3624,29.3711,109231.0
2021-05-04 10:50:00,33.85,33.86,33.76,33.79,134779.0,29.3624,29.3711,29.2843,29.3104,134779.0
2021-05-04 11:00:00,33.79,33.83,33.74,33.8,90449.0,29.3104,29.3451,29.267,29.319,90449.0
2021-05-04 11:10:00,33.79,33.81,33.66,33.69,171859.0,29.3104,29.3277,29.1976,29.2236,171859.0
2021-05-04 11:20:00,33.68,33.75,33.66,33.75,114744.0,29.215,29.2757,29.1976,29.2757,114744.0
2021-05-04 11:30:00,33.75,33.82,33.73,33.8,109056.0,29.2757,29.3364,29.2583,29.319,109056.0
2021-05-04 11:40:00,33.8,33.81,33.71,33.73,123821.0,29.319,29.3277,29.241,29.2583,123821.0
2021-05-04 11:50:00,33.73,33.73,33.63,33.66,80866.0,29.2583,29.2583,29.1716,29.1976,80866.0
2021-05-04 12:00:00,33.65,33.75,33.64,33.73,115173.0,29.1889,29.2757,29.1803,29.2583,115173.0
2021-05-04 12:10:00,33.73,33.81,33.73,33.8,130458.0,29.2583,29.3277,29.2583,29.319,130458.0
2021-05-04 12:20:00,33.8,33.83,33.75,33.83,67393.0,29.319,29.3451,29.2757,29.3451,67393.0
2021-05-04 12:30:00,33.83,33.84,33.75,33.76,108207.0,29.3451,29.3537,29.2757,29.2843,108207.0
2021-05-04 12:40:00,33.76,33.76,33.68,33.72,86897.0,29.2843,29.2843,29.215,29.2496,86897.0
2021-05-04 12:50:00,33.73,33.75,33.69,33.7,83250.0,29.2583,29.2757,29.2236,29.2323,83250.0
2021-05-04 13:00:00,33.7,33.79,33.68,33.71,257350.0,29.2323,29.3104,29.215,29.241,257350.0
2021-05-04 13:10:00,33.71,33.76,33.68,33.76,132348.0,29.241,29.2843,29.215,29.2843,132348.0
2021-05-04 13:20:00,33.76,33.87,33.75,33.82,84405.0,29.2843,29.3798,29.2757,29.3364,84405.0
2021-05-04 13:30:00,33.83,33.84,33.78,33.81,83630.0,29.3451,29.3537,29.3017,29.3277,83630.0
2021-05-04 13:40:00,33.81,33.81,33.76,33.8,118813.0,29.3277,29.3277,29.2843,29.319,118813.0
2021-05-04 13:50:00,33.79,33.8,33.75,33.77,97271.0,29.3104,29.319,29.2757,29.293,97271.0
2021-05-04 14:00:00,33.77,33.77,33.71,33.75,116220.0,29.293,29.293,29.241,29.2757,116220.0
2021-05-04 14:10:00,33.76,33.86,33.74,33.84,77090.0,29.2843,29.3711,29.267,29.3537,77090.0
2021-05-04 14:20:00,33.85,33.85,33.76,33.81,131126.0,29.3624,29.3624,29.2843,29.3277,131126.0
2021-05-04 14:30:00,33.82,33.85,33.8,33.84,70835.0,29.3364,29.3624,29.319,29.3537,70835.0
2021-05-04 14:40:00,33.84,33.88,33.83,33.87,82346.0,29.3537,29.3884,29.3451,29.3798,82346.0
2021-05-04 14:50:00,33.88,33.9,33.84,33.85,172669.0,29.3884,29.4058,29.3537,29.3624,172669.0
2021-05-04 15:00:00,33.85,33.87,33.79,33.82,119082.0,29.3624,29.3798,29.3104,29.3364,119082.0
2021-05-04 15:10:00,33.82,33.84,33.8,33.83,119588.0,29.3364,29.3537,29.319,29.3451,119588.0
2021-05-04 15:20:00,33.83,33.83,33.76,33.83,172025.0,29.3451,29.3451,29.2843,29.3451,172025.0
2021-05-04 15:30:00,33.83,33.92,33.8,33.91,197446.0,29.3451,29.4231,29.319,29.4145,197446.0
2021-05-04 15:40:00,33.9,33.9,33.84,33.86,195508.0,29.4058,29.4058,29.3537,29.3711,195508.0
2021-05-04 15:50:00,33.86,33.97,33.85,33.96,645354.0,29.3711,29.4665,29.3624,29.4578,645354.0
2021-05-05 09:30:00,34.24,34.45,33.97,33.98,323303.0,29.7007,29.8829,29.4665,29.4752,323303.0
2021-05-05 09:40:00,33.98,34.04,33.88,33.95,238732.0,29.4752,29.5272,29.3884,29.4492,238732.0
2021-05-05 09:50:00,33.95,34.08,33.95,34.06,132967.0,29.4492,29.5619,29.4492,29.5446,132967.0
2021-05-05 10:00:00,34.07,34.09,33.96,34.03,121139.0,29.5532,29.5706,29.4578,29.5186,121139.0
2021-05-05 10:10:00,34.04,34.06,33.99,34.0,100194.0,29.5272,29.5446,29.4839,29.4925,100194.0
2021-05-05 10:20:00,33.99,34.03,33.93,34.02,97151.0,29.4839,29.5186,29.4318,29.5099,97151.0
2021-05-05 10:30:00,34.03,34.17,33.98,34.16,99494.0,29.5186,29.64,29.4752,29.6313,99494.0
2021-05-05 10:40:00,34.17,34.19,34.13,34.16,62604.0,29.64,29.6573,29.6053,29.6313,62604.0
2021-05-05 10:50:00,34.16,34.27,34.16,34.26,115967.0,29.6313,29.7267,29.6313,29.7181,115967.0
2021-05-05 11:00:00,34.26,34.31,34.25,34.3,110807.0,29.7181,29.7614,29.7094,29.7528,110807.0
2021-05-05 11:10:00,34.3,34.34,34.3,34.32,45162.0,29.7528,29.7875,29.7528,29.7701,45162.0
2021-05-05 11:20:00,34.32,34.34,34.31,34.32,40482.0,29.7701,29.7875,29.7614,29.7701,40482.0
2021-05-05 11:30:00,34.34,34.4,34.32,34.38,75004.0,29.7875,29.8395,29.7701,29.8221,75004.0
2021-05-05 11:40:00,34.38,34.45,34.38,34.41,78935.0,29.8221,29.8829,29.8221,29.8482,78935.0
2021-05-05 11:50:00,34.41,34.48,34.4,34.48,59450.0,29.8482,29.9089,29.8395,29.9089,59450.0
2021-05-05 12:00:00,34.48,34.51,34.44,34.45,98102.0,29.9089,29.9349,29.8742,29.8829,98102.0
2021-05-05 12:10:00,34.45,34.47,34.37,34.4,88461.0,29.8829,29.9002,29.8135,29.8395,88461.0
2021-05-05 12:20:00,34.4,34.45,34.4,34.44,46347.0,29.8395,29.8829,29.8395,29.8742,46347.0
2021-05-05 12:30:00,34.44,34.47,34.42,34.44,46799.0,29.8742,29.9002,29.8568,29.8742,46799.0
2021-05-05 12:40:00,34.43,34.44,34.38,34.43,55587.0,29.8655,29.8742,29.8221,29.8655,55587.0
2021-05-05 12:50:00,34.43,34.47,34.41,34.45,64164.0,29.8655,29.9002,29.8482,29.8829,64164.0
2021-05-05 13:00:00,34.45,34.48,34.42,34.47,64622.0,29.8829,29.9089,29.8568,29.9002,64622.0
2021-05-05 13:10:00,34.46,34.48,34.44,34.48,53953.0,29.8915,29.9089,29.8742,29.9089,53953.0
2021-05-05 13:20:00,34.47,34.5,34.44,34.47,72258.0,29.9002,29.9262,29.8742,29.9002,72258.0
2021-05-05 13:30:00,34.46,34.48,34.44,34.47,67488.0,29.8915,29.9089,29.8742,29.9002,67488.0
2021-05-05 13:40:00,34.47,34.5,34.43,34.48,92653.0,29.9002,29.9262,29.8655,29.9089,92653.0
2021-05-05 13:50:00,34.49,34.58,34.49,34.57,118744.0,29.9176,29.9956,29.9176,29.987,118744.0
2021-05-05 14:00:00,34.57,34.62,34.56,34.57,101269.0,29.987,30.0303,29.9783,29.987,101269.0
2021-05-05 14:10:00,34.56,34.6,34.55,34.59,95887.0,29.9783,30.013,29.9696,30.0043,95887.0
2021-05-05 14:20:00,34.59,34.64,34.57,34.64,73096.0,30.0043,30.0477,29.987,30.0477,73096.0
2021-05-05 14:30:00,34.63,34.67,34.63,34.65,99446.0,30.039,30.0737,30.039,30.0564,99446.0
2021-05-05 14:40:00,34.66,34.69,34.63,34.69,92336.0,30.065,30.0911,30.039,30.0911,92336.0
2021-05-05 14:50:00,34.69,34.69,34.59,34.61,76728.0,30.0911,30.0911,30.0043,30.0217,76728.0
2021-05-05 15:00:00,34.61,34.61,34.53,34.55,97652.0,30.0217,30.0217,29.9523,29.9696,97652.0
2021-05-05 15:10:00,34.55,34.58,34.49,34.51,89122.0,29.9696,29.9956,29.9176,29.9349,89122.0
2021-05-05 15:20:00,34.5,34.52,34.44,34.52,93966.0,29.9262,29.9436,29.8742,29.9436,93966.0
2021-05-05 15:30:00,34.51,34.57,34.47,34.55,142044.0,29.9349,29.987,29.9002,29.9696,142044.0
2021-05-05 15:40:00,34.54,34.59,34.53,34.53,163765.0,29.9609,30.0043,29.9523,29.9523,163765.0
2021-05-05 15:50:00,34.53,34.56,34.43,34.45,435388.0,29.9523,29.9783,29.8655,29.8829,435388.0
2021-05-06 09:30:00,34.42,34.59,34.39,34.56,210171.0,29.8568,30.0043,29.8308,29.9783,210171.0
2021-05-06 09:40:00,34.55,34.57,34.41,34.42,109062.0,29.9696,29.987,29.8482,29.8568,109062.0
2021-05-06 09:50:00,34.43,34.51,34.42,34.45,93033.0,29.8655,29.9349,29.8568,29.8829,93033.0
2021-05-06 10:00:00,34.44,34.44,34.32,34.33,79919.0,29.8742,29.8742,29.7701,29.7788,79919.0
2021-05-06 10:10:00,34.34,34.4,34.23,34.23,186108.0,29.7875,29.8395,29.692,29.692,186108.0
2021-05-06 10:20:00,34.23,34.36,34.2,34.36,126080.0,29.692,29.8048,29.666,29.8048,126080.0
2021-05-06 10:30:00,34.35,34.4,34.29,34.37,153611.0,29.7961,29.8395,29.7441,29.8135,153611.0
2021-05-06 10:40:00,34.38,34.45,34.35,34.41,64969.0,29.8221,29.8829,29.7961,29.8482,64969.0
2021-05-06 10:50:00,34.41,34.48,34.4,34.45,130349.0,29.8482,29.9089,29.8395,29.8829,130349.0
2021-05-06 11:00:00,34.46,34.46,34.32,34.33,140308.0,29.8915,29.8915,29.7701,29.7788,140308.0
2021-05-06 11:10:00,34.33,34.5,34.32,34.49,127404.0,29.7788,29.9262,29.7701,29.9176,127404.0
2021-05-06 11:20:00,34.49,34.6,34.48,34.59,115917.0,29.9176,30.013,29.9089,30.0043,115917.0
2021-05-06 11:30:00,34.6,34.71,34.6,34.68,113527.0,30.013,30.1084,30.013,30.0824,113527.0
2021-05-06 11:40:00,34.68,34.78,34.68,34.72,76469.0,30.0824,30.1691,30.0824,30.1171,76469.0
2021-05-06 11:50:00,34.73,34.75,34.68,34.69,68514.0,30.1257,30.1431,30.0824,30.0911,68514.0
2021-05-06 12:00:00,34.69,34.7,34.62,34.67,67964.0,30.0911,30.0997,30.0303,30.0737,67964.0
2021-05-06 12:10:00,34.68,34.71,34.67,34.7,42753.0,30.0824,30.1084,30.0737,30.0997,42753.0
2021-05-06 12:20:00,34.7,34.74,34.67,34.73,79395.0,30.0997,30.1344,30.0737,30.1257,79395.0
2021-05-06 12:30:00,34.73,34.73,34.66,34.69,63922.0,30.1257,30.1257,30.065,30.0911,63922.0
2021-05-06 12:40:00,34.69,34.73,34.68,34.71,55796.0,30.0911,30.1257,30.0824,30.1084,55796.0
2021-05-06 12:50:00,34.71,34.73,34.65,34.66,81425.0,30.1084,30.1257,30.0564,30.065,81425.0
2021-05-06 13:00:00,34.65,34.68,34.64,34.66,64039.0,30.0564,30.0824,30.0477,30.065,64039.0
2021-05-06 13:10:00,34.65,34.68,34.61,34.64,68092.0,30.0564,30.0824,30.0217,30.0477,68092.0
2021-05-06 13:20:00,34.64,34.7,34.63,34.7,53614.0,30.0477,30.0997,30.039,30.0997,53614.0
2021-05-06 13:30:00,34.7,34.74,34.67,34.71,53119.0,30.0997,30.1344,30.0737,30.1084,53119.0
2021-05-06 13:40:00,34.72,34.72,34.67,34.68,71611.0,30.1171,30.1171,30.0737,30.0824,71611.0
2021-05-06 13:50:00,34.68,34.69,34.62,34.64,52062.0,30.0824,30.0911,30.0303,30.0477,52062.0
2021-05-06 14:00:00,34.64,34.65,34.59,34.64,67521.0,30.0477,30.0564,30.0043,30.0477,67521.0
2021-05-06 14:10:00,34.65,34.68,34.56,34.61,103075.0,30.0564,30.0824,29.9783,30.0217,103075.0
2021-05-06 14:20:00,34.6,34.63,34.54,34.55,80157.0,30.013,30.039,29.9609,29.9696,80157.0
2021-05-06 14:30:00,34.55,34.61,34.54,34.59,62428.0,29.9696,30.0217,29.9609,30.0043,62428.0
2021-05-06 14:40:00,34.59,34.65,34.57,34.64,59744.0,30.0043,30.0564,29.987,30.0477,59744.0
2021-05-06 14:50:00,34.65,34.69,34.63,34.66,70332.0,30.0564,30.0911,30.039,30.065,70332.0
2021-05-06 15:00:00,34.66,34.72,34.64,34.7,125016.0,30.065,30.1171,30.0477,30.0997,125016.0
2021-05-06 15:10:00,34.7,34.82,34.7,34.82,135403.0,30.0997,30.2038,30.0997,30.2038,135403.0
2021-05-06 15:20:00,34.82,34.9,34.81,34.88,190024.0,30.2038,30.2732,30.1951,30.2559,190024.0
2021-05-06 15:30:00,34.88,34.88,34.8,34.84,139396.0,30.2559,30.2559,30.1865,30.2212,139396.0
2021-05-06 15:40:00,34.84,34.93,34.84,34.91,189946.0,30.2212,30.2992,30.2212,30.2819,189946.0
2021-05-06 15:50:00,34.92,35.0,34.92,34.99,463052.0,30.2906,30.36,30.2906,30.3513,463052.0
2021-05-07 09:30:00,34.99,35.16,34.81,35.16,343369.0,30.3513,30.4987,30.1951,30.4987,343369.0
2021-05-07 09:40:00,35.16,35.25,35.12,35.24,209770.0,30.4987,30.5768,30.464,30.5681,209770.0
2021-05-07 09:50:00,35.23,35.3,35.16,35.29,165950.0,30.5595,30.6202,30.4987,30.6115,165950.0
2021-05-07 10:00:00,35.29,35.42,35.28,35.41,236744.0,30.6115,30.7243,30.6028,30.7156,236744.0
2021-05-07 10:10:00,35.41,35.54,35.41,35.54,116797.0,30.7156,30.8284,30.7156,30.8284,116797.0
2021-05-07 10:20:00,35.54,35.54,35.44,35.45,129545.0,30.8284,30.8284,30.7416,30.7503,129545.0
2021-05-07 10:30:00,35.46,35.47,35.35,35.41,142613.0,30.759,30.7676,30.6636,30.7156,142613.0
2021-05-07 10:40:00,35.41,35.51,35.4,35.48,119979.0,30.7156,30.8023,30.7069,30.7763,119979.0
2021-05-07 10:50:00,35.48,35.51,35.44,35.5,60190.0,30.7763,30.8023,30.7416,30.7937,60190.0
2021-05-07 11:00:00,35.5,35.51,35.44,35.45,67862.0,30.7937,30.8023,30.7416,30.7503,67862.0
2021-05-07 11:10:00,35.45,35.49,35.3,35.34,339800.0,30.7503,30.785,30.6202,30.6549,339800.0
2021-05-07 11:20:00,35.33,35.38,35.25,35.3,212586.0,30.6462,30.6896,30.5768,30.6202,212586.0
2021-05-07 11:30:00,35.3,35.4,35.29,35.34,307716.0,30.6202,30.7069,30.6115,30.6549,307716.0
2021-05-07 11:40:00,35.34,35.36,35.29,35.3,87270.0,30.6549,30.6722,30.6115,30.6202,87270.0
2021-05-07 11:50:00,35.31,35.34,35.3,35.34,47066.0,30.6289,30.6549,30.6202,30.6549,47066.0
2021-05-07 12:00:00,35.33,35.35,35.31,35.34,97701.0,30.6462,30.6636,30.6289,30.6549,97701.0
2021-05-07 12:10:00,35.34,35.35,35.29,35.3,96294.0,30.6549,30.6636,30.6115,30.6202,96294.0
2021-05-07 12:20:00,35.3,35.38,35.29,35.38,77147.0,30.6202,30.6896,30.6115,30.6896,77147.0
2021-05-07 12:30:00,35.38,35.38,35.35,35.37,81564.0,30.6896,30.6896,30.6636,30.6809,81564.0
2021-05-07 12:40:00,35.37,35.42,35.35,35.41,237936.0,30.6809,30.7243,30.6636,30.7156,237936.0
2021-05-07 12:50:00,35.41,35.51,35.36,35.5,319405.0,30.7156,30.8023,30.6722,30.7937,319405.0
2021-05-07 13:00:00,35.51,35.53,35.47,35.51,187196.0,30.8023,30.8197,30.7676,30.8023,187196.0
2021-05-07 13:10:00,35.52,35.52,35.45,35.45,65021.0,30.811,30.811,30.7503,30.7503,65021.0
2021-05-07 13:20:00,35.45,35.49,35.44,35.48,38575.0,30.7503,30.785,30.7416,30.7763,38575.0
2021-05-07 13:30:00,35.48,35.52,35.48,35.52,45947.0,30.7763,30.811,30.7763,30.811,45947.0
2021-05-07 13:40:00,35.51,35.53,35.48,35.52,51286.0,30.8023,30.8197,30.7763,30.811,51286.0
2021-05-07 13:50:00,35.52,35.55,35.49,35.5,68570.0,30.811,30.837,30.785,30.7937,68570.0
2021-05-07 14:00:00,35.5,35.5,35.41,35.48,79698.0,30.7937,30.7937,30.7156,30.7763,79698.0
2021-05-07 14:10:00,35.48,35.5,35.46,35.48,72492.0,30.7763,30.7937,30.759,30.7763,72492.0
2021-05-07 14:20:00,35.48,35.53,35.46,35.52,60987.0,30.7763,30.8197,30.759,30.811,60987.0
2021-05-07 14:30:00,35.52,35.56,35.48,35.5,80799.0,30.811,30.8457,30.7763,30.7937,80799.0
2021-05-07 14:40:00,35.49,35.49,35.42,35.44,80446.0,30.785,30.785,30.7243,30.7416,80446.0
2021-05-07 14:50:00,35.45,35.5,35.42,35.5,61690.0,30.7503,30.7937,30.7243,30.7937,61690.0
2021-05-07 15:00:00,35.5,35.54,35.49,35.52,90499.0,30.7937,30.8284,30.785,30.811,90499.0
2021-05-07 15:10:00,35.52,35.58,35.52,35.54,120545.0,30.811,30.8631,30.811,30.8284,120545.0
2021-05-07 15:20:00,35.54,35.58,35.52,35.54,93189.0,30.8284,30.8631,30.811,30.8284,93189.0
2021-05-07 15:30:00,35.55,35.57,35.53,35.55,139958.0,30.837,30.8544,30.8197,30.837,139958.0
2021-05-07 15:40:00,35.55,35.58,35.53,35.57,150528.0,30.837,30.8631,30.8197,30.8544,150528.0
2021-05-07 15:50:00,35.58,35.59,35.52,35.57,468632.0,30.8631,30.8717,30.811,30.8544,468632.0
2021-05-10 09:30:00,35.89,35.89,35.61,35.73,382482.0,31.132,31.132,30.8891,30.9932,382482.0
2021-05-10 09:40:00,35.73,35.89,35.63,35.87,280280.0,30.9932,31.132,30.9064,31.1146,280280.0
2021-05-10 09:50:00,35.87,36.0,35.83,35.92,287975.0,31.1146,31.2274,31.0799,31.158,287975.0
2021-05-10 10:00:00,35.91,35.96,35.78,35.93,314258.0,31.1493,31.1927,31.0365,31.1667,314258.0
2021-05-10 10:10:00,35.93,35.96,35.77,35.79,144228.0,31.1667,31.1927,31.0279,31.0452,144228.0
2021-05-10 10:20:00,35.79,35.8,35.56,35.59,277743.0,31.0452,31.0539,30.8457,30.8717,277743.0
2021-05-10 10:30:00,35.58,35.59,35.46,35.52,235014.0,30.8631,30.8717,30.759,30.811,235014.0
2021-05-10 10:40:00,35.52,35.53,35.42,35.42,163854.0,30.811,30.8197,30.7243,30.7243,163854.0
2021-05-10 10:50:00,35.43,35.53,35.42,35.5,165644.0,30.7329,30.8197,30.7243,30.7937,165644.0
2021-05-10 11:00:00,35.51,35.56,35.44,35.5,244767.0,30.8023,30.8457,30.7416,30.7937,244767.0
2021-05-10 11:10:00,35.5,35.57,35.46,35.57,154350.0,30.7937,30.8544,30.759,30.8544,154350.0
2021-05-10 11:20:00,35.57,35.69,35.56,35.67,91214.0,30.8544,30.9585,30.8457,30.9411,91214.0
2021-05-10 11:30:00,35.67,35.71,35.66,35.7,104873.0,30.9411,30.9758,30.9325,30.9672,104873.0
2021-05-10 11:40:00,35.69,35.7,35.62,35.63,73309.0,30.9585,30.9672,30.8978,30.9064,73309.0
2021-05-10 11:50:00,35.63,35.67,35.6,35.65,55517.0,30.9064,30.9411,30.8804,30.9238,55517.0
2021-05-10 12:00:00,35.64,35.66,35.61,35.64,104579.0,30.9151,30.9325,30.8891,30.9151,104579.0
2021-05-10 12:10:00,35.64,35.68,35.63,35.66,95320.0,30.9151,30.9498,30.9064,30.9325,95320.0
2021-05-10 12:20:00,35.66,35.71,35.64,35.65,109777.0,30.9325,30.9758,30.9151,30.9238,109777.0
2021-05-10 12:30:00,35.65,35.67,35.61,35.65,142493.0,30.9238,30.9411,30.8891,30.9238,142493.0
2021-05-10 12:40:00,35.66,35.72,35.64,35.72,63435.0,30.9325,30.9845,30.9151,30.9845,63435.0
2021-05-10 12:50:00,35.72,35.74,35.68,35.7,93640.0,30.9845,31.0019,30.9498,30.9672,93640.0
2021-05-10 13:00:00,35.7,35.71,35.58,35.59,99674.0,30.9672,30.9758,30.8631,30.8717,99674.0
2021-05-10 13:10:00,35.58,35.63,35.57,35.62,163730.0,30.8631,30.9064,30.8544,30.8978,163730.0
2021-05-10 13:20:00,35.61,35.65,35.61,35.62,97924.0,30.8891,30.9238,30.8891,30.8978,97924.0
2021-05-10 13:30:00,35.63,35.67,35.61,35.66,92285.0,30.9064,30.9411,30.8891,30.9325,92285.0
2021-05-10 13:40:00,35.66,35.68,35.62,35.68,111080.0,30.9325,30.9498,30.8978,30.9498,111080.0
2021-05-10 13:50:00,35.68,35.73,35.64,35.7,61780.0,30.9498,30.9932,30.9151,30.9672,61780.0
2021-05-10 14:00:00,35.69,35.72,35.66,35.68,57762.0,30.9585,30.9845,30.9325,30.9498,57762.0
2021-05-10 14:10:00,35.68,35.7,35.59,35.65,123204.0,30.9498,30.9672,30.8717,30.9238,123204.0
2021-05-10 14:20:00,35.65,35.68,35.57,35.61,135951.0,30.9238,30.9498,30.8544,30.8891,135951.0
2021-05-10 14:30:00,35.61,35.61,35.5,35.52,118290.0,30.8891,30.8891,30.7937,30.811,118290.0
2021-05-10 14:40:00,35.51,35.53,35.47,35.48,141190.0,30.8023,30.8197,30.7676,30.7763,141190.0
2021-05-10 14:50:00,35.48,35.49,35.4,35.48,161161.0,30.7763,30.785,30.7069,30.7763,161161.0
2021-05-10 15:00:00,35.48,35.52,35.46,35.48,112434.0,30.7763,30.811,30.759,30.7763,112434.0
2021-05-10 15:10:00,35.49,35.58,35.49,35.52,115399.0,30.785,30.8631,30.785,30.811,115399.0
2021-05-10 15:20:00,35.52,35.56,35.47,35.54,130498.0,30.811,30.8457,30.7676,30.8284,130498.0
2021-05-10 15:30:00,35.54,35.55,35.45,35.48,146976.0,30.8284,30.837,30.7503,30.7763,146976.0
2021-05-10 15:40:00,35.48,35.53,35.38,35.41,152614.0,30.7763,30.8197,30.6896,30.7156,152614.0
2021-05-10 15:50:00,35.41,35.41,35.24,35.25,606940.0,30.7156,30.7156,30.5681,30.5768,606940.0
2021-05-11 09:30:00,34.49,34.6,33.96,34.08,824003.0,29.9176,30.013,29.4578,29.5619,824003.0
2021-05-11 09:40:00,34.08,34.09,33.67,33.7,700391.0,29.5619,29.5706,29.2063,29.2323,700391.0
2021-05-11 09:50:00,33.71,34.07,33.69,34.05,389466.0,29.241,29.5532,29.2236,29.5359,389466.0
2021-05-11 10:00:00,34.04,34.11,33.82,33.83,243989.0,29.5272,29.5879,29.3364,29.3451,243989.0
2021-05-11 10:10:00,33.82,33.88,33.63,33.65,263327.0,29.3364,29.3884,29.1716,29.1889,263327.0
2021-05-11 10:20:00,33.66,33.72,33.46,33.47,311252.0,29.1976,29.2496,29.0241,29.0328,311252.0
2021-05-11 10:30:00,33.46,33.57,33.4,33.47,267068.0,29.0241,29.1195,28.9721,29.0328,267068.0
2021-05-11 10:40:00,33.47,33.5,33.31,33.4,248835.0,29.0328,29.0588,28.894,28.9721,248835.0
2021-05-11 10:50:00,33.41,33.45,33.34,33.35,183642.0,28.9807,29.0154,28.92,28.9287,183642.0
2021-05-11 11:00:00,33.35,33.38,33.23,33.34,228328.0,28.9287,28.9547,28.8246,28.92,228328.0
2021-05-11 11:10:00,33.34,33.58,33.28,33.58,153889.0,28.92,29.1282,28.868,29.1282,153889.0
2021-05-11 11:20:00,33.57,33.64,33.56,33.61,117162.0,29.1195,29.1803,29.1109,29.1542,117162.0
2021-05-11 11:30:00,33.6,33.63,33.55,33.55,160552.0,29.1456,29.1716,29.1022,29.1022,160552.0
2021-05-11 11:40:00,33.55,33.56,33.39,33.44,189282.0,29.1022,29.1109,28.9634,29.0068,189282.0
2021-05-11 11:50:00,33.44,33.47,33.36,33.42,156402.0,29.0068,29.0328,28.9374,28.9894,156402.0
2021-05-11 12:00:00,33.43,33.45,33.38,33.41,114377.0,28.9981,29.0154,28.9547,28.9807,114377.0
2021-05-11 12:10:00,33.41,33.52,33.4,33.5,107997.0,28.9807,29.0762,28.9721,29.0588,107997.0
2021-05-11 12:20:00,33.49,33.52,33.45,33.46,97815.0,29.0501,29.0762,29.0154,29.0241,97815.0
2021-05-11 12:30:00,33.46,33.55,33.45,33.52,137594.0,29.0241,29.1022,29.0154,29.0762,137594.0
2021-05-11 12:40:00,33.51,33.54,33.45,33.47,128079.0,29.0675,29.0935,29.0154,29.0328,128079.0
2021-05-11 12:50:00,33.47,33.48,33.33,33.38,126349.0,29.0328,29.0415,28.9114,28.9547,126349.0
2021-05-11 13:00:00,33.37,33.5,33.36,33.48,136376.0,28.946,29.0588,28.9374,29.0415,136376.0
2021-05-11 13:10:00,33.49,33.51,33.39,33.45,130605.0,29.0501,29.0675,28.9634,29.0154,130605.0
2021-05-11 13:20:00,33.45,33.55,33.44,33.53,100920.0,29.0154,29.1022,29.0068,29.0848,100920.0
2021-05-11 13:30:00,33.54,33.64,33.53,33.64,101383.0,29.0935,29.1803,29.0848,29.1803,101383.0
2021-05-11 13:40:00,33.64,33.68,33.61,33.66,104415.0,29.1803,29.215,29.1542,29.1976,104415.0
2021-05-11 13:50:00,33.66,33.72,33.62,33.72,167493.0,29.1976,29.2496,29.1629,29.2496,167493.0
2021-05-11 14:00:00,33.72,33.76,33.63,33.64,151414.0,29.2496,29.2843,29.1716,29.1803,151414.0
2021-05-11 14:10:00,33.64,33.66,33.55,33.58,96429.0,29.1803,29.1976,29.1022,29.1282,96429.0
2021-05-11 14:20:00,33.58,33.68,33.56,33.67,125163.0,29.1282,29.215,29.1109,29.2063,125163.0
2021-05-11 14:30:00,33.67,33.67,33.52,33.59,158965.0,29.2063,29.2063,29.0762,29.1369,158965.0
2021-05-11 14:40:00,33.59,33.65,33.54,33.64,142727.0,29.1369,29.1889,29.0935,29.1803,142727.0
2021-05-11 14:50:00,33.63,33.68,33.5,33.55,192841.0,29.1716,29.215,29.0588,29.1022,192841.0
2021-05-11 15:00:00,33.55,33.62,33.53,33.57,182260.0,29.1022,29.1629,29.0848,29.1195,182260.0
2021-05-11 15:10:00,33.57,33.69,33.51,33.69,286153.0,29.1195,29.2236,29.0675,29.2236,286153.0
2021-05-11 15:20:00,33.69,33.76,33.64,33.7,218571.0,29.2236,29.2843,29.1803,29.2323,218571.0
2021-05-11 15:30:00,33.7,33.73,33.49,33.52,280318.0,29.2323,29.2583,29.0501,29.0762,280318.0
2021-05-11 15:40:00,33.52,33.62,33.51,33.59,380910.0,29.0762,29.1629,29.0675,29.1369,380910.0
2021-05-11 15:50:00,33.6,33.61,33.51,33.59,993094.0,29.1456,29.1542,29.0675,29.1369,993094.0
2021-05-12 09:30:00,33.25,33.37,33.07,33.09,445573.0,28.842,28.946,28.6858,28.7032,445573.0
2021-05-12 09:40:00,33.09,33.1,32.89,32.91,410637.0,28.7032,28.7118,28.5297,28.547,410637.0
2021-05-12 09:50:00,32.92,33.04,32.86,32.91,288288.0,28.5557,28.6598,28.5037,28.547,288288.0
2021-05-12 10:00:00,32.91,32.97,32.87,32.91,385642.0,28.547,28.5991,28.5123,28.547,385642.0
2021-05-12 10:10:00,32.91,32.94,32.78,32.8,308844.0,28.547,28.5731,28.4343,28.4516,308844.0
2021-05-12 10:20:00,32.8,32.85,32.68,32.69,277927.0,28.4516,28.495,28.3475,28.3562,277927.0
2021-05-12 10:30:00,32.69,32.72,32.59,32.59,396548.0,28.3562,28.3822,28.2695,28.2695,396548.0
2021-05-12 10:40:00,32.59,32.6,32.46,32.48,511593.0,28.2695,28.2781,28.1567,28.174,511593.0
2021-05-12 10:50:00,32.47,32.57,32.44,32.54,373897.0,28.1654,28.2521,28.1393,28.2261,373897.0
2021-05-12 11:00:00,32.54,32.55,32.43,32.44,350998.0,28.2261,28.2348,28.1307,28.1393,350998.0
2021-05-12 11:10:00,32.44,32.5,32.34,32.45,303133.0,28.1393,28.1914,28.0526,28.148,303133.0
2021-05-12 11:20:00,32.45,32.54,32.4,32.43,213917.0,28.148,28.2261,28.1046,28.1307,213917.0
2021-05-12 11:30:00,32.42,32.45,32.34,32.36,148706.0,28.122,28.148,28.0526,28.0699,148706.0
2021-05-12 11:40:00,32.36,32.45,32.33,32.36,110808.0,28.0699,28.148,28.0439,28.0699,110808.0
2021-05-12 11:50:00,32.36,32.36,32.16,32.2,218180.0,28.0699,28.0699,27.8965,27.9312,218180.0
2021-05-12 12:00:00,32.2,32.23,32.16,32.16,211074.0,27.9312,27.9572,27.8965,27.8965,211074.0
2021-05-12 12:10:00,32.16,32.19,32.09,32.14,190931.0,27.8965,27.9225,27.8357,27.8791,190931.0
2021-05-12 12:20:00,32.13,32.18,32.11,32.16,173457.0,27.8704,27.9138,27.8531,27.8965,173457.0
2021-05-12 12:30:00,32.16,32.22,32.09,32.09,150933.0,27.8965,27.9485,27.8357,27.8357,150933.0
2021-05-12 12:40:00,32.09,32.12,32.05,32.11,162191.0,27.8357,27.8618,27.801,27.8531,162191.0
2021-05-12 12:50:00,32.12,32.18,32.09,32.13,105390.0,27.8618,27.9138,27.8357,27.8704,105390.0
2021-05-12 13:00:00,32.13,32.25,32.1,32.19,122109.0,27.8704,27.9745,27.8444,27.9225,122109.0
2021-05-12 13:10:00,32.2,32.25,32.16,32.18,130881.0,27.9312,27.9745,27.8965,27.9138,130881.0
2021-05-12 13:20:00,32.17,32.19,32.14,32.17,94095.0,27.9051,27.9225,27.8791,27.9051,94095.0
2021-05-12 13:30:00,32.16,32.19,32.09,32.17,94041.0,27.8965,27.9225,27.8357,27.9051,94041.0
2021-05-12 13:40:00,32.17,32.17,32.09,32.11,105646.0,27.9051,27.9051,27.8357,27.8531,105646.0
2021-05-12 13:50:00,32.11,32.13,32.05,32.09,94112.0,27.8531,27.8704,27.801,27.8357,94112.0
2021-05-12 14:00:00,32.09,32.14,32.07,32.07,109203.0,27.8357,27.8791,27.8184,27.8184,109203.0
2021-05-12 14:10:00,32.07,32.08,31.97,32.01,193885.0,27.8184,27.8271,27.7316,27.7663,193885.0
2021-05-12 14:20:00,32.02,32.04,31.97,32.0,223538.0,27.775,27.7924,27.7316,27.7577,223538.0
2021-05-12 14:30:00,31.99,32.02,31.92,31.95,273047.0,27.749,27.775,27.6883,27.7143,273047.0
2021-05-12 14:40:00,31.94,32.04,31.92,32.04,201761.0,27.7056,27.7924,27.6883,27.7924,201761.0
2021-05-12 14:50:00,32.04,32.17,32.03,32.09,205213.0,27.7924,27.9051,27.7837,27.8357,205213.0
2021-05-12 15:00:00,32.08,32.1,31.93,31.96,236113.0,27.8271,27.8444,27.697,27.723,236113.0
2021-05-12 15:10:00,31.96,31.98,31.87,31.88,205479.0,27.723,27.7403,27.6449,27.6536,205479.0
2021-05-12 15:20:00,31.88,31.89,31.77,31.83,232040.0,27.6536,27.6623,27.5582,27.6102,232040.0
2021-05-12 15:30:00,31.83,31.91,31.76,31.89,376922.0,27.6102,27.6796,27.5495,27.6623,376922.0
2021-05-12 15:40:00,31.88,32.02,31.87,31.99,452477.0,27.6536,27.775,27.6449,27.749,452477.0
2021-05-12 15:50:00,31.98,31.98,31.9,31.95,1081882.0,27.7403,27.7403,27.6709,27.7143,1081882.0
2021-05-13 09:30:00,32.0,32.27,31.94,32.09,577004.0,27.7577,27.9919,27.7056,27.8357,577004.0
2021-05-13 09:40:00,32.09,32.36,32.09,32.29,341352.0,27.8357,28.0699,27.8357,28.0092,341352.0
2021-05-13 09:50:00,32.3,32.42,32.29,32.36,331603.0,28.0179,28.122,28.0092,28.0699,331603.0
2021-05-13 10:00:00,32.37,32.49,32.32,32.33,290260.0,28.0786,28.1827,28.0352,28.0439,290260.0
2021-05-13 10:10:00,32.32,32.44,32.29,32.29,198247.0,28.0352,28.1393,28.0092,28.0092,198247.0
2021-05-13 10:20:00,32.29,32.42,32.24,32.41,555487.0,28.0092,28.122,27.9659,28.1133,555487.0
2021-05-13 10:30:00,32.41,32.44,32.3,32.32,340035.0,28.1133,28.1393,28.0179,28.0352,340035.0
2021-05-13 10:40:00,32.33,32.35,32.28,32.3,193453.0,28.0439,28.0613,28.0006,28.0179,193453.0
2021-05-13 10:50:00,32.3,32.4,32.26,32.36,172689.0,28.0179,28.1046,27.9832,28.0699,172689.0
2021-05-13 11:00:00,32.36,32.39,32.32,32.34,102148.0,28.0699,28.096,28.0352,28.0526,102148.0
2021-05-13 11:10:00,32.34,32.37,32.27,32.36,102982.0,28.0526,28.0786,27.9919,28.0699,102982.0
2021-05-13 11:20:00,32.37,32.37,32.18,32.2,156380.0,28.0786,28.0786,27.9138,27.9312,156380.0
2021-05-13 11:30:00,32.21,32.3,32.17,32.28,197507.0,27.9398,28.0179,27.9051,28.0006,197507.0
2021-05-13 11:40:00,32.29,32.31,32.12,32.2,136249.0,28.0092,28.0266,27.8618,27.9312,136249.0
2021-05-13 11:50:00,32.19,32.23,32.14,32.18,86789.0,27.9225,27.9572,27.8791,27.9138,86789.0
2021-05-13 12:00:00,32.18,32.31,32.15,32.3,108612.0,27.9138,28.0266,27.8878,28.0179,108612.0
2021-05-13 12:10:00,32.3,32.36,32.3,32.34,79459.0,28.0179,28.0699,28.0179,28.0526,79459.0
2021-05-13 12:20:00,32.34,32.36,32.28,32.34,75622.0,28.0526,28.0699,28.0006,28.0526,75622.0
2021-05-13 12:30:00,32.35,32.43,32.35,32.38,109093.0,28.0613,28.1307,28.0613,28.0873,109093.0
2021-05-13 12:40:00,32.38,32.43,32.32,32.43,57499.0,28.0873,28.1307,28.0352,28.1307,57499.0
2021-05-13 12:50:00,32.43,32.44,32.24,32.27,138146.0,28.1307,28.1393,27.9659,27.9919,138146.0
2021-05-13 13:00:00,32.27,32.3,32.19,32.3,103178.0,27.9919,28.0179,27.9225,28.0179,103178.0
2021-05-13 13:10:00,32.29,32.36,32.27,32.27,124033.0,28.0092,28.0699,27.9919,27.9919,124033.0
2021-05-13 13:20:00,32.27,32.28,32.18,32.24,69972.0,27.9919,28.0006,27.9138,27.9659,69972.0
2021-05-13 13:30:00,32.23,32.25,32.12,32.13,108643.0,27.9572,27.9745,27.8618,27.8704,108643.0
2021-05-13 13:40:00,32.14,32.21,32.12,32.13,118814.0,27.8791,27.9398,27.8618,27.8704,118814.0
2021-05-13 13:50:00,32.14,32.26,32.13,32.15,290430.0,27.8791,27.9832,27.8704,27.8878,290430.0
2021-05-13 14:00:00,32.15,32.37,32.14,32.33,225833.0,27.8878,28.0786,27.8791,28.0439,225833.0
2021-05-13 14:10:00,32.33,32.38,32.29,32.29,97258.0,28.0439,28.0873,28.0092,28.0092,97258.0
2021-05-13 14:20:00,32.3,32.43,32.29,32.43,109445.0,28.0179,28.1307,28.0092,28.1307,109445.0
2021-05-13 14:30:00,32.43,32.5,32.42,32.48,149040.0,28.1307,28.1914,28.122,28.174,149040.0
2021-05-13 14:40:00,32.48,32.54,32.47,32.5,118546.0,28.174,28.2261,28.1654,28.1914,118546.0
2021-05-13 14:50:00,32.49,32.5,32.41,32.45,97549.0,28.1827,28.1914,28.1133,28.148,97549.0
2021-05-13 15:00:00,32.45,32.59,32.45,32.59,144215.0,28.148,28.2695,28.148,28.2695,144215.0
2021-05-13 15:10:00,32.59,32.59,32.49,32.5,149483.0,28.2695,28.2695,28.1827,28.1914,149483.0
2021-05-13 15:20:00,32.5,32.62,32.47,32.6,176640.0,28.1914,28.2955,28.1654,28.2781,176640.0
2021-05-13 15:30:00,32.59,32.65,32.59,32.64,375070.0,28.2695,28.3215,28.2695,28.3128,375070.0
2021-05-13 15:40:00,32.64,32.65,32.59,32.59,402055.0,28.3128,28.3215,28.2695,28.2695,402055.0
2021-05-13 15:50:00,32.6,32.61,32.37,32.38,907434.0,28.2781,28.2868,28.0786,28.0873,907434.0
2021-05-14 09:30:00,32.66,32.72,32.33,32.35,299760.0,28.3302,28.3822,28.0439,28.0613,299760.0
2021-05-14 09:40:00,32.35,32.6,32.33,32.53,176151.0,28.0613,28.2781,28.0439,28.2174,176151.0
2021-05-14 09:50:00,32.52,32.7,32.5,32.69,166159.0,28.2087,28.3649,28.1914,28.3562,166159.0
2021-05-14 10:00:00,32.68,32.78,32.65,32.67,164461.0,28.3475,28.4343,28.3215,28.3388,164461.0
2021-05-14 10:10:00,32.67,32.74,32.65,32.69,84881.0,28.3388,28.3996,28.3215,28.3562,84881.0
2021-05-14 10:20:00,32.69,32.73,32.67,32.67,82902.0,28.3562,28.3909,28.3388,28.3388,82902.0
2021-05-14 10:30:00,32.67,32.73,32.58,32.6,155134.0,28.3388,28.3909,28.2608,28.2781,155134.0
2021-05-14 10:40:00,32.61,32.69,32.56,32.66,218863.0,28.2868,28.3562,28.2434,28.3302,218863.0
2021-05-14 10:50:00,32.66,32.68,32.61,32.68,120131.0,28.3302,28.3475,28.2868,28.3475,120131.0
2021-05-14 11:00:00,32.68,32.69,32.6,32.65,72256.0,28.3475,28.3562,28.2781,28.3215,72256.0
2021-05-14 11:10:00,32.65,32.77,32.65,32.77,248425.0,28.3215,28.4256,28.3215,28.4256,248425.0
2021-05-14 11:20:00,32.77,32.84,32.75,32.8,85885.0,28.4256,28.4863,28.4082,28.4516,85885.0
2021-05-14 11:30:00,32.81,32.83,32.79,32.82,93282.0,28.4603,28.4776,28.4429,28.469,93282.0
2021-05-14 11:40:00,32.82,32.84,32.79,32.84,97109.0,28.469,28.4863,28.4429,28.4863,97109.0
2021-05-14 11:50:00,32.84,32.85,32.81,32.84,111242.0,28.4863,28.495,28.4603,28.4863,111242.0
2021-05-14 12:00:00,32.84,32.87,32.82,32.86,61306.0,28.4863,28.5123,28.469,28.5037,61306.0
2021-05-14 12:10:00,32.87,32.87,32.83,32.87,67945.0,28.5123,28.5123,28.4776,28.5123,67945.0
2021-05-14 12:20:00,32.87,32.89,32.87,32.88,58623.0,28.5123,28.5297,28.5123,28.521,58623.0
2021-05-14 12:30:00,32.88,32.92,32.86,32.9,146097.0,28.521,28.5557,28.5037,28.5384,146097.0
2021-05-14 12:40:00,32.9,32.92,32.89,32.91,82086.0,28.5384,28.5557,28.5297,28.547,82086.0
2021-05-14 12:50:00,32.91,32.94,32.91,32.94,71994.0,28.547,28.5731,28.547,28.5731,71994.0
2021-05-14 13:00:00,32.94,32.96,32.92,32.93,63249.0,28.5731,28.5904,28.5557,28.5644,63249.0
2021-05-14 13:10:00,32.93,32.98,32.92,32.97,185520.0,28.5644,28.6078,28.5557,28.5991,185520.0
2021-05-14 13:20:00,32.97,32.98,32.96,32.98,39998.0,28.5991,28.6078,28.5904,28.6078,39998.0
2021-05-14 13:30:00,32.97,32.99,32.93,32.95,102978.0,28.5991,28.6164,28.5644,28.5817,102978.0
2021-05-14 13:40:00,32.95,32.97,32.93,32.97,52339.0,28.5817,28.5991,28.5644,28.5991,52339.0
2021-05-14 13:50:00,32.97,32.98,32.95,32.97,75303.0,28.5991,28.6078,28.5817,28.5991,75303.0
2021-05-14 14:00:00,32.97,33.04,32.95,33.04,200804.0,28.5991,28.6598,28.5817,28.6598,200804.0
2021-05-14 14:10:00,33.04,33.06,32.99,33.02,195438.0,28.6598,28.6771,28.6164,28.6424,195438.0
2021-05-14 14:20:00,33.02,33.04,33.0,33.02,97616.0,28.6424,28.6598,28.6251,28.6424,97616.0
2021-05-14 14:30:00,33.02,33.05,32.99,33.02,169180.0,28.6424,28.6685,28.6164,28.6424,169180.0
2021-05-14 14:40:00,33.02,33.08,33.01,33.08,132728.0,28.6424,28.6945,28.6338,28.6945,132728.0
2021-05-14 14:50:00,33.08,33.09,33.03,33.05,142891.0,28.6945,28.7032,28.6511,28.6685,142891.0
2021-05-14 15:00:00,33.05,33.06,33.01,33.05,122533.0,28.6685,28.6771,28.6338,28.6685,122533.0
2021-05-14 15:10:00,33.06,33.15,33.05,33.14,172183.0,28.6771,28.7552,28.6685,28.7465,172183.0
2021-05-14 15:20:00,33.14,33.19,33.08,33.12,277899.0,28.7465,28.7899,28.6945,28.7292,277899.0
2021-05-14 15:30:00,33.12,33.13,33.03,33.07,220864.0,28.7292,28.7379,28.6511,28.6858,220864.0
2021-05-14 15:40:00,33.08,33.08,32.95,32.97,320555.0,28.6945,28.6945,28.5817,28.5991,320555.0
2021-05-14 15:50:00,32.97,32.99,32.91,32.91,748311.0,28.5991,28.6164,28.547,28.547,748311.0
2021-05-17 09:30:00,32.74,32.84,32.67,32.79,278451.0,28.3996,28.4863,28.3388,28.4429,278451.0
2021-05-17 09:40:00,32.79,32.81,32.52,32.53,188363.0,28.4429,28.4603,28.2087,28.2174,188363.0
2021-05-17 09:50:00,32.52,32.53,32.38,32.49,207962.0,28.2087,28.2174,28.0873,28.1827,207962.0
2021-05-17 10:00:00,32.48,32.75,32.44,32.7,252787.0,28.174,28.4082,28.1393,28.3649,252787.0
2021-05-17 10:10:00,32.7,32.93,32.69,32.91,178799.0,28.3649,28.5644,28.3562,28.547,178799.0
2021-05-17 10:20:00,32.91,32.99,32.83,32.83,135715.0,28.547,28.6164,28.4776,28.4776,135715.0
2021-05-17 10:30:00,32.83,33.1,32.78,33.06,160250.0,28.4776,28.7118,28.4343,28.6771,160250.0
2021-05-17 10:40:00,33.07,33.07,32.98,33.05,109736.0,28.6858,28.6858,28.6078,28.6685,109736.0
2021-05-17 10:50:00,33.06,33.13,33.02,33.06,101522.0,28.6771,28.7379,28.6424,28.6771,101522.0
2021-05-17 11:00:00,33.05,33.06,32.92,32.98,103207.0,28.6685,28.6771,28.5557,28.6078,103207.0
2021-05-17 11:10:00,32.98,33.1,32.95,33.02,84676.0,28.6078,28.7118,28.5817,28.6424,84676.0
2021-05-17 11:20:00,33.02,33.05,32.97,32.97,72289.0,28.6424,28.6685,28.5991,28.5991,72289.0
2021-05-17 11:30:00,32.97,33.06,32.96,33.04,88535.0,28.5991,28.6771,28.5904,28.6598,88535.0
2021-05-17 11:40:00,33.03,33.11,33.01,33.04,114192.0,28.6511,28.7205,28.6338,28.6598,114192.0
2021-05-17 11:50:00,33.04,33.05,32.95,32.98,84674.0,28.6598,28.6685,28.5817,28.6078,84674.0
2021-05-17 12:00:00,32.97,33.03,32.93,32.98,126945.0,28.5991,28.6511,28.5644,28.6078,126945.0
2021-05-17 12:10:00,32.98,33.02,32.97,32.98,98660.0,28.6078,28.6424,28.5991,28.6078,98660.0
2021-05-17 12:20:00,32.98,33.09,32.97,33.08,175433.0,28.6078,28.7032,28.5991,28.6945,175433.0
2021-05-17 12:30:00,33.08,33.08,33.03,33.06,86594.0,28.6945,28.6945,28.6511,28.6771,86594.0
2021-05-17 12:40:00,33.06,33.09,33.04,33.05,59053.0,28.6771,28.7032,28.6598,28.6685,59053.0
2021-05-17 12:50:00,33.06,33.07,32.96,32.97,95280.0,28.6771,28.6858,28.5904,28.5991,95280.0
2021-05-17 13:00:00,32.98,33.01,32.96,32.98,83171.0,28.6078,28.6338,28.5904,28.6078,83171.0
2021-05-17 13:10:00,32.98,32.98,32.89,32.9,85654.0,28.6078,28.6078,28.5297,28.5384,85654.0
2021-05-17 13:20:00,32.9,32.91,32.84,32.9,70894.0,28.5384,28.547,28.4863,28.5384,70894.0
2021-05-17 13:30:00,32.9,32.95,32.87,32.93,85630.0,28.5384,28.5817,28.5123,28.5644,85630.0
2021-05-17 13:40:00,32.93,32.95,32.85,32.94,89505.0,28.5644,28.5817,28.495,28.5731,89505.0
2021-05-17 13:50:00,32.93,32.93,32.9,32.9,78249.0,28.5644,28.5644,28.5384,28.5384,78249.0
2021-05-17 14:00:00,32.89,32.95,32.87,32.95,81825.0,28.5297,28.5817,28.5123,28.5817,81825.0
2021-05-17 14:10:00,32.95,32.97,32.91,32.97,114033.0,28.5817,28.5991,28.547,28.5991,114033.0
2021-05-17 14:20:00,32.96,33.01,32.95,33.0,102705.0,28.5904,28.6338,28.5817,28.6251,102705.0
2021-05-17 14:30:00,33.0,33.04,32.93,32.94,99372.0,28.6251,28.6598,28.5644,28.5731,99372.0
2021-05-17 14:40:00,32.94,32.99,32.93,32.98,87547.0,28.5731,28.6164,28.5644,28.6078,87547.0
2021-05-17 14:50:00,32.98,33.07,32.98,33.05,148352.0,28.6078,28.6858,28.6078,28.6685,148352.0
2021-05-17 15:00:00,33.06,33.09,33.03,33.08,138137.0,28.6771,28.7032,28.6511,28.6945,138137.0
2021-05-17 15:10:00,33.07,33.1,33.01,33.02,141411.0,28.6858,28.7118,28.6338,28.6424,141411.0
2021-05-17 15:20:00,33.02,33.05,33.0,33.02,195840.0,28.6424,28.6685,28.6251,28.6424,195840.0
2021-05-17 15:30:00,33.02,33.02,32.96,32.98,238780.0,28.6424,28.6424,28.5904,28.6078,238780.0
2021-05-17 15:40:00,32.98,33.01,32.93,32.94,413668.0,28.6078,28.6338,28.5644,28.5731,413668.0
2021-05-17 15:50:00,32.95,33.06,32.94,33.04,711859.0,28.5817,28.6771,28.5731,28.6598,711859.0
2021-05-18 09:30:00,33.07,33.07,32.6,32.9,338440.0,28.6858,28.6858,28.2781,28.5384,338440.0
2021-05-18 09:40:00,32.89,32.99,32.85,32.94,198043.0,28.5297,28.6164,28.495,28.5731,198043.0
2021-05-18 09:50:00,32.94,32.95,32.67,32.67,179631.0,28.5731,28.5817,28.3388,28.3388,179631.0
2021-05-18 10:00:00,32.68,32.69,32.5,32.68,228367.0,28.3475,28.3562,28.1914,28.3475,228367.0
2021-05-18 10:10:00,32.69,32.69,32.54,32.55,110750.0,28.3562,28.3562,28.2261,28.2348,110750.0
2021-05-18 10:20:00,32.54,32.67,32.54,32.63,89581.0,28.2261,28.3388,28.2261,28.3042,89581.0
2021-05-18 10:30:00,32.62,32.72,32.61,32.61,96784.0,28.2955,28.3822,28.2868,28.2868,96784.0
2021-05-18 10:40:00,32.61,32.71,32.54,32.7,94044.0,28.2868,28.3735,28.2261,28.3649,94044.0
2021-05-18 10:50:00,32.71,32.76,32.65,32.72,100509.0,28.3735,28.4169,28.3215,28.3822,100509.0
2021-05-18 11:00:00,32.71,32.74,32.66,32.68,68996.0,28.3735,28.3996,28.3302,28.3475,68996.0
2021-05-18 11:10:00,32.68,32.74,32.67,32.7,50806.0,28.3475,28.3996,28.3388,28.3649,50806.0
2021-05-18 11:20:00,32.7,32.73,32.62,32.63,81395.0,28.3649,28.3909,28.2955,28.3042,81395.0
2021-05-18 11:30:00,32.63,32.64,32.54,32.58,106353.0,28.3042,28.3128,28.2261,28.2608,106353.0
2021-05-18 11:40:00,32.58,32.59,32.53,32.59,83672.0,28.2608,28.2695,28.2174,28.2695,83672.0
2021-05-18 11:50:00,32.59,32.6,32.52,32.56,82047.0,28.2695,28.2781,28.2087,28.2434,82047.0
2021-05-18 12:00:00,32.55,32.59,32.54,32.56,62064.0,28.2348,28.2695,28.2261,28.2434,62064.0
2021-05-18 12:10:00,32.56,32.6,32.54,32.55,64974.0,28.2434,28.2781,28.2261,28.2348,64974.0
2021-05-18 12:20:00,32.55,32.62,32.54,32.61,71603.0,28.2348,28.2955,28.2261,28.2868,71603.0
2021-05-18 12:30:00,32.61,32.64,32.6,32.64,59697.0,28.2868,28.3128,28.2781,28.3128,59697.0
2021-05-18 12:40:00,32.64,32.66,32.62,32.63,98193.0,28.3128,28.3302,28.2955,28.3042,98193.0
2021-05-18 12:50:00,32.64,32.68,32.62,32.64,85814.0,28.3128,28.3475,28.2955,28.3128,85814.0
2021-05-18 13:00:00,32.65,32.69,32.62,32.67,84372.0,28.3215,28.3562,28.2955,28.3388,84372.0
2021-05-18 13:10:00,32.66,32.69,32.65,32.69,77907.0,28.3302,28.3562,28.3215,28.3562,77907.0
2021-05-18 13:20:00,32.69,32.75,32.67,32.75,99760.0,28.3562,28.4082,28.3388,28.4082,99760.0
2021-05-18 13:30:00,32.75,32.75,32.69,32.72,87452.0,28.4082,28.4082,28.3562,28.3822,87452.0
2021-05-18 13:40:00,32.72,32.75,32.69,32.72,81851.0,28.3822,28.4082,28.3562,28.3822,81851.0
2021-05-18 13:50:00,32.72,32.74,32.71,32.71,58762.0,28.3822,28.3996,28.3735,28.3735,58762.0
2021-05-18 14:00:00,32.71,32.74,32.67,32.73,115588.0,28.3735,28.3996,28.3388,28.3909,115588.0
2021-05-18 14:10:00,32.73,32.78,32.73,32.75,99332.0,28.3909,28.4343,28.3909,28.4082,99332.0
2021-05-18 14:20:00,32.75,32.75,32.63,32.64,120262.0,28.4082,28.4082,28.3042,28.3128,120262.0
2021-05-18 14:30:00,32.65,32.68,32.54,32.56,121765.0,28.3215,28.3475,28.2261,28.2434,121765.0
2021-05-18 14:40:00,32.55,32.57,32.5,32.53,141564.0,28.2348,28.2521,28.1914,28.2174,141564.0
2021-05-18 14:50:00,32.54,32.61,32.52,32.59,137014.0,28.2261,28.2868,28.2087,28.2695,137014.0
2021-05-18 15:00:00,32.6,32.63,32.58,32.63,159041.0,28.2781,28.3042,28.2608,28.3042,159041.0
2021-05-18 15:10:00,32.62,32.63,32.58,32.59,179052.0,28.2955,28.3042,28.2608,28.2695,179052.0
2021-05-18 15:20:00,32.59,32.62,32.57,32.59,162896.0,28.2695,28.2955,28.2521,28.2695,162896.0
2021-05-18 15:30:00,32.59,32.6,32.56,32.59,169261.0,28.2695,28.2781,28.2434,28.2695,169261.0
2021-05-18 15:40:00,32.59,32.62,32.43,32.45,351940.0,28.2695,28.2955,28.1307,28.148,351940.0
2021-05-18 15:50:00,32.44,32.45,32.31,32.34,858519.0,28.1393,28.148,28.0266,28.0526,858519.0
2021-05-19 09:30:00,31.75,31.87,31.52,31.61,474909.0,27.5408,27.6449,27.3413,27.4194,474909.0
2021-05-19 09:40:00,31.61,31.67,31.47,31.52,255156.0,27.4194,27.4714,27.2979,27.3413,255156.0
2021-05-19 09:50:00,31.53,31.6,31.43,31.53,378627.0,27.35,27.4107,27.2632,27.35,378627.0
2021-05-19 10:00:00,31.52,31.58,31.37,31.48,267177.0,27.3413,27.3934,27.2112,27.3066,267177.0
2021-05-19 10:10:00,31.47,31.47,31.29,31.38,316812.0,27.2979,27.2979,27.1418,27.2199,316812.0
2021-05-19 10:20:00,31.37,31.4,31.22,31.4,285752.0,27.2112,27.2372,27.0811,27.2372,285752.0
2021-05-19 10:30:00,31.39,31.42,31.23,31.28,240126.0,27.2285,27.2546,27.0898,27.1331,240126.0
2021-05-19 10:40:00,31.27,31.4,31.24,31.35,209694.0,27.1245,27.2372,27.0984,27.1938,209694.0
2021-05-19 10:50:00,31.34,31.41,31.32,31.37,240505.0,27.1852,27.2459,27.1678,27.2112,240505.0
2021-05-19 11:00:00,31.37,31.39,31.23,31.34,278759.0,27.2112,27.2285,27.0898,27.1852,278759.0
2021-05-19 11:10:00,31.33,31.43,31.24,31.25,687348.0,27.1765,27.2632,27.0984,27.1071,687348.0
2021-05-19 11:20:00,31.25,31.5,31.24,31.48,180144.0,27.1071,27.324,27.0984,27.3066,180144.0
2021-05-19 11:30:00,31.49,31.49,31.39,31.44,112400.0,27.3153,27.3153,27.2285,27.2719,112400.0
2021-05-19 11:40:00,31.44,31.52,31.39,31.52,141587.0,27.2719,27.3413,27.2285,27.3413,141587.0
2021-05-19 11:50:00,31.52,31.58,31.5,31.58,196382.0,27.3413,27.3934,27.324,27.3934,196382.0
2021-05-19 12:00:00,31.58,31.58,31.49,31.55,93445.0,27.3934,27.3934,27.3153,27.3673,93445.0
2021-05-19 12:10:00,31.55,31.61,31.53,31.61,91819.0,27.3673,27.4194,27.35,27.4194,91819.0
2021-05-19 12:20:00,31.6,31.62,31.55,31.57,107717.0,27.4107,27.4281,27.3673,27.3847,107717.0
2021-05-19 12:30:00,31.57,31.6,31.54,31.58,122517.0,27.3847,27.4107,27.3587,27.3934,122517.0
2021-05-19 12:40:00,31.58,31.62,31.55,31.59,110347.0,27.3934,27.4281,27.3673,27.402,110347.0
2021-05-19 12:50:00,31.59,31.62,31.57,31.6,84184.0,27.402,27.4281,27.3847,27.4107,84184.0
2021-05-19 13:00:00,31.6,31.72,31.59,31.67,122700.0,27.4107,27.5148,27.402,27.4714,122700.0
2021-05-19 13:10:00,31.68,31.72,31.67,31.71,68313.0,27.4801,27.5148,27.4714,27.5061,68313.0
2021-05-19 13:20:00,31.71,31.72,31.61,31.69,157021.0,27.5061,27.5148,27.4194,27.4888,157021.0
2021-05-19 13:30:00,31.68,31.69,31.63,31.68,158980.0,27.4801,27.4888,27.4367,27.4801,158980.0
2021-05-19 13:40:00,31.68,31.68,31.59,31.64,104038.0,27.4801,27.4801,27.402,27.4454,104038.0
2021-05-19 13:50:00,31.64,31.67,31.6,31.62,101926.0,27.4454,27.4714,27.4107,27.4281,101926.0
2021-05-19 14:00:00,31.63,31.7,31.46,31.56,170545.0,27.4367,27.4974,27.2893,27.376,170545.0
2021-05-19 14:10:00,31.55,31.57,31.47,31.52,115979.0,27.3673,27.3847,27.2979,27.3413,115979.0
2021-05-19 14:20:00,31.53,31.75,31.52,31.68,156090.0,27.35,27.5408,27.3413,27.4801,156090.0
2021-05-19 14:30:00,31.68,31.75,31.54,31.57,165024.0,27.4801,27.5408,27.3587,27.3847,165024.0
2021-05-19 14:40:00,31.56,31.6,31.53,31.58,110500.0,27.376,27.4107,27.35,27.3934,110500.0
2021-05-19 14:50:00,31.58,31.65,31.54,31.58,107795.0,27.3934,27.4541,27.3587,27.3934,107795.0
2021-05-19 15:00:00,31.57,31.65,31.54,31.65,134302.0,27.3847,27.4541,27.3587,27.4541,134302.0
2021-05-19 15:10:00,31.64,31.69,31.63,31.66,137755.0,27.4454,27.4888,27.4367,27.4627,137755.0
2021-05-19 15:20:00,31.66,31.76,31.63,31.75,191360.0,27.4627,27.5495,27.4367,27.5408,191360.0
2021-05-19 15:30:00,31.75,31.76,31.65,31.71,248280.0,27.5408,27.5495,27.4541,27.5061,248280.0
2021-05-19 15:40:00,31.71,31.72,31.6,31.65,461385.0,27.5061,27.5148,27.4107,27.4541,461385.0
2021-05-19 15:50:00,31.65,31.83,31.64,31.83,885421.0,27.4541,27.6102,27.4454,27.6102,885421.0
2021-05-20 09:30:00,31.98,32.03,31.8,31.81,290251.0,27.7403,27.7837,27.5842,27.5929,290251.0
2021-05-20 09:40:00,31.8,31.8,31.71,31.75,181340.0,27.5842,27.5842,27.5061,27.5408,181340.0
2021-05-20 09:50:00,31.74,31.79,31.67,31.7,174451.0,27.5321,27.5755,27.4714,27.4974,174451.0
2021-05-20 10:00:00,31.7,31.82,31.65,31.68,173870.0,27.4974,27.6015,27.4541,27.4801,173870.0
2021-05-20 10:10:00,31.68,31.71,31.63,31.69,138007.0,27.4801,27.5061,27.4367,27.4888,138007.0
2021-05-20 10:20:00,31.7,31.71,31.6,31.62,212485.0,27.4974,27.5061,27.4107,27.4281,212485.0
2021-05-20 10:30:00,31.62,31.7,31.57,31.69,251536.0,27.4281,27.4974,27.3847,27.4888,251536.0
2021-05-20 10:40:00,31.69,31.86,31.67,31.84,143210.0,27.4888,27.6362,27.4714,27.6189,143210.0
2021-05-20 10:50:00,31.85,31.9,31.84,31.87,77305.0,27.6276,27.6709,27.6189,27.6449,77305.0
2021-05-20 11:00:00,31.88,32.0,31.87,31.98,95993.0,27.6536,27.7577,27.6449,27.7403,95993.0
2021-05-20 11:10:00,31.98,32.01,31.96,32.0,71534.0,27.7403,27.7663,27.723,27.7577,71534.0
2021-05-20 11:20:00,32.0,32.03,31.98,32.02,66018.0,27.7577,27.7837,27.7403,27.775,66018.0
2021-05-20 11:30:00,32.02,32.11,32.02,32.11,87890.0,27.775,27.8531,27.775,27.8531,87890.0
2021-05-20 11:40:00,32.11,32.13,32.07,32.13,75882.0,27.8531,27.8704,27.8184,27.8704,75882.0
2021-05-20 11:50:00,32.13,32.15,32.04,32.05,91177.0,27.8704,27.8878,27.7924,27.801,91177.0
2021-05-20 12:00:00,32.05,32.06,31.93,31.94,73339.0,27.801,27.8097,27.697,27.7056,73339.0
2021-05-20 12:10:00,31.94,32.0,31.94,31.96,61792.0,27.7056,27.7577,27.7056,27.723,61792.0
2021-05-20 12:20:00,31.96,31.97,31.85,31.86,94139.0,27.723,27.7316,27.6276,27.6362,94139.0
2021-05-20 12:30:00,31.86,31.9,31.8,31.82,76006.0,27.6362,27.6709,27.5842,27.6015,76006.0
2021-05-20 12:40:00,31.82,31.87,31.81,31.86,51889.0,27.6015,27.6449,27.5929,27.6362,51889.0
2021-05-20 12:50:00,31.85,31.9,31.84,31.89,67562.0,27.6276,27.6709,27.6189,27.6623,67562.0
2021-05-20 13:00:00,31.89,31.96,31.86,31.94,60018.0,27.6623,27.723,27.6362,27.7056,60018.0
2021-05-20 13:10:00,31.94,31.98,31.93,31.96,60581.0,27.7056,27.7403,27.697,27.723,60581.0
2021-05-20 13:20:00,31.96,32.01,31.96,32.01,142921.0,27.723,27.7663,27.723,27.7663,142921.0
2021-05-20 13:30:00,32.01,32.06,32.01,32.02,78048.0,27.7663,27.8097,27.7663,27.775,78048.0
2021-05-20 13:40:00,32.02,32.07,32.02,32.02,68163.0,27.775,27.8184,27.775,27.775,68163.0
2021-05-20 13:50:00,32.02,32.03,31.92,31.95,100303.0,27.775,27.7837,27.6883,27.7143,100303.0
2021-05-20 14:00:00,31.94,31.99,31.94,31.98,103659.0,27.7056,27.749,27.7056,27.7403,103659.0
2021-05-20 14:10:00,31.98,32.0,31.95,32.0,92699.0,27.7403,27.7577,27.7143,27.7577,92699.0
2021-05-20 14:20:00,31.99,32.05,31.98,32.05,95505.0,27.749,27.801,27.7403,27.801,95505.0
2021-05-20 14:30:00,32.06,32.07,32.03,32.07,86052.0,27.8097,27.8184,27.7837,27.8184,86052.0
2021-05-20 14:40:00,32.07,32.1,32.06,32.09,100037.0,27.8184,27.8444,27.8097,27.8357,100037.0
2021-05-20 14:50:00,32.08,32.1,32.06,32.08,120482.0,27.8271,27.8444,27.8097,27.8271,120482.0
2021-05-20 15:00:00,32.08,32.16,32.03,32.15,128250.0,27.8271,27.8965,27.7837,27.8878,128250.0
2021-05-20 15:10:00,32.14,32.19,32.12,32.13,151272.0,27.8791,27.9225,27.8618,27.8704,151272.0
2021-05-20 15:20:00,32.13,32.21,32.13,32.21,211319.0,27.8704,27.9398,27.8704,27.9398,211319.0
2021-05-20 15:30:00,32.21,32.21,32.07,32.07,192517.0,27.9398,27.9398,27.8184,27.8184,192517.0
2021-05-20 15:40:00,32.08,32.13,32.04,32.05,280094.0,27.8271,27.8704,27.7924,27.801,280094.0
2021-05-20 15:50:00,32.04,32.08,32.0,32.04,652284.0,27.7924,27.8271,27.7577,27.7924,652284.0
2021-05-21 09:30:00,32.26,32.33,32.14,32.27,537713.0,27.9832,28.0439,27.8791,27.9919,537713.0
2021-05-21 09:40:00,32.27,32.28,32.12,32.2,292584.0,27.9919,28.0006,27.8618,27.9312,292584.0
2021-05-21 09:50:00,32.2,32.31,32.12,32.25,350234.0,27.9312,28.0266,27.8618,27.9745,350234.0
2021-05-21 10:00:00,32.26,32.43,32.24,32.43,224546.0,27.9832,28.1307,27.9659,28.1307,224546.0
2021-05-21 10:10:00,32.43,32.44,32.31,32.33,116111.0,28.1307,28.1393,28.0266,28.0439,116111.0
2021-05-21 10:20:00,32.33,32.35,32.22,32.23,91967.0,28.0439,28.0613,27.9485,27.9572,91967.0
2021-05-21 10:30:00,32.22,32.29,32.2,32.22,92734.0,27.9485,28.0092,27.9312,27.9485,92734.0
2021-05-21 10:40:00,32.21,32.28,32.2,32.28,76034.0,27.9398,28.0006,27.9312,28.0006,76034.0
2021-05-21 10:50:00,32.27,32.31,32.23,32.3,72133.0,27.9919,28.0266,27.9572,28.0179,72133.0
2021-05-21 11:00:00,32.31,32.33,32.28,32.32,73475.0,28.0266,28.0439,28.0006,28.0352,73475.0
2021-05-21 11:10:00,32.32,32.33,32.25,32.26,63973.0,28.0352,28.0439,27.9745,27.9832,63973.0
2021-05-21 11:20:00,32.26,32.27,32.1,32.15,128572.0,27.9832,27.9919,27.8444,27.8878,128572.0
2021-05-21 11:30:00,32.15,32.19,32.13,32.19,49767.0,27.8878,27.9225,27.8704,27.9225,49767.0
2021-05-21 11:40:00,32.19,32.21,32.17,32.19,56477.0,27.9225,27.9398,27.9051,27.9225,56477.0
2021-05-21 11:50:00,32.19,32.19,32.11,32.13,51187.0,27.9225,27.9225,27.8531,27.8704,51187.0
2021-05-21 12:00:00,32.13,32.17,32.05,32.05,105989.0,27.8704,27.9051,27.801,27.801,105989.0
2021-05-21 12:10:00,32.05,32.11,32.03,32.04,92548.0,27.801,27.8531,27.7837,27.7924,92548.0
2021-05-21 12:20:00,32.04,32.04,31.97,31.98,101633.0,27.7924,27.7924,27.7316,27.7403,101633.0
2021-05-21 12:30:00,31.99,31.99,31.92,31.94,71304.0,27.749,27.749,27.6883,27.7056,71304.0
2021-05-21 12:40:00,31.94,31.98,31.92,31.94,97641.0,27.7056,27.7403,27.6883,27.7056,97641.0
2021-05-21 12:50:00,31.94,31.94,31.82,31.87,72941.0,27.7056,27.7056,27.6015,27.6449,72941.0
2021-05-21 13:00:00,31.86,31.92,31.84,31.88,162588.0,27.6362,27.6883,27.6189,27.6536,162588.0
2021-05-21 13:10:00,31.88,31.91,31.87,31.89,45641.0,27.6536,27.6796,27.6449,27.6623,45641.0
2021-05-21 13:20:00,31.89,31.95,31.88,31.95,70939.0,27.6623,27.7143,27.6536,27.7143,70939.0
2021-05-21 13:30:00,31.94,31.99,31.93,31.98,67545.0,27.7056,27.749,27.697,27.7403,67545.0
2021-05-21 13:40:00,31.98,31.98,31.89,31.91,49693.0,27.7403,27.7403,27.6623,27.6796,49693.0
2021-05-21 13:50:00,31.91,31.95,31.9,31.95,51336.0,27.6796,27.7143,27.6709,27.7143,51336.0
2021-05-21 14:00:00,31.95,31.96,31.87,31.94,188394.0,27.7143,27.723,27.6449,27.7056,188394.0
2021-05-21 14:10:00,31.94,31.96,31.91,31.91,109587.0,27.7056,27.723,27.6796,27.6796,109587.0
2021-05-21 14:20:00,31.91,31.92,31.8,31.83,244943.0,27.6796,27.6883,27.5842,27.6102,244943.0
2021-05-21 14:30:00,31.84,31.87,31.78,31.81,149517.0,27.6189,27.6449,27.5668,27.5929,149517.0
2021-05-21 14:40:00,31.81,31.84,31.78,31.83,42865.0,27.5929,27.6189,27.5668,27.6102,42865.0
2021-05-21 14:50:00,31.83,31.86,31.82,31.84,110382.0,27.6102,27.6362,27.6015,27.6189,110382.0
2021-05-21 15:00:00,31.84,31.84,31.76,31.77,192538.0,27.6189,27.6189,27.5495,27.5582,192538.0
2021-05-21 15:10:00,31.77,31.86,31.76,31.79,227957.0,27.5582,27.6362,27.5495,27.5755,227957.0
2021-05-21 15:20:00,31.79,31.86,31.76,31.8,278982.0,27.5755,27.6362,27.5495,27.5842,278982.0
2021-05-21 15:30:00,31.8,31.8,31.69,31.73,308241.0,27.5842,27.5842,27.4888,27.5235,308241.0
2021-05-21 15:40:00,31.72,31.74,31.66,31.72,403604.0,27.5148,27.5321,27.4627,27.5148,403604.0
2021-05-21 15:50:00,31.72,31.72,31.63,31.69,1139615.0,27.5148,27.5148,27.4367,27.4888,1139615.0
2021-05-24 09:30:00,32.89,32.89,32.17,32.19,886171.0,28.5297,28.5297,27.9051,27.9225,886171.0
2021-05-24 09:40:00,32.2,32.36,32.11,32.34,430025.0,27.9312,28.0699,27.8531,28.0526,430025.0
2021-05-24 09:50:00,32.34,32.47,32.28,32.43,229848.0,28.0526,28.1654,28.0006,28.1307,229848.0
2021-05-24 10:00:00,32.44,32.48,32.4,32.41,158336.0,28.1393,28.174,28.1046,28.1133,158336.0
2021-05-24 10:10:00,32.42,32.49,32.33,32.45,228333.0,28.122,28.1827,28.0439,28.148,228333.0
2021-05-24 10:20:00,32.45,32.46,32.27,32.29,164764.0,28.148,28.1567,27.9919,28.0092,164764.0
2021-05-24 10:30:00,32.29,32.4,32.27,32.4,113199.0,28.0092,28.1046,27.9919,28.1046,113199.0
2021-05-24 10:40:00,32.4,32.43,32.35,32.38,140451.0,28.1046,28.1307,28.0613,28.0873,140451.0
2021-05-24 10:50:00,32.38,32.42,32.37,32.38,201605.0,28.0873,28.122,28.0786,28.0873,201605.0
2021-05-24 11:00:00,32.38,32.42,32.35,32.4,135292.0,28.0873,28.122,28.0613,28.1046,135292.0
2021-05-24 11:10:00,32.41,32.42,32.35,32.36,119470.0,28.1133,28.122,28.0613,28.0699,119470.0
2021-05-24 11:20:00,32.35,32.36,32.34,32.36,164198.0,28.0613,28.0699,28.0526,28.0699,164198.0
2021-05-24 11:30:00,32.36,32.43,32.28,32.29,186612.0,28.0699,28.1307,28.0006,28.0092,186612.0
2021-05-24 11:40:00,32.29,32.36,32.27,32.35,144181.0,28.0092,28.0699,27.9919,28.0613,144181.0
2021-05-24 11:50:00,32.35,32.36,32.3,32.34,151198.0,28.0613,28.0699,28.0179,28.0526,151198.0
2021-05-24 12:00:00,32.34,32.37,32.3,32.3,104535.0,28.0526,28.0786,28.0179,28.0179,104535.0
2021-05-24 12:10:00,32.3,32.33,32.23,32.25,137530.0,28.0179,28.0439,27.9572,27.9745,137530.0
2021-05-24 12:20:00,32.25,32.28,32.17,32.19,140785.0,27.9745,28.0006,27.9051,27.9225,140785.0
2021-05-24 12:30:00,32.2,32.31,32.19,32.3,174122.0,27.9312,28.0266,27.9225,28.0179,174122.0
2021-05-24 12:40:00,32.3,32.35,32.29,32.31,141827.0,28.0179,28.0613,28.0092,28.0266,141827.0
2021-05-24 12:50:00,32.3,32.34,32.3,32.33,87625.0,28.0179,28.0526,28.0179,28.0439,87625.0
2021-05-24 13:00:00,32.33,32.34,32.28,32.3,94230.0,28.0439,28.0526,28.0006,28.0179,94230.0
2021-05-24 13:10:00,32.29,32.35,32.29,32.34,80722.0,28.0092,28.0613,28.0092,28.0526,80722.0
2021-05-24 13:20:00,32.33,32.35,32.3,32.34,76975.0,28.0439,28.0613,28.0179,28.0526,76975.0
2021-05-24 13:30:00,32.34,32.41,32.34,32.37,141126.0,28.0526,28.1133,28.0526,28.0786,141126.0
2021-05-24 13:40:00,32.37,32.38,32.33,32.36,98863.0,28.0786,28.0873,28.0439,28.0699,98863.0
2021-05-24 13:50:00,32.36,32.36,32.33,32.33,68891.0,28.0699,28.0699,28.0439,28.0439,68891.0
2021-05-24 14:00:00,32.34,32.35,32.27,32.31,95968.0,28.0526,28.0613,27.9919,28.0266,95968.0
2021-05-24 14:10:00,32.3,32.35,32.28,32.34,137638.0,28.0179,28.0613,28.0006,28.0526,137638.0
2021-05-24 14:20:00,32.34,32.37,32.31,32.36,115369.0,28.0526,28.0786,28.0266,28.0699,115369.0
2021-05-24 14:30:00,32.36,32.39,32.34,32.36,153380.0,28.0699,28.096,28.0526,28.0699,153380.0
2021-05-24 14:40:00,32.36,32.4,32.35,32.39,93653.0,28.0699,28.1046,28.0613,28.096,93653.0
2021-05-24 14:50:00,32.4,32.41,32.37,32.41,148095.0,28.1046,28.1133,28.0786,28.1133,148095.0
2021-05-24 15:00:00,32.41,32.54,32.4,32.53,209284.0,28.1133,28.2261,28.1046,28.2174,209284.0
2021-05-24 15:10:00,32.54,32.56,32.48,32.5,189414.0,28.2261,28.2434,28.174,28.1914,189414.0
2021-05-24 15:20:00,32.5,32.51,32.47,32.51,167951.0,28.1914,28.2001,28.1654,28.2001,167951.0
2021-05-24 15:30:00,32.51,32.52,32.41,32.42,202647.0,28.2001,28.2087,28.1133,28.122,202647.0
2021-05-24 15:40:00,32.42,32.44,32.39,32.4,280100.0,28.122,28.1393,28.096,28.1046,280100.0
2021-05-24 15:50:00,32.39,32.39,32.3,32.32,545960.0,28.096,28.096,28.0179,28.0352,545960.0
2021-05-25 09:30:00,32.5,32.8,32.43,32.77,395485.0,28.1914,28.4516,28.1307,28.4256,395485.0
2021-05-25 09:40:00,32.76,32.8,32.69,32.72,262751.0,28.4169,28.4516,28.3562,28.3822,262751.0
2021-05-25 09:50:00,32.7,32.72,32.51,32.55,190356.0,28.3649,28.3822,28.2001,28.2348,190356.0
2021-05-25 10:00:00,32.55,32.58,32.45,32.48,209193.0,28.2348,28.2608,28.148,28.174,209193.0
2021-05-25 10:10:00,32.47,32.48,32.4,32.43,123144.0,28.1654,28.174,28.1046,28.1307,123144.0
2021-05-25 10:20:00,32.43,32.45,32.35,32.36,139599.0,28.1307,28.148,28.0613,28.0699,139599.0
2021-05-25 10:30:00,32.36,32.36,32.26,32.35,180207.0,28.0699,28.0699,27.9832,28.0613,180207.0
2021-05-25 10:40:00,32.34,32.37,32.31,32.35,117732.0,28.0526,28.0786,28.0266,28.0613,117732.0
2021-05-25 10:50:00,32.35,32.4,32.34,32.34,98927.0,28.0613,28.1046,28.0526,28.0526,98927.0
2021-05-25 11:00:00,32.34,32.35,32.2,32.26,95100.0,28.0526,28.0613,27.9312,27.9832,95100.0
2021-05-25 11:10:00,32.25,32.31,32.21,32.23,81521.0,27.9745,28.0266,27.9398,27.9572,81521.0
2021-05-25 11:20:00,32.23,32.25,32.15,32.19,69347.0,27.9572,27.9745,27.8878,27.9225,69347.0
2021-05-25 11:30:00,32.19,32.22,32.15,32.22,99399.0,27.9225,27.9485,27.8878,27.9485,99399.0
2021-05-25 11:40:00,32.21,32.26,32.2,32.21,110546.0,27.9398,27.9832,27.9312,27.9398,110546.0
2021-05-25 11:50:00,32.21,32.25,32.2,32.25,69752.0,27.9398,27.9745,27.9312,27.9745,69752.0
2021-05-25 12:00:00,32.25,32.31,32.23,32.31,91832.0,27.9745,28.0266,27.9572,28.0266,91832.0
2021-05-25 12:10:00,32.31,32.32,32.27,32.29,56789.0,28.0266,28.0352,27.9919,28.0092,56789.0
2021-05-25 12:20:00,32.29,32.33,32.28,32.31,57150.0,28.0092,28.0439,28.0006,28.0266,57150.0
2021-05-25 12:30:00,32.31,32.32,32.24,32.26,63919.0,28.0266,28.0352,27.9659,27.9832,63919.0
2021-05-25 12:40:00,32.25,32.26,32.22,32.25,68563.0,27.9745,27.9832,27.9485,27.9745,68563.0
2021-05-25 12:50:00,32.24,32.25,32.21,32.23,68491.0,27.9659,27.9745,27.9398,27.9572,68491.0
2021-05-25 13:00:00,32.22,32.22,32.16,32.2,80901.0,27.9485,27.9485,27.8965,27.9312,80901.0
2021-05-25 13:10:00,32.19,32.21,32.17,32.19,75318.0,27.9225,27.9398,27.9051,27.9225,75318.0
2021-05-25 13:20:00,32.19,32.27,32.19,32.23,113636.0,27.9225,27.9919,27.9225,27.9572,113636.0
2021-05-25 13:30:00,32.23,32.26,32.2,32.23,56874.0,27.9572,27.9832,27.9312,27.9572,56874.0
2021-05-25 13:40:00,32.24,32.25,32.19,32.2,81759.0,27.9659,27.9745,27.9225,27.9312,81759.0
2021-05-25 13:50:00,32.2,32.22,32.19,32.21,69726.0,27.9312,27.9485,27.9225,27.9398,69726.0
2021-05-25 14:00:00,32.21,32.22,32.14,32.18,126110.0,27.9398,27.9485,27.8791,27.9138,126110.0
2021-05-25 14:10:00,32.17,32.2,32.16,32.17,82789.0,27.9051,27.9312,27.8965,27.9051,82789.0
2021-05-25 14:20:00,32.17,32.18,32.13,32.13,71872.0,27.9051,27.9138,27.8704,27.8704,71872.0
2021-05-25 14:30:00,32.14,32.15,32.07,32.09,167894.0,27.8791,27.8878,27.8184,27.8357,167894.0
2021-05-25 14:40:00,32.1,32.11,32.08,32.08,76114.0,27.8444,27.8531,27.8271,27.8271,76114.0
2021-05-25 14:50:00,32.09,32.1,32.02,32.02,134032.0,27.8357,27.8444,27.775,27.775,134032.0
2021-05-25 15:00:00,32.02,32.03,31.98,31.98,134696.0,27.775,27.7837,27.7403,27.7403,134696.0
2021-05-25 15:10:00,31.98,32.0,31.96,31.99,224908.0,27.7403,27.7577,27.723,27.749,224908.0
2021-05-25 15:20:00,31.99,32.01,31.96,31.98,207864.0,27.749,27.7663,27.723,27.7403,207864.0
2021-05-25 15:30:00,31.98,31.98,31.88,31.91,407273.0,27.7403,27.7403,27.6536,27.6796,407273.0
2021-05-25 15:40:00,31.92,31.93,31.87,31.88,427593.0,27.6883,27.697,27.6449,27.6536,427593.0
2021-05-25 15:50:00,31.88,31.89,31.81,31.88,887546.0,27.6536,27.6623,27.5929,27.6536,887546.0
2021-05-26 09:30:00,31.95,32.15,31.88,31.99,334143.0,27.7143,27.8878,27.6536,27.749,334143.0
2021-05-26 09:40:00,31.99,32.07,31.8,31.8,264679.0,27.749,27.8184,27.5842,27.5842,264679.0
2021-05-26 09:50:00,31.79,31.9,31.77,31.85,230701.0,27.5755,27.6709,27.5582,27.6276,230701.0
2021-05-26 10:00:00,31.85,31.93,31.82,31.93,205898.0,27.6276,27.697,27.6015,27.697,205898.0
2021-05-26 10:10:00,31.93,32.01,31.92,31.98,197749.0,27.697,27.7663,27.6883,27.7403,197749.0
2021-05-26 10:20:00,31.98,32.01,31.96,31.99,145663.0,27.7403,27.7663,27.723,27.749,145663.0
2021-05-26 10:30:00,31.99,32.01,31.96,31.98,139906.0,27.749,27.7663,27.723,27.7403,139906.0
2021-05-26 10:40:00,31.98,32.02,31.9,31.91,147468.0,27.7403,27.775,27.6709,27.6796,147468.0
2021-05-26 10:50:00,31.91,31.96,31.9,31.93,151775.0,27.6796,27.723,27.6709,27.697,151775.0
2021-05-26 11:00:00,31.94,31.96,31.91,31.93,151581.0,27.7056,27.723,27.6796,27.697,151581.0
2021-05-26 11:10:00,31.92,31.94,31.88,31.89,114185.0,27.6883,27.7056,27.6536,27.6623,114185.0
2021-05-26 11:20:00,31.89,31.93,31.88,31.92,141092.0,27.6623,27.697,27.6536,27.6883,141092.0
2021-05-26 11:30:00,31.91,31.93,31.89,31.93,101681.0,27.6796,27.697,27.6623,27.697,101681.0
2021-05-26 11:40:00,31.93,32.03,31.91,32.03,152445.0,27.697,27.7837,27.6796,27.7837,152445.0
2021-05-26 11:50:00,32.03,32.1,32.02,32.05,154158.0,27.7837,27.8444,27.775,27.801,154158.0
2021-05-26 12:00:00,32.05,32.06,32.02,32.04,112116.0,27.801,27.8097,27.775,27.7924,112116.0
2021-05-26 12:10:00,32.04,32.04,31.99,32.01,93042.0,27.7924,27.7924,27.749,27.7663,93042.0
2021-05-26 12:20:00,32.01,32.03,31.99,32.02,108402.0,27.7663,27.7837,27.749,27.775,108402.0
2021-05-26 12:30:00,32.03,32.03,31.98,32.01,78464.0,27.7837,27.7837,27.7403,27.7663,78464.0
2021-05-26 12:40:00,32.01,32.02,31.98,31.99,93600.0,27.7663,27.775,27.7403,27.749,93600.0
2021-05-26 12:50:00,31.99,32.0,31.95,31.96,87039.0,27.749,27.7577,27.7143,27.723,87039.0
2021-05-26 13:00:00,31.96,32.01,31.94,31.95,202250.0,27.723,27.7663,27.7056,27.7143,202250.0
2021-05-26 13:10:00,31.96,32.0,31.95,32.0,85397.0,27.723,27.7577,27.7143,27.7577,85397.0
2021-05-26 13:20:00,32.0,32.01,31.96,31.96,94303.0,27.7577,27.7663,27.723,27.723,94303.0
2021-05-26 13:30:00,31.97,31.98,31.94,31.97,105239.0,27.7316,27.7403,27.7056,27.7316,105239.0
2021-05-26 13:40:00,31.96,31.97,31.9,31.92,226560.0,27.723,27.7316,27.6709,27.6883,226560.0
2021-05-26 13:50:00,31.92,31.92,31.88,31.92,88966.0,27.6883,27.6883,27.6536,27.6883,88966.0
2021-05-26 14:00:00,31.92,31.93,31.9,31.93,125155.0,27.6883,27.697,27.6709,27.697,125155.0
2021-05-26 14:10:00,31.93,31.96,31.91,31.96,94377.0,27.697,27.723,27.6796,27.723,94377.0
2021-05-26 14:20:00,31.96,31.96,31.92,31.96,143591.0,27.723,27.723,27.6883,27.723,143591.0
2021-05-26 14:30:00,31.96,31.97,31.93,31.94,121678.0,27.723,27.7316,27.697,27.7056,121678.0
2021-05-26 14:40:00,31.94,31.98,31.93,31.97,119521.0,27.7056,27.7403,27.697,27.7316,119521.0
2021-05-26 14:50:00,31.97,31.97,31.9,31.93,130058.0,27.7316,27.7316,27.6709,27.697,130058.0
2021-05-26 15:00:00,31.93,31.96,31.91,31.96,129138.0,27.697,27.723,27.6796,27.723,129138.0
2021-05-26 15:10:00,31.96,32.05,31.94,32.05,407462.0,27.723,27.801,27.7056,27.801,407462.0
2021-05-26 15:20:00,32.05,32.11,32.04,32.11,244169.0,27.801,27.8531,27.7924,27.8531,244169.0
2021-05-26 15:30:00,32.11,32.19,32.08,32.15,370252.0,27.8531,27.9225,27.8271,27.8878,370252.0
2021-05-26 15:40:00,32.15,32.18,32.13,32.14,290076.0,27.8878,27.9138,27.8704,27.8791,290076.0
2021-05-26 15:50:00,32.15,32.19,32.12,32.18,660314.0,27.8878,27.9225,27.8618,27.9138,660314.0
2021-05-27 09:30:00,32.43,32.52,32.11,32.23,711870.0,28.1307,28.2087,27.8531,27.9572,711870.0
2021-05-27 09:40:00,32.23,32.36,32.21,32.32,450529.0,27.9572,28.0699,27.9398,28.0352,450529.0
2021-05-27 09:50:00,32.33,32.34,32.24,32.28,527293.0,28.0439,28.0526,27.9659,28.0006,527293.0
2021-05-27 10:00:00,32.27,32.31,32.21,32.29,503383.0,27.9919,28.0266,27.9398,28.0092,503383.0
2021-05-27 10:10:00,32.29,32.51,32.26,32.49,429416.0,28.0092,28.2001,27.9832,28.1827,429416.0
2021-05-27 10:20:00,32.49,32.49,32.39,32.41,158344.0,28.1827,28.1827,28.096,28.1133,158344.0
2021-05-27 10:30:00,32.41,32.42,32.31,32.37,164022.0,28.1133,28.122,28.0266,28.0786,164022.0
2021-05-27 10:40:00,32.36,32.45,32.34,32.41,211182.0,28.0699,28.148,28.0526,28.1133,211182.0
2021-05-27 10:50:00,32.41,32.42,32.19,32.22,277559.0,28.1133,28.122,27.9225,27.9485,277559.0
2021-05-27 11:00:00,32.22,32.25,32.17,32.17,277162.0,27.9485,27.9745,27.9051,27.9051,277162.0
2021-05-27 11:10:00,32.18,32.22,32.08,32.22,371678.0,27.9138,27.9485,27.8271,27.9485,371678.0
2021-05-27 11:20:00,32.22,32.26,32.11,32.11,171159.0,27.9485,27.9832,27.8531,27.8531,171159.0
2021-05-27 11:30:00,32.1,32.14,32.09,32.09,259138.0,27.8444,27.8791,27.8357,27.8357,259138.0
2021-05-27 11:40:00,32.09,32.15,32.09,32.13,122092.0,27.8357,27.8878,27.8357,27.8704,122092.0
2021-05-27 11:50:00,32.13,32.13,32.05,32.09,139250.0,27.8704,27.8704,27.801,27.8357,139250.0
2021-05-27 12:00:00,32.09,32.11,32.07,32.08,105289.0,27.8357,27.8531,27.8184,27.8271,105289.0
2021-05-27 12:10:00,32.08,32.11,32.05,32.08,158019.0,27.8271,27.8531,27.801,27.8271,158019.0
2021-05-27 12:20:00,32.07,32.08,32.0,32.0,258785.0,27.8184,27.8271,27.7577,27.7577,258785.0
2021-05-27 12:30:00,32.01,32.01,31.91,31.95,197302.0,27.7663,27.7663,27.6796,27.7143,197302.0
2021-05-27 12:40:00,31.94,31.94,31.88,31.89,132220.0,27.7056,27.7056,27.6536,27.6623,132220.0
2021-05-27 12:50:00,31.9,31.92,31.87,31.89,83140.0,27.6709,27.6883,27.6449,27.6623,83140.0
2021-05-27 13:00:00,31.89,31.95,31.88,31.92,213547.0,27.6623,27.7143,27.6536,27.6883,213547.0
2021-05-27 13:10:00,31.92,31.92,31.87,31.9,93038.0,27.6883,27.6883,27.6449,27.6709,93038.0
2021-05-27 13:20:00,31.91,31.91,31.86,31.9,139806.0,27.6796,27.6796,27.6362,27.6709,139806.0
2021-05-27 13:30:00,31.9,31.9,31.85,31.89,158219.0,27.6709,27.6709,27.6276,27.6623,158219.0
2021-05-27 13:40:00,31.89,31.9,31.84,31.85,102778.0,27.6623,27.6709,27.6189,27.6276,102778.0
2021-05-27 13:50:00,31.85,31.96,31.84,31.89,206844.0,27.6276,27.723,27.6189,27.6623,206844.0
2021-05-27 14:00:00,31.89,31.94,31.86,31.88,290437.0,27.6623,27.7056,27.6362,27.6536,290437.0
2021-05-27 14:10:00,31.89,31.97,31.87,31.96,247426.0,27.6623,27.7316,27.6449,27.723,247426.0
2021-05-27 14:20:00,31.96,32.01,31.92,32.01,159021.0,27.723,27.7663,27.6883,27.7663,159021.0
2021-05-27 14:30:00,32.01,32.01,31.97,31.99,288267.0,27.7663,27.7663,27.7316,27.749,288267.0
2021-05-27 14:40:00,31.99,32.04,31.93,31.96,241398.0,27.749,27.7924,27.697,27.723,241398.0
2021-05-27 14:50:00,31.96,32.14,31.94,32.11,322996.0,27.723,27.8791,27.7056,27.8531,322996.0
2021-05-27 15:00:00,32.11,32.12,32.01,32.07,282802.0,27.8531,27.8618,27.7663,27.8184,282802.0
2021-05-27 15:10:00,32.07,32.15,32.05,32.14,225794.0,27.8184,27.8878,27.801,27.8791,225794.0
2021-05-27 15:20:00,32.13,32.14,32.06,32.09,238128.0,27.8704,27.8791,27.8097,27.8357,238128.0
2021-05-27 15:30:00,32.09,32.16,32.04,32.15,498542.0,27.8357,27.8965,27.7924,27.8878,498542.0
2021-05-27 15:40:00,32.15,32.18,32.02,32.02,493593.0,27.8878,27.9138,27.775,27.775,493593.0
2021-05-27 15:50:00,32.02,32.22,32.0,32.05,1194720.0,27.775,27.9485,27.7577,27.801,1194720.0
2021-05-28 09:30:00,30.46,30.59,29.61,29.86,3261283.0,26.4218,26.5346,25.6845,25.9014,3261283.0
2021-05-28 09:40:00,29.86,30.2,29.74,29.95,1865342.0,25.9014,26.1963,25.7973,25.9794,1865342.0
2021-05-28 09:50:00,29.95,30.07,29.63,29.69,1905402.0,25.9794,26.0835,25.7019,25.7539,1905402.0
2021-05-28 10:00:00,29.69,29.7,29.22,29.26,1880411.0,25.7539,25.7626,25.3462,25.3809,1880411.0
2021-05-28 10:10:00,29.25,29.55,29.21,29.53,1350080.0,25.3722,25.6325,25.3376,25.6151,1350080.0
2021-05-28 10:20:00,29.53,29.53,29.25,29.37,823833.0,25.6151,25.6151,25.3722,25.4763,823833.0
2021-05-28 10:30:00,29.37,29.41,29.14,29.17,1186472.0,25.4763,25.511,25.2768,25.3029,1186472.0
2021-05-28 10:40:00,29.17,29.24,29.06,29.22,1363086.0,25.3029,25.3636,25.2074,25.3462,1363086.0
2021-05-28 10:50:00,29.21,29.26,29.12,29.25,876703.0,25.3376,25.3809,25.2595,25.3722,876703.0
2021-05-28 11:00:00,29.26,29.43,29.17,29.41,1114834.0,25.3809,25.5284,25.3029,25.511,1114834.0
2021-05-28 11:10:00,29.41,29.42,29.27,29.33,562827.0,25.511,25.5197,25.3896,25.4416,562827.0
2021-05-28 11:20:00,29.33,29.53,29.3,29.53,640672.0,25.4416,25.6151,25.4156,25.6151,640672.0
2021-05-28 11:30:00,29.53,29.56,29.4,29.44,722919.0,25.6151,25.6412,25.5024,25.5371,722919.0
2021-05-28 11:40:00,29.45,29.45,29.35,29.39,342060.0,25.5457,25.5457,25.459,25.4937,342060.0
2021-05-28 11:50:00,29.39,29.53,29.33,29.42,385366.0,25.4937,25.6151,25.4416,25.5197,385366.0
2021-05-28 12:00:00,29.42,29.51,29.31,29.49,451619.0,25.5197,25.5978,25.4243,25.5804,451619.0
2021-05-28 12:10:00,29.49,29.55,29.46,29.52,323977.0,25.5804,25.6325,25.5544,25.6065,323977.0
2021-05-28 12:20:00,29.52,29.54,29.41,29.43,447367.0,25.6065,25.6238,25.511,25.5284,447367.0
2021-05-28 12:30:00,29.43,29.44,29.37,29.43,471443.0,25.5284,25.5371,25.4763,25.5284,471443.0
2021-05-28 12:40:00,29.43,29.54,29.41,29.52,303659.0,25.5284,25.6238,25.511,25.6065,303659.0
2021-05-28 12:50:00,29.52,29.54,29.49,29.5,422506.0,25.6065,25.6238,25.5804,25.5891,422506.0
2021-05-28 13:00:00,29.5,29.56,29.45,29.53,470781.0,25.5891,25.6412,25.5457,25.6151,470781.0
2021-05-28 13:10:00,29.54,29.55,29.49,29.54,288525.0,25.6238,25.6325,25.5804,25.6238,288525.0
2021-05-28 13:20:00,29.53,29.68,29.51,29.63,603696.0,25.6151,25.7452,25.5978,25.7019,603696.0
2021-05-28 13:30:00,29.63,29.8,29.62,29.77,533610.0,25.7019,25.8493,25.6932,25.8233,533610.0
2021-05-28 13:40:00,29.76,29.79,29.64,29.79,563341.0,25.8146,25.8407,25.7105,25.8407,563341.0
2021-05-28 13:50:00,29.78,29.78,29.54,29.55,737756.0,25.832,25.832,25.6238,25.6325,737756.0
2021-05-28 14:00:00,29.56,29.58,29.48,29.53,428293.0,25.6412,25.6585,25.5718,25.6151,428293.0
2021-05-28 14:10:00,29.52,29.58,29.51,29.57,366663.0,25.6065,25.6585,25.5978,25.6498,366663.0
2021-05-28 14:20:00,29.56,29.57,29.48,29.5,498254.0,25.6412,25.6498,25.5718,25.5891,498254.0
2021-05-28 14:30:00,29.5,29.5,29.34,29.35,656703.0,25.5891,25.5891,25.4503,25.459,656703.0
2021-05-28 14:40:00,29.35,29.45,29.31,29.44,515764.0,25.459,25.5457,25.4243,25.5371,515764.0
2021-05-28 14:50:00,29.43,29.44,29.33,29.37,337952.0,25.5284,25.5371,25.4416,25.4763,337952.0
2021-05-28 15:00:00,29.36,29.38,29.31,29.32,419181.0,25.4677,25.485,25.4243,25.433,419181.0
2021-05-28 15:10:00,29.32,29.33,29.3,29.32,346498.0,25.433,25.4416,25.4156,25.433,346498.0
2021-05-28 15:20:00,29.32,29.44,29.31,29.4,600528.0,25.433,25.5371,25.4243,25.5024,600528.0
2021-05-28 15:30:00,29.39,29.55,29.37,29.4,1032379.0,25.4937,25.6325,25.4763,25.5024,1032379.0
2021-05-28 15:40:00,29.4,29.4,29.31,29.37,844372.0,25.5024,25.5024,25.4243,25.4763,844372.0
2021-05-28 15:50:00,29.37,29.41,29.18,29.25,2470625.0,25.4763,25.511,25.3115,25.3722,2470625.0
2021-06-01 09:30:00,29.66,29.74,29.42,29.47,1135001.0,25.7279,25.7973,25.5197,25.5631,1135001.0
2021-06-01 09:40:00,29.48,29.75,29.38,29.67,645260.0,25.5718,25.806,25.485,25.7366,645260.0
2021-06-01 09:50:00,29.67,29.72,29.59,29.64,508081.0,25.7366,25.7799,25.6672,25.7105,508081.0
2021-06-01 10:00:00,29.65,29.84,29.6,29.84,637096.0,25.7192,25.884,25.6758,25.884,637096.0
2021-06-01 10:10:00,29.84,29.84,29.63,29.65,387124.0,25.884,25.884,25.7019,25.7192,387124.0
2021-06-01 10:20:00,29.66,29.77,29.64,29.77,238485.0,25.7279,25.8233,25.7105,25.8233,238485.0
2021-06-01 10:30:00,29.76,29.81,29.7,29.71,304678.0,25.8146,25.858,25.7626,25.7713,304678.0
2021-06-01 10:40:00,29.71,29.74,29.61,29.67,220748.0,25.7713,25.7973,25.6845,25.7366,220748.0
2021-06-01 10:50:00,29.68,29.72,29.63,29.7,239463.0,25.7452,25.7799,25.7019,25.7626,239463.0
2021-06-01 11:00:00,29.7,29.76,29.68,29.75,362654.0,25.7626,25.8146,25.7452,25.806,362654.0
2021-06-01 11:10:00,29.74,29.78,29.72,29.75,432487.0,25.7973,25.832,25.7799,25.806,432487.0
2021-06-01 11:20:00,29.75,29.76,29.63,29.65,210958.0,25.806,25.8146,25.7019,25.7192,210958.0
2021-06-01 11:30:00,29.65,29.67,29.58,29.64,239188.0,25.7192,25.7366,25.6585,25.7105,239188.0
2021-06-01 11:40:00,29.65,29.66,29.56,29.59,196955.0,25.7192,25.7279,25.6412,25.6672,196955.0
2021-06-01 11:50:00,29.59,29.61,29.56,29.59,185386.0,25.6672,25.6845,25.6412,25.6672,185386.0
2021-06-01 12:00:00,29.58,29.62,29.54,29.62,190731.0,25.6585,25.6932,25.6238,25.6932,190731.0
2021-06-01 12:10:00,29.62,29.62,29.52,29.54,146820.0,25.6932,25.6932,25.6065,25.6238,146820.0
2021-06-01 12:20:00,29.54,29.56,29.51,29.53,172059.0,25.6238,25.6412,25.5978,25.6151,172059.0
2021-06-01 12:30:00,29.52,29.53,29.5,29.53,182293.0,25.6065,25.6151,25.5891,25.6151,182293.0
2021-06-01 12:40:00,29.53,29.54,29.52,29.54,209849.0,25.6151,25.6238,25.6065,25.6238,209849.0
2021-06-01 12:50:00,29.54,29.54,29.47,29.5,216300.0,25.6238,25.6238,25.5631,25.5891,216300.0
2021-06-01 13:00:00,29.5,29.54,29.48,29.54,147170.0,25.5891,25.6238,25.5718,25.6238,147170.0
2021-06-01 13:10:00,29.54,29.54,29.51,29.53,176325.0,25.6238,25.6238,25.5978,25.6151,176325.0
2021-06-01 13:20:00,29.53,29.57,29.5,29.5,149213.0,25.6151,25.6498,25.5891,25.5891,149213.0
2021-06-01 13:30:00,29.5,29.56,29.48,29.55,141201.0,25.5891,25.6412,25.5718,25.6325,141201.0
2021-06-01 13:40:00,29.55,29.56,29.5,29.55,150518.0,25.6325,25.6412,25.5891,25.6325,150518.0
2021-06-01 13:50:00,29.55,29.62,29.55,29.61,152202.0,25.6325,25.6932,25.6325,25.6845,152202.0
2021-06-01 14:00:00,29.61,29.67,29.58,29.65,170594.0,25.6845,25.7366,25.6585,25.7192,170594.0
2021-06-01 14:10:00,29.65,29.67,29.64,29.66,154950.0,25.7192,25.7366,25.7105,25.7279,154950.0
2021-06-01 14:20:00,29.65,29.66,29.63,29.65,88536.0,25.7192,25.7279,25.7019,25.7192,88536.0
2021-06-01 14:30:00,29.65,29.66,29.61,29.62,224266.0,25.7192,25.7279,25.6845,25.6932,224266.0
2021-06-01 14:40:00,29.63,29.65,29.61,29.63,213397.0,25.7019,25.7192,25.6845,25.7019,213397.0
2021-06-01 14:50:00,29.63,29.67,29.62,29.67,175335.0,25.7019,25.7366,25.6932,25.7366,175335.0
2021-06-01 15:00:00,29.67,29.7,29.64,29.7,229066.0,25.7366,25.7626,25.7105,25.7626,229066.0
2021-06-01 15:10:00,29.7,29.75,29.69,29.74,262933.0,25.7626,25.806,25.7539,25.7973,262933.0
2021-06-01 15:20:00,29.74,29.78,29.73,29.76,305033.0,25.7973,25.832,25.7886,25.8146,305033.0
2021-06-01 15:30:00,29.76,29.82,29.74,29.8,519508.0,25.8146,25.8667,25.7973,25.8493,519508.0
2021-06-01 15:40:00,29.79,29.85,29.78,29.84,570229.0,25.8407,25.8927,25.832,25.884,570229.0
2021-06-01 15:50:00,29.84,29.9,29.82,29.85,1569367.0,25.884,25.9361,25.8667,25.8927,1569367.0
2021-06-02 09:30:00,29.82,29.99,29.7,29.98,892827.0,25.8667,26.0141,25.7626,26.0055,892827.0
2021-06-02 09:40:00,29.97,29.99,29.84,29.96,308932.0,25.9968,26.0141,25.884,25.9881,308932.0
2021-06-02 09:50:00,29.96,30.04,29.86,29.94,319618.0,25.9881,26.0575,25.9014,25.9708,319618.0
2021-06-02 10:00:00,29.95,30.03,29.93,30.0,242129.0,25.9794,26.0488,25.9621,26.0228,242129.0
2021-06-02 10:10:00,30.0,30.05,29.97,30.01,319592.0,26.0228,26.0662,25.9968,26.0315,319592.0
2021-06-02 10:20:00,30.01,30.02,29.94,29.98,226308.0,26.0315,26.0402,25.9708,26.0055,226308.0
2021-06-02 10:30:00,29.98,30.1,29.98,30.04,240904.0,26.0055,26.1096,26.0055,26.0575,240904.0
2021-06-02 10:40:00,30.04,30.07,30.03,30.06,163789.0,26.0575,26.0835,26.0488,26.0749,163789.0
2021-06-02 10:50:00,30.05,30.08,30.04,30.07,176615.0,26.0662,26.0922,26.0575,26.0835,176615.0
2021-06-02 11:00:00,30.07,30.18,30.07,30.17,250947.0,26.0835,26.179,26.0835,26.1703,250947.0
2021-06-02 11:10:00,30.16,30.17,30.07,30.09,210956.0,26.1616,26.1703,26.0835,26.1009,210956.0
2021-06-02 11:20:00,30.09,30.09,30.01,30.04,170827.0,26.1009,26.1009,26.0315,26.0575,170827.0
2021-06-02 11:30:00,30.04,30.11,30.03,30.07,191655.0,26.0575,26.1182,26.0488,26.0835,191655.0
2021-06-02 11:40:00,30.07,30.1,30.03,30.07,183148.0,26.0835,26.1096,26.0488,26.0835,183148.0
2021-06-02 11:50:00,30.06,30.06,30.0,30.01,183384.0,26.0749,26.0749,26.0228,26.0315,183384.0
2021-06-02 12:00:00,30.02,30.02,29.97,29.98,220781.0,26.0402,26.0402,25.9968,26.0055,220781.0
2021-06-02 12:10:00,29.98,29.99,29.92,29.94,205876.0,26.0055,26.0141,25.9534,25.9708,205876.0
2021-06-02 12:20:00,29.93,29.96,29.89,29.9,184241.0,25.9621,25.9881,25.9274,25.9361,184241.0
2021-06-02 12:30:00,29.89,29.96,29.88,29.92,140461.0,25.9274,25.9881,25.9187,25.9534,140461.0
2021-06-02 12:40:00,29.92,29.93,29.87,29.91,175195.0,25.9534,25.9621,25.9101,25.9447,175195.0
2021-06-02 12:50:00,29.9,29.94,29.9,29.9,133756.0,25.9361,25.9708,25.9361,25.9361,133756.0
2021-06-02 13:00:00,29.91,29.93,29.9,29.92,94093.0,25.9447,25.9621,25.9361,25.9534,94093.0
2021-06-02 13:10:00,29.92,29.92,29.88,29.9,189318.0,25.9534,25.9534,25.9187,25.9361,189318.0
2021-06-02 13:20:00,29.89,29.9,29.8,29.82,176629.0,25.9274,25.9361,25.8493,25.8667,176629.0
2021-06-02 13:30:00,29.82,29.83,29.77,29.78,142273.0,25.8667,25.8754,25.8233,25.832,142273.0
2021-06-02 13:40:00,29.79,29.79,29.73,29.75,118943.0,25.8407,25.8407,25.7886,25.806,118943.0
2021-06-02 13:50:00,29.75,29.78,29.71,29.74,129927.0,25.806,25.832,25.7713,25.7973,129927.0
2021-06-02 14:00:00,29.74,29.78,29.73,29.74,115696.0,25.7973,25.832,25.7886,25.7973,115696.0
2021-06-02 14:10:00,29.75,29.76,29.71,29.73,94206.0,25.806,25.8146,25.7713,25.7886,94206.0
2021-06-02 14:20:00,29.73,29.8,29.73,29.79,102300.0,25.7886,25.8493,25.7886,25.8407,102300.0
2021-06-02 14:30:00,29.79,29.81,29.75,29.77,104605.0,25.8407,25.858,25.806,25.8233,104605.0
2021-06-02 14:40:00,29.76,29.8,29.75,29.79,101795.0,25.8146,25.8493,25.806,25.8407,101795.0
2021-06-02 14:50:00,29.78,29.8,29.75,29.77,169564.0,25.832,25.8493,25.806,25.8233,169564.0
2021-06-02 15:00:00,29.77,29.81,29.75,29.77,134691.0,25.8233,25.858,25.806,25.8233,134691.0
2021-06-02 15:10:00,29.77,29.81,29.76,29.79,137866.0,25.8233,25.858,25.8146,25.8407,137866.0
2021-06-02 15:20:00,29.78,29.82,29.77,29.8,182771.0,25.832,25.8667,25.8233,25.8493,182771.0
2021-06-02 15:30:00,29.8,29.82,29.78,29.79,314013.0,25.8493,25.8667,25.832,25.8407,314013.0
2021-06-02 15:40:00,29.79,29.8,29.76,29.78,352226.0,25.8407,25.8493,25.8146,25.832,352226.0
2021-06-02 15:50:00,29.79,29.85,29.77,29.79,931724.0,25.8407,25.8927,25.8233,25.8407,931724.0
2021-06-03 09:30:00,29.6,29.74,29.57,29.7,410760.0,25.6758,25.7973,25.6498,25.7626,410760.0
2021-06-03 09:40:00,29.71,29.83,29.64,29.77,241407.0,25.7713,25.8754,25.7105,25.8233,241407.0
2021-06-03 09:50:00,29.78,29.9,29.78,29.8,342797.0,25.832,25.9361,25.832,25.8493,342797.0
2021-06-03 10:00:00,29.8,29.83,29.76,29.78,184907.0,25.8493,25.8754,25.8146,25.832,184907.0
2021-06-03 10:10:00,29.79,29.82,29.73,29.74,215098.0,25.8407,25.8667,25.7886,25.7973,215098.0
2021-06-03 10:20:00,29.74,29.77,29.69,29.71,151415.0,25.7973,25.8233,25.7539,25.7713,151415.0
2021-06-03 10:30:00,29.71,29.89,29.7,29.87,226818.0,25.7713,25.9274,25.7626,25.9101,226818.0
2021-06-03 10:40:00,29.87,29.98,29.85,29.96,319696.0,25.9101,26.0055,25.8927,25.9881,319696.0
2021-06-03 10:50:00,29.96,29.97,29.85,29.88,185733.0,25.9881,25.9968,25.8927,25.9187,185733.0
2021-06-03 11:00:00,29.88,29.96,29.84,29.96,154816.0,25.9187,25.9881,25.884,25.9881,154816.0
2021-06-03 11:10:00,29.95,29.96,29.89,29.91,178517.0,25.9794,25.9881,25.9274,25.9447,178517.0
2021-06-03 11:20:00,29.91,29.95,29.9,29.92,115848.0,25.9447,25.9794,25.9361,25.9534,115848.0
2021-06-03 11:30:00,29.93,29.94,29.89,29.94,221304.0,25.9621,25.9708,25.9274,25.9708,221304.0
2021-06-03 11:40:00,29.94,29.95,29.92,29.94,124629.0,25.9708,25.9794,25.9534,25.9708,124629.0
2021-06-03 11:50:00,29.93,29.94,29.88,29.9,84885.0,25.9621,25.9708,25.9187,25.9361,84885.0
2021-06-03 12:00:00,29.89,29.92,29.87,29.91,85854.0,25.9274,25.9534,25.9101,25.9447,85854.0
2021-06-03 12:10:00,29.9,29.95,29.9,29.95,152752.0,25.9361,25.9794,25.9361,25.9794,152752.0
2021-06-03 12:20:00,29.95,29.95,29.88,29.89,136997.0,25.9794,25.9794,25.9187,25.9274,136997.0
2021-06-03 12:30:00,29.89,29.9,29.86,29.88,124237.0,25.9274,25.9361,25.9014,25.9187,124237.0
2021-06-03 12:40:00,29.88,29.88,29.84,29.86,103856.0,25.9187,25.9187,25.884,25.9014,103856.0
2021-06-03 12:50:00,29.86,29.87,29.83,29.86,60330.0,25.9014,25.9101,25.8754,25.9014,60330.0
2021-06-03 13:00:00,29.86,29.86,29.78,29.82,97574.0,25.9014,25.9014,25.832,25.8667,97574.0
2021-06-03 13:10:00,29.83,29.87,29.82,29.87,65015.0,25.8754,25.9101,25.8667,25.9101,65015.0
2021-06-03 13:20:00,29.87,29.99,29.86,29.99,132708.0,25.9101,26.0141,25.9014,26.0141,132708.0
2021-06-03 13:30:00,29.99,30.0,29.96,30.0,81998.0,26.0141,26.0228,25.9881,26.0228,81998.0
2021-06-03 13:40:00,29.99,30.04,29.97,29.98,190467.0,26.0141,26.0575,25.9968,26.0055,190467.0
2021-06-03 13:50:00,29.97,29.99,29.94,29.94,68180.0,25.9968,26.0141,25.9708,25.9708,68180.0
2021-06-03 14:00:00,29.95,29.97,29.93,29.97,94589.0,25.9794,25.9968,25.9621,25.9968,94589.0
2021-06-03 14:10:00,29.97,29.97,29.92,29.94,92496.0,25.9968,25.9968,25.9534,25.9708,92496.0
2021-06-03 14:20:00,29.93,29.95,29.92,29.94,97434.0,25.9621,25.9794,25.9534,25.9708,97434.0
2021-06-03 14:30:00,29.95,29.96,29.92,29.93,91844.0,25.9794,25.9881,25.9534,25.9621,91844.0
2021-06-03 14:40:00,29.93,29.94,29.89,29.9,84571.0,25.9621,25.9708,25.9274,25.9361,84571.0
2021-06-03 14:50:00,29.9,29.96,29.9,29.94,120890.0,25.9361,25.9881,25.9361,25.9708,120890.0
2021-06-03 15:00:00,29.94,29.95,29.92,29.95,133056.0,25.9708,25.9794,25.9534,25.9794,133056.0
2021-06-03 15:10:00,29.95,30.01,29.94,29.99,155992.0,25.9794,26.0315,25.9708,26.0141,155992.0
2021-06-03 15:20:00,29.99,30.04,29.97,30.04,131646.0,26.0141,26.0575,25.9968,26.0575,131646.0
2021-06-03 15:30:00,30.04,30.09,30.03,30.08,299630.0,26.0575,26.1009,26.0488,26.0922,299630.0
2021-06-03 15:40:00,30.08,30.08,29.95,29.95,345088.0,26.0922,26.0922,25.9794,25.9794,345088.0
2021-06-03 15:50:00,29.95,29.97,29.91,29.93,778677.0,25.9794,25.9968,25.9447,25.9621,778677.0
2021-06-04 09:30:00,30.05,30.19,30.05,30.1,403527.0,26.0662,26.1876,26.0662,26.1096,403527.0
2021-06-04 09:40:00,30.1,30.26,30.06,30.21,416575.0,26.1096,26.2483,26.0749,26.205,416575.0
2021-06-04 09:50:00,30.21,30.37,30.19,30.37,312869.0,26.205,26.3438,26.1876,26.3438,312869.0
2021-06-04 10:00:00,30.37,30.39,30.32,30.36,283130.0,26.3438,26.3611,26.3004,26.3351,283130.0
2021-06-04 10:10:00,30.36,30.38,30.3,30.32,264694.0,26.3351,26.3524,26.283,26.3004,264694.0
2021-06-04 10:20:00,30.32,30.32,30.27,30.3,224906.0,26.3004,26.3004,26.257,26.283,224906.0
2021-06-04 10:30:00,30.31,30.34,30.3,30.34,146759.0,26.2917,26.3177,26.283,26.3177,146759.0
2021-06-04 10:40:00,30.34,30.36,30.26,30.33,222429.0,26.3177,26.3351,26.2483,26.3091,222429.0
2021-06-04 10:50:00,30.33,30.36,30.32,30.36,142456.0,26.3091,26.3351,26.3004,26.3351,142456.0
2021-06-04 11:00:00,30.35,30.37,30.32,30.36,152367.0,26.3264,26.3438,26.3004,26.3351,152367.0
2021-06-04 11:10:00,30.36,30.36,30.26,30.27,171335.0,26.3351,26.3351,26.2483,26.257,171335.0
2021-06-04 11:20:00,30.27,30.3,30.26,30.26,191369.0,26.257,26.283,26.2483,26.2483,191369.0
2021-06-04 11:30:00,30.27,30.28,30.25,30.26,114608.0,26.257,26.2657,26.2397,26.2483,114608.0
2021-06-04 11:40:00,30.26,30.28,30.24,30.26,138529.0,26.2483,26.2657,26.231,26.2483,138529.0
2021-06-04 11:50:00,30.25,30.26,30.21,30.22,180938.0,26.2397,26.2483,26.205,26.2137,180938.0
2021-06-04 12:00:00,30.22,30.26,30.2,30.24,229034.0,26.2137,26.2483,26.1963,26.231,229034.0
2021-06-04 12:10:00,30.23,30.29,30.23,30.29,123955.0,26.2223,26.2744,26.2223,26.2744,123955.0
2021-06-04 12:20:00,30.29,30.32,30.29,30.3,73906.0,26.2744,26.3004,26.2744,26.283,73906.0
2021-06-04 12:30:00,30.3,30.36,30.29,30.35,108750.0,26.283,26.3351,26.2744,26.3264,108750.0
2021-06-04 12:40:00,30.35,30.38,30.33,30.38,78293.0,26.3264,26.3524,26.3091,26.3524,78293.0
2021-06-04 12:50:00,30.38,30.4,30.36,30.4,93930.0,26.3524,26.3698,26.3351,26.3698,93930.0
2021-06-04 13:00:00,30.4,30.45,30.39,30.44,184241.0,26.3698,26.4132,26.3611,26.4045,184241.0
2021-06-04 13:10:00,30.45,30.46,30.43,30.43,124754.0,26.4132,26.4218,26.3958,26.3958,124754.0
2021-06-04 13:20:00,30.43,30.47,30.42,30.46,129453.0,26.3958,26.4305,26.3871,26.4218,129453.0
2021-06-04 13:30:00,30.46,30.51,30.45,30.5,138032.0,26.4218,26.4652,26.4132,26.4565,138032.0
2021-06-04 13:40:00,30.5,30.51,30.47,30.51,82767.0,26.4565,26.4652,26.4305,26.4652,82767.0
2021-06-04 13:50:00,30.51,30.52,30.48,30.51,146150.0,26.4652,26.4739,26.4392,26.4652,146150.0
2021-06-04 14:00:00,30.51,30.58,30.5,30.57,146674.0,26.4652,26.5259,26.4565,26.5173,146674.0
2021-06-04 14:10:00,30.57,30.63,30.56,30.62,266560.0,26.5173,26.5693,26.5086,26.5606,266560.0
2021-06-04 14:20:00,30.63,30.74,30.62,30.72,322368.0,26.5693,26.6647,26.5606,26.6474,322368.0
2021-06-04 14:30:00,30.72,30.81,30.69,30.79,452098.0,26.6474,26.7254,26.6213,26.7081,452098.0
2021-06-04 14:40:00,30.79,30.81,30.59,30.66,541621.0,26.7081,26.7254,26.5346,26.5953,541621.0
2021-06-04 14:50:00,30.66,30.66,30.58,30.61,223062.0,26.5953,26.5953,26.5259,26.5519,223062.0
2021-06-04 15:00:00,30.61,30.64,30.54,30.55,188755.0,26.5519,26.578,26.4912,26.4999,188755.0
2021-06-04 15:10:00,30.56,30.6,30.55,30.6,167839.0,26.5086,26.5433,26.4999,26.5433,167839.0
2021-06-04 15:20:00,30.6,30.63,30.59,30.63,174755.0,26.5433,26.5693,26.5346,26.5693,174755.0
2021-06-04 15:30:00,30.63,30.63,30.52,30.52,289159.0,26.5693,26.5693,26.4739,26.4739,289159.0
2021-06-04 15:40:00,30.53,30.56,30.51,30.55,260684.0,26.4826,26.5086,26.4652,26.4999,260684.0
2021-06-04 15:50:00,30.55,30.64,30.55,30.64,785833.0,26.4999,26.578,26.4999,26.578,785833.0
2021-06-07 09:30:00,30.8,30.86,30.68,30.75,316339.0,26.7168,26.7688,26.6127,26.6734,316339.0
2021-06-07 09:40:00,30.75,30.89,30.75,30.8,218471.0,26.6734,26.7948,26.6734,26.7168,218471.0
2021-06-07 09:50:00,30.81,30.81,30.68,30.78,169531.0,26.7254,26.7254,26.6127,26.6994,169531.0
2021-06-07 10:00:00,30.78,30.79,30.68,30.71,174317.0,26.6994,26.7081,26.6127,26.6387,174317.0
2021-06-07 10:10:00,30.72,30.72,30.66,30.7,153783.0,26.6474,26.6474,26.5953,26.63,153783.0
2021-06-07 10:20:00,30.71,30.73,30.63,30.64,178611.0,26.6387,26.656,26.5693,26.578,178611.0
2021-06-07 10:30:00,30.64,30.66,30.57,30.61,169271.0,26.578,26.5953,26.5173,26.5519,169271.0
2021-06-07 10:40:00,30.61,30.62,30.55,30.55,161018.0,26.5519,26.5606,26.4999,26.4999,161018.0
2021-06-07 10:50:00,30.56,30.62,30.52,30.55,214784.0,26.5086,26.5606,26.4739,26.4999,214784.0
2021-06-07 11:00:00,30.55,30.59,30.51,30.55,191424.0,26.4999,26.5346,26.4652,26.4999,191424.0
2021-06-07 11:10:00,30.55,30.57,30.5,30.51,177977.0,26.4999,26.5173,26.4565,26.4652,177977.0
2021-06-07 11:20:00,30.52,30.54,30.47,30.5,171374.0,26.4739,26.4912,26.4305,26.4565,171374.0
2021-06-07 11:30:00,30.5,30.52,30.43,30.45,200138.0,26.4565,26.4739,26.3958,26.4132,200138.0
2021-06-07 11:40:00,30.45,30.45,30.36,30.38,214970.0,26.4132,26.4132,26.3351,26.3524,214970.0
2021-06-07 11:50:00,30.38,30.39,30.34,30.34,146977.0,26.3524,26.3611,26.3177,26.3177,146977.0
2021-06-07 12:00:00,30.35,30.39,30.33,30.38,115651.0,26.3264,26.3611,26.3091,26.3524,115651.0
2021-06-07 12:10:00,30.38,30.4,30.35,30.38,136934.0,26.3524,26.3698,26.3264,26.3524,136934.0
2021-06-07 12:20:00,30.38,30.4,30.32,30.34,153485.0,26.3524,26.3698,26.3004,26.3177,153485.0
2021-06-07 12:30:00,30.34,30.36,30.27,30.28,124383.0,26.3177,26.3351,26.257,26.2657,124383.0
2021-06-07 12:40:00,30.28,30.3,30.26,30.29,137761.0,26.2657,26.283,26.2483,26.2744,137761.0
2021-06-07 12:50:00,30.29,30.3,30.24,30.26,202865.0,26.2744,26.283,26.231,26.2483,202865.0
2021-06-07 13:00:00,30.26,30.27,30.22,30.27,171267.0,26.2483,26.257,26.2137,26.257,171267.0
2021-06-07 13:10:00,30.27,30.3,30.23,30.3,145685.0,26.257,26.283,26.2223,26.283,145685.0
2021-06-07 13:20:00,30.3,30.34,30.29,30.33,213775.0,26.283,26.3177,26.2744,26.3091,213775.0
2021-06-07 13:30:00,30.33,30.34,30.28,30.3,289208.0,26.3091,26.3177,26.2657,26.283,289208.0
2021-06-07 13:40:00,30.3,30.31,30.28,30.31,123601.0,26.283,26.2917,26.2657,26.2917,123601.0
2021-06-07 13:50:00,30.31,30.32,30.28,30.32,100159.0,26.2917,26.3004,26.2657,26.3004,100159.0
2021-06-07 14:00:00,30.31,30.32,30.29,30.32,74704.0,26.2917,26.3004,26.2744,26.3004,74704.0
2021-06-07 14:10:00,30.32,30.33,30.3,30.32,97487.0,26.3004,26.3091,26.283,26.3004,97487.0
2021-06-07 14:20:00,30.32,30.36,30.31,30.36,129770.0,26.3004,26.3351,26.2917,26.3351,129770.0
2021-06-07 14:30:00,30.35,30.36,30.33,30.35,128584.0,26.3264,26.3351,26.3091,26.3264,128584.0
2021-06-07 14:40:00,30.35,30.36,30.31,30.32,148355.0,26.3264,26.3351,26.2917,26.3004,148355.0
2021-06-07 14:50:00,30.32,30.35,30.31,30.35,128000.0,26.3004,26.3264,26.2917,26.3264,128000.0
2021-06-07 15:00:00,30.35,30.41,30.34,30.41,136764.0,26.3264,26.3785,26.3177,26.3785,136764.0
2021-06-07 15:10:00,30.41,30.43,30.4,30.43,99102.0,26.3785,26.3958,26.3698,26.3958,99102.0
2021-06-07 15:20:00,30.43,30.49,30.42,30.49,219355.0,26.3958,26.4479,26.3871,26.4479,219355.0
2021-06-07 15:30:00,30.49,30.53,30.45,30.47,353987.0,26.4479,26.4826,26.4132,26.4305,353987.0
2021-06-07 15:40:00,30.48,30.52,30.46,30.52,247675.0,26.4392,26.4739,26.4218,26.4739,247675.0
2021-06-07 15:50:00,30.52,30.57,30.5,30.55,645196.0,26.4739,26.5173,26.4565,26.4999,645196.0
2021-06-08 09:30:00,30.45,30.52,30.2,30.22,445281.0,26.5814,26.6425,26.3632,26.3807,445281.0
2021-06-08 09:40:00,30.22,30.24,30.13,30.14,188929.0,26.3807,26.3981,26.3021,26.3108,188929.0
2021-06-08 09:50:00,30.14,30.15,29.99,30.01,469300.0,26.3108,26.3195,26.1799,26.1973,469300.0
2021-06-08 10:00:00,30.02,30.08,29.92,29.94,503806.0,26.2061,26.2584,26.1188,26.1362,503806.0
2021-06-08 10:10:00,29.94,30.05,29.92,30.03,422745.0,26.1362,26.2323,26.1188,26.2148,422745.0
2021-06-08 10:20:00,30.03,30.13,30.02,30.11,238070.0,26.2148,26.3021,26.2061,26.2846,238070.0
2021-06-08 10:30:00,30.11,30.16,30.08,30.16,178849.0,26.2846,26.3283,26.2584,26.3283,178849.0
2021-06-08 10:40:00,30.16,30.27,30.16,30.26,223154.0,26.3283,26.4243,26.3283,26.4156,223154.0
2021-06-08 10:50:00,30.26,30.32,30.23,30.32,185595.0,26.4156,26.4679,26.3894,26.4679,185595.0
2021-06-08 11:00:00,30.32,30.44,30.31,30.44,171046.0,26.4679,26.5727,26.4592,26.5727,171046.0
2021-06-08 11:10:00,30.43,30.44,30.34,30.34,337247.0,26.564,26.5727,26.4854,26.4854,337247.0
2021-06-08 11:20:00,30.34,30.35,30.23,30.3,145138.0,26.4854,26.4941,26.3894,26.4505,145138.0
2021-06-08 11:30:00,30.3,30.33,30.21,30.26,284590.0,26.4505,26.4767,26.3719,26.4156,284590.0
2021-06-08 11:40:00,30.26,30.37,30.23,30.35,594268.0,26.4156,26.5116,26.3894,26.4941,594268.0
2021-06-08 11:50:00,30.36,30.42,30.33,30.42,216962.0,26.5029,26.5552,26.4767,26.5552,216962.0
2021-06-08 12:00:00,30.41,30.46,30.39,30.46,61715.0,26.5465,26.5902,26.5291,26.5902,61715.0
2021-06-08 12:10:00,30.46,30.51,30.45,30.5,100354.0,26.5902,26.6338,26.5814,26.6251,100354.0
2021-06-08 12:20:00,30.5,30.5,30.44,30.47,68645.0,26.6251,26.6251,26.5727,26.5989,68645.0
2021-06-08 12:30:00,30.47,30.48,30.43,30.44,56215.0,26.5989,26.6076,26.564,26.5727,56215.0
2021-06-08 12:40:00,30.44,30.45,30.39,30.45,151691.0,26.5727,26.5814,26.5291,26.5814,151691.0
2021-06-08 12:50:00,30.45,30.47,30.43,30.46,84379.0,26.5814,26.5989,26.564,26.5902,84379.0
2021-06-08 13:00:00,30.46,30.48,30.44,30.48,89955.0,26.5902,26.6076,26.5727,26.6076,89955.0
2021-06-08 13:10:00,30.48,30.55,30.46,30.54,176755.0,26.6076,26.6687,26.5902,26.66,176755.0
2021-06-08 13:20:00,30.54,30.59,30.53,30.54,223116.0,26.66,26.7036,26.6513,26.66,223116.0
2021-06-08 13:30:00,30.53,30.58,30.52,30.58,81485.0,26.6513,26.6949,26.6425,26.6949,81485.0
2021-06-08 13:40:00,30.58,30.59,30.5,30.51,94163.0,26.6949,26.7036,26.6251,26.6338,94163.0
2021-06-08 13:50:00,30.51,30.55,30.49,30.53,175249.0,26.6338,26.6687,26.6164,26.6513,175249.0
2021-06-08 14:00:00,30.52,30.57,30.5,30.54,176982.0,26.6425,26.6862,26.6251,26.66,176982.0
2021-06-08 14:10:00,30.53,30.55,30.45,30.47,109339.0,26.6513,26.6687,26.5814,26.5989,109339.0
2021-06-08 14:20:00,30.47,30.48,30.44,30.48,69281.0,26.5989,26.6076,26.5727,26.6076,69281.0
2021-06-08 14:30:00,30.48,30.48,30.42,30.45,86869.0,26.6076,26.6076,26.5552,26.5814,86869.0
2021-06-08 14:40:00,30.45,30.48,30.44,30.46,93107.0,26.5814,26.6076,26.5727,26.5902,93107.0
2021-06-08 14:50:00,30.45,30.48,30.44,30.47,92769.0,26.5814,26.6076,26.5727,26.5989,92769.0
2021-06-08 15:00:00,30.48,30.51,30.47,30.51,110097.0,26.6076,26.6338,26.5989,26.6338,110097.0
2021-06-08 15:10:00,30.51,30.52,30.46,30.49,134051.0,26.6338,26.6425,26.5902,26.6164,134051.0
2021-06-08 15:20:00,30.49,30.5,30.43,30.44,133630.0,26.6164,26.6251,26.564,26.5727,133630.0
2021-06-08 15:30:00,30.44,30.46,30.4,30.41,189181.0,26.5727,26.5902,26.5378,26.5465,189181.0
2021-06-08 15:40:00,30.41,30.41,30.31,30.32,351794.0,26.5465,26.5465,26.4592,26.4679,351794.0
2021-06-08 15:50:00,30.32,30.43,30.32,30.4,609329.0,26.4679,26.564,26.4679,26.5378,609329.0
2021-06-09 09:30:00,30.6,30.6,30.25,30.29,323610.0,26.7124,26.7124,26.4068,26.4418,323610.0
2021-06-09 09:40:00,30.29,30.29,30.14,30.16,168464.0,26.4418,26.4418,26.3108,26.3283,168464.0
2021-06-09 09:50:00,30.16,30.24,30.11,30.14,197725.0,26.3283,26.3981,26.2846,26.3108,197725.0
2021-06-09 10:00:00,30.14,30.2,30.01,30.04,458419.0,26.3108,26.3632,26.1973,26.2235,458419.0
2021-06-09 10:10:00,30.05,30.15,29.97,29.99,463865.0,26.2323,26.3195,26.1624,26.1799,463865.0
2021-06-09 10:20:00,29.99,30.0,29.88,29.89,469270.0,26.1799,26.1886,26.0839,26.0926,469270.0
2021-06-09 10:30:00,29.9,29.93,29.88,29.91,318299.0,26.1013,26.1275,26.0839,26.11,318299.0
2021-06-09 10:40:00,29.91,30.0,29.9,29.98,385032.0,26.11,26.1886,26.1013,26.1711,385032.0
2021-06-09 10:50:00,29.98,30.1,29.96,30.1,456537.0,26.1711,26.2759,26.1537,26.2759,456537.0
2021-06-09 11:00:00,30.1,30.11,30.02,30.1,348501.0,26.2759,26.2846,26.2061,26.2759,348501.0
2021-06-09 11:10:00,30.1,30.11,30.04,30.09,256151.0,26.2759,26.2846,26.2235,26.2672,256151.0
2021-06-09 11:20:00,30.1,30.11,30.07,30.11,178847.0,26.2759,26.2846,26.2497,26.2846,178847.0
2021-06-09 11:30:00,30.11,30.21,30.1,30.21,157976.0,26.2846,26.3719,26.2759,26.3719,157976.0
2021-06-09 11:40:00,30.21,30.26,30.2,30.26,209624.0,26.3719,26.4156,26.3632,26.4156,209624.0
2021-06-09 11:50:00,30.26,30.26,30.19,30.25,249675.0,26.4156,26.4156,26.3545,26.4068,249675.0
2021-06-09 12:00:00,30.25,30.27,30.19,30.24,205245.0,26.4068,26.4243,26.3545,26.3981,205245.0
2021-06-09 12:10:00,30.24,30.24,30.17,30.19,123022.0,26.3981,26.3981,26.337,26.3545,123022.0
2021-06-09 12:20:00,30.19,30.19,30.12,30.13,160708.0,26.3545,26.3545,26.2934,26.3021,160708.0
2021-06-09 12:30:00,30.13,30.13,30.09,30.12,128751.0,26.3021,26.3021,26.2672,26.2934,128751.0
2021-06-09 12:40:00,30.12,30.13,30.06,30.07,74661.0,26.2934,26.3021,26.241,26.2497,74661.0
2021-06-09 12:50:00,30.07,30.09,30.06,30.06,75905.0,26.2497,26.2672,26.241,26.241,75905.0
2021-06-09 13:00:00,30.07,30.11,30.05,30.09,306427.0,26.2497,26.2846,26.2323,26.2672,306427.0
2021-06-09 13:10:00,30.09,30.11,30.08,30.08,93200.0,26.2672,26.2846,26.2584,26.2584,93200.0
2021-06-09 13:20:00,30.09,30.09,30.04,30.04,112106.0,26.2672,26.2672,26.2235,26.2235,112106.0
2021-06-09 13:30:00,30.04,30.05,29.99,30.0,125398.0,26.2235,26.2323,26.1799,26.1886,125398.0
2021-06-09 13:40:00,30.0,30.05,29.96,30.05,231216.0,26.1886,26.2323,26.1537,26.2323,231216.0
2021-06-09 13:50:00,30.05,30.08,30.04,30.08,122785.0,26.2323,26.2584,26.2235,26.2584,122785.0
2021-06-09 14:00:00,30.08,30.11,30.06,30.08,148741.0,26.2584,26.2846,26.241,26.2584,148741.0
2021-06-09 14:10:00,30.08,30.11,30.07,30.08,191046.0,26.2584,26.2846,26.2497,26.2584,191046.0
2021-06-09 14:20:00,30.07,30.14,30.07,30.13,92055.0,26.2497,26.3108,26.2497,26.3021,92055.0
2021-06-09 14:30:00,30.13,30.15,30.11,30.12,119008.0,26.3021,26.3195,26.2846,26.2934,119008.0
2021-06-09 14:40:00,30.12,30.14,30.09,30.1,172718.0,26.2934,26.3108,26.2672,26.2759,172718.0
2021-06-09 14:50:00,30.1,30.14,30.09,30.14,128304.0,26.2759,26.3108,26.2672,26.3108,128304.0
2021-06-09 15:00:00,30.13,30.16,30.12,30.16,147331.0,26.3021,26.3283,26.2934,26.3283,147331.0
2021-06-09 15:10:00,30.15,30.16,30.11,30.14,191268.0,26.3195,26.3283,26.2846,26.3108,191268.0
2021-06-09 15:20:00,30.14,30.15,30.07,30.07,245847.0,26.3108,26.3195,26.2497,26.2497,245847.0
2021-06-09 15:30:00,30.08,30.11,30.06,30.11,313322.0,26.2584,26.2846,26.241,26.2846,313322.0
2021-06-09 15:40:00,30.11,30.12,30.0,30.02,462963.0,26.2846,26.2934,26.1886,26.2061,462963.0
2021-06-09 15:50:00,30.03,30.08,30.0,30.07,1035957.0,26.2148,26.2584,26.1886,26.2497,1035957.0
2021-06-10 09:30:00,30.34,30.45,30.26,30.28,305122.0,26.4854,26.5814,26.4156,26.433,305122.0
2021-06-10 09:40:00,30.28,30.35,30.24,30.25,212152.0,26.433,26.4941,26.3981,26.4068,212152.0
2021-06-10 09:50:00,30.24,30.29,30.17,30.28,132911.0,26.3981,26.4418,26.337,26.433,132911.0
2021-06-10 10:00:00,30.28,30.35,30.25,30.29,149170.0,26.433,26.4941,26.4068,26.4418,149170.0
2021-06-10 10:10:00,30.29,30.29,30.16,30.17,162576.0,26.4418,26.4418,26.3283,26.337,162576.0
2021-06-10 10:20:00,30.16,30.18,30.13,30.16,202021.0,26.3283,26.3457,26.3021,26.3283,202021.0
2021-06-10 10:30:00,30.17,30.19,30.05,30.05,108748.0,26.337,26.3545,26.2323,26.2323,108748.0
2021-06-10 10:40:00,30.05,30.06,29.98,30.0,184752.0,26.2323,26.241,26.1711,26.1886,184752.0
2021-06-10 10:50:00,30.0,30.02,29.93,30.01,170849.0,26.1886,26.2061,26.1275,26.1973,170849.0
2021-06-10 11:00:00,30.01,30.07,29.99,30.05,155228.0,26.1973,26.2497,26.1799,26.2323,155228.0
2021-06-10 11:10:00,30.06,30.07,30.02,30.05,125312.0,26.241,26.2497,26.2061,26.2323,125312.0
2021-06-10 11:20:00,30.05,30.08,30.0,30.08,142332.0,26.2323,26.2584,26.1886,26.2584,142332.0
2021-06-10 11:30:00,30.08,30.08,30.05,30.05,167403.0,26.2584,26.2584,26.2323,26.2323,167403.0
2021-06-10 11:40:00,30.06,30.09,30.03,30.09,163037.0,26.241,26.2672,26.2148,26.2672,163037.0
2021-06-10 11:50:00,30.09,30.14,30.07,30.13,78609.0,26.2672,26.3108,26.2497,26.3021,78609.0
2021-06-10 12:00:00,30.14,30.16,30.11,30.13,89066.0,26.3108,26.3283,26.2846,26.3021,89066.0
2021-06-10 12:10:00,30.14,30.17,30.13,30.16,109933.0,26.3108,26.337,26.3021,26.3283,109933.0
2021-06-10 12:20:00,30.17,30.17,30.14,30.14,63079.0,26.337,26.337,26.3108,26.3108,63079.0
2021-06-10 12:30:00,30.14,30.21,30.14,30.2,89997.0,26.3108,26.3719,26.3108,26.3632,89997.0
2021-06-10 12:40:00,30.19,30.21,30.18,30.21,69655.0,26.3545,26.3719,26.3457,26.3719,69655.0
2021-06-10 12:50:00,30.21,30.22,30.18,30.18,81274.0,26.3719,26.3807,26.3457,26.3457,81274.0
2021-06-10 13:00:00,30.18,30.23,30.18,30.23,104620.0,26.3457,26.3894,26.3457,26.3894,104620.0
2021-06-10 13:10:00,30.23,30.23,30.17,30.19,173692.0,26.3894,26.3894,26.337,26.3545,173692.0
2021-06-10 13:20:00,30.2,30.21,30.17,30.18,90016.0,26.3632,26.3719,26.337,26.3457,90016.0
2021-06-10 13:30:00,30.18,30.2,30.15,30.17,85287.0,26.3457,26.3632,26.3195,26.337,85287.0
2021-06-10 13:40:00,30.18,30.18,30.11,30.11,114252.0,26.3457,26.3457,26.2846,26.2846,114252.0
2021-06-10 13:50:00,30.11,30.12,30.05,30.08,133196.0,26.2846,26.2934,26.2323,26.2584,133196.0
2021-06-10 14:00:00,30.08,30.08,30.05,30.05,116765.0,26.2584,26.2584,26.2323,26.2323,116765.0
2021-06-10 14:10:00,30.05,30.08,30.04,30.07,153405.0,26.2323,26.2584,26.2235,26.2497,153405.0
2021-06-10 14:20:00,30.07,30.07,30.02,30.05,110964.0,26.2497,26.2497,26.2061,26.2323,110964.0
2021-06-10 14:30:00,30.05,30.06,30.0,30.01,106986.0,26.2323,26.241,26.1886,26.1973,106986.0
2021-06-10 14:40:00,30.01,30.02,29.95,29.99,252557.0,26.1973,26.2061,26.145,26.1799,252557.0
2021-06-10 14:50:00,29.99,30.03,29.98,29.99,118288.0,26.1799,26.2148,26.1711,26.1799,118288.0
2021-06-10 15:00:00,29.99,30.02,29.98,30.01,135655.0,26.1799,26.2061,26.1711,26.1973,135655.0
2021-06-10 15:10:00,30.02,30.04,30.01,30.03,119755.0,26.2061,26.2235,26.1973,26.2148,119755.0
2021-06-10 15:20:00,30.03,30.04,29.98,30.01,110950.0,26.2148,26.2235,26.1711,26.1973,110950.0
2021-06-10 15:30:00,30.01,30.02,29.97,30.02,169444.0,26.1973,26.2061,26.1624,26.2061,169444.0
2021-06-10 15:40:00,30.01,30.05,29.98,29.99,260560.0,26.1973,26.2323,26.1711,26.1799,260560.0
2021-06-10 15:50:00,29.99,30.03,29.96,29.97,748630.0,26.1799,26.2148,26.1537,26.1624,748630.0
2021-06-11 09:30:00,29.85,30.14,29.85,30.13,560134.0,26.0577,26.3108,26.0577,26.3021,560134.0
2021-06-11 09:40:00,30.13,30.15,30.0,30.0,260560.0,26.3021,26.3195,26.1886,26.1886,260560.0
2021-06-11 09:50:00,30.0,30.15,29.98,30.14,200727.0,26.1886,26.3195,26.1711,26.3108,200727.0
2021-06-11 10:00:00,30.15,30.2,30.12,30.16,144833.0,26.3195,26.3632,26.2934,26.3283,144833.0
2021-06-11 10:10:00,30.16,30.16,30.09,30.13,168339.0,26.3283,26.3283,26.2672,26.3021,168339.0
2021-06-11 10:20:00,30.13,30.16,30.11,30.15,189878.0,26.3021,26.3283,26.2846,26.3195,189878.0
2021-06-11 10:30:00,30.15,30.19,30.13,30.15,189661.0,26.3195,26.3545,26.3021,26.3195,189661.0
2021-06-11 10:40:00,30.15,30.19,30.1,30.11,329219.0,26.3195,26.3545,26.2759,26.2846,329219.0
2021-06-11 10:50:00,30.11,30.16,30.1,30.14,223030.0,26.2846,26.3283,26.2759,26.3108,223030.0
2021-06-11 11:00:00,30.15,30.16,30.11,30.14,268617.0,26.3195,26.3283,26.2846,26.3108,268617.0
2021-06-11 11:10:00,30.14,30.14,30.05,30.07,223757.0,26.3108,26.3108,26.2323,26.2497,223757.0
2021-06-11 11:20:00,30.07,30.13,30.06,30.12,129406.0,26.2497,26.3021,26.241,26.2934,129406.0
2021-06-11 11:30:00,30.13,30.17,30.11,30.12,224471.0,26.3021,26.337,26.2846,26.2934,224471.0
2021-06-11 11:40:00,30.13,30.15,30.09,30.09,186476.0,26.3021,26.3195,26.2672,26.2672,186476.0
2021-06-11 11:50:00,30.09,30.12,30.08,30.11,169336.0,26.2672,26.2934,26.2584,26.2846,169336.0
2021-06-11 12:00:00,30.11,30.19,30.1,30.17,245565.0,26.2846,26.3545,26.2759,26.337,245565.0
2021-06-11 12:10:00,30.17,30.17,30.1,30.12,320315.0,26.337,26.337,26.2759,26.2934,320315.0
2021-06-11 12:20:00,30.12,30.14,30.08,30.1,227709.0,26.2934,26.3108,26.2584,26.2759,227709.0
2021-06-11 12:30:00,30.1,30.12,30.09,30.12,77888.0,26.2759,26.2934,26.2672,26.2934,77888.0
2021-06-11 12:40:00,30.12,30.14,30.11,30.11,83094.0,26.2934,26.3108,26.2846,26.2846,83094.0
2021-06-11 12:50:00,30.12,30.13,30.08,30.09,119418.0,26.2934,26.3021,26.2584,26.2672,119418.0
2021-06-11 13:00:00,30.1,30.13,30.06,30.13,100819.0,26.2759,26.3021,26.241,26.3021,100819.0
2021-06-11 13:10:00,30.13,30.15,30.12,30.15,62085.0,26.3021,26.3195,26.2934,26.3195,62085.0
2021-06-11 13:20:00,30.15,30.15,30.1,30.13,190280.0,26.3195,26.3195,26.2759,26.3021,190280.0
2021-06-11 13:30:00,30.13,30.15,30.12,30.14,57815.0,26.3021,26.3195,26.2934,26.3108,57815.0
2021-06-11 13:40:00,30.15,30.15,30.09,30.1,258551.0,26.3195,26.3195,26.2672,26.2759,258551.0
2021-06-11 13:50:00,30.1,30.11,30.07,30.09,83121.0,26.2759,26.2846,26.2497,26.2672,83121.0
2021-06-11 14:00:00,30.09,30.1,30.06,30.09,110369.0,26.2672,26.2759,26.241,26.2672,110369.0
2021-06-11 14:10:00,30.09,30.11,30.08,30.11,95450.0,26.2672,26.2846,26.2584,26.2846,95450.0
2021-06-11 14:20:00,30.11,30.13,30.07,30.09,391923.0,26.2846,26.3021,26.2497,26.2672,391923.0
2021-06-11 14:30:00,30.09,30.11,30.06,30.08,91171.0,26.2672,26.2846,26.241,26.2584,91171.0
2021-06-11 14:40:00,30.07,30.08,30.06,30.08,84358.0,26.2497,26.2584,26.241,26.2584,84358.0
2021-06-11 14:50:00,30.07,30.08,30.06,30.07,257431.0,26.2497,26.2584,26.241,26.2497,257431.0
2021-06-11 15:00:00,30.07,30.11,30.06,30.1,218670.0,26.2497,26.2846,26.241,26.2759,218670.0
2021-06-11 15:10:00,30.09,30.1,30.07,30.09,172224.0,26.2672,26.2759,26.2497,26.2672,172224.0
2021-06-11 15:20:00,30.08,30.09,30.05,30.06,120110.0,26.2584,26.2672,26.2323,26.241,120110.0
2021-06-11 15:30:00,30.07,30.07,30.02,30.03,281060.0,26.2497,26.2497,26.2061,26.2148,281060.0
2021-06-11 15:40:00,30.03,30.06,30.01,30.03,246397.0,26.2148,26.241,26.1973,26.2148,246397.0
2021-06-11 15:50:00,30.03,30.13,30.03,30.07,1244647.0,26.2148,26.3021,26.2148,26.2497,1244647.0
2021-06-14 09:30:00,30.04,30.12,29.9,29.9,357340.0,26.2235,26.2934,26.1013,26.1013,357340.0
2021-06-14 09:40:00,29.91,29.91,29.76,29.77,327141.0,26.11,26.11,25.9791,25.9878,327141.0
2021-06-14 09:50:00,29.76,29.8,29.7,29.78,231873.0,25.9791,26.014,25.9267,25.9966,231873.0
2021-06-14 10:00:00,29.78,29.79,29.73,29.76,183715.0,25.9966,26.0053,25.9529,25.9791,183715.0
2021-06-14 10:10:00,29.76,29.78,29.65,29.65,293644.0,25.9791,25.9966,25.8831,25.8831,293644.0
2021-06-14 10:20:00,29.66,29.67,29.6,29.63,334126.0,25.8918,25.9005,25.8394,25.8656,334126.0
2021-06-14 10:30:00,29.63,29.64,29.54,29.63,226094.0,25.8656,25.8743,25.787,25.8656,226094.0
2021-06-14 10:40:00,29.63,29.64,29.57,29.6,184255.0,25.8656,25.8743,25.8132,25.8394,184255.0
2021-06-14 10:50:00,29.6,29.67,29.59,29.65,222052.0,25.8394,25.9005,25.8307,25.8831,222052.0
2021-06-14 11:00:00,29.65,29.69,29.61,29.64,191350.0,25.8831,25.918,25.8482,25.8743,191350.0
2021-06-14 11:10:00,29.64,29.65,29.58,29.6,118158.0,25.8743,25.8831,25.822,25.8394,118158.0
2021-06-14 11:20:00,29.6,29.63,29.58,29.61,162404.0,25.8394,25.8656,25.822,25.8482,162404.0
2021-06-14 11:30:00,29.61,29.61,29.57,29.57,102685.0,25.8482,25.8482,25.8132,25.8132,102685.0
2021-06-14 11:40:00,29.57,29.58,29.49,29.53,365645.0,25.8132,25.822,25.7434,25.7783,365645.0
2021-06-14 11:50:00,29.52,29.53,29.48,29.51,171662.0,25.7696,25.7783,25.7347,25.7609,171662.0
2021-06-14 12:00:00,29.51,29.53,29.5,29.5,147121.0,25.7609,25.7783,25.7521,25.7521,147121.0
2021-06-14 12:10:00,29.5,29.52,29.47,29.52,197132.0,25.7521,25.7696,25.7259,25.7696,197132.0
2021-06-14 12:20:00,29.52,29.55,29.48,29.49,188731.0,25.7696,25.7958,25.7347,25.7434,188731.0
2021-06-14 12:30:00,29.5,29.5,29.48,29.5,117046.0,25.7521,25.7521,25.7347,25.7521,117046.0
2021-06-14 12:40:00,29.49,29.51,29.42,29.43,153437.0,25.7434,25.7609,25.6823,25.691,153437.0
2021-06-14 12:50:00,29.43,29.44,29.37,29.4,119689.0,25.691,25.6998,25.6386,25.6648,119689.0
2021-06-14 13:00:00,29.4,29.4,29.35,29.36,104051.0,25.6648,25.6648,25.6212,25.6299,104051.0
2021-06-14 13:10:00,29.36,29.37,29.32,29.34,182992.0,25.6299,25.6386,25.595,25.6125,182992.0
2021-06-14 13:20:00,29.35,29.35,29.32,29.32,143663.0,25.6212,25.6212,25.595,25.595,143663.0
2021-06-14 13:30:00,29.33,29.35,29.31,29.32,218632.0,25.6037,25.6212,25.5863,25.595,218632.0
2021-06-14 13:40:00,29.33,29.35,29.29,29.32,283614.0,25.6037,25.6212,25.5688,25.595,283614.0
2021-06-14 13:50:00,29.32,29.32,29.28,29.28,131711.0,25.595,25.595,25.5601,25.5601,131711.0
2021-06-14 14:00:00,29.28,29.3,29.27,29.28,186347.0,25.5601,25.5775,25.5513,25.5601,186347.0
2021-06-14 14:10:00,29.29,29.3,29.26,29.28,233429.0,25.5688,25.5775,25.5426,25.5601,233429.0
2021-06-14 14:20:00,29.28,29.29,29.18,29.2,250814.0,25.5601,25.5688,25.4728,25.4902,250814.0
2021-06-14 14:30:00,29.2,29.21,29.15,29.2,245924.0,25.4902,25.499,25.4466,25.4902,245924.0
2021-06-14 14:40:00,29.2,29.26,29.17,29.25,397713.0,25.4902,25.5426,25.4641,25.5339,397713.0
2021-06-14 14:50:00,29.26,29.3,29.22,29.29,231035.0,25.5426,25.5775,25.5077,25.5688,231035.0
2021-06-14 15:00:00,29.29,29.32,29.27,29.28,274308.0,25.5688,25.595,25.5513,25.5601,274308.0
2021-06-14 15:10:00,29.28,29.29,29.25,29.25,210313.0,25.5601,25.5688,25.5339,25.5339,210313.0
2021-06-14 15:20:00,29.26,29.31,29.25,29.3,241068.0,25.5426,25.5863,25.5339,25.5775,241068.0
2021-06-14 15:30:00,29.3,29.31,29.27,29.28,314535.0,25.5775,25.5863,25.5513,25.5601,314535.0
2021-06-14 15:40:00,29.28,29.3,29.22,29.25,585221.0,25.5601,25.5775,25.5077,25.5339,585221.0
2021-06-14 15:50:00,29.24,29.4,29.21,29.4,1623792.0,25.5252,25.6648,25.499,25.6648,1623792.0
2021-06-15 09:30:00,29.46,29.66,29.44,29.55,400867.0,25.7172,25.8918,25.6998,25.7958,400867.0
2021-06-15 09:40:00,29.54,29.57,29.48,29.52,139064.0,25.787,25.8132,25.7347,25.7696,139064.0
2021-06-15 09:50:00,29.52,29.62,29.51,29.61,142711.0,25.7696,25.8569,25.7609,25.8482,142711.0
2021-06-15 10:00:00,29.61,29.66,29.6,29.65,140783.0,25.8482,25.8918,25.8394,25.8831,140783.0
2021-06-15 10:10:00,29.65,29.68,29.6,29.67,271522.0,25.8831,25.9093,25.8394,25.9005,271522.0
2021-06-15 10:20:00,29.67,29.69,29.57,29.61,208964.0,25.9005,25.918,25.8132,25.8482,208964.0
2021-06-15 10:30:00,29.61,29.64,29.59,29.63,177209.0,25.8482,25.8743,25.8307,25.8656,177209.0
2021-06-15 10:40:00,29.63,29.63,29.55,29.58,112713.0,25.8656,25.8656,25.7958,25.822,112713.0
2021-06-15 10:50:00,29.58,29.62,29.58,29.58,151418.0,25.822,25.8569,25.822,25.822,151418.0
2021-06-15 11:00:00,29.59,29.59,29.54,29.55,180229.0,25.8307,25.8307,25.787,25.7958,180229.0
2021-06-15 11:10:00,29.55,29.56,29.51,29.54,164476.0,25.7958,25.8045,25.7609,25.787,164476.0
2021-06-15 11:20:00,29.54,29.55,29.5,29.51,123837.0,25.787,25.7958,25.7521,25.7609,123837.0
2021-06-15 11:30:00,29.5,29.51,29.45,29.47,213365.0,25.7521,25.7609,25.7085,25.7259,213365.0
2021-06-15 11:40:00,29.47,29.52,29.47,29.51,128601.0,25.7259,25.7696,25.7259,25.7609,128601.0
2021-06-15 11:50:00,29.51,29.51,29.45,29.46,101720.0,25.7609,25.7609,25.7085,25.7172,101720.0
2021-06-15 12:00:00,29.46,29.51,29.45,29.5,110942.0,25.7172,25.7609,25.7085,25.7521,110942.0
2021-06-15 12:10:00,29.5,29.56,29.49,29.55,118704.0,25.7521,25.8045,25.7434,25.7958,118704.0
2021-06-15 12:20:00,29.56,29.62,29.54,29.62,128391.0,25.8045,25.8569,25.787,25.8569,128391.0
2021-06-15 12:30:00,29.62,29.63,29.6,29.63,64437.0,25.8569,25.8656,25.8394,25.8656,64437.0
2021-06-15 12:40:00,29.63,29.65,29.62,29.64,81489.0,25.8656,25.8831,25.8569,25.8743,81489.0
2021-06-15 12:50:00,29.64,29.64,29.6,29.63,125395.0,25.8743,25.8743,25.8394,25.8656,125395.0
2021-06-15 13:00:00,29.64,29.64,29.6,29.62,121652.0,25.8743,25.8743,25.8394,25.8569,121652.0
2021-06-15 13:10:00,29.62,29.63,29.6,29.62,105590.0,25.8569,25.8656,25.8394,25.8569,105590.0
2021-06-15 13:20:00,29.62,29.62,29.59,29.61,88791.0,25.8569,25.8569,25.8307,25.8482,88791.0
2021-06-15 13:30:00,29.61,29.62,29.6,29.61,72017.0,25.8482,25.8569,25.8394,25.8482,72017.0
2021-06-15 13:40:00,29.61,29.64,29.6,29.62,87868.0,25.8482,25.8743,25.8394,25.8569,87868.0
2021-06-15 13:50:00,29.63,29.7,29.62,29.7,196484.0,25.8656,25.9267,25.8569,25.9267,196484.0
2021-06-15 14:00:00,29.69,29.73,29.69,29.72,127408.0,25.918,25.9529,25.918,25.9442,127408.0
2021-06-15 14:10:00,29.71,29.72,29.66,29.66,101350.0,25.9354,25.9442,25.8918,25.8918,101350.0
2021-06-15 14:20:00,29.67,29.67,29.64,29.65,92265.0,25.9005,25.9005,25.8743,25.8831,92265.0
2021-06-15 14:30:00,29.64,29.65,29.62,29.63,77516.0,25.8743,25.8831,25.8569,25.8656,77516.0
2021-06-15 14:40:00,29.63,29.65,29.62,29.65,87730.0,25.8656,25.8831,25.8569,25.8831,87730.0
2021-06-15 14:50:00,29.65,29.67,29.63,29.64,119783.0,25.8831,25.9005,25.8656,25.8743,119783.0
2021-06-15 15:00:00,29.63,29.64,29.59,29.61,147960.0,25.8656,25.8743,25.8307,25.8482,147960.0
2021-06-15 15:10:00,29.61,29.62,29.56,29.56,187379.0,25.8482,25.8569,25.8045,25.8045,187379.0
2021-06-15 15:20:00,29.56,29.59,29.52,29.54,193912.0,25.8045,25.8307,25.7696,25.787,193912.0
2021-06-15 15:30:00,29.55,29.55,29.5,29.54,186634.0,25.7958,25.7958,25.7521,25.787,186634.0
2021-06-15 15:40:00,29.54,29.6,29.53,29.59,241678.0,25.787,25.8394,25.7783,25.8307,241678.0
2021-06-15 15:50:00,29.59,29.6,29.54,29.59,896700.0,25.8307,25.8394,25.787,25.8307,896700.0
2021-06-16 09:30:00,29.31,29.56,29.14,29.27,528133.0,25.5863,25.8045,25.4379,25.5513,528133.0
2021-06-16 09:40:00,29.26,29.37,29.08,29.36,563908.0,25.5426,25.6386,25.3855,25.6299,563908.0
2021-06-16 09:50:00,29.35,29.4,29.31,29.32,241634.0,25.6212,25.6648,25.5863,25.595,241634.0
2021-06-16 10:00:00,29.33,29.36,29.29,29.32,148975.0,25.6037,25.6299,25.5688,25.595,148975.0
2021-06-16 10:10:00,29.33,29.4,29.28,29.29,230795.0,25.6037,25.6648,25.5601,25.5688,230795.0
2021-06-16 10:20:00,29.29,29.29,29.15,29.2,365744.0,25.5688,25.5688,25.4466,25.4902,365744.0
2021-06-16 10:30:00,29.2,29.24,29.17,29.21,345705.0,25.4902,25.5252,25.4641,25.499,345705.0
2021-06-16 10:40:00,29.2,29.3,29.19,29.27,207107.0,25.4902,25.5775,25.4815,25.5513,207107.0
2021-06-16 10:50:00,29.27,29.32,29.25,29.32,65872.0,25.5513,25.595,25.5339,25.595,65872.0
2021-06-16 11:00:00,29.32,29.38,29.3,29.32,114600.0,25.595,25.6474,25.5775,25.595,114600.0
2021-06-16 11:10:00,29.32,29.39,29.31,29.39,119741.0,25.595,25.6561,25.5863,25.6561,119741.0
2021-06-16 11:20:00,29.39,29.41,29.34,29.41,128796.0,25.6561,25.6736,25.6125,25.6736,128796.0
2021-06-16 11:30:00,29.4,29.42,29.33,29.34,188386.0,25.6648,25.6823,25.6037,25.6125,188386.0
2021-06-16 11:40:00,29.34,29.35,29.32,29.33,92459.0,25.6125,25.6212,25.595,25.6037,92459.0
2021-06-16 11:50:00,29.33,29.35,29.32,29.33,95308.0,25.6037,25.6212,25.595,25.6037,95308.0
2021-06-16 12:00:00,29.34,29.34,29.3,29.3,132806.0,25.6125,25.6125,25.5775,25.5775,132806.0
2021-06-16 12:10:00,29.31,29.31,29.25,29.26,126081.0,25.5863,25.5863,25.5339,25.5426,126081.0
2021-06-16 12:20:00,29.26,29.27,29.2,29.24,101372.0,25.5426,25.5513,25.4902,25.5252,101372.0
2021-06-16 12:30:00,29.25,29.27,29.23,29.24,85784.0,25.5339,25.5513,25.5164,25.5252,85784.0
2021-06-16 12:40:00,29.23,29.29,29.22,29.28,101879.0,25.5164,25.5688,25.5077,25.5601,101879.0
2021-06-16 12:50:00,29.28,29.28,29.21,29.26,106714.0,25.5601,25.5601,25.499,25.5426,106714.0
2021-06-16 13:00:00,29.26,29.27,29.2,29.23,164121.0,25.5426,25.5513,25.4902,25.5164,164121.0
2021-06-16 13:10:00,29.23,29.25,29.22,29.22,71213.0,25.5164,25.5339,25.5077,25.5077,71213.0
2021-06-16 13:20:00,29.23,29.23,29.16,29.16,160528.0,25.5164,25.5164,25.4553,25.4553,160528.0
2021-06-16 13:30:00,29.16,29.22,29.16,29.21,111567.0,25.4553,25.5077,25.4553,25.499,111567.0
2021-06-16 13:40:00,29.21,29.24,29.2,29.21,94199.0,25.499,25.5252,25.4902,25.499,94199.0
2021-06-16 13:50:00,29.21,29.29,29.17,29.29,147116.0,25.499,25.5688,25.4641,25.5688,147116.0
2021-06-16 14:00:00,29.29,29.29,28.98,29.2,451242.0,25.5688,25.5688,25.2982,25.4902,451242.0
2021-06-16 14:10:00,29.21,29.24,29.03,29.05,174485.0,25.499,25.5252,25.3418,25.3593,174485.0
2021-06-16 14:20:00,29.05,29.15,29.04,29.13,181773.0,25.3593,25.4466,25.3506,25.4291,181773.0
2021-06-16 14:30:00,29.13,29.16,29.05,29.08,515898.0,25.4291,25.4553,25.3593,25.3855,515898.0
2021-06-16 14:40:00,29.08,29.09,28.97,28.99,397509.0,25.3855,25.3942,25.2895,25.3069,397509.0
2021-06-16 14:50:00,28.98,29.08,28.93,29.05,604013.0,25.2982,25.3855,25.2545,25.3593,604013.0
2021-06-16 15:00:00,29.05,29.06,28.98,29.04,267445.0,25.3593,25.368,25.2982,25.3506,267445.0
2021-06-16 15:10:00,29.04,29.1,29.04,29.09,286954.0,25.3506,25.4029,25.3506,25.3942,286954.0
2021-06-16 15:20:00,29.09,29.12,29.06,29.07,423093.0,25.3942,25.4204,25.368,25.3768,423093.0
2021-06-16 15:30:00,29.07,29.09,29.0,29.06,356561.0,25.3768,25.3942,25.3157,25.368,356561.0
2021-06-16 15:40:00,29.06,29.11,29.01,29.03,430056.0,25.368,25.4117,25.3244,25.3418,430056.0
2021-06-16 15:50:00,29.02,29.05,28.98,29.04,1211320.0,25.3331,25.3593,25.2982,25.3506,1211320.0
2021-06-17 09:30:00,29.09,29.25,29.07,29.19,490274.0,25.3942,25.5339,25.3768,25.4815,490274.0
2021-06-17 09:40:00,29.19,29.2,29.03,29.04,286142.0,25.4815,25.4902,25.3418,25.3506,286142.0
2021-06-17 09:50:00,29.04,29.12,29.01,29.11,332880.0,25.3506,25.4204,25.3244,25.4117,332880.0
2021-06-17 10:00:00,29.1,29.13,28.9,28.95,377915.0,25.4029,25.4291,25.2284,25.272,377915.0
2021-06-17 10:10:00,28.94,28.95,28.88,28.89,301490.0,25.2633,25.272,25.2109,25.2196,301490.0
2021-06-17 10:20:00,28.89,28.95,28.84,28.9,266471.0,25.2196,25.272,25.176,25.2284,266471.0
2021-06-17 10:30:00,28.9,28.99,28.87,28.91,323269.0,25.2284,25.3069,25.2022,25.2371,323269.0
2021-06-17 10:40:00,28.9,28.94,28.76,28.78,211611.0,25.2284,25.2633,25.1061,25.1236,211611.0
2021-06-17 10:50:00,28.78,28.79,28.54,28.61,347287.0,25.1236,25.1323,24.9141,24.9752,347287.0
2021-06-17 11:00:00,28.62,28.62,28.38,28.41,500980.0,24.9839,24.9839,24.7744,24.8006,500980.0
2021-06-17 11:10:00,28.41,28.56,28.4,28.55,284180.0,24.8006,24.9316,24.7919,24.9228,284180.0
2021-06-17 11:20:00,28.55,28.58,28.5,28.57,131918.0,24.9228,24.949,24.8792,24.9403,131918.0
2021-06-17 11:30:00,28.57,28.64,28.55,28.63,170448.0,24.9403,25.0014,24.9228,24.9927,170448.0
2021-06-17 11:40:00,28.63,28.66,28.61,28.65,166183.0,24.9927,25.0188,24.9752,25.0101,166183.0
2021-06-17 11:50:00,28.64,28.66,28.44,28.45,190357.0,25.0014,25.0188,24.8268,24.8355,190357.0
2021-06-17 12:00:00,28.44,28.47,28.38,28.38,134584.0,24.8268,24.853,24.7744,24.7744,134584.0
2021-06-17 12:10:00,28.39,28.41,28.29,28.3,166757.0,24.7831,24.8006,24.6959,24.7046,166757.0
2021-06-17 12:20:00,28.3,28.3,28.12,28.17,365152.0,24.7046,24.7046,24.5475,24.5911,365152.0
2021-06-17 12:30:00,28.16,28.28,28.13,28.25,272095.0,24.5824,24.6871,24.5562,24.6609,272095.0
2021-06-17 12:40:00,28.25,28.28,28.24,28.26,195182.0,24.6609,24.6871,24.6522,24.6697,195182.0
2021-06-17 12:50:00,28.27,28.35,28.23,28.35,172858.0,24.6784,24.7482,24.6435,24.7482,172858.0
2021-06-17 13:00:00,28.35,28.43,28.34,28.36,264901.0,24.7482,24.8181,24.7395,24.757,264901.0
2021-06-17 13:10:00,28.36,28.44,28.33,28.43,127650.0,24.757,24.8268,24.7308,24.8181,127650.0
2021-06-17 13:20:00,28.44,28.63,28.44,28.63,167289.0,24.8268,24.9927,24.8268,24.9927,167289.0
2021-06-17 13:30:00,28.64,28.71,28.61,28.71,176040.0,25.0014,25.0625,24.9752,25.0625,176040.0
2021-06-17 13:40:00,28.71,28.78,28.7,28.77,157750.0,25.0625,25.1236,25.0538,25.1149,157750.0
2021-06-17 13:50:00,28.77,28.78,28.7,28.78,298648.0,25.1149,25.1236,25.0538,25.1236,298648.0
2021-06-17 14:00:00,28.78,28.82,28.71,28.72,229099.0,25.1236,25.1585,25.0625,25.0712,229099.0
2021-06-17 14:10:00,28.72,28.78,28.71,28.72,130413.0,25.0712,25.1236,25.0625,25.0712,130413.0
2021-06-17 14:20:00,28.73,28.75,28.7,28.73,95196.0,25.08,25.0974,25.0538,25.08,95196.0
2021-06-17 14:30:00,28.73,28.74,28.7,28.73,103990.0,25.08,25.0887,25.0538,25.08,103990.0
2021-06-17 14:40:00,28.73,28.74,28.65,28.66,146683.0,25.08,25.0887,25.0101,25.0188,146683.0
2021-06-17 14:50:00,28.66,28.68,28.64,28.66,187062.0,25.0188,25.0363,25.0014,25.0188,187062.0
2021-06-17 15:00:00,28.66,28.72,28.64,28.66,210918.0,25.0188,25.0712,25.0014,25.0188,210918.0
2021-06-17 15:10:00,28.67,28.67,28.59,28.59,140360.0,25.0276,25.0276,24.9577,24.9577,140360.0
2021-06-17 15:20:00,28.6,28.62,28.57,28.59,389087.0,24.9665,24.9839,24.9403,24.9577,389087.0
2021-06-17 15:30:00,28.59,28.75,28.58,28.75,296479.0,24.9577,25.0974,24.949,25.0974,296479.0
2021-06-17 15:40:00,28.75,28.75,28.64,28.66,216483.0,25.0974,25.0974,25.0014,25.0188,216483.0
2021-06-17 15:50:00,28.66,28.69,28.61,28.64,654026.0,25.0188,25.045,24.9752,25.0014,654026.0
2021-06-18 09:30:00,28.13,28.33,28.02,28.28,1377478.0,24.5562,24.7308,24.4602,24.6871,1377478.0
2021-06-18 09:40:00,28.28,28.29,28.05,28.14,329050.0,24.6871,24.6959,24.4863,24.5649,329050.0
2021-06-18 09:50:00,28.15,28.27,28.04,28.27,518507.0,24.5736,24.6784,24.4776,24.6784,518507.0
2021-06-18 10:00:00,28.26,28.31,28.15,28.24,229063.0,24.6697,24.7133,24.5736,24.6522,229063.0
2021-06-18 10:10:00,28.24,28.25,28.16,28.17,168264.0,24.6522,24.6609,24.5824,24.5911,168264.0
2021-06-18 10:20:00,28.17,28.28,28.15,28.26,279359.0,24.5911,24.6871,24.5736,24.6697,279359.0
2021-06-18 10:30:00,28.26,28.35,28.17,28.35,366220.0,24.6697,24.7482,24.5911,24.7482,366220.0
2021-06-18 10:40:00,28.35,28.36,28.29,28.3,277625.0,24.7482,24.757,24.6959,24.7046,277625.0
2021-06-18 10:50:00,28.29,28.35,28.24,28.34,198063.0,24.6959,24.7482,24.6522,24.7395,198063.0
2021-06-18 11:00:00,28.34,28.45,28.33,28.43,256963.0,24.7395,24.8355,24.7308,24.8181,256963.0
2021-06-18 11:10:00,28.43,28.53,28.42,28.52,162458.0,24.8181,24.9054,24.8093,24.8966,162458.0
2021-06-18 11:20:00,28.51,28.58,28.44,28.46,220038.0,24.8879,24.949,24.8268,24.8443,220038.0
2021-06-18 11:30:00,28.45,28.57,28.45,28.55,188989.0,24.8355,24.9403,24.8355,24.9228,188989.0
2021-06-18 11:40:00,28.55,28.59,28.5,28.55,217846.0,24.9228,24.9577,24.8792,24.9228,217846.0
2021-06-18 11:50:00,28.55,28.55,28.49,28.51,208027.0,24.9228,24.9228,24.8704,24.8879,208027.0
2021-06-18 12:00:00,28.51,28.62,28.47,28.62,120232.0,24.8879,24.9839,24.853,24.9839,120232.0
2021-06-18 12:10:00,28.61,28.63,28.58,28.62,124746.0,24.9752,24.9927,24.949,24.9839,124746.0
2021-06-18 12:20:00,28.62,28.63,28.58,28.62,119882.0,24.9839,24.9927,24.949,24.9839,119882.0
2021-06-18 12:30:00,28.62,28.62,28.52,28.54,112981.0,24.9839,24.9839,24.8966,24.9141,112981.0
2021-06-18 12:40:00,28.54,28.56,28.48,28.51,103363.0,24.9141,24.9316,24.8617,24.8879,103363.0
2021-06-18 12:50:00,28.51,28.52,28.48,28.5,117963.0,24.8879,24.8966,24.8617,24.8792,117963.0
2021-06-18 13:00:00,28.5,28.52,28.47,28.51,121377.0,24.8792,24.8966,24.853,24.8879,121377.0
2021-06-18 13:10:00,28.51,28.54,28.5,28.54,85205.0,24.8879,24.9141,24.8792,24.9141,85205.0
2021-06-18 13:20:00,28.54,28.54,28.48,28.51,115500.0,24.9141,24.9141,24.8617,24.8879,115500.0
2021-06-18 13:30:00,28.51,28.59,28.5,28.59,124622.0,24.8879,24.9577,24.8792,24.9577,124622.0
2021-06-18 13:40:00,28.59,28.62,28.53,28.54,156125.0,24.9577,24.9839,24.9054,24.9141,156125.0
2021-06-18 13:50:00,28.54,28.54,28.48,28.5,244731.0,24.9141,24.9141,24.8617,24.8792,244731.0
2021-06-18 14:00:00,28.5,28.5,28.45,28.47,301322.0,24.8792,24.8792,24.8355,24.853,301322.0
2021-06-18 14:10:00,28.46,28.52,28.45,28.49,558635.0,24.8443,24.8966,24.8355,24.8704,558635.0
2021-06-18 14:20:00,28.49,28.51,28.47,28.5,112150.0,24.8704,24.8879,24.853,24.8792,112150.0
2021-06-18 14:30:00,28.5,28.55,28.49,28.55,159034.0,24.8792,24.9228,24.8704,24.9228,159034.0
2021-06-18 14:40:00,28.55,28.55,28.52,28.54,186564.0,24.9228,24.9228,24.8966,24.9141,186564.0
2021-06-18 14:50:00,28.54,28.58,28.51,28.53,260712.0,24.9141,24.949,24.8879,24.9054,260712.0
2021-06-18 15:00:00,28.53,28.58,28.51,28.55,177269.0,24.9054,24.949,24.8879,24.9228,177269.0
2021-06-18 15:10:00,28.54,28.6,28.54,28.6,195427.0,24.9141,24.9665,24.9141,24.9665,195427.0
2021-06-18 15:20:00,28.6,28.63,28.58,28.59,366790.0,24.9665,24.9927,24.949,24.9577,366790.0
2021-06-18 15:30:00,28.59,28.6,28.54,28.59,618348.0,24.9577,24.9665,24.9141,24.9577,618348.0
2021-06-18 15:40:00,28.58,28.62,28.52,28.57,787731.0,24.949,24.9839,24.8966,24.9403,787731.0
2021-06-18 15:50:00,28.57,28.74,28.56,28.67,2251160.0,24.9403,25.0887,24.9316,25.0276,2251160.0
2021-06-21 09:30:00,28.9,29.23,28.84,29.18,587175.0,25.2284,25.5164,25.176,25.4728,587175.0
2021-06-21 09:40:00,29.18,29.3,29.13,29.3,512760.0,25.4728,25.5775,25.4291,25.5775,512760.0
2021-06-21 09:50:00,29.3,29.34,29.24,29.27,197914.0,25.5775,25.6125,25.5252,25.5513,197914.0
2021-06-21 10:00:00,29.28,29.33,29.22,29.33,214153.0,25.5601,25.6037,25.5077,25.6037,214153.0
2021-06-21 10:10:00,29.32,29.46,29.31,29.35,348707.0,25.595,25.7172,25.5863,25.6212,348707.0
2021-06-21 10:20:00,29.34,29.41,29.29,29.4,239806.0,25.6125,25.6736,25.5688,25.6648,239806.0
2021-06-21 10:30:00,29.4,29.45,29.36,29.45,212869.0,25.6648,25.7085,25.6299,25.7085,212869.0
2021-06-21 10:40:00,29.45,29.48,29.31,29.33,304225.0,25.7085,25.7347,25.5863,25.6037,304225.0
2021-06-21 10:50:00,29.34,29.36,29.27,29.29,151557.0,25.6125,25.6299,25.5513,25.5688,151557.0
2021-06-21 11:00:00,29.3,29.3,29.14,29.19,177890.0,25.5775,25.5775,25.4379,25.4815,177890.0
2021-06-21 11:10:00,29.19,29.21,29.09,29.12,205197.0,25.4815,25.499,25.3942,25.4204,205197.0
2021-06-21 11:20:00,29.12,29.13,29.03,29.04,259862.0,25.4204,25.4291,25.3418,25.3506,259862.0
2021-06-21 11:30:00,29.04,29.14,29.03,29.14,205518.0,25.3506,25.4379,25.3418,25.4379,205518.0
2021-06-21 11:40:00,29.14,29.16,29.09,29.13,212045.0,25.4379,25.4553,25.3942,25.4291,212045.0
2021-06-21 11:50:00,29.14,29.17,29.12,29.16,94354.0,25.4379,25.4641,25.4204,25.4553,94354.0
2021-06-21 12:00:00,29.16,29.25,29.15,29.2,139942.0,25.4553,25.5339,25.4466,25.4902,139942.0
2021-06-21 12:10:00,29.21,29.21,29.16,29.19,147277.0,25.499,25.499,25.4553,25.4815,147277.0
2021-06-21 12:20:00,29.19,29.19,29.13,29.14,102297.0,25.4815,25.4815,25.4291,25.4379,102297.0
2021-06-21 12:30:00,29.14,29.15,29.01,29.03,198168.0,25.4379,25.4466,25.3244,25.3418,198168.0
2021-06-21 12:40:00,29.03,29.1,29.03,29.1,96417.0,25.3418,25.4029,25.3418,25.4029,96417.0
2021-06-21 12:50:00,29.1,29.13,29.09,29.13,57918.0,25.4029,25.4291,25.3942,25.4291,57918.0
2021-06-21 13:00:00,29.13,29.15,29.12,29.15,61094.0,25.4291,25.4466,25.4204,25.4466,61094.0
2021-06-21 13:10:00,29.15,29.19,29.13,29.18,114174.0,25.4466,25.4815,25.4291,25.4728,114174.0
2021-06-21 13:20:00,29.18,29.19,29.17,29.19,72666.0,25.4728,25.4815,25.4641,25.4815,72666.0
2021-06-21 13:30:00,29.19,29.21,29.16,29.21,144342.0,25.4815,25.499,25.4553,25.499,144342.0
2021-06-21 13:40:00,29.2,29.27,29.2,29.25,110366.0,25.4902,25.5513,25.4902,25.5339,110366.0
2021-06-21 13:50:00,29.25,29.27,29.24,29.27,58379.0,25.5339,25.5513,25.5252,25.5513,58379.0
2021-06-21 14:00:00,29.27,29.31,29.26,29.29,119860.0,25.5513,25.5863,25.5426,25.5688,119860.0
2021-06-21 14:10:00,29.29,29.29,29.25,29.25,116927.0,25.5688,25.5688,25.5339,25.5339,116927.0
2021-06-21 14:20:00,29.25,29.27,29.21,29.23,96183.0,25.5339,25.5513,25.499,25.5164,96183.0
2021-06-21 14:30:00,29.23,29.24,29.18,29.2,171202.0,25.5164,25.5252,25.4728,25.4902,171202.0
2021-06-21 14:40:00,29.2,29.21,29.18,29.2,80344.0,25.4902,25.499,25.4728,25.4902,80344.0
2021-06-21 14:50:00,29.2,29.26,29.19,29.23,108393.0,25.4902,25.5426,25.4815,25.5164,108393.0
2021-06-21 15:00:00,29.23,29.26,29.22,29.26,128059.0,25.5164,25.5426,25.5077,25.5426,128059.0
2021-06-21 15:10:00,29.25,29.26,29.23,29.25,123263.0,25.5339,25.5426,25.5164,25.5339,123263.0
2021-06-21 15:20:00,29.26,29.26,29.2,29.24,203669.0,25.5426,25.5426,25.4902,25.5252,203669.0
2021-06-21 15:30:00,29.24,29.25,29.19,29.24,248058.0,25.5252,25.5339,25.4815,25.5252,248058.0
2021-06-21 15:40:00,29.24,29.25,29.15,29.2,384844.0,25.5252,25.5339,25.4466,25.4902,384844.0
2021-06-21 15:50:00,29.21,29.23,29.17,29.19,663481.0,25.499,25.5164,25.4641,25.4815,663481.0
2021-06-22 09:30:00,29.23,29.25,28.9,28.92,368267.0,25.5164,25.5339,25.2284,25.2458,368267.0
2021-06-22 09:40:00,28.92,29.06,28.91,28.99,200433.0,25.2458,25.368,25.2371,25.3069,200433.0
2021-06-22 09:50:00,29.0,29.02,28.81,28.89,252079.0,25.3157,25.3331,25.1498,25.2196,252079.0
2021-06-22 10:00:00,28.88,28.96,28.83,28.92,188108.0,25.2109,25.2807,25.1672,25.2458,188108.0
2021-06-22 10:10:00,28.92,29.02,28.86,28.99,174443.0,25.2458,25.3331,25.1934,25.3069,174443.0
2021-06-22 10:20:00,28.98,29.03,28.96,29.0,119066.0,25.2982,25.3418,25.2807,25.3157,119066.0
2021-06-22 10:30:00,29.0,29.04,28.94,28.99,185343.0,25.3157,25.3506,25.2633,25.3069,185343.0
2021-06-22 10:40:00,28.98,29.03,28.98,29.0,107572.0,25.2982,25.3418,25.2982,25.3157,107572.0
2021-06-22 10:50:00,29.0,29.08,28.99,29.08,106542.0,25.3157,25.3855,25.3069,25.3855,106542.0
2021-06-22 11:00:00,29.08,29.14,29.06,29.13,129082.0,25.3855,25.4379,25.368,25.4291,129082.0
2021-06-22 11:10:00,29.13,29.18,29.11,29.12,139027.0,25.4291,25.4728,25.4117,25.4204,139027.0
2021-06-22 11:20:00,29.12,29.18,29.11,29.12,103287.0,25.4204,25.4728,25.4117,25.4204,103287.0
2021-06-22 11:30:00,29.11,29.13,29.02,29.05,133078.0,25.4117,25.4291,25.3331,25.3593,133078.0
2021-06-22 11:40:00,29.05,29.05,28.93,28.94,115631.0,25.3593,25.3593,25.2545,25.2633,115631.0
2021-06-22 11:50:00,28.94,28.97,28.91,28.91,173648.0,25.2633,25.2895,25.2371,25.2371,173648.0
2021-06-22 12:00:00,28.92,28.95,28.91,28.91,93560.0,25.2458,25.272,25.2371,25.2371,93560.0
2021-06-22 12:10:00,28.91,28.93,28.86,28.9,171303.0,25.2371,25.2545,25.1934,25.2284,171303.0
2021-06-22 12:20:00,28.89,28.89,28.78,28.82,319834.0,25.2196,25.2196,25.1236,25.1585,319834.0
2021-06-22 12:30:00,28.81,28.89,28.79,28.88,189224.0,25.1498,25.2196,25.1323,25.2109,189224.0
2021-06-22 12:40:00,28.88,28.93,28.87,28.92,241591.0,25.2109,25.2545,25.2022,25.2458,241591.0
2021-06-22 12:50:00,28.92,28.94,28.9,28.93,125162.0,25.2458,25.2633,25.2284,25.2545,125162.0
2021-06-22 13:00:00,28.92,28.98,28.91,28.98,83422.0,25.2458,25.2982,25.2371,25.2982,83422.0
2021-06-22 13:10:00,28.98,29.0,28.96,28.97,104800.0,25.2982,25.3157,25.2807,25.2895,104800.0
2021-06-22 13:20:00,28.97,29.02,28.97,29.01,60796.0,25.2895,25.3331,25.2895,25.3244,60796.0
2021-06-22 13:30:00,29.02,29.02,28.95,28.96,113294.0,25.3331,25.3331,25.272,25.2807,113294.0
2021-06-22 13:40:00,28.95,28.96,28.89,28.92,185116.0,25.272,25.2807,25.2196,25.2458,185116.0
2021-06-22 13:50:00,28.92,28.94,28.88,28.93,115519.0,25.2458,25.2633,25.2109,25.2545,115519.0
2021-06-22 14:00:00,28.93,28.93,28.91,28.93,93783.0,25.2545,25.2545,25.2371,25.2545,93783.0
2021-06-22 14:10:00,28.93,28.93,28.9,28.91,56412.0,25.2545,25.2545,25.2284,25.2371,56412.0
2021-06-22 14:20:00,28.91,28.94,28.88,28.91,121919.0,25.2371,25.2633,25.2109,25.2371,121919.0
2021-06-22 14:30:00,28.91,28.98,28.9,28.98,118648.0,25.2371,25.2982,25.2284,25.2982,118648.0
2021-06-22 14:40:00,28.97,28.98,28.94,28.94,60913.0,25.2895,25.2982,25.2633,25.2633,60913.0
2021-06-22 14:50:00,28.94,28.97,28.94,28.96,111254.0,25.2633,25.2895,25.2633,25.2807,111254.0
2021-06-22 15:00:00,28.96,29.06,28.95,29.05,158067.0,25.2807,25.368,25.272,25.3593,158067.0
2021-06-22 15:10:00,29.05,29.13,29.04,29.13,150721.0,25.3593,25.4291,25.3506,25.4291,150721.0
2021-06-22 15:20:00,29.13,29.24,29.12,29.21,344364.0,25.4291,25.5252,25.4204,25.499,344364.0
2021-06-22 15:30:00,29.21,29.27,29.15,29.19,305514.0,25.499,25.5513,25.4466,25.4815,305514.0
2021-06-22 15:40:00,29.19,29.2,29.13,29.16,173131.0,25.4815,25.4902,25.4291,25.4553,173131.0
2021-06-22 15:50:00,29.15,29.21,29.13,29.14,624609.0,25.4466,25.499,25.4291,25.4379,624609.0
2021-06-23 09:30:00,29.18,29.19,28.96,28.99,232646.0,25.4728,25.4815,25.2807,25.3069,232646.0
2021-06-23 09:40:00,28.99,29.12,28.98,29.09,164088.0,25.3069,25.4204,25.2982,25.3942,164088.0
2021-06-23 09:50:00,29.08,29.18,29.05,29.18,117363.0,25.3855,25.4728,25.3593,25.4728,117363.0
2021-06-23 10:00:00,29.18,29.26,29.16,29.23,151427.0,25.4728,25.5426,25.4553,25.5164,151427.0
2021-06-23 10:10:00,29.24,29.35,29.23,29.3,258443.0,25.5252,25.6212,25.5164,25.5775,258443.0
2021-06-23 10:20:00,29.32,29.34,29.26,29.32,184289.0,25.595,25.6125,25.5426,25.595,184289.0
2021-06-23 10:30:00,29.32,29.38,29.32,29.35,138543.0,25.595,25.6474,25.595,25.6212,138543.0
2021-06-23 10:40:00,29.35,29.36,29.29,29.3,104307.0,25.6212,25.6299,25.5688,25.5775,104307.0
2021-06-23 10:50:00,29.29,29.39,29.28,29.37,100569.0,25.5688,25.6561,25.5601,25.6386,100569.0
2021-06-23 11:00:00,29.36,29.39,29.28,29.28,126716.0,25.6299,25.6561,25.5601,25.5601,126716.0
2021-06-23 11:10:00,29.28,29.34,29.25,29.29,148600.0,25.5601,25.6125,25.5339,25.5688,148600.0
2021-06-23 11:20:00,29.29,29.33,29.29,29.29,103287.0,25.5688,25.6037,25.5688,25.5688,103287.0
2021-06-23 11:30:00,29.3,29.3,29.24,29.28,98152.0,25.5775,25.5775,25.5252,25.5601,98152.0
2021-06-23 11:40:00,29.28,29.36,29.27,29.36,162186.0,25.5601,25.6299,25.5513,25.6299,162186.0
2021-06-23 11:50:00,29.36,29.41,29.35,29.39,169948.0,25.6299,25.6736,25.6212,25.6561,169948.0
2021-06-23 12:00:00,29.38,29.42,29.38,29.38,99853.0,25.6474,25.6823,25.6474,25.6474,99853.0
2021-06-23 12:10:00,29.38,29.43,29.38,29.42,76352.0,25.6474,25.691,25.6474,25.6823,76352.0
2021-06-23 12:20:00,29.42,29.44,29.4,29.41,71193.0,25.6823,25.6998,25.6648,25.6736,71193.0
2021-06-23 12:30:00,29.42,29.43,29.34,29.37,87877.0,25.6823,25.691,25.6125,25.6386,87877.0
2021-06-23 12:40:00,29.37,29.43,29.36,29.41,78139.0,25.6386,25.691,25.6299,25.6736,78139.0
2021-06-23 12:50:00,29.41,29.44,29.4,29.43,73106.0,25.6736,25.6998,25.6648,25.691,73106.0
2021-06-23 13:00:00,29.43,29.48,29.42,29.48,131900.0,25.691,25.7347,25.6823,25.7347,131900.0
2021-06-23 13:10:00,29.48,29.49,29.47,29.49,77889.0,25.7347,25.7434,25.7259,25.7434,77889.0
2021-06-23 13:20:00,29.49,29.5,29.47,29.5,110986.0,25.7434,25.7521,25.7259,25.7521,110986.0
2021-06-23 13:30:00,29.5,29.51,29.47,29.48,132192.0,25.7521,25.7609,25.7259,25.7347,132192.0
2021-06-23 13:40:00,29.48,29.49,29.44,29.46,149716.0,25.7347,25.7434,25.6998,25.7172,149716.0
2021-06-23 13:50:00,29.46,29.49,29.45,29.45,75030.0,25.7172,25.7434,25.7085,25.7085,75030.0
2021-06-23 14:00:00,29.46,29.47,29.41,29.43,93090.0,25.7172,25.7259,25.6736,25.691,93090.0
2021-06-23 14:10:00,29.42,29.47,29.42,29.46,145489.0,25.6823,25.7259,25.6823,25.7172,145489.0
2021-06-23 14:20:00,29.46,29.46,29.43,29.45,103754.0,25.7172,25.7172,25.691,25.7085,103754.0
2021-06-23 14:30:00,29.45,29.45,29.42,29.45,97564.0,25.7085,25.7085,25.6823,25.7085,97564.0
2021-06-23 14:40:00,29.45,29.45,29.39,29.4,110111.0,25.7085,25.7085,25.6561,25.6648,110111.0
2021-06-23 14:50:00,29.41,29.46,29.41,29.46,119152.0,25.6736,25.7172,25.6736,25.7172,119152.0
2021-06-23 15:00:00,29.46,29.48,29.41,29.43,100554.0,25.7172,25.7347,25.6736,25.691,100554.0
2021-06-23 15:10:00,29.44,29.44,29.37,29.39,111561.0,25.6998,25.6998,25.6386,25.6561,111561.0
2021-06-23 15:20:00,29.39,29.4,29.37,29.38,130643.0,25.6561,25.6648,25.6386,25.6474,130643.0
2021-06-23 15:30:00,29.38,29.38,29.29,29.32,156880.0,25.6474,25.6474,25.5688,25.595,156880.0
2021-06-23 15:40:00,29.32,29.36,29.27,29.29,242964.0,25.595,25.6299,25.5513,25.5688,242964.0
2021-06-23 15:50:00,29.29,29.3,29.2,29.2,788634.0,25.5688,25.5775,25.4902,25.4902,788634.0
2021-06-24 09:30:00,29.5,29.5,29.18,29.22,223469.0,25.7521,25.7521,25.4728,25.5077,223469.0
2021-06-24 09:40:00,29.23,29.35,29.23,29.32,100695.0,25.5164,25.6212,25.5164,25.595,100695.0
2021-06-24 09:50:00,29.32,29.33,29.18,29.2,142303.0,25.595,25.6037,25.4728,25.4902,142303.0
2021-06-24 10:00:00,29.2,29.27,29.18,29.19,175376.0,25.4902,25.5513,25.4728,25.4815,175376.0
2021-06-24 10:10:00,29.19,29.22,29.15,29.16,160743.0,25.4815,25.5077,25.4466,25.4553,160743.0
2021-06-24 10:20:00,29.16,29.22,29.14,29.16,131224.0,25.4553,25.5077,25.4379,25.4553,131224.0
2021-06-24 10:30:00,29.16,29.2,29.11,29.14,170987.0,25.4553,25.4902,25.4117,25.4379,170987.0
2021-06-24 10:40:00,29.14,29.2,29.12,29.2,143393.0,25.4379,25.4902,25.4204,25.4902,143393.0
2021-06-24 10:50:00,29.2,29.21,29.17,29.21,145412.0,25.4902,25.499,25.4641,25.499,145412.0
2021-06-24 11:00:00,29.21,29.23,29.18,29.23,120498.0,25.499,25.5164,25.4728,25.5164,120498.0
2021-06-24 11:10:00,29.23,29.3,29.22,29.3,94124.0,25.5164,25.5775,25.5077,25.5775,94124.0
2021-06-24 11:20:00,29.3,29.34,29.28,29.34,116291.0,25.5775,25.6125,25.5601,25.6125,116291.0
2021-06-24 11:30:00,29.34,29.34,29.28,29.3,74489.0,25.6125,25.6125,25.5601,25.5775,74489.0
2021-06-24 11:40:00,29.3,29.35,29.3,29.35,88208.0,25.5775,25.6212,25.5775,25.6212,88208.0
2021-06-24 11:50:00,29.35,29.35,29.26,29.28,103961.0,25.6212,25.6212,25.5426,25.5601,103961.0
2021-06-24 12:00:00,29.29,29.31,29.27,29.27,62146.0,25.5688,25.5863,25.5513,25.5513,62146.0
2021-06-24 12:10:00,29.28,29.29,29.23,29.28,78321.0,25.5601,25.5688,25.5164,25.5601,78321.0
2021-06-24 12:20:00,29.28,29.31,29.26,29.3,69002.0,25.5601,25.5863,25.5426,25.5775,69002.0
2021-06-24 12:30:00,29.3,29.31,29.24,29.3,71144.0,25.5775,25.5863,25.5252,25.5775,71144.0
2021-06-24 12:40:00,29.3,29.37,29.3,29.36,75897.0,25.5775,25.6386,25.5775,25.6299,75897.0
2021-06-24 12:50:00,29.36,29.39,29.35,29.36,48547.0,25.6299,25.6561,25.6212,25.6299,48547.0
2021-06-24 13:00:00,29.36,29.4,29.35,29.4,54328.0,25.6299,25.6648,25.6212,25.6648,54328.0
2021-06-24 13:10:00,29.39,29.41,29.36,29.39,106012.0,25.6561,25.6736,25.6299,25.6561,106012.0
2021-06-24 13:20:00,29.38,29.39,29.34,29.34,68462.0,25.6474,25.6561,25.6125,25.6125,68462.0
2021-06-24 13:30:00,29.35,29.39,29.34,29.39,80935.0,25.6212,25.6561,25.6125,25.6561,80935.0
2021-06-24 13:40:00,29.39,29.42,29.37,29.38,106769.0,25.6561,25.6823,25.6386,25.6474,106769.0
2021-06-24 13:50:00,29.39,29.41,29.37,29.41,72838.0,25.6561,25.6736,25.6386,25.6736,72838.0
2021-06-24 14:00:00,29.41,29.48,29.41,29.46,169316.0,25.6736,25.7347,25.6736,25.7172,169316.0
2021-06-24 14:10:00,29.46,29.5,29.46,29.5,127356.0,25.7172,25.7521,25.7172,25.7521,127356.0
2021-06-24 14:20:00,29.5,29.51,29.43,29.48,228068.0,25.7521,25.7609,25.691,25.7347,228068.0
2021-06-24 14:30:00,29.48,29.51,29.48,29.49,114227.0,25.7347,25.7609,25.7347,25.7434,114227.0
2021-06-24 14:40:00,29.49,29.5,29.46,29.48,186332.0,25.7434,25.7521,25.7172,25.7347,186332.0
2021-06-24 14:50:00,29.48,29.5,29.47,29.5,96289.0,25.7347,25.7521,25.7259,25.7521,96289.0
2021-06-24 15:00:00,29.5,29.5,29.43,29.44,118470.0,25.7521,25.7521,25.691,25.6998,118470.0
2021-06-24 15:10:00,29.43,29.46,29.41,29.46,109837.0,25.691,25.7172,25.6736,25.7172,109837.0
2021-06-24 15:20:00,29.46,29.46,29.39,29.42,115756.0,25.7172,25.7172,25.6561,25.6823,115756.0
2021-06-24 15:30:00,29.42,29.43,29.39,29.42,210335.0,25.6823,25.691,25.6561,25.6823,210335.0
2021-06-24 15:40:00,29.42,29.43,29.38,29.41,189809.0,25.6823,25.691,25.6474,25.6736,189809.0
2021-06-24 15:50:00,29.42,29.47,29.41,29.46,557869.0,25.6823,25.7259,25.6736,25.7172,557869.0
2021-06-25 09:30:00,29.4,29.55,29.37,29.43,253647.0,25.6648,25.7958,25.6386,25.691,253647.0
2021-06-25 09:40:00,29.44,29.59,29.44,29.58,151623.0,25.6998,25.8307,25.6998,25.822,151623.0
2021-06-25 09:50:00,29.58,29.67,29.54,29.66,152762.0,25.822,25.9005,25.787,25.8918,152762.0
2021-06-25 10:00:00,29.66,29.74,29.65,29.71,200050.0,25.8918,25.9616,25.8831,25.9354,200050.0
2021-06-25 10:10:00,29.7,29.78,29.7,29.75,129932.0,25.9267,25.9966,25.9267,25.9704,129932.0
2021-06-25 10:20:00,29.74,29.76,29.68,29.73,136009.0,25.9616,25.9791,25.9093,25.9529,136009.0
2021-06-25 10:30:00,29.74,29.79,29.72,29.77,177359.0,25.9616,26.0053,25.9442,25.9878,177359.0
2021-06-25 10:40:00,29.77,29.79,29.73,29.76,135539.0,25.9878,26.0053,25.9529,25.9791,135539.0
2021-06-25 10:50:00,29.77,29.84,29.75,29.83,189602.0,25.9878,26.0489,25.9704,26.0402,189602.0
2021-06-25 11:00:00,29.84,29.92,29.82,29.86,412102.0,26.0489,26.1188,26.0315,26.0664,412102.0
2021-06-25 11:10:00,29.86,29.9,29.85,29.89,101342.0,26.0664,26.1013,26.0577,26.0926,101342.0
2021-06-25 11:20:00,29.88,29.91,29.84,29.87,172712.0,26.0839,26.11,26.0489,26.0751,172712.0
2021-06-25 11:30:00,29.87,29.89,29.83,29.89,114798.0,26.0751,26.0926,26.0402,26.0926,114798.0
2021-06-25 11:40:00,29.89,29.89,29.84,29.85,83394.0,26.0926,26.0926,26.0489,26.0577,83394.0
2021-06-25 11:50:00,29.85,29.86,29.81,29.82,61763.0,26.0577,26.0664,26.0227,26.0315,61763.0
2021-06-25 12:00:00,29.83,29.85,29.81,29.83,87169.0,26.0402,26.0577,26.0227,26.0402,87169.0
2021-06-25 12:10:00,29.82,29.82,29.78,29.8,69146.0,26.0315,26.0315,25.9966,26.014,69146.0
2021-06-25 12:20:00,29.8,29.81,29.74,29.75,88085.0,26.014,26.0227,25.9616,25.9704,88085.0
2021-06-25 12:30:00,29.75,29.78,29.75,29.78,39704.0,25.9704,25.9966,25.9704,25.9966,39704.0
2021-06-25 12:40:00,29.78,29.79,29.76,29.77,48075.0,25.9966,26.0053,25.9791,25.9878,48075.0
2021-06-25 12:50:00,29.78,29.8,29.77,29.8,30779.0,25.9966,26.014,25.9878,26.014,30779.0
2021-06-25 13:00:00,29.8,29.8,29.75,29.77,82910.0,26.014,26.014,25.9704,25.9878,82910.0
2021-06-25 13:10:00,29.77,29.77,29.72,29.72,56284.0,25.9878,25.9878,25.9442,25.9442,56284.0
2021-06-25 13:20:00,29.72,29.74,29.71,29.71,69174.0,25.9442,25.9616,25.9354,25.9354,69174.0
2021-06-25 13:30:00,29.71,29.72,29.68,29.71,64038.0,25.9354,25.9442,25.9093,25.9354,64038.0
2021-06-25 13:40:00,29.71,29.74,29.7,29.74,58441.0,25.9354,25.9616,25.9267,25.9616,58441.0
2021-06-25 13:50:00,29.74,29.8,29.73,29.79,106564.0,25.9616,26.014,25.9529,26.0053,106564.0
2021-06-25 14:00:00,29.78,29.8,29.74,29.76,87737.0,25.9966,26.014,25.9616,25.9791,87737.0
2021-06-25 14:10:00,29.76,29.77,29.74,29.75,85282.0,25.9791,25.9878,25.9616,25.9704,85282.0
2021-06-25 14:20:00,29.76,29.81,29.75,29.81,101081.0,25.9791,26.0227,25.9704,26.0227,101081.0
2021-06-25 14:30:00,29.81,29.82,29.76,29.79,118609.0,26.0227,26.0315,25.9791,26.0053,118609.0
2021-06-25 14:40:00,29.79,29.81,29.77,29.78,70513.0,26.0053,26.0227,25.9878,25.9966,70513.0
2021-06-25 14:50:00,29.77,29.78,29.75,29.77,94444.0,25.9878,25.9966,25.9704,25.9878,94444.0
2021-06-25 15:00:00,29.77,29.83,29.76,29.81,122912.0,25.9878,26.0402,25.9791,26.0227,122912.0
2021-06-25 15:10:00,29.81,29.84,29.8,29.82,89938.0,26.0227,26.0489,26.014,26.0315,89938.0
2021-06-25 15:20:00,29.82,29.82,29.79,29.82,121932.0,26.0315,26.0315,26.0053,26.0315,121932.0
2021-06-25 15:30:00,29.82,29.82,29.77,29.79,221674.0,26.0315,26.0315,25.9878,26.0053,221674.0
2021-06-25 15:40:00,29.79,29.8,29.68,29.69,310670.0,26.0053,26.014,25.9093,25.918,310670.0
2021-06-25 15:50:00,29.69,29.74,29.66,29.7,684869.0,25.918,25.9616,25.8918,25.9267,684869.0
2021-06-28 09:30:00,29.79,29.82,29.66,29.73,255207.0,26.0053,26.0315,25.8918,25.9529,255207.0
2021-06-28 09:40:00,29.72,29.73,29.66,29.72,110984.0,25.9442,25.9529,25.8918,25.9442,110984.0
2021-06-28 09:50:00,29.72,29.87,29.72,29.82,175826.0,25.9442,26.0751,25.9442,26.0315,175826.0
2021-06-28 10:00:00,29.82,29.82,29.65,29.68,94763.0,26.0315,26.0315,25.8831,25.9093,94763.0
2021-06-28 10:10:00,29.68,29.77,29.64,29.73,118391.0,25.9093,25.9878,25.8743,25.9529,118391.0
2021-06-28 10:20:00,29.73,29.78,29.7,29.78,73094.0,25.9529,25.9966,25.9267,25.9966,73094.0
2021-06-28 10:30:00,29.78,29.78,29.73,29.76,107177.0,25.9966,25.9966,25.9529,25.9791,107177.0
2021-06-28 10:40:00,29.76,29.82,29.75,29.8,94704.0,25.9791,26.0315,25.9704,26.014,94704.0
2021-06-28 10:50:00,29.8,29.87,29.8,29.87,93946.0,26.014,26.0751,26.014,26.0751,93946.0
2021-06-28 11:00:00,29.87,29.98,29.82,29.98,285288.0,26.0751,26.1711,26.0315,26.1711,285288.0
2021-06-28 11:10:00,29.98,29.99,29.92,29.99,175357.0,26.1711,26.1799,26.1188,26.1799,175357.0
2021-06-28 11:20:00,29.99,30.03,29.92,29.96,252613.0,26.1799,26.2148,26.1188,26.1537,252613.0
2021-06-28 11:30:00,29.96,29.96,29.86,29.87,94375.0,26.1537,26.1537,26.0664,26.0751,94375.0
2021-06-28 11:40:00,29.87,29.91,29.86,29.86,83086.0,26.0751,26.11,26.0664,26.0664,83086.0
2021-06-28 11:50:00,29.87,29.93,29.86,29.93,77614.0,26.0751,26.1275,26.0664,26.1275,77614.0
2021-06-28 12:00:00,29.92,29.94,29.89,29.91,88430.0,26.1188,26.1362,26.0926,26.11,88430.0
2021-06-28 12:10:00,29.91,29.92,29.84,29.85,71893.0,26.11,26.1188,26.0489,26.0577,71893.0
2021-06-28 12:20:00,29.85,29.85,29.81,29.81,54396.0,26.0577,26.0577,26.0227,26.0227,54396.0
2021-06-28 12:30:00,29.82,29.84,29.8,29.83,49697.0,26.0315,26.0489,26.014,26.0402,49697.0
2021-06-28 12:40:00,29.83,29.83,29.81,29.83,47078.0,26.0402,26.0402,26.0227,26.0402,47078.0
2021-06-28 12:50:00,29.83,29.84,29.8,29.83,74857.0,26.0402,26.0489,26.014,26.0402,74857.0
2021-06-28 13:00:00,29.82,29.82,29.77,29.79,79087.0,26.0315,26.0315,25.9878,26.0053,79087.0
2021-06-28 13:10:00,29.79,29.79,29.74,29.76,62579.0,26.0053,26.0053,25.9616,25.9791,62579.0
2021-06-28 13:20:00,29.76,29.77,29.73,29.76,90095.0,25.9791,25.9878,25.9529,25.9791,90095.0
2021-06-28 13:30:00,29.76,29.77,29.75,29.76,44677.0,25.9791,25.9878,25.9704,25.9791,44677.0
2021-06-28 13:40:00,29.76,29.82,29.75,29.82,58471.0,25.9791,26.0315,25.9704,26.0315,58471.0
2021-06-28 13:50:00,29.82,29.85,29.81,29.85,84715.0,26.0315,26.0577,26.0227,26.0577,84715.0
2021-06-28 14:00:00,29.84,29.91,29.84,29.9,126887.0,26.0489,26.11,26.0489,26.1013,126887.0
2021-06-28 14:10:00,29.9,29.93,29.87,29.89,142874.0,26.1013,26.1275,26.0751,26.0926,142874.0
2021-06-28 14:20:00,29.89,29.93,29.87,29.92,74268.0,26.0926,26.1275,26.0751,26.1188,74268.0
2021-06-28 14:30:00,29.92,29.93,29.87,29.9,79576.0,26.1188,26.1275,26.0751,26.1013,79576.0
2021-06-28 14:40:00,29.9,29.91,29.87,29.88,81832.0,26.1013,26.11,26.0751,26.0839,81832.0
2021-06-28 14:50:00,29.87,29.88,29.83,29.86,115067.0,26.0751,26.0839,26.0402,26.0664,115067.0
2021-06-28 15:00:00,29.86,29.88,29.8,29.8,102385.0,26.0664,26.0839,26.014,26.014,102385.0
2021-06-28 15:10:00,29.81,29.81,29.76,29.79,98496.0,26.0227,26.0227,25.9791,26.0053,98496.0
2021-06-28 15:20:00,29.79,29.81,29.78,29.79,107769.0,26.0053,26.0227,25.9966,26.0053,107769.0
2021-06-28 15:30:00,29.79,29.81,29.77,29.78,167693.0,26.0053,26.0227,25.9878,25.9966,167693.0
2021-06-28 15:40:00,29.77,29.8,29.74,29.76,233434.0,25.9878,26.014,25.9616,25.9791,233434.0
2021-06-28 15:50:00,29.76,29.83,29.75,29.8,766636.0,25.9791,26.0402,25.9704,26.014,766636.0
2021-06-29 09:30:00,29.95,30.12,29.78,30.12,353843.0,26.145,26.2934,25.9966,26.2934,353843.0
2021-06-29 09:40:00,30.12,30.2,30.02,30.14,157226.0,26.2934,26.3632,26.2061,26.3108,157226.0
2021-06-29 09:50:00,30.15,30.21,30.13,30.19,163418.0,26.3195,26.3719,26.3021,26.3545,163418.0
2021-06-29 10:00:00,30.19,30.23,30.13,30.2,175437.0,26.3545,26.3894,26.3021,26.3632,175437.0
2021-06-29 10:10:00,30.2,30.2,30.1,30.13,180566.0,26.3632,26.3632,26.2759,26.3021,180566.0
2021-06-29 10:20:00,30.14,30.23,30.12,30.21,142024.0,26.3108,26.3894,26.2934,26.3719,142024.0
2021-06-29 10:30:00,30.22,30.26,30.19,30.21,144222.0,26.3807,26.4156,26.3545,26.3719,144222.0
2021-06-29 10:40:00,30.21,30.22,30.17,30.18,117450.0,26.3719,26.3807,26.337,26.3457,117450.0
2021-06-29 10:50:00,30.18,30.2,30.15,30.19,139160.0,26.3457,26.3632,26.3195,26.3545,139160.0
2021-06-29 11:00:00,30.18,30.2,30.16,30.2,63177.0,26.3457,26.3632,26.3283,26.3632,63177.0
2021-06-29 11:10:00,30.2,30.21,30.17,30.19,68846.0,26.3632,26.3719,26.337,26.3545,68846.0
2021-06-29 11:20:00,30.19,30.27,30.17,30.26,299856.0,26.3545,26.4243,26.337,26.4156,299856.0
2021-06-29 11:30:00,30.26,30.32,30.24,30.25,146500.0,26.4156,26.4679,26.3981,26.4068,146500.0
2021-06-29 11:40:00,30.24,30.25,30.17,30.2,312948.0,26.3981,26.4068,26.337,26.3632,312948.0
2021-06-29 11:50:00,30.2,30.28,30.19,30.28,56906.0,26.3632,26.433,26.3545,26.433,56906.0
2021-06-29 12:00:00,30.27,30.29,30.24,30.26,68173.0,26.4243,26.4418,26.3981,26.4156,68173.0
2021-06-29 12:10:00,30.25,30.26,30.22,30.22,90714.0,26.4068,26.4156,26.3807,26.3807,90714.0
2021-06-29 12:20:00,30.22,30.22,30.15,30.2,165746.0,26.3807,26.3807,26.3195,26.3632,165746.0
2021-06-29 12:30:00,30.19,30.2,30.1,30.11,161047.0,26.3545,26.3632,26.2759,26.2846,161047.0
2021-06-29 12:40:00,30.12,30.12,30.02,30.04,187526.0,26.2934,26.2934,26.2061,26.2235,187526.0
2021-06-29 12:50:00,30.05,30.07,30.02,30.02,88421.0,26.2323,26.2497,26.2061,26.2061,88421.0
2021-06-29 13:00:00,30.03,30.04,29.95,29.96,127815.0,26.2148,26.2235,26.145,26.1537,127815.0
2021-06-29 13:10:00,29.96,30.0,29.95,29.96,106155.0,26.1537,26.1886,26.145,26.1537,106155.0
2021-06-29 13:20:00,29.96,29.98,29.92,29.98,84168.0,26.1537,26.1711,26.1188,26.1711,84168.0
2021-06-29 13:30:00,29.98,30.01,29.96,30.0,63734.0,26.1711,26.1973,26.1537,26.1886,63734.0
2021-06-29 13:40:00,30.0,30.07,29.98,30.05,112926.0,26.1886,26.2497,26.1711,26.2323,112926.0
2021-06-29 13:50:00,30.05,30.07,30.03,30.07,70446.0,26.2323,26.2497,26.2148,26.2497,70446.0
2021-06-29 14:00:00,30.06,30.07,30.04,30.07,77987.0,26.241,26.2497,26.2235,26.2497,77987.0
2021-06-29 14:10:00,30.06,30.07,30.0,30.01,136889.0,26.241,26.2497,26.1886,26.1973,136889.0
2021-06-29 14:20:00,30.0,30.04,30.0,30.02,89315.0,26.1886,26.2235,26.1886,26.2061,89315.0
2021-06-29 14:30:00,30.02,30.03,29.98,29.99,91172.0,26.2061,26.2148,26.1711,26.1799,91172.0
2021-06-29 14:40:00,30.0,30.0,29.98,29.99,114496.0,26.1886,26.1886,26.1711,26.1799,114496.0
2021-06-29 14:50:00,30.0,30.07,29.99,30.06,104282.0,26.1886,26.2497,26.1799,26.241,104282.0
2021-06-29 15:00:00,30.07,30.11,30.06,30.08,158098.0,26.2497,26.2846,26.241,26.2584,158098.0
2021-06-29 15:10:00,30.08,30.14,30.08,30.14,103073.0,26.2584,26.3108,26.2584,26.3108,103073.0
2021-06-29 15:20:00,30.13,30.17,30.13,30.16,119662.0,26.3021,26.337,26.3021,26.3283,119662.0
2021-06-29 15:30:00,30.15,30.24,30.13,30.22,249819.0,26.3195,26.3981,26.3021,26.3807,249819.0
2021-06-29 15:40:00,30.23,30.23,30.12,30.12,230762.0,26.3894,26.3894,26.2934,26.2934,230762.0
2021-06-29 15:50:00,30.12,30.16,30.1,30.14,565511.0,26.2934,26.3283,26.2759,26.3108,565511.0
2021-06-30 09:30:00,30.13,30.17,29.91,30.01,348090.0,26.3021,26.337,26.11,26.1973,348090.0
2021-06-30 09:40:00,30.01,30.03,29.91,29.93,125718.0,26.1973,26.2148,26.11,26.1275,125718.0
2021-06-30 09:50:00,29.93,29.94,29.88,29.92,87431.0,26.1275,26.1362,26.0839,26.1188,87431.0
2021-06-30 10:00:00,29.93,30.02,29.92,30.02,98941.0,26.1275,26.2061,26.1188,26.2061,98941.0
2021-06-30 10:10:00,30.01,30.05,30.0,30.02,89672.0,26.1973,26.2323,26.1886,26.2061,89672.0
2021-06-30 10:20:00,30.02,30.11,30.01,30.07,87436.0,26.2061,26.2846,26.1973,26.2497,87436.0
2021-06-30 10:30:00,30.07,30.17,30.05,30.16,185513.0,26.2497,26.337,26.2323,26.3283,185513.0
2021-06-30 10:40:00,30.16,30.23,30.14,30.21,189474.0,26.3283,26.3894,26.3108,26.3719,189474.0
2021-06-30 10:50:00,30.21,30.29,30.16,30.22,178543.0,26.3719,26.4418,26.3283,26.3807,178543.0
2021-06-30 11:00:00,30.23,30.25,30.11,30.14,94982.0,26.3894,26.4068,26.2846,26.3108,94982.0
2021-06-30 11:10:00,30.13,30.14,30.08,30.11,66340.0,26.3021,26.3108,26.2584,26.2846,66340.0
2021-06-30 11:20:00,30.12,30.16,30.06,30.07,103348.0,26.2934,26.3283,26.241,26.2497,103348.0
2021-06-30 11:30:00,30.07,30.08,30.02,30.03,54287.0,26.2497,26.2584,26.2061,26.2148,54287.0
2021-06-30 11:40:00,30.02,30.04,30.0,30.02,69344.0,26.2061,26.2235,26.1886,26.2061,69344.0
2021-06-30 11:50:00,30.03,30.04,30.02,30.03,37712.0,26.2148,26.2235,26.2061,26.2148,37712.0
2021-06-30 12:00:00,30.02,30.07,30.02,30.04,76116.0,26.2061,26.2497,26.2061,26.2235,76116.0
2021-06-30 12:10:00,30.04,30.04,30.02,30.04,68066.0,26.2235,26.2235,26.2061,26.2235,68066.0
2021-06-30 12:20:00,30.03,30.06,30.02,30.03,167135.0,26.2148,26.241,26.2061,26.2148,167135.0
2021-06-30 12:30:00,30.04,30.1,30.02,30.1,84985.0,26.2235,26.2759,26.2061,26.2759,84985.0
2021-06-30 12:40:00,30.1,30.13,30.08,30.09,87496.0,26.2759,26.3021,26.2584,26.2672,87496.0
2021-06-30 12:50:00,30.09,30.1,30.03,30.05,73253.0,26.2672,26.2759,26.2148,26.2323,73253.0
2021-06-30 13:00:00,30.05,30.06,30.01,30.03,64981.0,26.2323,26.241,26.1973,26.2148,64981.0
2021-06-30 13:10:00,30.02,30.03,29.97,29.98,90318.0,26.2061,26.2148,26.1624,26.1711,90318.0
2021-06-30 13:20:00,29.97,30.02,29.97,30.01,91128.0,26.1624,26.2061,26.1624,26.1973,91128.0
2021-06-30 13:30:00,30.01,30.04,30.0,30.04,60156.0,26.1973,26.2235,26.1886,26.2235,60156.0
2021-06-30 13:40:00,30.04,30.04,30.01,30.04,55134.0,26.2235,26.2235,26.1973,26.2235,55134.0
2021-06-30 13:50:00,30.03,30.08,30.03,30.08,78554.0,26.2148,26.2584,26.2148,26.2584,78554.0
2021-06-30 14:00:00,30.08,30.1,30.06,30.07,92413.0,26.2584,26.2759,26.241,26.2497,92413.0
2021-06-30 14:10:00,30.06,30.14,30.06,30.14,53242.0,26.241,26.3108,26.241,26.3108,53242.0
2021-06-30 14:20:00,30.14,30.2,30.13,30.19,123389.0,26.3108,26.3632,26.3021,26.3545,123389.0
2021-06-30 14:30:00,30.2,30.2,30.17,30.19,96040.0,26.3632,26.3632,26.337,26.3545,96040.0
2021-06-30 14:40:00,30.19,30.22,30.18,30.2,116010.0,26.3545,26.3807,26.3457,26.3632,116010.0
2021-06-30 14:50:00,30.2,30.2,30.15,30.19,111649.0,26.3632,26.3632,26.3195,26.3545,111649.0
2021-06-30 15:00:00,30.19,30.2,30.17,30.18,72303.0,26.3545,26.3632,26.337,26.3457,72303.0
2021-06-30 15:10:00,30.18,30.21,30.17,30.21,138067.0,26.3457,26.3719,26.337,26.3719,138067.0
2021-06-30 15:20:00,30.21,30.25,30.2,30.24,158835.0,26.3719,26.4068,26.3632,26.3981,158835.0
2021-06-30 15:30:00,30.23,30.25,30.19,30.24,240796.0,26.3894,26.4068,26.3545,26.3981,240796.0
2021-06-30 15:40:00,30.24,30.26,30.19,30.23,183488.0,26.3981,26.4156,26.3545,26.3894,183488.0
2021-06-30 15:50:00,30.22,30.28,30.18,30.18,794240.0,26.3807,26.433,26.3457,26.3457,794240.0
2021-07-01 09:30:00,30.26,30.41,30.13,30.14,370194.0,26.4156,26.5465,26.3021,26.3108,370194.0
2021-07-01 09:40:00,30.15,30.31,30.13,30.3,154035.0,26.3195,26.4592,26.3021,26.4505,154035.0
2021-07-01 09:50:00,30.3,30.33,30.21,30.25,217727.0,26.4505,26.4767,26.3719,26.4068,217727.0
2021-07-01 10:00:00,30.24,30.35,30.18,30.35,192415.0,26.3981,26.4941,26.3457,26.4941,192415.0
2021-07-01 10:10:00,30.35,30.43,30.34,30.43,210736.0,26.4941,26.564,26.4854,26.564,210736.0
2021-07-01 10:20:00,30.43,30.44,30.32,30.34,270196.0,26.564,26.5727,26.4679,26.4854,270196.0
2021-07-01 10:30:00,30.33,30.38,30.3,30.35,72552.0,26.4767,26.5203,26.4505,26.4941,72552.0
2021-07-01 10:40:00,30.35,30.36,30.32,30.36,60924.0,26.4941,26.5029,26.4679,26.5029,60924.0
2021-07-01 10:50:00,30.36,30.38,30.31,30.32,81155.0,26.5029,26.5203,26.4592,26.4679,81155.0
2021-07-01 11:00:00,30.32,30.38,30.31,30.32,121883.0,26.4679,26.5203,26.4592,26.4679,121883.0
2021-07-01 11:10:00,30.31,30.34,30.26,30.27,136802.0,26.4592,26.4854,26.4156,26.4243,136802.0
2021-07-01 11:20:00,30.28,30.29,30.22,30.27,141347.0,26.433,26.4418,26.3807,26.4243,141347.0
2021-07-01 11:30:00,30.27,30.28,30.22,30.24,92655.0,26.4243,26.433,26.3807,26.3981,92655.0
2021-07-01 11:40:00,30.24,30.3,30.21,30.28,92191.0,26.3981,26.4505,26.3719,26.433,92191.0
2021-07-01 11:50:00,30.28,30.31,30.27,30.28,63915.0,26.433,26.4592,26.4243,26.433,63915.0
2021-07-01 12:00:00,30.28,30.34,30.28,30.33,64747.0,26.433,26.4854,26.433,26.4767,64747.0
2021-07-01 12:10:00,30.33,30.33,30.28,30.3,80881.0,26.4767,26.4767,26.433,26.4505,80881.0
2021-07-01 12:20:00,30.3,30.3,30.27,30.3,62289.0,26.4505,26.4505,26.4243,26.4505,62289.0
2021-07-01 12:30:00,30.29,30.3,30.26,30.27,108513.0,26.4418,26.4505,26.4156,26.4243,108513.0
2021-07-01 12:40:00,30.27,30.31,30.26,30.3,50857.0,26.4243,26.4592,26.4156,26.4505,50857.0
2021-07-01 12:50:00,30.3,30.33,30.28,30.29,83168.0,26.4505,26.4767,26.433,26.4418,83168.0
2021-07-01 13:00:00,30.28,30.34,30.27,30.33,119813.0,26.433,26.4854,26.4243,26.4767,119813.0
2021-07-01 13:10:00,30.33,30.36,30.31,30.35,147913.0,26.4767,26.5029,26.4592,26.4941,147913.0
2021-07-01 13:20:00,30.34,30.39,30.34,30.38,78194.0,26.4854,26.5291,26.4854,26.5203,78194.0
2021-07-01 13:30:00,30.38,30.43,30.38,30.4,113107.0,26.5203,26.564,26.5203,26.5378,113107.0
2021-07-01 13:40:00,30.4,30.41,30.37,30.38,68933.0,26.5378,26.5465,26.5116,26.5203,68933.0
2021-07-01 13:50:00,30.38,30.39,30.34,30.36,90400.0,26.5203,26.5291,26.4854,26.5029,90400.0
2021-07-01 14:00:00,30.36,30.36,30.33,30.35,74565.0,26.5029,26.5029,26.4767,26.4941,74565.0
2021-07-01 14:10:00,30.35,30.39,30.34,30.39,74470.0,26.4941,26.5291,26.4854,26.5291,74470.0
2021-07-01 14:20:00,30.38,30.45,30.38,30.45,59382.0,26.5203,26.5814,26.5203,26.5814,59382.0
2021-07-01 14:30:00,30.44,30.46,30.4,30.42,112679.0,26.5727,26.5902,26.5378,26.5552,112679.0
2021-07-01 14:40:00,30.42,30.45,30.41,30.45,68931.0,26.5552,26.5814,26.5465,26.5814,68931.0
2021-07-01 14:50:00,30.45,30.46,30.43,30.46,73807.0,26.5814,26.5902,26.564,26.5902,73807.0
2021-07-01 15:00:00,30.46,30.46,30.39,30.42,134227.0,26.5902,26.5902,26.5291,26.5552,134227.0
2021-07-01 15:10:00,30.42,30.43,30.41,30.42,126836.0,26.5552,26.564,26.5465,26.5552,126836.0
2021-07-01 15:20:00,30.41,30.46,30.38,30.46,232507.0,26.5465,26.5902,26.5203,26.5902,232507.0
2021-07-01 15:30:00,30.46,30.47,30.4,30.44,172857.0,26.5902,26.5989,26.5378,26.5727,172857.0
2021-07-01 15:40:00,30.43,30.43,30.33,30.36,244351.0,26.564,26.564,26.4767,26.5029,244351.0
2021-07-01 15:50:00,30.36,30.36,30.29,30.35,660637.0,26.5029,26.5029,26.4418,26.4941,660637.0
2021-07-02 09:30:00,30.52,30.53,30.38,30.47,237455.0,26.6425,26.6513,26.5203,26.5989,237455.0
2021-07-02 09:40:00,30.47,30.55,30.46,30.54,65545.0,26.5989,26.6687,26.5902,26.66,65545.0
2021-07-02 09:50:00,30.55,30.56,30.47,30.49,140615.0,26.6687,26.6775,26.5989,26.6164,140615.0
2021-07-02 10:00:00,30.5,30.56,30.46,30.51,124140.0,26.6251,26.6775,26.5902,26.6338,124140.0
2021-07-02 10:10:00,30.51,30.51,30.46,30.48,84158.0,26.6338,26.6338,26.5902,26.6076,84158.0
2021-07-02 10:20:00,30.48,30.49,30.39,30.39,281180.0,26.6076,26.6164,26.5291,26.5291,281180.0
2021-07-02 10:30:00,30.39,30.43,30.35,30.39,111039.0,26.5291,26.564,26.4941,26.5291,111039.0
2021-07-02 10:40:00,30.39,30.44,30.39,30.4,73170.0,26.5291,26.5727,26.5291,26.5378,73170.0
2021-07-02 10:50:00,30.4,30.41,30.35,30.4,148302.0,26.5378,26.5465,26.4941,26.5378,148302.0
2021-07-02 11:00:00,30.4,30.41,30.35,30.4,66778.0,26.5378,26.5465,26.4941,26.5378,66778.0
2021-07-02 11:10:00,30.39,30.43,30.38,30.41,42871.0,26.5291,26.564,26.5203,26.5465,42871.0
2021-07-02 11:20:00,30.41,30.45,30.39,30.45,58689.0,26.5465,26.5814,26.5291,26.5814,58689.0
2021-07-02 11:30:00,30.44,30.47,30.42,30.44,74593.0,26.5727,26.5989,26.5552,26.5727,74593.0
2021-07-02 11:40:00,30.45,30.47,30.43,30.47,56746.0,26.5814,26.5989,26.564,26.5989,56746.0
2021-07-02 11:50:00,30.47,30.49,30.46,30.48,53437.0,26.5989,26.6164,26.5902,26.6076,53437.0
2021-07-02 12:00:00,30.48,30.5,30.47,30.5,55576.0,26.6076,26.6251,26.5989,26.6251,55576.0
2021-07-02 12:10:00,30.5,30.5,30.47,30.5,74165.0,26.6251,26.6251,26.5989,26.6251,74165.0
2021-07-02 12:20:00,30.5,30.53,30.47,30.52,140560.0,26.6251,26.6513,26.5989,26.6425,140560.0
2021-07-02 12:30:00,30.53,30.57,30.51,30.57,123256.0,26.6513,26.6862,26.6338,26.6862,123256.0
2021-07-02 12:40:00,30.57,30.6,30.56,30.6,81166.0,26.6862,26.7124,26.6775,26.7124,81166.0
2021-07-02 12:50:00,30.6,30.64,30.58,30.62,111450.0,26.7124,26.7473,26.6949,26.7298,111450.0
2021-07-02 13:00:00,30.61,30.7,30.61,30.7,153988.0,26.7211,26.7997,26.7211,26.7997,153988.0
2021-07-02 13:10:00,30.7,30.7,30.66,30.68,127832.0,26.7997,26.7997,26.7648,26.7822,127832.0
2021-07-02 13:20:00,30.69,30.74,30.66,30.68,213069.0,26.7909,26.8346,26.7648,26.7822,213069.0
2021-07-02 13:30:00,30.68,30.69,30.64,30.67,73370.0,26.7822,26.7909,26.7473,26.7735,73370.0
2021-07-02 13:40:00,30.68,30.71,30.66,30.67,97922.0,26.7822,26.8084,26.7648,26.7735,97922.0
2021-07-02 13:50:00,30.66,30.7,30.66,30.7,74359.0,26.7648,26.7997,26.7648,26.7997,74359.0
2021-07-02 14:00:00,30.7,30.74,30.69,30.74,106313.0,26.7997,26.8346,26.7909,26.8346,106313.0
2021-07-02 14:10:00,30.75,30.77,30.73,30.75,95944.0,26.8433,26.8608,26.8259,26.8433,95944.0
2021-07-02 14:20:00,30.76,30.78,30.74,30.77,88668.0,26.852,26.8695,26.8346,26.8608,88668.0
2021-07-02 14:30:00,30.77,30.78,30.73,30.75,114545.0,26.8608,26.8695,26.8259,26.8433,114545.0
2021-07-02 14:40:00,30.75,30.78,30.74,30.75,88213.0,26.8433,26.8695,26.8346,26.8433,88213.0
2021-07-02 14:50:00,30.75,30.81,30.74,30.76,146016.0,26.8433,26.8957,26.8346,26.852,146016.0
2021-07-02 15:00:00,30.76,30.79,30.75,30.79,45900.0,26.852,26.8782,26.8433,26.8782,45900.0
2021-07-02 15:10:00,30.79,30.8,30.72,30.78,173810.0,26.8782,26.887,26.8171,26.8695,173810.0
2021-07-02 15:20:00,30.77,30.78,30.75,30.76,124372.0,26.8608,26.8695,26.8433,26.852,124372.0
2021-07-02 15:30:00,30.75,30.76,30.72,30.75,183367.0,26.8433,26.852,26.8171,26.8433,183367.0
2021-07-02 15:40:00,30.75,30.77,30.71,30.71,176743.0,26.8433,26.8608,26.8084,26.8084,176743.0
2021-07-02 15:50:00,30.72,30.77,30.69,30.7,559293.0,26.8171,26.8608,26.7909,26.7997,559293.0
2021-07-06 09:30:00,30.58,30.65,30.45,30.52,319647.0,26.6949,26.756,26.5814,26.6425,319647.0
2021-07-06 09:40:00,30.52,30.53,30.43,30.49,75421.0,26.6425,26.6513,26.564,26.6164,75421.0
2021-07-06 09:50:00,30.5,30.55,30.45,30.48,102569.0,26.6251,26.6687,26.5814,26.6076,102569.0
2021-07-06 10:00:00,30.48,30.5,30.41,30.45,145286.0,26.6076,26.6251,26.5465,26.5814,145286.0
2021-07-06 10:10:00,30.45,30.46,30.37,30.4,178685.0,26.5814,26.5902,26.5116,26.5378,178685.0
2021-07-06 10:20:00,30.4,30.4,30.31,30.34,137446.0,26.5378,26.5378,26.4592,26.4854,137446.0
2021-07-06 10:30:00,30.34,30.36,30.26,30.35,143159.0,26.4854,26.5029,26.4156,26.4941,143159.0
2021-07-06 10:40:00,30.35,30.35,30.24,30.25,99672.0,26.4941,26.4941,26.3981,26.4068,99672.0
2021-07-06 10:50:00,30.24,30.24,30.04,30.05,167025.0,26.3981,26.3981,26.2235,26.2323,167025.0
2021-07-06 11:00:00,30.05,30.13,30.04,30.11,98609.0,26.2323,26.3021,26.2235,26.2846,98609.0
2021-07-06 11:10:00,30.1,30.14,30.07,30.08,112900.0,26.2759,26.3108,26.2497,26.2584,112900.0
2021-07-06 11:20:00,30.08,30.09,30.03,30.09,72292.0,26.2584,26.2672,26.2148,26.2672,72292.0
2021-07-06 11:30:00,30.09,30.14,30.07,30.1,164147.0,26.2672,26.3108,26.2497,26.2759,164147.0
2021-07-06 11:40:00,30.11,30.13,30.06,30.13,90385.0,26.2846,26.3021,26.241,26.3021,90385.0
2021-07-06 11:50:00,30.13,30.14,30.06,30.08,86753.0,26.3021,26.3108,26.241,26.2584,86753.0
2021-07-06 12:00:00,30.07,30.07,29.95,29.96,97601.0,26.2497,26.2497,26.145,26.1537,97601.0
2021-07-06 12:10:00,29.95,29.98,29.92,29.95,146484.0,26.145,26.1711,26.1188,26.145,146484.0
2021-07-06 12:20:00,29.95,30.02,29.91,30.02,238244.0,26.145,26.2061,26.11,26.2061,238244.0
2021-07-06 12:30:00,30.01,30.03,29.99,30.02,79675.0,26.1973,26.2148,26.1799,26.2061,79675.0
2021-07-06 12:40:00,30.03,30.03,29.94,29.99,80828.0,26.2148,26.2148,26.1362,26.1799,80828.0
2021-07-06 12:50:00,29.99,30.06,29.98,30.05,82459.0,26.1799,26.241,26.1711,26.2323,82459.0
2021-07-06 13:00:00,30.05,30.13,30.05,30.13,120192.0,26.2323,26.3021,26.2323,26.3021,120192.0
2021-07-06 13:10:00,30.13,30.18,30.1,30.17,79978.0,26.3021,26.3457,26.2759,26.337,79978.0
2021-07-06 13:20:00,30.17,30.19,30.14,30.16,57500.0,26.337,26.3545,26.3108,26.3283,57500.0
2021-07-06 13:30:00,30.16,30.22,30.15,30.21,68803.0,26.3283,26.3807,26.3195,26.3719,68803.0
2021-07-06 13:40:00,30.21,30.23,30.19,30.21,67147.0,26.3719,26.3894,26.3545,26.3719,67147.0
2021-07-06 13:50:00,30.21,30.24,30.21,30.23,50663.0,26.3719,26.3981,26.3719,26.3894,50663.0
2021-07-06 14:00:00,30.24,30.27,30.22,30.25,76612.0,26.3981,26.4243,26.3807,26.4068,76612.0
2021-07-06 14:10:00,30.25,30.25,30.2,30.25,93622.0,26.4068,26.4068,26.3632,26.4068,93622.0
2021-07-06 14:20:00,30.25,30.27,30.23,30.27,50544.0,26.4068,26.4243,26.3894,26.4243,50544.0
2021-07-06 14:30:00,30.26,30.29,30.25,30.26,72575.0,26.4156,26.4418,26.4068,26.4156,72575.0
2021-07-06 14:40:00,30.26,30.31,30.26,30.3,57500.0,26.4156,26.4592,26.4156,26.4505,57500.0
2021-07-06 14:50:00,30.31,30.34,30.28,30.28,99706.0,26.4592,26.4854,26.433,26.433,99706.0
2021-07-06 15:00:00,30.28,30.32,30.28,30.31,68958.0,26.433,26.4679,26.433,26.4592,68958.0
2021-07-06 15:10:00,30.32,30.35,30.31,30.34,72208.0,26.4679,26.4941,26.4592,26.4854,72208.0
2021-07-06 15:20:00,30.34,30.35,30.31,30.32,112030.0,26.4854,26.4941,26.4592,26.4679,112030.0
2021-07-06 15:30:00,30.32,30.33,30.25,30.29,261724.0,26.4679,26.4767,26.4068,26.4418,261724.0
2021-07-06 15:40:00,30.3,30.3,30.22,30.23,148072.0,26.4505,26.4505,26.3807,26.3894,148072.0
2021-07-06 15:50:00,30.23,30.24,30.16,30.19,574589.0,26.3894,26.3981,26.3283,26.3545,574589.0
2021-07-07 09:30:00,30.29,30.49,30.16,30.42,402577.0,26.4418,26.6164,26.3283,26.5552,402577.0
2021-07-07 09:40:00,30.41,30.5,30.32,30.48,107422.0,26.5465,26.6251,26.4679,26.6076,107422.0
2021-07-07 09:50:00,30.46,30.46,30.34,30.36,63988.0,26.5902,26.5902,26.4854,26.5029,63988.0
2021-07-07 10:00:00,30.36,30.39,30.3,30.32,96313.0,26.5029,26.5291,26.4505,26.4679,96313.0
2021-07-07 10:10:00,30.33,30.34,30.26,30.29,90570.0,26.4767,26.4854,26.4156,26.4418,90570.0
2021-07-07 10:20:00,30.28,30.28,30.1,30.11,99850.0,26.433,26.433,26.2759,26.2846,99850.0
2021-07-07 10:30:00,30.11,30.13,30.06,30.08,184405.0,26.2846,26.3021,26.241,26.2584,184405.0
2021-07-07 10:40:00,30.08,30.19,30.03,30.17,131557.0,26.2584,26.3545,26.2148,26.337,131557.0
2021-07-07 10:50:00,30.16,30.19,30.13,30.16,56627.0,26.3283,26.3545,26.3021,26.3283,56627.0
2021-07-07 11:00:00,30.16,30.19,30.12,30.13,117952.0,26.3283,26.3545,26.2934,26.3021,117952.0
2021-07-07 11:10:00,30.12,30.21,30.12,30.21,91078.0,26.2934,26.3719,26.2934,26.3719,91078.0
2021-07-07 11:20:00,30.21,30.3,30.21,30.29,79158.0,26.3719,26.4505,26.3719,26.4418,79158.0
2021-07-07 11:30:00,30.3,30.35,30.26,30.34,100692.0,26.4505,26.4941,26.4156,26.4854,100692.0
2021-07-07 11:40:00,30.35,30.37,30.3,30.32,81049.0,26.4941,26.5116,26.4505,26.4679,81049.0
2021-07-07 11:50:00,30.32,30.34,30.26,30.3,95131.0,26.4679,26.4854,26.4156,26.4505,95131.0
2021-07-07 12:00:00,30.3,30.32,30.28,30.32,75080.0,26.4505,26.4679,26.433,26.4679,75080.0
2021-07-07 12:10:00,30.32,30.34,30.29,30.32,91314.0,26.4679,26.4854,26.4418,26.4679,91314.0
2021-07-07 12:20:00,30.32,30.33,30.29,30.33,59866.0,26.4679,26.4767,26.4418,26.4767,59866.0
2021-07-07 12:30:00,30.33,30.41,30.33,30.41,77581.0,26.4767,26.5465,26.4767,26.5465,77581.0
2021-07-07 12:40:00,30.41,30.41,30.35,30.41,62193.0,26.5465,26.5465,26.4941,26.5465,62193.0
2021-07-07 12:50:00,30.41,30.45,30.4,30.42,55943.0,26.5465,26.5814,26.5378,26.5552,55943.0
2021-07-07 13:00:00,30.42,30.43,30.38,30.38,55173.0,26.5552,26.564,26.5203,26.5203,55173.0
2021-07-07 13:10:00,30.38,30.4,30.36,30.4,48616.0,26.5203,26.5378,26.5029,26.5378,48616.0
2021-07-07 13:20:00,30.39,30.4,30.33,30.35,70575.0,26.5291,26.5378,26.4767,26.4941,70575.0
2021-07-07 13:30:00,30.34,30.35,30.31,30.35,60949.0,26.4854,26.4941,26.4592,26.4941,60949.0
2021-07-07 13:40:00,30.35,30.35,30.33,30.35,84708.0,26.4941,26.4941,26.4767,26.4941,84708.0
2021-07-07 13:50:00,30.35,30.42,30.33,30.36,143062.0,26.4941,26.5552,26.4767,26.5029,143062.0
2021-07-07 14:00:00,30.37,30.5,30.36,30.5,151996.0,26.5116,26.6251,26.5029,26.6251,151996.0
2021-07-07 14:10:00,30.5,30.5,30.41,30.45,69839.0,26.6251,26.6251,26.5465,26.5814,69839.0
2021-07-07 14:20:00,30.46,30.46,30.36,30.36,78184.0,26.5902,26.5902,26.5029,26.5029,78184.0
2021-07-07 14:30:00,30.36,30.38,30.3,30.32,110045.0,26.5029,26.5203,26.4505,26.4679,110045.0
2021-07-07 14:40:00,30.32,30.38,30.3,30.38,70517.0,26.4679,26.5203,26.4505,26.5203,70517.0
2021-07-07 14:50:00,30.38,30.42,30.37,30.42,71096.0,26.5203,26.5552,26.5116,26.5552,71096.0
2021-07-07 15:00:00,30.41,30.43,30.4,30.42,74561.0,26.5465,26.564,26.5378,26.5552,74561.0
2021-07-07 15:10:00,30.43,30.46,30.42,30.46,90923.0,26.564,26.5902,26.5552,26.5902,90923.0
2021-07-07 15:20:00,30.46,30.48,30.39,30.42,280871.0,26.5902,26.6076,26.5291,26.5552,280871.0
2021-07-07 15:30:00,30.42,30.42,30.34,30.34,213556.0,26.5552,26.5552,26.4854,26.4854,213556.0
2021-07-07 15:40:00,30.35,30.35,30.26,30.29,438775.0,26.4941,26.4941,26.4156,26.4418,438775.0
2021-07-07 15:50:00,30.3,30.35,30.26,30.28,794460.0,26.4505,26.4941,26.4156,26.433,794460.0
2021-07-08 09:30:00,29.74,29.9,29.6,29.66,366845.0,25.9616,26.1013,25.8394,25.8918,366845.0
2021-07-08 09:40:00,29.66,29.66,29.46,29.61,183835.0,25.8918,25.8918,25.7172,25.8482,183835.0
2021-07-08 09:50:00,29.61,29.79,29.58,29.78,120700.0,25.8482,26.0053,25.822,25.9966,120700.0
2021-07-08 10:00:00,29.79,29.79,29.62,29.69,169721.0,26.0053,26.0053,25.8569,25.918,169721.0
2021-07-08 10:10:00,29.69,29.75,29.63,29.64,199447.0,25.918,25.9704,25.8656,25.8743,199447.0
2021-07-08 10:20:00,29.64,29.73,29.56,29.73,242079.0,25.8743,25.9529,25.8045,25.9529,242079.0
2021-07-08 10:30:00,29.73,29.78,29.65,29.68,221919.0,25.9529,25.9966,25.8831,25.9093,221919.0
2021-07-08 10:40:00,29.69,29.78,29.66,29.72,140093.0,25.918,25.9966,25.8918,25.9442,140093.0
2021-07-08 10:50:00,29.73,29.8,29.7,29.75,102378.0,25.9529,26.014,25.9267,25.9704,102378.0
2021-07-08 11:00:00,29.75,29.91,29.74,29.9,219602.0,25.9704,26.11,25.9616,26.1013,219602.0
2021-07-08 11:10:00,29.9,29.95,29.88,29.94,88718.0,26.1013,26.145,26.0839,26.1362,88718.0
2021-07-08 11:20:00,29.94,29.96,29.9,29.94,128946.0,26.1362,26.1537,26.1013,26.1362,128946.0
2021-07-08 11:30:00,29.94,30.0,29.88,30.0,125826.0,26.1362,26.1886,26.0839,26.1886,125826.0
2021-07-08 11:40:00,30.0,30.05,29.97,30.05,99026.0,26.1886,26.2323,26.1624,26.2323,99026.0
2021-07-08 11:50:00,30.05,30.11,30.02,30.11,126578.0,26.2323,26.2846,26.2061,26.2846,126578.0
2021-07-08 12:00:00,30.11,30.14,30.09,30.14,33712.0,26.2846,26.3108,26.2672,26.3108,33712.0
2021-07-08 12:10:00,30.13,30.14,30.08,30.12,84891.0,26.3021,26.3108,26.2584,26.2934,84891.0
2021-07-08 12:20:00,30.12,30.14,30.08,30.12,41795.0,26.2934,26.3108,26.2584,26.2934,41795.0
2021-07-08 12:30:00,30.12,30.18,30.12,30.15,44249.0,26.2934,26.3457,26.2934,26.3195,44249.0
2021-07-08 12:40:00,30.16,30.18,30.14,30.18,63767.0,26.3283,26.3457,26.3108,26.3457,63767.0
2021-07-08 12:50:00,30.18,30.19,30.14,30.16,39179.0,26.3457,26.3545,26.3108,26.3283,39179.0
2021-07-08 13:00:00,30.16,30.16,30.11,30.12,34941.0,26.3283,26.3283,26.2846,26.2934,34941.0
2021-07-08 13:10:00,30.12,30.12,30.03,30.04,72990.0,26.2934,26.2934,26.2148,26.2235,72990.0
2021-07-08 13:20:00,30.04,30.09,30.01,30.09,64091.0,26.2235,26.2672,26.1973,26.2672,64091.0
2021-07-08 13:30:00,30.08,30.11,30.03,30.07,76535.0,26.2584,26.2846,26.2148,26.2497,76535.0
2021-07-08 13:40:00,30.07,30.1,30.04,30.05,59970.0,26.2497,26.2759,26.2235,26.2323,59970.0
2021-07-08 13:50:00,30.05,30.06,30.01,30.02,55210.0,26.2323,26.241,26.1973,26.2061,55210.0
2021-07-08 14:00:00,30.03,30.04,29.98,29.99,52877.0,26.2148,26.2235,26.1711,26.1799,52877.0
2021-07-08 14:10:00,29.99,30.03,29.94,29.94,111677.0,26.1799,26.2148,26.1362,26.1362,111677.0
2021-07-08 14:20:00,29.95,29.96,29.9,29.92,83918.0,26.145,26.1537,26.1013,26.1188,83918.0
2021-07-08 14:30:00,29.92,29.96,29.89,29.94,68998.0,26.1188,26.1537,26.0926,26.1362,68998.0
2021-07-08 14:40:00,29.94,29.94,29.87,29.89,86505.0,26.1362,26.1362,26.0751,26.0926,86505.0
2021-07-08 14:50:00,29.89,29.92,29.87,29.9,68450.0,26.0926,26.1188,26.0751,26.1013,68450.0
2021-07-08 15:00:00,29.91,29.94,29.9,29.9,75798.0,26.11,26.1362,26.1013,26.1013,75798.0
2021-07-08 15:10:00,29.9,29.9,29.82,29.85,205051.0,26.1013,26.1013,26.0315,26.0577,205051.0
2021-07-08 15:20:00,29.86,29.92,29.85,29.9,160977.0,26.0664,26.1188,26.0577,26.1013,160977.0
2021-07-08 15:30:00,29.9,29.93,29.88,29.88,199577.0,26.1013,26.1275,26.0839,26.0839,199577.0
2021-07-08 15:40:00,29.89,29.89,29.75,29.75,288027.0,26.0926,26.0926,25.9704,25.9704,288027.0
2021-07-08 15:50:00,29.75,29.93,29.74,29.93,699353.0,25.9704,26.1275,25.9616,26.1275,699353.0
2021-07-09 09:30:00,30.25,30.28,30.05,30.17,414638.0,26.4068,26.433,26.2323,26.337,414638.0
2021-07-09 09:40:00,30.18,30.29,30.14,30.16,310705.0,26.3457,26.4418,26.3108,26.3283,310705.0
2021-07-09 09:50:00,30.16,30.33,30.15,30.29,120135.0,26.3283,26.4767,26.3195,26.4418,120135.0
2021-07-09 10:00:00,30.3,30.43,30.3,30.39,107654.0,26.4505,26.564,26.4505,26.5291,107654.0
2021-07-09 10:10:00,30.39,30.46,30.37,30.42,131649.0,26.5291,26.5902,26.5116,26.5552,131649.0
2021-07-09 10:20:00,30.42,30.44,30.34,30.38,323993.0,26.5552,26.5727,26.4854,26.5203,323993.0
2021-07-09 10:30:00,30.38,30.44,30.35,30.39,106573.0,26.5203,26.5727,26.4941,26.5291,106573.0
2021-07-09 10:40:00,30.39,30.42,30.36,30.41,81061.0,26.5291,26.5552,26.5029,26.5465,81061.0
2021-07-09 10:50:00,30.41,30.44,30.32,30.34,111554.0,26.5465,26.5727,26.4679,26.4854,111554.0
2021-07-09 11:00:00,30.33,30.4,30.33,30.37,78380.0,26.4767,26.5378,26.4767,26.5116,78380.0
2021-07-09 11:10:00,30.37,30.41,30.34,30.37,133706.0,26.5116,26.5465,26.4854,26.5116,133706.0
2021-07-09 11:20:00,30.37,30.45,30.33,30.4,145021.0,26.5116,26.5814,26.4767,26.5378,145021.0
2021-07-09 11:30:00,30.4,30.45,30.4,30.44,87262.0,26.5378,26.5814,26.5378,26.5727,87262.0
2021-07-09 11:40:00,30.44,30.47,30.4,30.41,120466.0,26.5727,26.5989,26.5378,26.5465,120466.0
2021-07-09 11:50:00,30.41,30.44,30.38,30.4,89371.0,26.5465,26.5727,26.5203,26.5378,89371.0
2021-07-09 12:00:00,30.41,30.42,30.39,30.4,44296.0,26.5465,26.5552,26.5291,26.5378,44296.0
2021-07-09 12:10:00,30.39,30.4,30.37,30.39,63702.0,26.5291,26.5378,26.5116,26.5291,63702.0
2021-07-09 12:20:00,30.39,30.4,30.34,30.35,73811.0,26.5291,26.5378,26.4854,26.4941,73811.0
2021-07-09 12:30:00,30.35,30.36,30.32,30.35,74668.0,26.4941,26.5029,26.4679,26.4941,74668.0
2021-07-09 12:40:00,30.35,30.4,30.35,30.38,63802.0,26.4941,26.5378,26.4941,26.5203,63802.0
2021-07-09 12:50:00,30.39,30.4,30.37,30.37,58806.0,26.5291,26.5378,26.5116,26.5116,58806.0
2021-07-09 13:00:00,30.38,30.39,30.33,30.34,83142.0,26.5203,26.5291,26.4767,26.4854,83142.0
2021-07-09 13:10:00,30.34,30.36,30.32,30.36,84829.0,26.4854,26.5029,26.4679,26.5029,84829.0
2021-07-09 13:20:00,30.35,30.36,30.33,30.36,54133.0,26.4941,26.5029,26.4767,26.5029,54133.0
2021-07-09 13:30:00,30.35,30.36,30.3,30.34,91220.0,26.4941,26.5029,26.4505,26.4854,91220.0
2021-07-09 13:40:00,30.34,30.38,30.33,30.37,145308.0,26.4854,26.5203,26.4767,26.5116,145308.0
2021-07-09 13:50:00,30.37,30.42,30.36,30.4,103734.0,26.5116,26.5552,26.5029,26.5378,103734.0
2021-07-09 14:00:00,30.4,30.43,30.38,30.39,147003.0,26.5378,26.564,26.5203,26.5291,147003.0
2021-07-09 14:10:00,30.39,30.42,30.36,30.4,262715.0,26.5291,26.5552,26.5029,26.5378,262715.0
2021-07-09 14:20:00,30.39,30.39,30.3,30.3,306355.0,26.5291,26.5291,26.4505,26.4505,306355.0
2021-07-09 14:30:00,30.31,30.34,30.3,30.3,149414.0,26.4592,26.4854,26.4505,26.4505,149414.0
2021-07-09 14:40:00,30.3,30.32,30.27,30.28,260199.0,26.4505,26.4679,26.4243,26.433,260199.0
2021-07-09 14:50:00,30.28,30.31,30.24,30.28,242184.0,26.433,26.4592,26.3981,26.433,242184.0
2021-07-09 15:00:00,30.28,30.3,30.26,30.29,131568.0,26.433,26.4505,26.4156,26.4418,131568.0
2021-07-09 15:10:00,30.3,30.3,30.23,30.26,366531.0,26.4505,26.4505,26.3894,26.4156,366531.0
2021-07-09 15:20:00,30.25,30.26,30.18,30.19,204974.0,26.4068,26.4156,26.3457,26.3545,204974.0
2021-07-09 15:30:00,30.18,30.21,30.15,30.16,277923.0,26.3457,26.3719,26.3195,26.3283,277923.0
2021-07-09 15:40:00,30.16,30.17,30.1,30.11,522189.0,26.3283,26.337,26.2759,26.2846,522189.0
2021-07-09 15:50:00,30.11,30.15,30.01,30.04,1634739.0,26.2846,26.3195,26.1973,26.2235,1634739.0
2021-07-12 09:30:00,29.9,29.93,29.39,29.4,950889.0,26.1013,26.1275,25.6561,25.6648,950889.0
2021-07-12 09:40:00,29.4,29.44,29.11,29.15,724939.0,25.6648,25.6998,25.4117,25.4466,724939.0
2021-07-12 09:50:00,29.15,29.19,28.91,29.16,933229.0,25.4466,25.4815,25.2371,25.4553,933229.0
2021-07-12 10:00:00,29.16,29.26,29.12,29.14,424109.0,25.4553,25.5426,25.4204,25.4379,424109.0
2021-07-12 10:10:00,29.14,29.15,28.75,28.8,771607.0,25.4379,25.4466,25.0974,25.1411,771607.0
2021-07-12 10:20:00,28.8,28.8,28.63,28.78,686727.0,25.1411,25.1411,24.9927,25.1236,686727.0
2021-07-12 10:30:00,28.78,28.86,28.77,28.83,578950.0,25.1236,25.1934,25.1149,25.1672,578950.0
2021-07-12 10:40:00,28.83,28.86,28.74,28.75,376621.0,25.1672,25.1934,25.0887,25.0974,376621.0
2021-07-12 10:50:00,28.75,28.83,28.67,28.8,318142.0,25.0974,25.1672,25.0276,25.1411,318142.0
2021-07-12 11:00:00,28.8,28.94,28.76,28.9,285959.0,25.1411,25.2633,25.1061,25.2284,285959.0
2021-07-12 11:10:00,28.9,28.97,28.89,28.94,118022.0,25.2284,25.2895,25.2196,25.2633,118022.0
2021-07-12 11:20:00,28.95,28.95,28.86,28.88,161220.0,25.272,25.272,25.1934,25.2109,161220.0
2021-07-12 11:30:00,28.88,28.98,28.86,28.96,195992.0,25.2109,25.2982,25.1934,25.2807,195992.0
2021-07-12 11:40:00,28.96,28.98,28.94,28.98,187666.0,25.2807,25.2982,25.2633,25.2982,187666.0
2021-07-12 11:50:00,28.98,29.09,28.96,29.03,232123.0,25.2982,25.3942,25.2807,25.3418,232123.0
2021-07-12 12:00:00,29.04,29.14,29.03,29.08,218912.0,25.3506,25.4379,25.3418,25.3855,218912.0
2021-07-12 12:10:00,29.09,29.2,29.08,29.14,284327.0,25.3942,25.4902,25.3855,25.4379,284327.0
2021-07-12 12:20:00,29.14,29.16,29.07,29.1,226839.0,25.4379,25.4553,25.3768,25.4029,226839.0
2021-07-12 12:30:00,29.09,29.14,29.06,29.14,170198.0,25.3942,25.4379,25.368,25.4379,170198.0
2021-07-12 12:40:00,29.14,29.16,29.04,29.07,126554.0,25.4379,25.4553,25.3506,25.3768,126554.0
2021-07-12 12:50:00,29.06,29.07,29.01,29.03,131063.0,25.368,25.3768,25.3244,25.3418,131063.0
2021-07-12 13:00:00,29.03,29.03,28.97,28.97,108077.0,25.3418,25.3418,25.2895,25.2895,108077.0
2021-07-12 13:10:00,28.97,29.02,28.96,28.98,120986.0,25.2895,25.3331,25.2807,25.2982,120986.0
2021-07-12 13:20:00,28.98,29.0,28.96,28.98,130828.0,25.2982,25.3157,25.2807,25.2982,130828.0
2021-07-12 13:30:00,28.97,29.02,28.97,29.01,103159.0,25.2895,25.3331,25.2895,25.3244,103159.0
2021-07-12 13:40:00,29.02,29.11,29.01,29.09,131632.0,25.3331,25.4117,25.3244,25.3942,131632.0
2021-07-12 13:50:00,29.09,29.18,29.09,29.16,130011.0,25.3942,25.4728,25.3942,25.4553,130011.0
2021-07-12 14:00:00,29.16,29.2,29.15,29.19,83227.0,25.4553,25.4902,25.4466,25.4815,83227.0
2021-07-12 14:10:00,29.19,29.25,29.17,29.24,115145.0,25.4815,25.5339,25.4641,25.5252,115145.0
2021-07-12 14:20:00,29.25,29.31,29.23,29.27,190428.0,25.5339,25.5863,25.5164,25.5513,190428.0
2021-07-12 14:30:00,29.27,29.27,29.2,29.21,81623.0,25.5513,25.5513,25.4902,25.499,81623.0
2021-07-12 14:40:00,29.21,29.21,29.13,29.14,118798.0,25.499,25.499,25.4291,25.4379,118798.0
2021-07-12 14:50:00,29.13,29.14,29.11,29.13,156437.0,25.4291,25.4379,25.4117,25.4291,156437.0
2021-07-12 15:00:00,29.14,29.16,29.09,29.12,407285.0,25.4379,25.4553,25.3942,25.4204,407285.0
2021-07-12 15:10:00,29.12,29.24,29.11,29.21,261601.0,25.4204,25.5252,25.4117,25.499,261601.0
2021-07-12 15:20:00,29.21,29.27,29.21,29.27,189614.0,25.499,25.5513,25.499,25.5513,189614.0
2021-07-12 15:30:00,29.26,29.27,29.21,29.23,333878.0,25.5426,25.5513,25.499,25.5164,333878.0
2021-07-12 15:40:00,29.23,29.24,29.19,29.2,372384.0,25.5164,25.5252,25.4815,25.4902,372384.0
2021-07-12 15:50:00,29.21,29.26,29.19,29.21,871037.0,25.499,25.5426,25.4815,25.499,871037.0
2021-07-13 09:30:00,29.04,29.07,28.68,28.86,636404.0,25.3506,25.3768,25.0363,25.1934,636404.0
2021-07-13 09:40:00,28.86,28.86,28.63,28.69,250906.0,25.1934,25.1934,24.9927,25.045,250906.0
2021-07-13 09:50:00,28.69,28.69,28.52,28.53,234920.0,25.045,25.045,24.8966,24.9054,234920.0
2021-07-13 10:00:00,28.54,28.66,28.51,28.54,331064.0,24.9141,25.0188,24.8879,24.9141,331064.0
2021-07-13 10:10:00,28.53,28.63,28.5,28.62,295912.0,24.9054,24.9927,24.8792,24.9839,295912.0
2021-07-13 10:20:00,28.61,28.61,28.53,28.56,289944.0,24.9752,24.9752,24.9054,24.9316,289944.0
2021-07-13 10:30:00,28.55,28.62,28.53,28.62,306392.0,24.9228,24.9839,24.9054,24.9839,306392.0
2021-07-13 10:40:00,28.62,28.63,28.52,28.52,201929.0,24.9839,24.9927,24.8966,24.8966,201929.0
2021-07-13 10:50:00,28.53,28.54,28.42,28.45,333363.0,24.9054,24.9141,24.8093,24.8355,333363.0
2021-07-13 11:00:00,28.45,28.5,28.4,28.47,278277.0,24.8355,24.8792,24.7919,24.853,278277.0
2021-07-13 11:10:00,28.46,28.5,28.44,28.49,161767.0,24.8443,24.8792,24.8268,24.8704,161767.0
2021-07-13 11:20:00,28.48,28.57,28.46,28.57,124921.0,24.8617,24.9403,24.8443,24.9403,124921.0
2021-07-13 11:30:00,28.57,28.59,28.51,28.58,287513.0,24.9403,24.9577,24.8879,24.949,287513.0
2021-07-13 11:40:00,28.58,28.59,28.5,28.54,139950.0,24.949,24.9577,24.8792,24.9141,139950.0
2021-07-13 11:50:00,28.54,28.61,28.53,28.6,121897.0,24.9141,24.9752,24.9054,24.9665,121897.0
2021-07-13 12:00:00,28.59,28.61,28.5,28.52,124920.0,24.9577,24.9752,24.8792,24.8966,124920.0
2021-07-13 12:10:00,28.52,28.54,28.5,28.53,80156.0,24.8966,24.9141,24.8792,24.9054,80156.0
2021-07-13 12:20:00,28.54,28.56,28.46,28.48,196459.0,24.9141,24.9316,24.8443,24.8617,196459.0
2021-07-13 12:30:00,28.48,28.48,28.43,28.46,166453.0,24.8617,24.8617,24.8181,24.8443,166453.0
2021-07-13 12:40:00,28.46,28.47,28.44,28.46,105787.0,24.8443,24.853,24.8268,24.8443,105787.0
2021-07-13 12:50:00,28.46,28.47,28.44,28.46,159329.0,24.8443,24.853,24.8268,24.8443,159329.0
2021-07-13 13:00:00,28.46,28.5,28.38,28.41,220992.0,24.8443,24.8792,24.7744,24.8006,220992.0
2021-07-13 13:10:00,28.41,28.42,28.22,28.23,287385.0,24.8006,24.8093,24.6347,24.6435,287385.0
2021-07-13 13:20:00,28.23,28.29,28.19,28.23,412015.0,24.6435,24.6959,24.6086,24.6435,412015.0
2021-07-13 13:30:00,28.23,28.27,28.18,28.26,295574.0,24.6435,24.6784,24.5998,24.6697,295574.0
2021-07-13 13:40:00,28.26,28.4,28.25,28.39,213523.0,24.6697,24.7919,24.6609,24.7831,213523.0
2021-07-13 13:50:00,28.38,28.44,28.36,28.37,194510.0,24.7744,24.8268,24.757,24.7657,194510.0
2021-07-13 14:00:00,28.37,28.37,28.25,28.32,224889.0,24.7657,24.7657,24.6609,24.722,224889.0
2021-07-13 14:10:00,28.32,28.38,28.31,28.37,162900.0,24.722,24.7744,24.7133,24.7657,162900.0
2021-07-13 14:20:00,28.36,28.39,28.34,28.38,162206.0,24.757,24.7831,24.7395,24.7744,162206.0
2021-07-13 14:30:00,28.38,28.38,28.34,28.35,174493.0,24.7744,24.7744,24.7395,24.7482,174493.0
2021-07-13 14:40:00,28.35,28.35,28.31,28.33,297416.0,24.7482,24.7482,24.7133,24.7308,297416.0
2021-07-13 14:50:00,28.33,28.38,28.32,28.38,159177.0,24.7308,24.7744,24.722,24.7744,159177.0
2021-07-13 15:00:00,28.37,28.4,28.29,28.29,212898.0,24.7657,24.7919,24.6959,24.6959,212898.0
2021-07-13 15:10:00,28.3,28.3,28.21,28.25,206425.0,24.7046,24.7046,24.626,24.6609,206425.0
2021-07-13 15:20:00,28.25,28.26,28.18,28.22,324212.0,24.6609,24.6697,24.5998,24.6347,324212.0
2021-07-13 15:30:00,28.23,28.27,28.17,28.26,381282.0,24.6435,24.6784,24.5911,24.6697,381282.0
2021-07-13 15:40:00,28.26,28.3,28.21,28.23,391525.0,24.6697,24.7046,24.626,24.6435,391525.0
2021-07-13 15:50:00,28.23,28.24,28.16,28.2,1132523.0,24.6435,24.6522,24.5824,24.6173,1132523.0
2021-07-14 09:30:00,28.45,28.77,28.4,28.73,356314.0,24.8355,25.1149,24.7919,25.08,356314.0
2021-07-14 09:40:00,28.75,28.85,28.73,28.83,221800.0,25.0974,25.1847,25.08,25.1672,221800.0
2021-07-14 09:50:00,28.83,28.84,28.67,28.68,135423.0,25.1672,25.176,25.0276,25.0363,135423.0
2021-07-14 10:00:00,28.68,28.76,28.61,28.66,154685.0,25.0363,25.1061,24.9752,25.0188,154685.0
2021-07-14 10:10:00,28.65,28.75,28.64,28.72,257382.0,25.0101,25.0974,25.0014,25.0712,257382.0
2021-07-14 10:20:00,28.72,28.72,28.49,28.49,176951.0,25.0712,25.0712,24.8704,24.8704,176951.0
2021-07-14 10:30:00,28.49,28.55,28.45,28.49,143187.0,24.8704,24.9228,24.8355,24.8704,143187.0
2021-07-14 10:40:00,28.49,28.51,28.42,28.46,152829.0,24.8704,24.8879,24.8093,24.8443,152829.0
2021-07-14 10:50:00,28.47,28.49,28.38,28.4,130863.0,24.853,24.8704,24.7744,24.7919,130863.0
2021-07-14 11:00:00,28.4,28.42,28.31,28.31,160322.0,24.7919,24.8093,24.7133,24.7133,160322.0
2021-07-14 11:10:00,28.31,28.44,28.3,28.44,72416.0,24.7133,24.8268,24.7046,24.8268,72416.0
2021-07-14 11:20:00,28.43,28.44,28.32,28.35,87995.0,24.8181,24.8268,24.722,24.7482,87995.0
2021-07-14 11:30:00,28.35,28.41,28.35,28.38,180543.0,24.7482,24.8006,24.7482,24.7744,180543.0
2021-07-14 11:40:00,28.39,28.39,28.33,28.39,63357.0,24.7831,24.7831,24.7308,24.7831,63357.0
2021-07-14 11:50:00,28.39,28.45,28.37,28.42,62718.0,24.7831,24.8355,24.7657,24.8093,62718.0
2021-07-14 12:00:00,28.42,28.54,28.42,28.53,64820.0,24.8093,24.9141,24.8093,24.9054,64820.0
2021-07-14 12:10:00,28.52,28.54,28.49,28.5,63232.0,24.8966,24.9141,24.8704,24.8792,63232.0
2021-07-14 12:20:00,28.5,28.58,28.48,28.55,79643.0,24.8792,24.949,24.8617,24.9228,79643.0
2021-07-14 12:30:00,28.55,28.6,28.53,28.59,45503.0,24.9228,24.9665,24.9054,24.9577,45503.0
2021-07-14 12:40:00,28.59,28.65,28.57,28.6,89766.0,24.9577,25.0101,24.9403,24.9665,89766.0
2021-07-14 12:50:00,28.6,28.61,28.58,28.59,53264.0,24.9665,24.9752,24.949,24.9577,53264.0
2021-07-14 13:00:00,28.6,28.6,28.56,28.56,56374.0,24.9665,24.9665,24.9316,24.9316,56374.0
2021-07-14 13:10:00,28.55,28.58,28.51,28.54,65594.0,24.9228,24.949,24.8879,24.9141,65594.0
2021-07-14 13:20:00,28.53,28.55,28.5,28.52,53191.0,24.9054,24.9228,24.8792,24.8966,53191.0
2021-07-14 13:30:00,28.52,28.59,28.52,28.59,58488.0,24.8966,24.9577,24.8966,24.9577,58488.0
2021-07-14 13:40:00,28.59,28.6,28.56,28.57,73057.0,24.9577,24.9665,24.9316,24.9403,73057.0
2021-07-14 13:50:00,28.57,28.59,28.55,28.58,56133.0,24.9403,24.9577,24.9228,24.949,56133.0
2021-07-14 14:00:00,28.58,28.6,28.56,28.58,65030.0,24.949,24.9665,24.9316,24.949,65030.0
2021-07-14 14:10:00,28.57,28.68,28.57,28.68,119249.0,24.9403,25.0363,24.9403,25.0363,119249.0
2021-07-14 14:20:00,28.68,28.7,28.63,28.64,136285.0,25.0363,25.0538,24.9927,25.0014,136285.0
2021-07-14 14:30:00,28.64,28.65,28.6,28.61,103460.0,25.0014,25.0101,24.9665,24.9752,103460.0
2021-07-14 14:40:00,28.61,28.62,28.56,28.6,94368.0,24.9752,24.9839,24.9316,24.9665,94368.0
2021-07-14 14:50:00,28.61,28.62,28.59,28.6,114397.0,24.9752,24.9839,24.9577,24.9665,114397.0
2021-07-14 15:00:00,28.61,28.66,28.59,28.66,68474.0,24.9752,25.0188,24.9577,25.0188,68474.0
2021-07-14 15:10:00,28.66,28.67,28.62,28.64,137730.0,25.0188,25.0276,24.9839,25.0014,137730.0
2021-07-14 15:20:00,28.64,28.64,28.6,28.62,100693.0,25.0014,25.0014,24.9665,24.9839,100693.0
2021-07-14 15:30:00,28.62,28.67,28.59,28.64,209848.0,24.9839,25.0276,24.9577,25.0014,209848.0
2021-07-14 15:40:00,28.64,28.65,28.6,28.64,247249.0,25.0014,25.0101,24.9665,25.0014,247249.0
2021-07-14 15:50:00,28.64,28.64,28.57,28.6,621354.0,25.0014,25.0014,24.9403,24.9665,621354.0
2021-07-15 09:30:00,28.4,28.49,28.28,28.4,227011.0,24.7919,24.8704,24.6871,24.7919,227011.0
2021-07-15 09:40:00,28.41,28.49,28.32,28.44,166772.0,24.8006,24.8704,24.722,24.8268,166772.0
2021-07-15 09:50:00,28.43,28.46,28.32,28.43,246486.0,24.8181,24.8443,24.722,24.8181,246486.0
2021-07-15 10:00:00,28.44,28.49,28.37,28.4,393113.0,24.8268,24.8704,24.7657,24.7919,393113.0
2021-07-15 10:10:00,28.41,28.46,28.33,28.34,293731.0,24.8006,24.8443,24.7308,24.7395,293731.0
2021-07-15 10:20:00,28.34,28.36,28.24,28.28,171857.0,24.7395,24.757,24.6522,24.6871,171857.0
2021-07-15 10:30:00,28.28,28.29,28.22,28.27,231145.0,24.6871,24.6959,24.6347,24.6784,231145.0
2021-07-15 10:40:00,28.26,28.26,28.14,28.21,263767.0,24.6697,24.6697,24.5649,24.626,263767.0
2021-07-15 10:50:00,28.21,28.27,28.19,28.22,127621.0,24.626,24.6784,24.6086,24.6347,127621.0
2021-07-15 11:00:00,28.22,28.23,28.13,28.2,414268.0,24.6347,24.6435,24.5562,24.6173,414268.0
2021-07-15 11:10:00,28.19,28.21,28.11,28.14,357272.0,24.6086,24.626,24.5387,24.5649,357272.0
2021-07-15 11:20:00,28.14,28.2,28.13,28.14,86413.0,24.5649,24.6173,24.5562,24.5649,86413.0
2021-07-15 11:30:00,28.14,28.26,28.13,28.21,453358.0,24.5649,24.6697,24.5562,24.626,453358.0
2021-07-15 11:40:00,28.21,28.29,28.18,28.23,459316.0,24.626,24.6959,24.5998,24.6435,459316.0
2021-07-15 11:50:00,28.24,28.24,28.13,28.13,80878.0,24.6522,24.6522,24.5562,24.5562,80878.0
2021-07-15 12:00:00,28.12,28.17,28.07,28.09,135238.0,24.5475,24.5911,24.5038,24.5213,135238.0
2021-07-15 12:10:00,28.08,28.19,28.08,28.11,145883.0,24.5125,24.6086,24.5125,24.5387,145883.0
2021-07-15 12:20:00,28.11,28.13,28.08,28.1,124780.0,24.5387,24.5562,24.5125,24.53,124780.0
2021-07-15 12:30:00,28.1,28.12,28.07,28.09,87475.0,24.53,24.5475,24.5038,24.5213,87475.0
2021-07-15 12:40:00,28.08,28.13,28.07,28.11,113589.0,24.5125,24.5562,24.5038,24.5387,113589.0
2021-07-15 12:50:00,28.11,28.14,28.09,28.12,94822.0,24.5387,24.5649,24.5213,24.5475,94822.0
2021-07-15 13:00:00,28.12,28.12,28.05,28.05,64604.0,24.5475,24.5475,24.4863,24.4863,64604.0
2021-07-15 13:10:00,28.05,28.06,28.01,28.01,124458.0,24.4863,24.4951,24.4514,24.4514,124458.0
2021-07-15 13:20:00,28.02,28.07,28.01,28.06,185906.0,24.4602,24.5038,24.4514,24.4951,185906.0
2021-07-15 13:30:00,28.05,28.06,27.94,27.95,217524.0,24.4863,24.4951,24.3903,24.399,217524.0
2021-07-15 13:40:00,27.95,27.99,27.92,27.95,158285.0,24.399,24.434,24.3729,24.399,158285.0
2021-07-15 13:50:00,27.96,27.97,27.84,27.84,143873.0,24.4078,24.4165,24.303,24.303,143873.0
2021-07-15 14:00:00,27.84,27.96,27.83,27.95,158878.0,24.303,24.4078,24.2943,24.399,158878.0
2021-07-15 14:10:00,27.94,27.99,27.91,27.98,126056.0,24.3903,24.434,24.3641,24.4252,126056.0
2021-07-15 14:20:00,27.98,28.04,27.98,28.04,113752.0,24.4252,24.4776,24.4252,24.4776,113752.0
2021-07-15 14:30:00,28.03,28.11,28.02,28.08,125068.0,24.4689,24.5387,24.4602,24.5125,125068.0
2021-07-15 14:40:00,28.08,28.09,28.01,28.08,96958.0,24.5125,24.5213,24.4514,24.5125,96958.0
2021-07-15 14:50:00,28.08,28.09,28.06,28.08,59561.0,24.5125,24.5213,24.4951,24.5125,59561.0
2021-07-15 15:00:00,28.08,28.14,28.07,28.1,88626.0,24.5125,24.5649,24.5038,24.53,88626.0
2021-07-15 15:10:00,28.09,28.09,28.02,28.06,159378.0,24.5213,24.5213,24.4602,24.4951,159378.0
2021-07-15 15:20:00,28.06,28.07,28.03,28.06,154044.0,24.4951,24.5038,24.4689,24.4951,154044.0
2021-07-15 15:30:00,28.07,28.08,28.0,28.01,244828.0,24.5038,24.5125,24.4427,24.4514,244828.0
2021-07-15 15:40:00,28.01,28.08,28.0,28.03,454802.0,24.4514,24.5125,24.4427,24.4689,454802.0
2021-07-15 15:50:00,28.03,28.12,28.02,28.09,596876.0,24.4689,24.5475,24.4602,24.5213,596876.0
2021-07-16 09:30:00,28.21,28.37,28.12,28.22,387142.0,24.626,24.7657,24.5475,24.6347,387142.0
2021-07-16 09:40:00,28.21,28.28,28.16,28.16,129394.0,24.626,24.6871,24.5824,24.5824,129394.0
2021-07-16 09:50:00,28.16,28.19,28.13,28.14,76567.0,24.5824,24.6086,24.5562,24.5649,76567.0
2021-07-16 10:00:00,28.14,28.14,28.02,28.05,91362.0,24.5649,24.5649,24.4602,24.4863,91362.0
2021-07-16 10:10:00,28.05,28.06,27.95,27.99,105131.0,24.4863,24.4951,24.399,24.434,105131.0
2021-07-16 10:20:00,27.99,28.0,27.9,27.93,95073.0,24.434,24.4427,24.3554,24.3816,95073.0
2021-07-16 10:30:00,27.93,28.03,27.93,28.02,117451.0,24.3816,24.4689,24.3816,24.4602,117451.0
2021-07-16 10:40:00,28.02,28.02,27.93,27.95,60301.0,24.4602,24.4602,24.3816,24.399,60301.0
2021-07-16 10:50:00,27.95,28.04,27.93,28.04,107333.0,24.399,24.4776,24.3816,24.4776,107333.0
2021-07-16 11:00:00,28.03,28.04,27.92,27.97,73890.0,24.4689,24.4776,24.3729,24.4165,73890.0
2021-07-16 11:10:00,27.97,28.01,27.92,27.98,63291.0,24.4165,24.4514,24.3729,24.4252,63291.0
2021-07-16 11:20:00,27.98,28.0,27.95,27.96,61103.0,24.4252,24.4427,24.399,24.4078,61103.0
2021-07-16 11:30:00,27.96,28.05,27.96,28.04,93560.0,24.4078,24.4863,24.4078,24.4776,93560.0
2021-07-16 11:40:00,28.04,28.05,27.96,27.98,114428.0,24.4776,24.4863,24.4078,24.4252,114428.0
2021-07-16 11:50:00,27.98,28.07,27.97,28.07,60965.0,24.4252,24.5038,24.4165,24.5038,60965.0
2021-07-16 12:00:00,28.06,28.1,28.05,28.09,62871.0,24.4951,24.53,24.4863,24.5213,62871.0
2021-07-16 12:10:00,28.1,28.11,28.03,28.06,93056.0,24.53,24.5387,24.4689,24.4951,93056.0
2021-07-16 12:20:00,28.06,28.06,27.97,27.99,111686.0,24.4951,24.4951,24.4165,24.434,111686.0
2021-07-16 12:30:00,27.99,27.99,27.94,27.95,75076.0,24.434,24.434,24.3903,24.399,75076.0
2021-07-16 12:40:00,27.95,27.96,27.92,27.94,77884.0,24.399,24.4078,24.3729,24.3903,77884.0
2021-07-16 12:50:00,27.94,27.96,27.93,27.95,65457.0,24.3903,24.4078,24.3816,24.399,65457.0
2021-07-16 13:00:00,27.95,28.04,27.95,28.01,79657.0,24.399,24.4776,24.399,24.4514,79657.0
2021-07-16 13:10:00,28.01,28.04,27.97,27.99,92614.0,24.4514,24.4776,24.4165,24.434,92614.0
2021-07-16 13:20:00,27.98,28.01,27.95,27.96,76085.0,24.4252,24.4514,24.399,24.4078,76085.0
2021-07-16 13:30:00,27.97,27.98,27.9,27.91,65409.0,24.4165,24.4252,24.3554,24.3641,65409.0
2021-07-16 13:40:00,27.91,27.92,27.83,27.84,117141.0,24.3641,24.3729,24.2943,24.303,117141.0
2021-07-16 13:50:00,27.85,27.86,27.82,27.84,68090.0,24.3118,24.3205,24.2856,24.303,68090.0
2021-07-16 14:00:00,27.84,27.85,27.8,27.85,75361.0,24.303,24.3118,24.2681,24.3118,75361.0
2021-07-16 14:10:00,27.85,27.92,27.84,27.92,102621.0,24.3118,24.3729,24.303,24.3729,102621.0
2021-07-16 14:20:00,27.92,27.93,27.86,27.87,127724.0,24.3729,24.3816,24.3205,24.3292,127724.0
2021-07-16 14:30:00,27.87,27.9,27.78,27.8,314630.0,24.3292,24.3554,24.2506,24.2681,314630.0
2021-07-16 14:40:00,27.8,27.82,27.75,27.77,78693.0,24.2681,24.2856,24.2245,24.2419,78693.0
2021-07-16 14:50:00,27.77,27.78,27.71,27.72,238818.0,24.2419,24.2506,24.1895,24.1983,238818.0
2021-07-16 15:00:00,27.72,27.72,27.61,27.64,139783.0,24.1983,24.1983,24.1022,24.1284,139783.0
2021-07-16 15:10:00,27.64,27.65,27.57,27.61,187493.0,24.1284,24.1372,24.0673,24.1022,187493.0
2021-07-16 15:20:00,27.61,27.61,27.49,27.51,200362.0,24.1022,24.1022,23.9975,24.015,200362.0
2021-07-16 15:30:00,27.51,27.55,27.47,27.54,192934.0,24.015,24.0499,23.98,24.0411,192934.0
2021-07-16 15:40:00,27.54,27.58,27.46,27.47,297554.0,24.0411,24.0761,23.9713,23.98,297554.0
2021-07-16 15:50:00,27.47,27.58,27.45,27.53,857567.0,23.98,24.0761,23.9626,24.0324,857567.0
2021-07-19 09:30:00,27.12,27.46,26.91,27.36,909211.0,23.6745,23.9713,23.4912,23.884,909211.0
2021-07-19 09:40:00,27.37,27.73,27.33,27.55,911033.0,23.8927,24.207,23.8578,24.0499,911033.0
2021-07-19 09:50:00,27.54,27.54,27.22,27.31,384068.0,24.0411,24.0411,23.7618,23.8404,384068.0
2021-07-19 10:00:00,27.31,27.42,27.26,27.35,288011.0,23.8404,23.9364,23.7967,23.8753,288011.0
2021-07-19 10:10:00,27.35,27.38,27.2,27.24,234821.0,23.8753,23.9015,23.7443,23.7793,234821.0
2021-07-19 10:20:00,27.23,27.56,27.2,27.55,269897.0,23.7705,24.0586,23.7443,24.0499,269897.0
2021-07-19 10:30:00,27.55,27.76,27.52,27.76,367673.0,24.0499,24.2332,24.0237,24.2332,367673.0
2021-07-19 10:40:00,27.76,27.78,27.68,27.74,411775.0,24.2332,24.2506,24.1634,24.2157,411775.0
2021-07-19 10:50:00,27.74,27.76,27.61,27.67,209487.0,24.2157,24.2332,24.1022,24.1546,209487.0
2021-07-19 11:00:00,27.68,27.76,27.59,27.7,213215.0,24.1634,24.2332,24.0848,24.1808,213215.0
2021-07-19 11:10:00,27.7,27.72,27.64,27.66,252523.0,24.1808,24.1983,24.1284,24.1459,252523.0
2021-07-19 11:20:00,27.65,27.65,27.49,27.54,177072.0,24.1372,24.1372,23.9975,24.0411,177072.0
2021-07-19 11:30:00,27.53,27.71,27.52,27.66,299768.0,24.0324,24.1895,24.0237,24.1459,299768.0
2021-07-19 11:40:00,27.66,27.78,27.64,27.76,333316.0,24.1459,24.2506,24.1284,24.2332,333316.0
2021-07-19 11:50:00,27.75,27.8,27.7,27.75,120744.0,24.2245,24.2681,24.1808,24.2245,120744.0
2021-07-19 12:00:00,27.74,27.74,27.55,27.55,232668.0,24.2157,24.2157,24.0499,24.0499,232668.0
2021-07-19 12:10:00,27.55,27.57,27.51,27.51,194288.0,24.0499,24.0673,24.015,24.015,194288.0
2021-07-19 12:20:00,27.51,27.57,27.49,27.5,133414.0,24.015,24.0673,23.9975,24.0062,133414.0
2021-07-19 12:30:00,27.51,27.54,27.46,27.51,247817.0,24.015,24.0411,23.9713,24.015,247817.0
2021-07-19 12:40:00,27.51,27.51,27.42,27.46,99958.0,24.015,24.015,23.9364,23.9713,99958.0
2021-07-19 12:50:00,27.46,27.51,27.44,27.49,158030.0,23.9713,24.015,23.9538,23.9975,158030.0
2021-07-19 13:00:00,27.49,27.63,27.48,27.62,143620.0,23.9975,24.1197,23.9888,24.111,143620.0
2021-07-19 13:10:00,27.63,27.63,27.48,27.49,161697.0,24.1197,24.1197,23.9888,23.9975,161697.0
2021-07-19 13:20:00,27.49,27.51,27.37,27.41,119717.0,23.9975,24.015,23.8927,23.9277,119717.0
2021-07-19 13:30:00,27.41,27.45,27.34,27.43,107838.0,23.9277,23.9626,23.8665,23.9451,107838.0
2021-07-19 13:40:00,27.43,27.53,27.42,27.46,622138.0,23.9451,24.0324,23.9364,23.9713,622138.0
2021-07-19 13:50:00,27.46,27.5,27.41,27.49,94681.0,23.9713,24.0062,23.9277,23.9975,94681.0
2021-07-19 14:00:00,27.49,27.57,27.45,27.47,137825.0,23.9975,24.0673,23.9626,23.98,137825.0
2021-07-19 14:10:00,27.46,27.52,27.45,27.52,96581.0,23.9713,24.0237,23.9626,24.0237,96581.0
2021-07-19 14:20:00,27.52,27.53,27.42,27.47,214735.0,24.0237,24.0324,23.9364,23.98,214735.0
2021-07-19 14:30:00,27.48,27.48,27.38,27.39,151395.0,23.9888,23.9888,23.9015,23.9102,151395.0
2021-07-19 14:40:00,27.39,27.43,27.35,27.4,131877.0,23.9102,23.9451,23.8753,23.9189,131877.0
2021-07-19 14:50:00,27.41,27.46,27.37,27.41,138932.0,23.9277,23.9713,23.8927,23.9277,138932.0
2021-07-19 15:00:00,27.41,27.47,27.39,27.45,148969.0,23.9277,23.98,23.9102,23.9626,148969.0
2021-07-19 15:10:00,27.45,27.5,27.39,27.39,149903.0,23.9626,24.0062,23.9102,23.9102,149903.0
2021-07-19 15:20:00,27.39,27.43,27.38,27.39,195677.0,23.9102,23.9451,23.9015,23.9102,195677.0
2021-07-19 15:30:00,27.39,27.5,27.39,27.49,323181.0,23.9102,24.0062,23.9102,23.9975,323181.0
2021-07-19 15:40:00,27.5,27.5,27.44,27.47,385608.0,24.0062,24.0062,23.9538,23.98,385608.0
2021-07-19 15:50:00,27.47,27.6,27.45,27.6,806922.0,23.98,24.0935,23.9626,24.0935,806922.0
2021-07-20 09:30:00,27.74,28.33,27.74,28.27,868711.0,24.2157,24.7308,24.2157,24.6784,868711.0
2021-07-20 09:40:00,28.27,28.29,28.12,28.26,327016.0,24.6784,24.6959,24.5475,24.6697,327016.0
2021-07-20 09:50:00,28.26,28.48,28.22,28.46,475130.0,24.6697,24.8617,24.6347,24.8443,475130.0
2021-07-20 10:00:00,28.46,28.49,28.35,28.46,251316.0,24.8443,24.8704,24.7482,24.8443,251316.0
2021-07-20 10:10:00,28.46,28.6,28.45,28.55,208210.0,24.8443,24.9665,24.8355,24.9228,208210.0
2021-07-20 10:20:00,28.55,28.63,28.54,28.6,188567.0,24.9228,24.9927,24.9141,24.9665,188567.0
2021-07-20 10:30:00,28.6,28.63,28.41,28.45,163597.0,24.9665,24.9927,24.8006,24.8355,163597.0
2021-07-20 10:40:00,28.45,28.55,28.44,28.5,139246.0,24.8355,24.9228,24.8268,24.8792,139246.0
2021-07-20 10:50:00,28.5,28.55,28.46,28.55,142719.0,24.8792,24.9228,24.8443,24.9228,142719.0
2021-07-20 11:00:00,28.55,28.63,28.54,28.57,191980.0,24.9228,24.9927,24.9141,24.9403,191980.0
2021-07-20 11:10:00,28.56,28.62,28.48,28.56,289739.0,24.9316,24.9839,24.8617,24.9316,289739.0
2021-07-20 11:20:00,28.56,28.67,28.55,28.58,229445.0,24.9316,25.0276,24.9228,24.949,229445.0
2021-07-20 11:30:00,28.58,28.58,28.46,28.46,134029.0,24.949,24.949,24.8443,24.8443,134029.0
2021-07-20 11:40:00,28.46,28.59,28.46,28.59,104030.0,24.8443,24.9577,24.8443,24.9577,104030.0
2021-07-20 11:50:00,28.59,28.63,28.52,28.53,171537.0,24.9577,24.9927,24.8966,24.9054,171537.0
2021-07-20 12:00:00,28.54,28.57,28.42,28.44,247930.0,24.9141,24.9403,24.8093,24.8268,247930.0
2021-07-20 12:10:00,28.43,28.51,28.42,28.48,162220.0,24.8181,24.8879,24.8093,24.8617,162220.0
2021-07-20 12:20:00,28.48,28.51,28.45,28.46,173356.0,24.8617,24.8879,24.8355,24.8443,173356.0
2021-07-20 12:30:00,28.46,28.52,28.42,28.43,163161.0,24.8443,24.8966,24.8093,24.8181,163161.0
2021-07-20 12:40:00,28.43,28.49,28.42,28.48,174625.0,24.8181,24.8704,24.8093,24.8617,174625.0
2021-07-20 12:50:00,28.49,28.51,28.39,28.39,168343.0,24.8704,24.8879,24.7831,24.7831,168343.0
2021-07-20 13:00:00,28.4,28.42,28.23,28.24,200545.0,24.7919,24.8093,24.6435,24.6522,200545.0
2021-07-20 13:10:00,28.24,28.3,28.23,28.24,145906.0,24.6522,24.7046,24.6435,24.6522,145906.0
2021-07-20 13:20:00,28.24,28.25,28.17,28.21,165335.0,24.6522,24.6609,24.5911,24.626,165335.0
2021-07-20 13:30:00,28.2,28.26,28.2,28.24,150626.0,24.6173,24.6697,24.6173,24.6522,150626.0
2021-07-20 13:40:00,28.24,28.26,28.15,28.17,206605.0,24.6522,24.6697,24.5736,24.5911,206605.0
2021-07-20 13:50:00,28.17,28.22,28.16,28.16,204216.0,24.5911,24.6347,24.5824,24.5824,204216.0
2021-07-20 14:00:00,28.16,28.25,28.16,28.16,293125.0,24.5824,24.6609,24.5824,24.5824,293125.0
2021-07-20 14:10:00,28.17,28.25,28.16,28.23,227468.0,24.5911,24.6609,24.5824,24.6435,227468.0
2021-07-20 14:20:00,28.22,28.24,28.17,28.21,211914.0,24.6347,24.6522,24.5911,24.626,211914.0
2021-07-20 14:30:00,28.21,28.23,28.16,28.16,258756.0,24.626,24.6435,24.5824,24.5824,258756.0
2021-07-20 14:40:00,28.16,28.2,28.14,28.16,260647.0,24.5824,24.6173,24.5649,24.5824,260647.0
2021-07-20 14:50:00,28.16,28.26,28.15,28.2,179322.0,24.5824,24.6697,24.5736,24.6173,179322.0
2021-07-20 15:00:00,28.2,28.27,28.19,28.27,161968.0,24.6173,24.6784,24.6086,24.6784,161968.0
2021-07-20 15:10:00,28.27,28.39,28.26,28.3,210823.0,24.6784,24.7831,24.6697,24.7046,210823.0
2021-07-20 15:20:00,28.3,28.36,28.29,28.36,235998.0,24.7046,24.757,24.6959,24.757,235998.0
2021-07-20 15:30:00,28.36,28.38,28.3,28.3,223805.0,24.757,24.7744,24.7046,24.7046,223805.0
2021-07-20 15:40:00,28.3,28.31,28.22,28.24,356106.0,24.7046,24.7133,24.6347,24.6522,356106.0
2021-07-20 15:50:00,28.24,28.26,28.15,28.2,1786277.0,24.6522,24.6697,24.5736,24.6173,1786277.0
2021-07-21 09:30:00,28.45,28.45,28.07,28.27,344296.0,24.8355,24.8355,24.5038,24.6784,344296.0
2021-07-21 09:40:00,28.26,28.46,28.17,28.44,324712.0,24.6697,24.8443,24.5911,24.8268,324712.0
2021-07-21 09:50:00,28.43,28.54,28.42,28.54,128099.0,24.8181,24.9141,24.8093,24.9141,128099.0
2021-07-21 10:00:00,28.54,28.57,28.47,28.47,149377.0,24.9141,24.9403,24.853,24.853,149377.0
2021-07-21 10:10:00,28.47,28.51,28.42,28.5,172994.0,24.853,24.8879,24.8093,24.8792,172994.0
2021-07-21 10:20:00,28.5,28.56,28.44,28.45,127571.0,24.8792,24.9316,24.8268,24.8355,127571.0
2021-07-21 10:30:00,28.44,28.47,28.4,28.43,146020.0,24.8268,24.853,24.7919,24.8181,146020.0
2021-07-21 10:40:00,28.43,28.47,28.33,28.35,173032.0,24.8181,24.853,24.7308,24.7482,173032.0
2021-07-21 10:50:00,28.34,28.38,28.32,28.36,150634.0,24.7395,24.7744,24.722,24.757,150634.0
2021-07-21 11:00:00,28.36,28.41,28.36,28.4,194744.0,24.757,24.8006,24.757,24.7919,194744.0
2021-07-21 11:10:00,28.4,28.41,28.34,28.37,279867.0,24.7919,24.8006,24.7395,24.7657,279867.0
2021-07-21 11:20:00,28.37,28.4,28.28,28.28,263948.0,24.7657,24.7919,24.6871,24.6871,263948.0
2021-07-21 11:30:00,28.29,28.38,28.28,28.34,198632.0,24.6959,24.7744,24.6871,24.7395,198632.0
2021-07-21 11:40:00,28.34,28.42,28.32,28.42,192234.0,24.7395,24.8093,24.722,24.8093,192234.0
2021-07-21 11:50:00,28.41,28.5,28.41,28.47,154516.0,24.8006,24.8792,24.8006,24.853,154516.0
2021-07-21 12:00:00,28.47,28.5,28.46,28.46,146190.0,24.853,24.8792,24.8443,24.8443,146190.0
2021-07-21 12:10:00,28.46,28.49,28.45,28.48,109988.0,24.8443,24.8704,24.8355,24.8617,109988.0
2021-07-21 12:20:00,28.48,28.5,28.45,28.45,89321.0,24.8617,24.8792,24.8355,24.8355,89321.0
2021-07-21 12:30:00,28.46,28.48,28.44,28.47,90700.0,24.8443,24.8617,24.8268,24.853,90700.0
2021-07-21 12:40:00,28.47,28.47,28.41,28.42,101498.0,24.853,24.853,24.8006,24.8093,101498.0
2021-07-21 12:50:00,28.42,28.44,28.38,28.41,84880.0,24.8093,24.8268,24.7744,24.8006,84880.0
2021-07-21 13:00:00,28.41,28.45,28.4,28.43,141535.0,24.8006,24.8355,24.7919,24.8181,141535.0
2021-07-21 13:10:00,28.42,28.49,28.3,28.42,2571698.0,24.8093,24.8704,24.7046,24.8093,2571698.0
2021-07-21 13:20:00,28.42,28.49,28.36,28.49,105930.0,24.8093,24.8704,24.757,24.8704,105930.0
2021-07-21 13:30:00,28.49,28.55,28.47,28.55,150697.0,24.8704,24.9228,24.853,24.9228,150697.0
2021-07-21 13:40:00,28.54,28.55,28.51,28.53,56466.0,24.9141,24.9228,24.8879,24.9054,56466.0
2021-07-21 13:50:00,28.53,28.59,28.52,28.56,96311.0,24.9054,24.9577,24.8966,24.9316,96311.0
2021-07-21 14:00:00,28.55,28.57,28.5,28.52,71864.0,24.9228,24.9403,24.8792,24.8966,71864.0
2021-07-21 14:10:00,28.51,28.53,28.45,28.52,180977.0,24.8879,24.9054,24.8355,24.8966,180977.0
2021-07-21 14:20:00,28.52,28.58,28.5,28.58,62173.0,24.8966,24.949,24.8792,24.949,62173.0
2021-07-21 14:30:00,28.58,28.58,28.49,28.52,85193.0,24.949,24.949,24.8704,24.8966,85193.0
2021-07-21 14:40:00,28.52,28.54,28.49,28.51,76762.0,24.8966,24.9141,24.8704,24.8879,76762.0
2021-07-21 14:50:00,28.5,28.52,28.49,28.51,95937.0,24.8792,24.8966,24.8704,24.8879,95937.0
2021-07-21 15:00:00,28.51,28.57,28.5,28.57,111422.0,24.8879,24.9403,24.8792,24.9403,111422.0
2021-07-21 15:10:00,28.57,28.62,28.55,28.62,121353.0,24.9403,24.9839,24.9228,24.9839,121353.0
2021-07-21 15:20:00,28.62,28.63,28.57,28.63,169113.0,24.9839,24.9927,24.9403,24.9927,169113.0
2021-07-21 15:30:00,28.63,28.64,28.51,28.54,317275.0,24.9927,25.0014,24.8879,24.9141,317275.0
2021-07-21 15:40:00,28.54,28.56,28.5,28.51,290547.0,24.9141,24.9316,24.8792,24.8879,290547.0
2021-07-21 15:50:00,28.51,28.53,28.46,28.53,823813.0,24.8879,24.9054,24.8443,24.9054,823813.0
2021-07-22 09:30:00,28.59,28.64,28.41,28.49,258636.0,24.9577,25.0014,24.8006,24.8704,258636.0
2021-07-22 09:40:00,28.49,28.54,28.35,28.36,141907.0,24.8704,24.9141,24.7482,24.757,141907.0
2021-07-22 09:50:00,28.36,28.42,28.3,28.34,120135.0,24.757,24.8093,24.7046,24.7395,120135.0
2021-07-22 10:00:00,28.34,28.38,28.28,28.34,122970.0,24.7395,24.7744,24.6871,24.7395,122970.0
2021-07-22 10:10:00,28.34,28.38,28.31,28.34,93854.0,24.7395,24.7744,24.7133,24.7395,93854.0
2021-07-22 10:20:00,28.33,28.33,28.26,28.28,79316.0,24.7308,24.7308,24.6697,24.6871,79316.0
2021-07-22 10:30:00,28.28,28.3,28.22,28.29,106942.0,24.6871,24.7046,24.6347,24.6959,106942.0
2021-07-22 10:40:00,28.28,28.33,28.23,28.24,156832.0,24.6871,24.7308,24.6435,24.6522,156832.0
2021-07-22 10:50:00,28.23,28.25,28.2,28.21,68309.0,24.6435,24.6609,24.6173,24.626,68309.0
2021-07-22 11:00:00,28.21,28.25,28.14,28.14,280813.0,24.626,24.6609,24.5649,24.5649,280813.0
2021-07-22 11:10:00,28.14,28.15,28.05,28.11,347372.0,24.5649,24.5736,24.4863,24.5387,347372.0
2021-07-22 11:20:00,28.11,28.12,28.01,28.04,108528.0,24.5387,24.5475,24.4514,24.4776,108528.0
2021-07-22 11:30:00,28.04,28.08,28.0,28.07,113207.0,24.4776,24.5125,24.4427,24.5038,113207.0
2021-07-22 11:40:00,28.07,28.07,27.98,28.0,168656.0,24.5038,24.5038,24.4252,24.4427,168656.0
2021-07-22 11:50:00,28.01,28.03,27.97,27.99,112271.0,24.4514,24.4689,24.4165,24.434,112271.0
2021-07-22 12:00:00,28.0,28.02,27.95,27.95,86055.0,24.4427,24.4602,24.399,24.399,86055.0
2021-07-22 12:10:00,27.95,27.97,27.91,27.92,89886.0,24.399,24.4165,24.3641,24.3729,89886.0
2021-07-22 12:20:00,27.93,28.01,27.93,28.01,90077.0,24.3816,24.4514,24.3816,24.4514,90077.0
2021-07-22 12:30:00,28.0,28.01,27.94,27.97,151602.0,24.4427,24.4514,24.3903,24.4165,151602.0
2021-07-22 12:40:00,27.97,27.98,27.93,27.96,198137.0,24.4165,24.4252,24.3816,24.4078,198137.0
2021-07-22 12:50:00,27.96,28.07,27.95,28.03,96602.0,24.4078,24.5038,24.399,24.4689,96602.0
2021-07-22 13:00:00,28.03,28.06,28.0,28.04,104038.0,24.4689,24.4951,24.4427,24.4776,104038.0
2021-07-22 13:10:00,28.04,28.09,28.03,28.05,109300.0,24.4776,24.5213,24.4689,24.4863,109300.0
2021-07-22 13:20:00,28.05,28.06,28.0,28.0,73598.0,24.4863,24.4951,24.4427,24.4427,73598.0
2021-07-22 13:30:00,28.01,28.04,27.97,27.99,123015.0,24.4514,24.4776,24.4165,24.434,123015.0
2021-07-22 13:40:00,27.99,28.0,27.91,27.94,111278.0,24.434,24.4427,24.3641,24.3903,111278.0
2021-07-22 13:50:00,27.93,27.96,27.91,27.94,192974.0,24.3816,24.4078,24.3641,24.3903,192974.0
2021-07-22 14:00:00,27.94,27.97,27.92,27.93,132892.0,24.3903,24.4165,24.3729,24.3816,132892.0
2021-07-22 14:10:00,27.93,27.95,27.9,27.92,272133.0,24.3816,24.399,24.3554,24.3729,272133.0
2021-07-22 14:20:00,27.92,27.94,27.9,27.92,152111.0,24.3729,24.3903,24.3554,24.3729,152111.0
2021-07-22 14:30:00,27.92,27.92,27.86,27.87,201029.0,24.3729,24.3729,24.3205,24.3292,201029.0
2021-07-22 14:40:00,27.86,27.89,27.83,27.84,223683.0,24.3205,24.3467,24.2943,24.303,223683.0
2021-07-22 14:50:00,27.84,27.88,27.83,27.87,184661.0,24.303,24.3379,24.2943,24.3292,184661.0
2021-07-22 15:00:00,27.87,27.88,27.83,27.83,165756.0,24.3292,24.3379,24.2943,24.2943,165756.0
2021-07-22 15:10:00,27.83,27.84,27.77,27.8,299551.0,24.2943,24.303,24.2419,24.2681,299551.0
2021-07-22 15:20:00,27.8,27.81,27.77,27.78,205504.0,24.2681,24.2768,24.2419,24.2506,205504.0
2021-07-22 15:30:00,27.78,27.78,27.73,27.75,250177.0,24.2506,24.2506,24.207,24.2245,250177.0
2021-07-22 15:40:00,27.75,27.78,27.71,27.77,387047.0,24.2245,24.2506,24.1895,24.2419,387047.0
2021-07-22 15:50:00,27.78,27.8,27.73,27.8,974580.0,24.2506,24.2681,24.207,24.2681,974580.0
2021-07-23 09:30:00,27.97,28.1,27.92,27.96,223816.0,24.4165,24.53,24.3729,24.4078,223816.0
2021-07-23 09:40:00,27.96,28.08,27.96,27.99,174988.0,24.4078,24.5125,24.4078,24.434,174988.0
2021-07-23 09:50:00,27.99,28.02,27.91,27.95,135027.0,24.434,24.4602,24.3641,24.399,135027.0
2021-07-23 10:00:00,27.96,28.05,27.92,28.03,333465.0,24.4078,24.4863,24.3729,24.4689,333465.0
2021-07-23 10:10:00,28.03,28.1,27.98,28.01,457729.0,24.4689,24.53,24.4252,24.4514,457729.0
2021-07-23 10:20:00,28.01,28.04,27.98,28.04,205917.0,24.4514,24.4776,24.4252,24.4776,205917.0
2021-07-23 10:30:00,28.04,28.08,28.02,28.02,198539.0,24.4776,24.5125,24.4602,24.4602,198539.0
2021-07-23 10:40:00,28.02,28.07,28.0,28.05,117898.0,24.4602,24.5038,24.4427,24.4863,117898.0
2021-07-23 10:50:00,28.05,28.2,28.05,28.2,363857.0,24.4863,24.6173,24.4863,24.6173,363857.0
2021-07-23 11:00:00,28.2,28.39,28.2,28.3,529884.0,24.6173,24.7831,24.6173,24.7046,529884.0
2021-07-23 11:10:00,28.3,28.31,28.2,28.22,116870.0,24.7046,24.7133,24.6173,24.6347,116870.0
2021-07-23 11:20:00,28.21,28.38,28.21,28.38,378903.0,24.626,24.7744,24.626,24.7744,378903.0
2021-07-23 11:30:00,28.38,28.41,28.28,28.3,218535.0,24.7744,24.8006,24.6871,24.7046,218535.0
2021-07-23 11:40:00,28.3,28.31,28.2,28.21,125845.0,24.7046,24.7133,24.6173,24.626,125845.0
2021-07-23 11:50:00,28.2,28.24,28.18,28.18,76705.0,24.6173,24.6522,24.5998,24.5998,76705.0
2021-07-23 12:00:00,28.19,28.23,28.17,28.22,58627.0,24.6086,24.6435,24.5911,24.6347,58627.0
2021-07-23 12:10:00,28.23,28.24,28.21,28.21,80617.0,24.6435,24.6522,24.626,24.626,80617.0
2021-07-23 12:20:00,28.21,28.23,28.14,28.14,108094.0,24.626,24.6435,24.5649,24.5649,108094.0
2021-07-23 12:30:00,28.15,28.16,28.09,28.14,86426.0,24.5736,24.5824,24.5213,24.5649,86426.0
2021-07-23 12:40:00,28.15,28.16,28.09,28.11,74356.0,24.5736,24.5824,24.5213,24.5387,74356.0
2021-07-23 12:50:00,28.1,28.12,28.08,28.1,74160.0,24.53,24.5475,24.5125,24.53,74160.0
2021-07-23 13:00:00,28.09,28.14,28.07,28.14,71410.0,24.5213,24.5649,24.5038,24.5649,71410.0
2021-07-23 13:10:00,28.14,28.19,28.13,28.18,103301.0,24.5649,24.6086,24.5562,24.5998,103301.0
2021-07-23 13:20:00,28.18,28.19,28.15,28.18,87264.0,24.5998,24.6086,24.5736,24.5998,87264.0
2021-07-23 13:30:00,28.18,28.18,28.13,28.15,85515.0,24.5998,24.5998,24.5562,24.5736,85515.0
2021-07-23 13:40:00,28.15,28.17,28.11,28.15,84671.0,24.5736,24.5911,24.5387,24.5736,84671.0
2021-07-23 13:50:00,28.16,28.18,28.13,28.18,62340.0,24.5824,24.5998,24.5562,24.5998,62340.0
2021-07-23 14:00:00,28.18,28.23,28.15,28.21,160020.0,24.5998,24.6435,24.5736,24.626,160020.0
2021-07-23 14:10:00,28.21,28.23,28.19,28.19,90914.0,24.626,24.6435,24.6086,24.6086,90914.0
2021-07-23 14:20:00,28.19,28.2,28.12,28.13,89772.0,24.6086,24.6173,24.5475,24.5562,89772.0
2021-07-23 14:30:00,28.13,28.16,28.11,28.16,131120.0,24.5562,24.5824,24.5387,24.5824,131120.0
2021-07-23 14:40:00,28.15,28.17,28.12,28.13,108138.0,24.5736,24.5911,24.5475,24.5562,108138.0
2021-07-23 14:50:00,28.13,28.18,28.12,28.17,113758.0,24.5562,24.5998,24.5475,24.5911,113758.0
2021-07-23 15:00:00,28.17,28.17,28.12,28.15,131902.0,24.5911,24.5911,24.5475,24.5736,131902.0
2021-07-23 15:10:00,28.16,28.16,28.11,28.14,112587.0,24.5824,24.5824,24.5387,24.5649,112587.0
2021-07-23 15:20:00,28.14,28.17,28.12,28.16,144917.0,24.5649,24.5911,24.5475,24.5824,144917.0
2021-07-23 15:30:00,28.16,28.25,28.15,28.25,232204.0,24.5824,24.6609,24.5736,24.6609,232204.0
2021-07-23 15:40:00,28.25,28.27,28.23,28.25,234173.0,24.6609,24.6784,24.6435,24.6609,234173.0
2021-07-23 15:50:00,28.25,28.26,28.19,28.19,727323.0,24.6609,24.6697,24.6086,24.6086,727323.0
2021-07-26 09:30:00,28.35,28.63,28.35,28.57,231925.0,24.7482,24.9927,24.7482,24.9403,231925.0
2021-07-26 09:40:00,28.58,28.75,28.57,28.72,172742.0,24.949,25.0974,24.9403,25.0712,172742.0
2021-07-26 09:50:00,28.72,28.81,28.67,28.68,173892.0,25.0712,25.1498,25.0276,25.0363,173892.0
2021-07-26 10:00:00,28.68,28.73,28.61,28.61,119689.0,25.0363,25.08,24.9752,24.9752,119689.0
2021-07-26 10:10:00,28.61,28.67,28.58,28.66,97283.0,24.9752,25.0276,24.949,25.0188,97283.0
2021-07-26 10:20:00,28.67,28.71,28.59,28.66,156796.0,25.0276,25.0625,24.9577,25.0188,156796.0
2021-07-26 10:30:00,28.66,28.69,28.56,28.57,110213.0,25.0188,25.045,24.9316,24.9403,110213.0
2021-07-26 10:40:00,28.57,28.59,28.5,28.52,230969.0,24.9403,24.9577,24.8792,24.8966,230969.0
2021-07-26 10:50:00,28.51,28.54,28.43,28.47,184805.0,24.8879,24.9141,24.8181,24.853,184805.0
2021-07-26 11:00:00,28.47,28.57,28.44,28.55,112582.0,24.853,24.9403,24.8268,24.9228,112582.0
2021-07-26 11:10:00,28.56,28.59,28.54,28.59,67550.0,24.9316,24.9577,24.9141,24.9577,67550.0
2021-07-26 11:20:00,28.59,28.61,28.55,28.59,84631.0,24.9577,24.9752,24.9228,24.9577,84631.0
2021-07-26 11:30:00,28.59,28.59,28.52,28.55,124018.0,24.9577,24.9577,24.8966,24.9228,124018.0
2021-07-26 11:40:00,28.55,28.58,28.53,28.55,86224.0,24.9228,24.949,24.9054,24.9228,86224.0
2021-07-26 11:50:00,28.55,28.56,28.51,28.52,52306.0,24.9228,24.9316,24.8879,24.8966,52306.0
2021-07-26 12:00:00,28.51,28.52,28.42,28.47,77316.0,24.8879,24.8966,24.8093,24.853,77316.0
2021-07-26 12:10:00,28.48,28.5,28.45,28.5,50808.0,24.8617,24.8792,24.8355,24.8792,50808.0
2021-07-26 12:20:00,28.51,28.56,28.49,28.56,75781.0,24.8879,24.9316,24.8704,24.9316,75781.0
2021-07-26 12:30:00,28.55,28.56,28.48,28.5,76679.0,24.9228,24.9316,24.8617,24.8792,76679.0
2021-07-26 12:40:00,28.51,28.51,28.43,28.43,38728.0,24.8879,24.8879,24.8181,24.8181,38728.0
2021-07-26 12:50:00,28.43,28.45,28.37,28.39,48439.0,24.8181,24.8355,24.7657,24.7831,48439.0
2021-07-26 13:00:00,28.39,28.44,28.38,28.43,57744.0,24.7831,24.8268,24.7744,24.8181,57744.0
2021-07-26 13:10:00,28.43,28.44,28.4,28.42,45761.0,24.8181,24.8268,24.7919,24.8093,45761.0
2021-07-26 13:20:00,28.42,28.44,28.4,28.41,59508.0,24.8093,24.8268,24.7919,24.8006,59508.0
2021-07-26 13:30:00,28.41,28.42,28.38,28.41,38962.0,24.8006,24.8093,24.7744,24.8006,38962.0
2021-07-26 13:40:00,28.41,28.43,28.39,28.39,71055.0,24.8006,24.8181,24.7831,24.7831,71055.0
2021-07-26 13:50:00,28.4,28.43,28.38,28.42,32235.0,24.7919,24.8181,24.7744,24.8093,32235.0
2021-07-26 14:00:00,28.42,28.44,28.41,28.41,42693.0,24.8093,24.8268,24.8006,24.8006,42693.0
2021-07-26 14:10:00,28.42,28.48,28.4,28.48,49560.0,24.8093,24.8617,24.7919,24.8617,49560.0
2021-07-26 14:20:00,28.47,28.48,28.44,28.48,72785.0,24.853,24.8617,24.8268,24.8617,72785.0
2021-07-26 14:30:00,28.47,28.49,28.43,28.44,56884.0,24.853,24.8704,24.8181,24.8268,56884.0
2021-07-26 14:40:00,28.45,28.49,28.43,28.49,61270.0,24.8355,24.8704,24.8181,24.8704,61270.0
2021-07-26 14:50:00,28.49,28.51,28.48,28.5,73742.0,24.8704,24.8879,24.8617,24.8792,73742.0
2021-07-26 15:00:00,28.5,28.51,28.47,28.49,89556.0,24.8792,24.8879,24.853,24.8704,89556.0
2021-07-26 15:10:00,28.48,28.55,28.48,28.55,79507.0,24.8617,24.9228,24.8617,24.9228,79507.0
2021-07-26 15:20:00,28.54,28.56,28.49,28.5,139398.0,24.9141,24.9316,24.8704,24.8792,139398.0
2021-07-26 15:30:00,28.5,28.52,28.47,28.52,157710.0,24.8792,24.8966,24.853,24.8966,157710.0
2021-07-26 15:40:00,28.52,28.56,28.48,28.49,228069.0,24.8966,24.9316,24.8617,24.8704,228069.0
2021-07-26 15:50:00,28.49,28.51,28.44,28.48,576586.0,24.8704,24.8879,24.8268,24.8617,576586.0
2021-07-27 09:30:00,28.14,28.21,27.92,27.94,431513.0,24.5649,24.626,24.3729,24.3903,431513.0
2021-07-27 09:40:00,27.93,28.11,27.93,28.07,443519.0,24.3816,24.5387,24.3816,24.5038,443519.0
2021-07-27 09:50:00,28.08,28.09,27.92,27.93,283294.0,24.5125,24.5213,24.3729,24.3816,283294.0
2021-07-27 10:00:00,27.92,28.02,27.91,28.0,410855.0,24.3729,24.4602,24.3641,24.4427,410855.0
2021-07-27 10:10:00,27.99,28.01,27.88,27.99,341275.0,24.434,24.4514,24.3379,24.434,341275.0
2021-07-27 10:20:00,27.99,28.14,27.99,28.07,342238.0,24.434,24.5649,24.434,24.5038,342238.0
2021-07-27 10:30:00,28.06,28.07,27.95,27.97,289043.0,24.4951,24.5038,24.399,24.4165,289043.0
2021-07-27 10:40:00,27.97,28.03,27.89,28.02,285192.0,24.4165,24.4689,24.3467,24.4602,285192.0
2021-07-27 10:50:00,28.02,28.15,27.99,28.14,240764.0,24.4602,24.5736,24.434,24.5649,240764.0
2021-07-27 11:00:00,28.13,28.16,28.07,28.11,171051.0,24.5562,24.5824,24.5038,24.5387,171051.0
2021-07-27 11:10:00,28.11,28.11,27.99,28.0,165781.0,24.5387,24.5387,24.434,24.4427,165781.0
2021-07-27 11:20:00,28.0,28.05,27.97,28.05,172191.0,24.4427,24.4863,24.4165,24.4863,172191.0
2021-07-27 11:30:00,28.05,28.1,28.04,28.04,164380.0,24.4863,24.53,24.4776,24.4776,164380.0
2021-07-27 11:40:00,28.04,28.14,28.02,28.11,184436.0,24.4776,24.5649,24.4602,24.5387,184436.0
2021-07-27 11:50:00,28.11,28.14,28.07,28.1,101928.0,24.5387,24.5649,24.5038,24.53,101928.0
2021-07-27 12:00:00,28.1,28.1,27.98,28.02,111046.0,24.53,24.53,24.4252,24.4602,111046.0
2021-07-27 12:10:00,28.02,28.02,27.94,27.96,89380.0,24.4602,24.4602,24.3903,24.4078,89380.0
2021-07-27 12:20:00,27.95,27.99,27.92,27.96,107107.0,24.399,24.434,24.3729,24.4078,107107.0
2021-07-27 12:30:00,27.96,27.96,27.91,27.95,61487.0,24.4078,24.4078,24.3641,24.399,61487.0
2021-07-27 12:40:00,27.95,27.98,27.93,27.95,68764.0,24.399,24.4252,24.3816,24.399,68764.0
2021-07-27 12:50:00,27.95,27.97,27.91,27.94,63885.0,24.399,24.4165,24.3641,24.3903,63885.0
2021-07-27 13:00:00,27.95,28.04,27.95,28.03,73952.0,24.399,24.4776,24.399,24.4689,73952.0
2021-07-27 13:10:00,28.03,28.03,27.91,27.93,83256.0,24.4689,24.4689,24.3641,24.3816,83256.0
2021-07-27 13:20:00,27.93,27.94,27.85,27.9,137444.0,24.3816,24.3903,24.3118,24.3554,137444.0
2021-07-27 13:30:00,27.89,27.97,27.89,27.96,96319.0,24.3467,24.4165,24.3467,24.4078,96319.0
2021-07-27 13:40:00,27.96,28.07,27.95,28.06,104748.0,24.4078,24.5038,24.399,24.4951,104748.0
2021-07-27 13:50:00,28.05,28.06,28.02,28.03,84108.0,24.4863,24.4951,24.4602,24.4689,84108.0
2021-07-27 14:00:00,28.03,28.11,28.01,28.11,123408.0,24.4689,24.5387,24.4514,24.5387,123408.0
2021-07-27 14:10:00,28.11,28.2,28.11,28.19,158926.0,24.5387,24.6173,24.5387,24.6086,158926.0
2021-07-27 14:20:00,28.19,28.26,28.17,28.26,125721.0,24.6086,24.6697,24.5911,24.6697,125721.0
2021-07-27 14:30:00,28.25,28.27,28.23,28.25,112344.0,24.6609,24.6784,24.6435,24.6609,112344.0
2021-07-27 14:40:00,28.25,28.29,28.23,28.29,121384.0,24.6609,24.6959,24.6435,24.6959,121384.0
2021-07-27 14:50:00,28.29,28.32,28.26,28.32,143637.0,24.6959,24.722,24.6697,24.722,143637.0
2021-07-27 15:00:00,28.32,28.38,28.31,28.36,152280.0,24.722,24.7744,24.7133,24.757,152280.0
2021-07-27 15:10:00,28.37,28.37,28.3,28.3,136433.0,24.7657,24.7657,24.7046,24.7046,136433.0
2021-07-27 15:20:00,28.3,28.32,28.25,28.27,400447.0,24.7046,24.722,24.6609,24.6784,400447.0
2021-07-27 15:30:00,28.28,28.3,28.24,28.28,246674.0,24.6871,24.7046,24.6522,24.6871,246674.0
2021-07-27 15:40:00,28.28,28.36,28.27,28.32,267744.0,24.6871,24.757,24.6784,24.722,267744.0
2021-07-27 15:50:00,28.33,28.41,28.32,28.4,530929.0,24.7308,24.8006,24.722,24.7919,530929.0
2021-07-28 09:30:00,28.47,28.52,28.3,28.41,237195.0,24.853,24.8966,24.7046,24.8006,237195.0
2021-07-28 09:40:00,28.42,28.51,28.33,28.51,209628.0,24.8093,24.8879,24.7308,24.8879,209628.0
2021-07-28 09:50:00,28.51,28.54,28.38,28.43,190048.0,24.8879,24.9141,24.7744,24.8181,190048.0
2021-07-28 10:00:00,28.45,28.45,28.25,28.28,109959.0,24.8355,24.8355,24.6609,24.6871,109959.0
2021-07-28 10:10:00,28.28,28.28,28.16,28.18,93629.0,24.6871,24.6871,24.5824,24.5998,93629.0
2021-07-28 10:20:00,28.18,28.25,28.17,28.24,103591.0,24.5998,24.6609,24.5911,24.6522,103591.0
2021-07-28 10:30:00,28.24,28.33,28.23,28.29,84832.0,24.6522,24.7308,24.6435,24.6959,84832.0
2021-07-28 10:40:00,28.28,28.33,28.24,28.31,54891.0,24.6871,24.7308,24.6522,24.7133,54891.0
2021-07-28 10:50:00,28.32,28.34,28.3,28.32,60225.0,24.722,24.7395,24.7046,24.722,60225.0
2021-07-28 11:00:00,28.31,28.36,28.31,28.36,63504.0,24.7133,24.757,24.7133,24.757,63504.0
2021-07-28 11:10:00,28.36,28.43,28.34,28.42,104153.0,24.757,24.8181,24.7395,24.8093,104153.0
2021-07-28 11:20:00,28.42,28.46,28.41,28.45,63549.0,24.8093,24.8443,24.8006,24.8355,63549.0
2021-07-28 11:30:00,28.45,28.49,28.44,28.49,79062.0,24.8355,24.8704,24.8268,24.8704,79062.0
2021-07-28 11:40:00,28.49,28.53,28.47,28.49,108127.0,24.8704,24.9054,24.853,24.8704,108127.0
2021-07-28 11:50:00,28.5,28.55,28.49,28.55,57468.0,24.8792,24.9228,24.8704,24.9228,57468.0
2021-07-28 12:00:00,28.54,28.55,28.49,28.5,85357.0,24.9141,24.9228,24.8704,24.8792,85357.0
2021-07-28 12:10:00,28.49,28.53,28.49,28.52,60881.0,24.8704,24.9054,24.8704,24.8966,60881.0
2021-07-28 12:20:00,28.52,28.52,28.47,28.47,92883.0,24.8966,24.8966,24.853,24.853,92883.0
2021-07-28 12:30:00,28.47,28.51,28.42,28.44,82091.0,24.853,24.8879,24.8093,24.8268,82091.0
2021-07-28 12:40:00,28.44,28.49,28.42,28.49,65060.0,24.8268,24.8704,24.8093,24.8704,65060.0
2021-07-28 12:50:00,28.49,28.51,28.47,28.49,84647.0,24.8704,24.8879,24.853,24.8704,84647.0
2021-07-28 13:00:00,28.49,28.52,28.48,28.51,70481.0,24.8704,24.8966,24.8617,24.8879,70481.0
2021-07-28 13:10:00,28.5,28.52,28.47,28.5,79284.0,24.8792,24.8966,24.853,24.8792,79284.0
2021-07-28 13:20:00,28.49,28.53,28.48,28.53,93898.0,24.8704,24.9054,24.8617,24.9054,93898.0
2021-07-28 13:30:00,28.53,28.54,28.48,28.5,98370.0,24.9054,24.9141,24.8617,24.8792,98370.0
2021-07-28 13:40:00,28.49,28.52,28.49,28.51,72394.0,24.8704,24.8966,24.8704,24.8879,72394.0
2021-07-28 13:50:00,28.52,28.52,28.45,28.45,91131.0,24.8966,24.8966,24.8355,24.8355,91131.0
2021-07-28 14:00:00,28.46,28.57,28.4,28.53,168821.0,24.8443,24.9403,24.7919,24.9054,168821.0
2021-07-28 14:10:00,28.53,28.58,28.52,28.57,86287.0,24.9054,24.949,24.8966,24.9403,86287.0
2021-07-28 14:20:00,28.56,28.6,28.55,28.6,67794.0,24.9316,24.9665,24.9228,24.9665,67794.0
2021-07-28 14:30:00,28.6,28.61,28.5,28.59,153705.0,24.9665,24.9752,24.8792,24.9577,153705.0
2021-07-28 14:40:00,28.59,28.64,28.58,28.64,151053.0,24.9577,25.0014,24.949,25.0014,151053.0
2021-07-28 14:50:00,28.64,28.67,28.59,28.65,158563.0,25.0014,25.0276,24.9577,25.0101,158563.0
2021-07-28 15:00:00,28.65,28.66,28.56,28.58,147921.0,25.0101,25.0188,24.9316,24.949,147921.0
2021-07-28 15:10:00,28.58,28.6,28.54,28.55,135925.0,24.949,24.9665,24.9141,24.9228,135925.0
2021-07-28 15:20:00,28.55,28.57,28.5,28.56,120142.0,24.9228,24.9403,24.8792,24.9316,120142.0
2021-07-28 15:30:00,28.57,28.59,28.53,28.53,244240.0,24.9403,24.9577,24.9054,24.9054,244240.0
2021-07-28 15:40:00,28.53,28.56,28.5,28.51,222039.0,24.9054,24.9316,24.8792,24.8879,222039.0
2021-07-28 15:50:00,28.52,28.53,28.45,28.47,468287.0,24.8966,24.9054,24.8355,24.853,468287.0
2021-07-29 09:30:00,28.67,28.81,28.63,28.8,424258.0,25.0276,25.1498,24.9927,25.1411,424258.0
2021-07-29 09:40:00,28.81,28.92,28.69,28.73,205961.0,25.1498,25.2458,25.045,25.08,205961.0
2021-07-29 09:50:00,28.73,28.74,28.6,28.69,119450.0,25.08,25.0887,24.9665,25.045,119450.0
2021-07-29 10:00:00,28.69,28.79,28.68,28.75,106567.0,25.045,25.1323,25.0363,25.0974,106567.0
2021-07-29 10:10:00,28.76,28.83,28.74,28.82,115971.0,25.1061,25.1672,25.0887,25.1585,115971.0
2021-07-29 10:20:00,28.82,28.88,28.81,28.86,96358.0,25.1585,25.2109,25.1498,25.1934,96358.0
2021-07-29 10:30:00,28.86,28.91,28.83,28.85,97883.0,25.1934,25.2371,25.1672,25.1847,97883.0
2021-07-29 10:40:00,28.85,28.86,28.79,28.81,97396.0,25.1847,25.1934,25.1323,25.1498,97396.0
2021-07-29 10:50:00,28.81,28.92,28.8,28.91,169972.0,25.1498,25.2458,25.1411,25.2371,169972.0
2021-07-29 11:00:00,28.92,28.96,28.91,28.95,164779.0,25.2458,25.2807,25.2371,25.272,164779.0
2021-07-29 11:10:00,28.94,28.95,28.81,28.83,171968.0,25.2633,25.272,25.1498,25.1672,171968.0
2021-07-29 11:20:00,28.82,28.86,28.8,28.82,82910.0,25.1585,25.1934,25.1411,25.1585,82910.0
2021-07-29 11:30:00,28.82,28.85,28.79,28.83,65843.0,25.1585,25.1847,25.1323,25.1672,65843.0
2021-07-29 11:40:00,28.83,28.87,28.8,28.84,170570.0,25.1672,25.2022,25.1411,25.176,170570.0
2021-07-29 11:50:00,28.83,28.91,28.83,28.89,186935.0,25.1672,25.2371,25.1672,25.2196,186935.0
2021-07-29 12:00:00,28.89,28.95,28.89,28.95,50868.0,25.2196,25.272,25.2196,25.272,50868.0
2021-07-29 12:10:00,28.95,28.98,28.93,28.96,75373.0,25.272,25.2982,25.2545,25.2807,75373.0
2021-07-29 12:20:00,28.96,28.97,28.92,28.93,61825.0,25.2807,25.2895,25.2458,25.2545,61825.0
2021-07-29 12:30:00,28.92,28.96,28.92,28.95,63937.0,25.2458,25.2807,25.2458,25.272,63937.0
2021-07-29 12:40:00,28.95,28.95,28.88,28.91,46715.0,25.272,25.272,25.2109,25.2371,46715.0
2021-07-29 12:50:00,28.91,28.93,28.9,28.92,47227.0,25.2371,25.2545,25.2284,25.2458,47227.0
2021-07-29 13:00:00,28.91,28.92,28.88,28.88,62707.0,25.2371,25.2458,25.2109,25.2109,62707.0
2021-07-29 13:10:00,28.88,28.92,28.87,28.87,139796.0,25.2109,25.2458,25.2022,25.2022,139796.0
2021-07-29 13:20:00,28.88,28.93,28.85,28.93,50380.0,25.2109,25.2545,25.1847,25.2545,50380.0
2021-07-29 13:30:00,28.92,28.95,28.92,28.94,64515.0,25.2458,25.272,25.2458,25.2633,64515.0
2021-07-29 13:40:00,28.94,28.97,28.9,28.91,148016.0,25.2633,25.2895,25.2284,25.2371,148016.0
2021-07-29 13:50:00,28.91,28.93,28.88,28.88,47557.0,25.2371,25.2545,25.2109,25.2109,47557.0
2021-07-29 14:00:00,28.88,28.89,28.83,28.85,74457.0,25.2109,25.2196,25.1672,25.1847,74457.0
2021-07-29 14:10:00,28.85,28.88,28.82,28.84,140566.0,25.1847,25.2109,25.1585,25.176,140566.0
2021-07-29 14:20:00,28.84,28.84,28.77,28.8,103936.0,25.176,25.176,25.1149,25.1411,103936.0
2021-07-29 14:30:00,28.81,28.82,28.72,28.74,88710.0,25.1498,25.1585,25.0712,25.0887,88710.0
2021-07-29 14:40:00,28.74,28.83,28.73,28.82,123055.0,25.0887,25.1672,25.08,25.1585,123055.0
2021-07-29 14:50:00,28.82,28.82,28.77,28.8,58850.0,25.1585,25.1585,25.1149,25.1411,58850.0
2021-07-29 15:00:00,28.8,28.82,28.77,28.78,103028.0,25.1411,25.1585,25.1149,25.1236,103028.0
2021-07-29 15:10:00,28.79,28.87,28.78,28.84,288229.0,25.1323,25.2022,25.1236,25.176,288229.0
2021-07-29 15:20:00,28.83,28.83,28.79,28.8,72048.0,25.1672,25.1672,25.1323,25.1411,72048.0
2021-07-29 15:30:00,28.79,28.81,28.78,28.81,102237.0,25.1323,25.1498,25.1236,25.1498,102237.0
2021-07-29 15:40:00,28.8,28.89,28.79,28.86,270736.0,25.1411,25.2196,25.1323,25.1934,270736.0
2021-07-29 15:50:00,28.86,28.87,28.74,28.79,599262.0,25.1934,25.2022,25.0887,25.1323,599262.0
2021-07-30 09:30:00,28.48,28.76,28.33,28.73,511012.0,24.8617,25.1061,24.7308,25.08,511012.0
2021-07-30 09:40:00,28.74,28.84,28.66,28.79,189011.0,25.0887,25.176,25.0188,25.1323,189011.0
2021-07-30 09:50:00,28.79,28.8,28.75,28.77,218249.0,25.1323,25.1411,25.0974,25.1149,218249.0
2021-07-30 10:00:00,28.77,28.8,28.71,28.8,108473.0,25.1149,25.1411,25.0625,25.1411,108473.0
2021-07-30 10:10:00,28.8,28.93,28.79,28.84,296677.0,25.1411,25.2545,25.1323,25.176,296677.0
2021-07-30 10:20:00,28.83,28.87,28.75,28.76,88016.0,25.1672,25.2022,25.0974,25.1061,88016.0
2021-07-30 10:30:00,28.76,28.85,28.75,28.84,259739.0,25.1061,25.1847,25.0974,25.176,259739.0
2021-07-30 10:40:00,28.84,28.86,28.66,28.68,131062.0,25.176,25.1934,25.0188,25.0363,131062.0
2021-07-30 10:50:00,28.68,28.73,28.63,28.7,172691.0,25.0363,25.08,24.9927,25.0538,172691.0
2021-07-30 11:00:00,28.71,28.78,28.68,28.78,174359.0,25.0625,25.1236,25.0363,25.1236,174359.0
2021-07-30 11:10:00,28.77,28.78,28.76,28.77,119009.0,25.1149,25.1236,25.1061,25.1149,119009.0
2021-07-30 11:20:00,28.78,28.89,28.76,28.89,226606.0,25.1236,25.2196,25.1061,25.2196,226606.0
2021-07-30 11:30:00,28.88,28.89,28.72,28.74,65745.0,25.2109,25.2196,25.0712,25.0887,65745.0
2021-07-30 11:40:00,28.74,28.77,28.73,28.73,69924.0,25.0887,25.1149,25.08,25.08,69924.0
2021-07-30 11:50:00,28.74,28.75,28.71,28.75,49798.0,25.0887,25.0974,25.0625,25.0974,49798.0
2021-07-30 12:00:00,28.74,28.77,28.7,28.74,60562.0,25.0887,25.1149,25.0538,25.0887,60562.0
2021-07-30 12:10:00,28.74,28.81,28.73,28.8,69080.0,25.0887,25.1498,25.08,25.1411,69080.0
2021-07-30 12:20:00,28.8,28.81,28.76,28.78,37400.0,25.1411,25.1498,25.1061,25.1236,37400.0
2021-07-30 12:30:00,28.78,28.79,28.75,28.78,59359.0,25.1236,25.1323,25.0974,25.1236,59359.0
2021-07-30 12:40:00,28.78,28.8,28.76,28.77,47969.0,25.1236,25.1411,25.1061,25.1149,47969.0
2021-07-30 12:50:00,28.78,28.79,28.74,28.78,52170.0,25.1236,25.1323,25.0887,25.1236,52170.0
2021-07-30 13:00:00,28.78,28.81,28.74,28.8,45435.0,25.1236,25.1498,25.0887,25.1411,45435.0
2021-07-30 13:10:00,28.81,28.86,28.8,28.84,77858.0,25.1498,25.1934,25.1411,25.176,77858.0
2021-07-30 13:20:00,28.84,28.86,28.81,28.84,72103.0,25.176,25.1934,25.1498,25.176,72103.0
2021-07-30 13:30:00,28.84,28.89,28.82,28.89,80890.0,25.176,25.2196,25.1585,25.2196,80890.0
2021-07-30 13:40:00,28.89,28.89,28.86,28.88,52893.0,25.2196,25.2196,25.1934,25.2109,52893.0
2021-07-30 13:50:00,28.87,28.88,28.82,28.83,41674.0,25.2022,25.2109,25.1585,25.1672,41674.0
2021-07-30 14:00:00,28.83,28.87,28.81,28.86,59309.0,25.1672,25.2022,25.1498,25.1934,59309.0
2021-07-30 14:10:00,28.86,28.93,28.85,28.93,77011.0,25.1934,25.2545,25.1847,25.2545,77011.0
2021-07-30 14:20:00,28.92,28.95,28.88,28.89,55520.0,25.2458,25.272,25.2109,25.2196,55520.0
2021-07-30 14:30:00,28.88,28.9,28.86,28.87,61348.0,25.2109,25.2284,25.1934,25.2022,61348.0
2021-07-30 14:40:00,28.87,28.93,28.86,28.93,129358.0,25.2022,25.2545,25.1934,25.2545,129358.0
2021-07-30 14:50:00,28.93,28.98,28.92,28.96,110868.0,25.2545,25.2982,25.2458,25.2807,110868.0
2021-07-30 15:00:00,28.96,28.97,28.95,28.96,71524.0,25.2807,25.2895,25.272,25.2807,71524.0
2021-07-30 15:10:00,28.96,28.98,28.95,28.96,90890.0,25.2807,25.2982,25.272,25.2807,90890.0
2021-07-30 15:20:00,28.95,28.96,28.87,28.93,149812.0,25.272,25.2807,25.2022,25.2545,149812.0
2021-07-30 15:30:00,28.92,28.93,28.87,28.89,142151.0,25.2458,25.2545,25.2022,25.2196,142151.0
2021-07-30 15:40:00,28.9,28.92,28.83,28.86,206983.0,25.2284,25.2458,25.1672,25.1934,206983.0
2021-07-30 15:50:00,28.84,28.89,28.83,28.88,532701.0,25.176,25.2196,25.1672,25.2109,532701.0
2021-08-02 09:30:00,29.05,29.23,28.96,29.12,328764.0,25.3593,25.5164,25.2807,25.4204,328764.0
2021-08-02 09:40:00,29.12,29.43,29.11,29.42,318119.0,25.4204,25.691,25.4117,25.6823,318119.0
2021-08-02 09:50:00,29.42,29.48,29.33,29.41,129550.0,25.6823,25.7347,25.6037,25.6736,129550.0
2021-08-02 10:00:00,29.41,29.44,29.28,29.37,163899.0,25.6736,25.6998,25.5601,25.6386,163899.0
2021-08-02 10:10:00,29.37,29.39,29.24,29.25,170101.0,25.6386,25.6561,25.5252,25.5339,170101.0
2021-08-02 10:20:00,29.25,29.37,29.22,29.32,139763.0,25.5339,25.6386,25.5077,25.595,139763.0
2021-08-02 10:30:00,29.32,29.35,29.25,29.27,86484.0,25.595,25.6212,25.5339,25.5513,86484.0
2021-08-02 10:40:00,29.27,29.28,29.22,29.26,102864.0,25.5513,25.5601,25.5077,25.5426,102864.0
2021-08-02 10:50:00,29.26,29.3,29.16,29.16,99914.0,25.5426,25.5775,25.4553,25.4553,99914.0
2021-08-02 11:00:00,29.16,29.19,29.11,29.15,102694.0,25.4553,25.4815,25.4117,25.4466,102694.0
2021-08-02 11:10:00,29.15,29.18,29.13,29.16,52815.0,25.4466,25.4728,25.4291,25.4553,52815.0
2021-08-02 11:20:00,29.16,29.2,29.12,29.16,67595.0,25.4553,25.4902,25.4204,25.4553,67595.0
2021-08-02 11:30:00,29.16,29.21,29.13,29.15,161667.0,25.4553,25.499,25.4291,25.4466,161667.0
2021-08-02 11:40:00,29.15,29.2,29.12,29.16,90323.0,25.4466,25.4902,25.4204,25.4553,90323.0
2021-08-02 11:50:00,29.16,29.16,29.02,29.03,88440.0,25.4553,25.4553,25.3331,25.3418,88440.0
2021-08-02 12:00:00,29.02,29.04,28.99,29.01,59558.0,25.3331,25.3506,25.3069,25.3244,59558.0
2021-08-02 12:10:00,29.0,29.05,28.98,29.05,50604.0,25.3157,25.3593,25.2982,25.3593,50604.0
2021-08-02 12:20:00,29.04,29.05,28.97,29.0,72384.0,25.3506,25.3593,25.2895,25.3157,72384.0
2021-08-02 12:30:00,28.99,29.06,28.99,29.05,60100.0,25.3069,25.368,25.3069,25.3593,60100.0
2021-08-02 12:40:00,29.05,29.06,29.0,29.02,61259.0,25.3593,25.368,25.3157,25.3331,61259.0
2021-08-02 12:50:00,29.02,29.03,28.97,29.0,67437.0,25.3331,25.3418,25.2895,25.3157,67437.0
2021-08-02 13:00:00,29.0,29.03,28.96,28.98,77266.0,25.3157,25.3418,25.2807,25.2982,77266.0
2021-08-02 13:10:00,28.98,28.99,28.91,28.99,131872.0,25.2982,25.3069,25.2371,25.3069,131872.0
2021-08-02 13:20:00,29.0,29.03,28.97,28.98,43159.0,25.3157,25.3418,25.2895,25.2982,43159.0
2021-08-02 13:30:00,28.98,28.99,28.94,28.99,61780.0,25.2982,25.3069,25.2633,25.3069,61780.0
2021-08-02 13:40:00,28.99,29.01,28.97,28.97,49976.0,25.3069,25.3244,25.2895,25.2895,49976.0
2021-08-02 13:50:00,28.98,29.0,28.94,29.0,66209.0,25.2982,25.3157,25.2633,25.3157,66209.0
2021-08-02 14:00:00,29.0,29.06,28.99,29.05,49053.0,25.3157,25.368,25.3069,25.3593,49053.0
2021-08-02 14:10:00,29.05,29.11,29.05,29.11,48357.0,25.3593,25.4117,25.3593,25.4117,48357.0
2021-08-02 14:20:00,29.11,29.11,29.07,29.11,93600.0,25.4117,25.4117,25.3768,25.4117,93600.0
2021-08-02 14:30:00,29.1,29.12,29.09,29.12,84802.0,25.4029,25.4204,25.3942,25.4204,84802.0
2021-08-02 14:40:00,29.12,29.13,29.06,29.12,91093.0,25.4204,25.4291,25.368,25.4204,91093.0
2021-08-02 14:50:00,29.12,29.13,29.07,29.1,111531.0,25.4204,25.4291,25.3768,25.4029,111531.0
2021-08-02 15:00:00,29.1,29.12,29.04,29.05,150503.0,25.4029,25.4204,25.3506,25.3593,150503.0
2021-08-02 15:10:00,29.04,29.15,29.03,29.15,126053.0,25.3506,25.4466,25.3418,25.4466,126053.0
2021-08-02 15:20:00,29.15,29.18,29.13,29.15,275883.0,25.4466,25.4728,25.4291,25.4466,275883.0
2021-08-02 15:30:00,29.15,29.15,29.09,29.13,302485.0,25.4466,25.4466,25.3942,25.4291,302485.0
2021-08-02 15:40:00,29.13,29.14,29.08,29.12,466192.0,25.4291,25.4379,25.3855,25.4204,466192.0
2021-08-02 15:50:00,29.12,29.16,29.07,29.15,1172802.0,25.4204,25.4553,25.3768,25.4466,1172802.0
2021-08-03 09:30:00,29.3,29.37,29.2,29.34,340353.0,25.5775,25.6386,25.4902,25.6125,340353.0
2021-08-03 09:40:00,29.33,29.4,29.24,29.25,275612.0,25.6037,25.6648,25.5252,25.5339,275612.0
2021-08-03 09:50:00,29.24,29.29,29.19,29.21,175036.0,25.5252,25.5688,25.4815,25.499,175036.0
2021-08-03 10:00:00,29.21,29.29,29.21,29.23,185529.0,25.499,25.5688,25.499,25.5164,185529.0
2021-08-03 10:10:00,29.23,29.27,29.11,29.27,402329.0,25.5164,25.5513,25.4117,25.5513,402329.0
2021-08-03 10:20:00,29.26,29.35,29.21,29.32,194063.0,25.5426,25.6212,25.499,25.595,194063.0
2021-08-03 10:30:00,29.32,29.32,29.18,29.23,264911.0,25.595,25.595,25.4728,25.5164,264911.0
2021-08-03 10:40:00,29.23,29.43,29.23,29.42,169077.0,25.5164,25.691,25.5164,25.6823,169077.0
2021-08-03 10:50:00,29.43,29.45,29.24,29.25,175971.0,25.691,25.7085,25.5252,25.5339,175971.0
2021-08-03 11:00:00,29.26,29.32,29.24,29.3,84363.0,25.5426,25.595,25.5252,25.5775,84363.0
2021-08-03 11:10:00,29.3,29.41,29.27,29.36,143811.0,25.5775,25.6736,25.5513,25.6299,143811.0
2021-08-03 11:20:00,29.37,29.41,29.32,29.39,161519.0,25.6386,25.6736,25.595,25.6561,161519.0
2021-08-03 11:30:00,29.4,29.44,29.37,29.42,144933.0,25.6648,25.6998,25.6386,25.6823,144933.0
2021-08-03 11:40:00,29.42,29.53,29.4,29.53,351850.0,25.6823,25.7783,25.6648,25.7783,351850.0
2021-08-03 11:50:00,29.52,29.53,29.44,29.45,100661.0,25.7696,25.7783,25.6998,25.7085,100661.0
2021-08-03 12:00:00,29.45,29.47,29.42,29.45,103331.0,25.7085,25.7259,25.6823,25.7085,103331.0
2021-08-03 12:10:00,29.44,29.49,29.42,29.46,66417.0,25.6998,25.7434,25.6823,25.7172,66417.0
2021-08-03 12:20:00,29.46,29.47,29.42,29.45,63902.0,25.7172,25.7259,25.6823,25.7085,63902.0
2021-08-03 12:30:00,29.45,29.5,29.44,29.46,73891.0,25.7085,25.7521,25.6998,25.7172,73891.0
2021-08-03 12:40:00,29.46,29.51,29.46,29.48,61021.0,25.7172,25.7609,25.7172,25.7347,61021.0
2021-08-03 12:50:00,29.48,29.52,29.46,29.52,60138.0,25.7347,25.7696,25.7172,25.7696,60138.0
2021-08-03 13:00:00,29.52,29.58,29.5,29.57,95726.0,25.7696,25.822,25.7521,25.8132,95726.0
2021-08-03 13:10:00,29.57,29.58,29.52,29.54,88751.0,25.8132,25.822,25.7696,25.787,88751.0
2021-08-03 13:20:00,29.54,29.55,29.5,29.53,80365.0,25.787,25.7958,25.7521,25.7783,80365.0
2021-08-03 13:30:00,29.53,29.56,29.5,29.54,125738.0,25.7783,25.8045,25.7521,25.787,125738.0
2021-08-03 13:40:00,29.55,29.55,29.52,29.55,52437.0,25.7958,25.7958,25.7696,25.7958,52437.0
2021-08-03 13:50:00,29.55,29.61,29.55,29.57,73136.0,25.7958,25.8482,25.7958,25.8132,73136.0
2021-08-03 14:00:00,29.58,29.6,29.56,29.58,79901.0,25.822,25.8394,25.8045,25.822,79901.0
2021-08-03 14:10:00,29.59,29.64,29.57,29.64,95846.0,25.8307,25.8743,25.8132,25.8743,95846.0
2021-08-03 14:20:00,29.64,29.64,29.57,29.58,87904.0,25.8743,25.8743,25.8132,25.822,87904.0
2021-08-03 14:30:00,29.57,29.6,29.54,29.57,106188.0,25.8132,25.8394,25.787,25.8132,106188.0
2021-08-03 14:40:00,29.58,29.63,29.57,29.6,111922.0,25.822,25.8656,25.8132,25.8394,111922.0
2021-08-03 14:50:00,29.6,29.63,29.59,29.59,114385.0,25.8394,25.8656,25.8307,25.8307,114385.0
2021-08-03 15:00:00,29.6,29.65,29.59,29.62,200676.0,25.8394,25.8831,25.8307,25.8569,200676.0
2021-08-03 15:10:00,29.63,29.63,29.55,29.56,130817.0,25.8656,25.8656,25.7958,25.8045,130817.0
2021-08-03 15:20:00,29.55,29.59,29.53,29.59,152019.0,25.7958,25.8307,25.7783,25.8307,152019.0
2021-08-03 15:30:00,29.59,29.61,29.51,29.51,216921.0,25.8307,25.8482,25.7609,25.7609,216921.0
2021-08-03 15:40:00,29.51,29.52,29.46,29.5,257430.0,25.7609,25.7696,25.7172,25.7521,257430.0
2021-08-03 15:50:00,29.49,29.54,29.43,29.52,752011.0,25.7434,25.787,25.691,25.7696,752011.0
2021-08-04 09:30:00,29.25,29.44,29.2,29.33,332192.0,25.5339,25.6998,25.4902,25.6037,332192.0
2021-08-04 09:40:00,29.34,29.45,29.28,29.45,200629.0,25.6125,25.7085,25.5601,25.7085,200629.0
2021-08-04 09:50:00,29.45,29.49,29.35,29.4,108536.0,25.7085,25.7434,25.6212,25.6648,108536.0
2021-08-04 10:00:00,29.4,29.57,29.36,29.56,125876.0,25.6648,25.8132,25.6299,25.8045,125876.0
2021-08-04 10:10:00,29.55,29.58,29.49,29.53,132592.0,25.7958,25.822,25.7434,25.7783,132592.0
2021-08-04 10:20:00,29.52,29.53,29.44,29.5,120586.0,25.7696,25.7783,25.6998,25.7521,120586.0
2021-08-04 10:30:00,29.49,29.5,29.38,29.46,198400.0,25.7434,25.7521,25.6474,25.7172,198400.0
2021-08-04 10:40:00,29.46,29.5,29.42,29.45,130260.0,25.7172,25.7521,25.6823,25.7085,130260.0
2021-08-04 10:50:00,29.45,29.47,29.41,29.45,99615.0,25.7085,25.7259,25.6736,25.7085,99615.0
2021-08-04 11:00:00,29.45,29.46,29.37,29.44,157169.0,25.7085,25.7172,25.6386,25.6998,157169.0
2021-08-04 11:10:00,29.43,29.45,29.35,29.39,100402.0,25.691,25.7085,25.6212,25.6561,100402.0
2021-08-04 11:20:00,29.39,29.39,29.3,29.32,109443.0,25.6561,25.6561,25.5775,25.595,109443.0
2021-08-04 11:30:00,29.32,29.32,29.27,29.29,94293.0,25.595,25.595,25.5513,25.5688,94293.0
2021-08-04 11:40:00,29.29,29.29,29.23,29.24,102260.0,25.5688,25.5688,25.5164,25.5252,102260.0
2021-08-04 11:50:00,29.23,29.26,29.2,29.23,81182.0,25.5164,25.5426,25.4902,25.5164,81182.0
2021-08-04 12:00:00,29.23,29.23,29.19,29.21,90076.0,25.5164,25.5164,25.4815,25.499,90076.0
2021-08-04 12:10:00,29.21,29.22,29.16,29.17,129152.0,25.499,25.5077,25.4553,25.4641,129152.0
2021-08-04 12:20:00,29.16,29.17,29.1,29.12,78294.0,25.4553,25.4641,25.4029,25.4204,78294.0
2021-08-04 12:30:00,29.13,29.15,29.12,29.15,91571.0,25.4291,25.4466,25.4204,25.4466,91571.0
2021-08-04 12:40:00,29.15,29.17,29.1,29.11,93349.0,25.4466,25.4641,25.4029,25.4117,93349.0
2021-08-04 12:50:00,29.11,29.16,29.1,29.12,121346.0,25.4117,25.4553,25.4029,25.4204,121346.0
2021-08-04 13:00:00,29.13,29.19,29.11,29.19,109573.0,25.4291,25.4815,25.4117,25.4815,109573.0
2021-08-04 13:10:00,29.19,29.21,29.16,29.18,61163.0,25.4815,25.499,25.4553,25.4728,61163.0
2021-08-04 13:20:00,29.18,29.2,29.15,29.15,61756.0,25.4728,25.4902,25.4466,25.4466,61756.0
2021-08-04 13:30:00,29.15,29.16,29.14,29.15,66107.0,25.4466,25.4553,25.4379,25.4466,66107.0
2021-08-04 13:40:00,29.15,29.15,29.12,29.15,62675.0,25.4466,25.4466,25.4204,25.4466,62675.0
2021-08-04 13:50:00,29.14,29.2,29.13,29.19,60127.0,25.4379,25.4902,25.4291,25.4815,60127.0
2021-08-04 14:00:00,29.19,29.21,29.17,29.21,73080.0,25.4815,25.499,25.4641,25.499,73080.0
2021-08-04 14:10:00,29.21,29.25,29.2,29.22,83871.0,25.499,25.5339,25.4902,25.5077,83871.0
2021-08-04 14:20:00,29.22,29.25,29.22,29.23,43513.0,25.5077,25.5339,25.5077,25.5164,43513.0
2021-08-04 14:30:00,29.23,29.26,29.22,29.26,75856.0,25.5164,25.5426,25.5077,25.5426,75856.0
2021-08-04 14:40:00,29.26,29.27,29.2,29.21,100268.0,25.5426,25.5513,25.4902,25.499,100268.0
2021-08-04 14:50:00,29.2,29.22,29.18,29.21,54665.0,25.4902,25.5077,25.4728,25.499,54665.0
2021-08-04 15:00:00,29.21,29.23,29.13,29.14,233382.0,25.499,25.5164,25.4291,25.4379,233382.0
2021-08-04 15:10:00,29.14,29.14,29.1,29.13,88160.0,25.4379,25.4379,25.4029,25.4291,88160.0
2021-08-04 15:20:00,29.13,29.2,29.12,29.19,100323.0,25.4291,25.4902,25.4204,25.4815,100323.0
2021-08-04 15:30:00,29.2,29.21,29.12,29.13,155134.0,25.4902,25.499,25.4204,25.4291,155134.0
2021-08-04 15:40:00,29.13,29.18,29.1,29.17,231272.0,25.4291,25.4728,25.4029,25.4641,231272.0
2021-08-04 15:50:00,29.17,29.18,29.05,29.06,412543.0,25.4641,25.4728,25.3593,25.368,412543.0
2021-08-05 09:30:00,29.28,29.36,29.17,29.2,145770.0,25.5601,25.6299,25.4641,25.4902,145770.0
2021-08-05 09:40:00,29.22,29.26,29.15,29.16,224613.0,25.5077,25.5426,25.4466,25.4553,224613.0
2021-08-05 09:50:00,29.16,29.19,29.08,29.18,79412.0,25.4553,25.4815,25.3855,25.4728,79412.0
2021-08-05 10:00:00,29.18,29.21,29.1,29.12,121023.0,25.4728,25.499,25.4029,25.4204,121023.0
2021-08-05 10:10:00,29.13,29.2,29.06,29.06,132556.0,25.4291,25.4902,25.368,25.368,132556.0
2021-08-05 10:20:00,29.06,29.1,29.02,29.1,117523.0,25.368,25.4029,25.3331,25.4029,117523.0
2021-08-05 10:30:00,29.09,29.17,29.08,29.1,199046.0,25.3942,25.4641,25.3855,25.4029,199046.0
2021-08-05 10:40:00,29.1,29.13,29.06,29.12,115741.0,25.4029,25.4291,25.368,25.4204,115741.0
2021-08-05 10:50:00,29.12,29.19,29.11,29.18,68551.0,25.4204,25.4815,25.4117,25.4728,68551.0
2021-08-05 11:00:00,29.19,29.24,29.18,29.22,58600.0,25.4815,25.5252,25.4728,25.5077,58600.0
2021-08-05 11:10:00,29.23,29.28,29.22,29.23,71108.0,25.5164,25.5601,25.5077,25.5164,71108.0
2021-08-05 11:20:00,29.23,29.28,29.22,29.27,78490.0,25.5164,25.5601,25.5077,25.5513,78490.0
2021-08-05 11:30:00,29.26,29.32,29.26,29.3,78165.0,25.5426,25.595,25.5426,25.5775,78165.0
2021-08-05 11:40:00,29.3,29.31,29.21,29.23,72550.0,25.5775,25.5863,25.499,25.5164,72550.0
2021-08-05 11:50:00,29.23,29.25,29.21,29.23,57240.0,25.5164,25.5339,25.499,25.5164,57240.0
2021-08-05 12:00:00,29.23,29.28,29.21,29.28,80152.0,25.5164,25.5601,25.499,25.5601,80152.0
2021-08-05 12:10:00,29.28,29.31,29.27,29.3,45662.0,25.5601,25.5863,25.5513,25.5775,45662.0
2021-08-05 12:20:00,29.3,29.3,29.23,29.23,59407.0,25.5775,25.5775,25.5164,25.5164,59407.0
2021-08-05 12:30:00,29.23,29.23,29.17,29.18,44960.0,25.5164,25.5164,25.4641,25.4728,44960.0
2021-08-05 12:40:00,29.18,29.2,29.14,29.19,65988.0,25.4728,25.4902,25.4379,25.4815,65988.0
2021-08-05 12:50:00,29.19,29.2,29.16,29.18,44140.0,25.4815,25.4902,25.4553,25.4728,44140.0
2021-08-05 13:00:00,29.18,29.19,29.16,29.17,34528.0,25.4728,25.4815,25.4553,25.4641,34528.0
2021-08-05 13:10:00,29.16,29.18,29.15,29.17,54603.0,25.4553,25.4728,25.4466,25.4641,54603.0
2021-08-05 13:20:00,29.17,29.22,29.16,29.21,48363.0,25.4641,25.5077,25.4553,25.499,48363.0
2021-08-05 13:30:00,29.22,29.23,29.19,29.22,61858.0,25.5077,25.5164,25.4815,25.5077,61858.0
2021-08-05 13:40:00,29.22,29.29,29.21,29.29,81385.0,25.5077,25.5688,25.499,25.5688,81385.0
2021-08-05 13:50:00,29.28,29.28,29.25,29.27,52884.0,25.5601,25.5601,25.5339,25.5513,52884.0
2021-08-05 14:00:00,29.27,29.29,29.23,29.23,75008.0,25.5513,25.5688,25.5164,25.5164,75008.0
2021-08-05 14:10:00,29.23,29.26,29.23,29.26,57306.0,25.5164,25.5426,25.5164,25.5426,57306.0
2021-08-05 14:20:00,29.26,29.28,29.25,29.28,73582.0,25.5426,25.5601,25.5339,25.5601,73582.0
2021-08-05 14:30:00,29.27,29.29,29.27,29.29,81868.0,25.5513,25.5688,25.5513,25.5688,81868.0
2021-08-05 14:40:00,29.29,29.3,29.21,29.21,69075.0,25.5688,25.5775,25.499,25.499,69075.0
2021-08-05 14:50:00,29.21,29.22,29.21,29.21,25644.0,25.499,25.5077,25.499,25.499,25644.0
2021-08-05 15:00:00,29.21,29.24,29.2,29.23,93735.0,25.499,25.5252,25.4902,25.5164,93735.0
2021-08-05 15:10:00,29.24,29.28,29.23,29.25,98251.0,25.5252,25.5601,25.5164,25.5339,98251.0
2021-08-05 15:20:00,29.26,29.28,29.25,29.27,64163.0,25.5426,25.5601,25.5339,25.5513,64163.0
2021-08-05 15:30:00,29.27,29.27,29.21,29.24,147509.0,25.5513,25.5513,25.499,25.5252,147509.0
2021-08-05 15:40:00,29.24,29.26,29.22,29.23,164527.0,25.5252,25.5426,25.5077,25.5164,164527.0
2021-08-05 15:50:00,29.22,29.26,29.21,29.23,406946.0,25.5077,25.5426,25.499,25.5164,406946.0
2021-08-06 09:30:00,29.27,29.47,29.23,29.32,222913.0,25.5513,25.7259,25.5164,25.595,222913.0
2021-08-06 09:40:00,29.32,29.45,29.31,29.45,75302.0,25.595,25.7085,25.5863,25.7085,75302.0
2021-08-06 09:50:00,29.45,29.46,29.31,29.34,102418.0,25.7085,25.7172,25.5863,25.6125,102418.0
2021-08-06 10:00:00,29.35,29.43,29.3,29.38,88113.0,25.6212,25.691,25.5775,25.6474,88113.0
2021-08-06 10:10:00,29.38,29.5,29.34,29.46,174022.0,25.6474,25.7521,25.6125,25.7172,174022.0
2021-08-06 10:20:00,29.47,29.52,29.45,29.51,145916.0,25.7259,25.7696,25.7085,25.7609,145916.0
2021-08-06 10:30:00,29.51,29.59,29.5,29.54,117268.0,25.7609,25.8307,25.7521,25.787,117268.0
2021-08-06 10:40:00,29.54,29.59,29.51,29.52,193352.0,25.787,25.8307,25.7609,25.7696,193352.0
2021-08-06 10:50:00,29.51,29.58,29.5,29.58,55859.0,25.7609,25.822,25.7521,25.822,55859.0
2021-08-06 11:00:00,29.59,29.62,29.56,29.61,69577.0,25.8307,25.8569,25.8045,25.8482,69577.0
2021-08-06 11:10:00,29.62,29.62,29.48,29.5,103858.0,25.8569,25.8569,25.7347,25.7521,103858.0
2021-08-06 11:20:00,29.5,29.58,29.5,29.55,89528.0,25.7521,25.822,25.7521,25.7958,89528.0
2021-08-06 11:30:00,29.54,29.56,29.51,29.54,51674.0,25.787,25.8045,25.7609,25.787,51674.0
2021-08-06 11:40:00,29.54,29.63,29.51,29.6,248608.0,25.787,25.8656,25.7609,25.8394,248608.0
2021-08-06 11:50:00,29.6,29.63,29.59,29.63,54344.0,25.8394,25.8656,25.8307,25.8656,54344.0
2021-08-06 12:00:00,29.63,29.66,29.62,29.63,71317.0,25.8656,25.8918,25.8569,25.8656,71317.0
2021-08-06 12:10:00,29.64,29.68,29.59,29.68,75129.0,25.8743,25.9093,25.8307,25.9093,75129.0
2021-08-06 12:20:00,29.68,29.69,29.62,29.64,68526.0,25.9093,25.918,25.8569,25.8743,68526.0
2021-08-06 12:30:00,29.63,29.63,29.59,29.61,41380.0,25.8656,25.8656,25.8307,25.8482,41380.0
2021-08-06 12:40:00,29.6,29.62,29.58,29.6,49989.0,25.8394,25.8569,25.822,25.8394,49989.0
2021-08-06 12:50:00,29.6,29.64,29.59,29.64,46717.0,25.8394,25.8743,25.8307,25.8743,46717.0
2021-08-06 13:00:00,29.64,29.65,29.63,29.64,60692.0,25.8743,25.8831,25.8656,25.8743,60692.0
2021-08-06 13:10:00,29.64,29.65,29.61,29.62,44924.0,25.8743,25.8831,25.8482,25.8569,44924.0
2021-08-06 13:20:00,29.62,29.62,29.55,29.57,40822.0,25.8569,25.8569,25.7958,25.8132,40822.0
2021-08-06 13:30:00,29.56,29.57,29.46,29.47,61809.0,25.8045,25.8132,25.7172,25.7259,61809.0
2021-08-06 13:40:00,29.47,29.53,29.45,29.53,90075.0,25.7259,25.7783,25.7085,25.7783,90075.0
2021-08-06 13:50:00,29.53,29.56,29.52,29.55,144156.0,25.7783,25.8045,25.7696,25.7958,144156.0
2021-08-06 14:00:00,29.55,29.55,29.52,29.54,67750.0,25.7958,25.7958,25.7696,25.787,67750.0
2021-08-06 14:10:00,29.55,29.55,29.51,29.52,72747.0,25.7958,25.7958,25.7609,25.7696,72747.0
2021-08-06 14:20:00,29.52,29.52,29.46,29.51,130805.0,25.7696,25.7696,25.7172,25.7609,130805.0
2021-08-06 14:30:00,29.51,29.51,29.47,29.49,55958.0,25.7609,25.7609,25.7259,25.7434,55958.0
2021-08-06 14:40:00,29.49,29.49,29.41,29.42,89023.0,25.7434,25.7434,25.6736,25.6823,89023.0
2021-08-06 14:50:00,29.42,29.43,29.38,29.39,73898.0,25.6823,25.691,25.6474,25.6561,73898.0
2021-08-06 15:00:00,29.39,29.42,29.37,29.4,95225.0,25.6561,25.6823,25.6386,25.6648,95225.0
2021-08-06 15:10:00,29.4,29.44,29.39,29.44,75006.0,25.6648,25.6998,25.6561,25.6998,75006.0
2021-08-06 15:20:00,29.44,29.46,29.42,29.44,70042.0,25.6998,25.7172,25.6823,25.6998,70042.0
2021-08-06 15:30:00,29.44,29.46,29.38,29.4,114530.0,25.6998,25.7172,25.6474,25.6648,114530.0
2021-08-06 15:40:00,29.4,29.4,29.31,29.31,213788.0,25.6648,25.6648,25.5863,25.5863,213788.0
2021-08-06 15:50:00,29.31,29.34,29.28,29.32,855765.0,25.5863,25.6125,25.5601,25.595,855765.0
2021-08-09 09:30:00,29.3,29.42,29.25,29.35,256271.0,25.5775,25.6823,25.5339,25.6212,256271.0
2021-08-09 09:40:00,29.34,29.4,29.22,29.37,147554.0,25.6125,25.6648,25.5077,25.6386,147554.0
2021-08-09 09:50:00,29.37,29.54,29.31,29.53,219472.0,25.6386,25.787,25.5863,25.7783,219472.0
2021-08-09 10:00:00,29.53,29.56,29.4,29.41,123113.0,25.7783,25.8045,25.6648,25.6736,123113.0
2021-08-09 10:10:00,29.4,29.45,29.36,29.44,328835.0,25.6648,25.7085,25.6299,25.6998,328835.0
2021-08-09 10:20:00,29.45,29.47,29.42,29.46,107574.0,25.7085,25.7259,25.6823,25.7172,107574.0
2021-08-09 10:30:00,29.46,29.46,29.39,29.43,120984.0,25.7172,25.7172,25.6561,25.691,120984.0
2021-08-09 10:40:00,29.44,29.46,29.43,29.43,80690.0,25.6998,25.7172,25.691,25.691,80690.0
2021-08-09 10:50:00,29.44,29.5,29.43,29.48,106760.0,25.6998,25.7521,25.691,25.7347,106760.0
2021-08-09 11:00:00,29.48,29.5,29.46,29.46,115450.0,25.7347,25.7521,25.7172,25.7172,115450.0
2021-08-09 11:10:00,29.45,29.5,29.45,29.49,55126.0,25.7085,25.7521,25.7085,25.7434,55126.0
2021-08-09 11:20:00,29.49,29.49,29.38,29.4,97089.0,25.7434,25.7434,25.6474,25.6648,97089.0
2021-08-09 11:30:00,29.41,29.44,29.39,29.41,84126.0,25.6736,25.6998,25.6561,25.6736,84126.0
2021-08-09 11:40:00,29.41,29.45,29.4,29.45,75218.0,25.6736,25.7085,25.6648,25.7085,75218.0
2021-08-09 11:50:00,29.45,29.47,29.44,29.47,74989.0,25.7085,25.7259,25.6998,25.7259,74989.0
2021-08-09 12:00:00,29.48,29.5,29.36,29.36,77998.0,25.7347,25.7521,25.6299,25.6299,77998.0
2021-08-09 12:10:00,29.36,29.42,29.35,29.41,69317.0,25.6299,25.6823,25.6212,25.6736,69317.0
2021-08-09 12:20:00,29.4,29.41,29.33,29.35,95354.0,25.6648,25.6736,25.6037,25.6212,95354.0
2021-08-09 12:30:00,29.35,29.36,29.33,29.36,50147.0,25.6212,25.6299,25.6037,25.6299,50147.0
2021-08-09 12:40:00,29.36,29.39,29.34,29.37,62488.0,25.6299,25.6561,25.6125,25.6386,62488.0
2021-08-09 12:50:00,29.38,29.41,29.37,29.4,68268.0,25.6474,25.6736,25.6386,25.6648,68268.0
2021-08-09 13:00:00,29.41,29.44,29.4,29.42,51737.0,25.6736,25.6998,25.6648,25.6823,51737.0
2021-08-09 13:10:00,29.42,29.42,29.37,29.38,53910.0,25.6823,25.6823,25.6386,25.6474,53910.0
2021-08-09 13:20:00,29.37,29.38,29.37,29.37,32891.0,25.6386,25.6474,25.6386,25.6386,32891.0
2021-08-09 13:30:00,29.37,29.38,29.34,29.35,42759.0,25.6386,25.6474,25.6125,25.6212,42759.0
2021-08-09 13:40:00,29.34,29.36,29.33,29.33,86605.0,25.6125,25.6299,25.6037,25.6037,86605.0
2021-08-09 13:50:00,29.34,29.34,29.32,29.33,44852.0,25.6125,25.6125,25.595,25.6037,44852.0
2021-08-09 14:00:00,29.33,29.35,29.32,29.32,71244.0,25.6037,25.6212,25.595,25.595,71244.0
2021-08-09 14:10:00,29.32,29.33,29.32,29.32,50505.0,25.595,25.6037,25.595,25.595,50505.0
2021-08-09 14:20:00,29.33,29.43,29.32,29.4,166643.0,25.6037,25.691,25.595,25.6648,166643.0
2021-08-09 14:30:00,29.39,29.41,29.38,29.39,70090.0,25.6561,25.6736,25.6474,25.6561,70090.0
2021-08-09 14:40:00,29.38,29.39,29.33,29.36,108204.0,25.6474,25.6561,25.6037,25.6299,108204.0
2021-08-09 14:50:00,29.36,29.36,29.31,29.32,55164.0,25.6299,25.6299,25.5863,25.595,55164.0
2021-08-09 15:00:00,29.32,29.32,29.3,29.31,136169.0,25.595,25.595,25.5775,25.5863,136169.0
2021-08-09 15:10:00,29.3,29.31,29.26,29.3,142576.0,25.5775,25.5863,25.5426,25.5775,142576.0
2021-08-09 15:20:00,29.3,29.31,29.28,29.29,98937.0,25.5775,25.5863,25.5601,25.5688,98937.0
2021-08-09 15:30:00,29.28,29.38,29.28,29.38,139401.0,25.5601,25.6474,25.5601,25.6474,139401.0
2021-08-09 15:40:00,29.38,29.39,29.31,29.32,215098.0,25.6474,25.6561,25.5863,25.595,215098.0
2021-08-09 15:50:00,29.31,29.32,29.25,29.32,540369.0,25.5863,25.595,25.5339,25.595,540369.0
2021-08-10 09:30:00,29.4,29.54,29.37,29.45,208888.0,25.6648,25.787,25.6386,25.7085,208888.0
2021-08-10 09:40:00,29.45,29.46,29.35,29.37,177896.0,25.7085,25.7172,25.6212,25.6386,177896.0
2021-08-10 09:50:00,29.37,29.52,29.36,29.49,112438.0,25.6386,25.7696,25.6299,25.7434,112438.0
2021-08-10 10:00:00,29.5,29.53,29.43,29.53,188696.0,25.7521,25.7783,25.691,25.7783,188696.0
2021-08-10 10:10:00,29.53,29.6,29.52,29.53,199281.0,25.7783,25.8394,25.7696,25.7783,199281.0
2021-08-10 10:20:00,29.52,29.57,29.49,29.52,128356.0,25.7696,25.8132,25.7434,25.7696,128356.0
2021-08-10 10:30:00,29.52,29.53,29.4,29.41,168768.0,25.7696,25.7783,25.6648,25.6736,168768.0
2021-08-10 10:40:00,29.41,29.51,29.4,29.51,101676.0,25.6736,25.7609,25.6648,25.7609,101676.0
2021-08-10 10:50:00,29.51,29.53,29.49,29.5,80582.0,25.7609,25.7783,25.7434,25.7521,80582.0
2021-08-10 11:00:00,29.51,29.57,29.46,29.57,91350.0,25.7609,25.8132,25.7172,25.8132,91350.0
2021-08-10 11:10:00,29.56,29.69,29.54,29.67,111260.0,25.8045,25.918,25.787,25.9005,111260.0
2021-08-10 11:20:00,29.68,29.72,29.63,29.72,223092.0,25.9093,25.9442,25.8656,25.9442,223092.0
2021-08-10 11:30:00,29.72,29.72,29.65,29.67,90577.0,25.9442,25.9442,25.8831,25.9005,90577.0
2021-08-10 11:40:00,29.67,29.72,29.67,29.71,105247.0,25.9005,25.9442,25.9005,25.9354,105247.0
2021-08-10 11:50:00,29.71,29.76,29.69,29.74,73065.0,25.9354,25.9791,25.918,25.9616,73065.0
2021-08-10 12:00:00,29.74,29.78,29.74,29.78,64957.0,25.9616,25.9966,25.9616,25.9966,64957.0
2021-08-10 12:10:00,29.78,29.8,29.76,29.8,42176.0,25.9966,26.014,25.9791,26.014,42176.0
2021-08-10 12:20:00,29.79,29.84,29.79,29.79,137818.0,26.0053,26.0489,26.0053,26.0053,137818.0
2021-08-10 12:30:00,29.79,29.79,29.75,29.78,73850.0,26.0053,26.0053,25.9704,25.9966,73850.0
2021-08-10 12:40:00,29.78,29.78,29.74,29.77,78847.0,25.9966,25.9966,25.9616,25.9878,78847.0
2021-08-10 12:50:00,29.77,29.83,29.76,29.82,82307.0,25.9878,26.0402,25.9791,26.0315,82307.0
2021-08-10 13:00:00,29.82,29.85,29.8,29.85,65741.0,26.0315,26.0577,26.014,26.0577,65741.0
2021-08-10 13:10:00,29.85,29.92,29.83,29.91,151399.0,26.0577,26.1188,26.0402,26.11,151399.0
2021-08-10 13:20:00,29.92,29.94,29.83,29.85,158361.0,26.1188,26.1362,26.0402,26.0577,158361.0
2021-08-10 13:30:00,29.85,29.91,29.85,29.87,84318.0,26.0577,26.11,26.0577,26.0751,84318.0
2021-08-10 13:40:00,29.87,29.89,29.82,29.85,148555.0,26.0751,26.0926,26.0315,26.0577,148555.0
2021-08-10 13:50:00,29.85,29.89,29.83,29.89,94470.0,26.0577,26.0926,26.0402,26.0926,94470.0
2021-08-10 14:00:00,29.9,29.9,29.85,29.86,79251.0,26.1013,26.1013,26.0577,26.0664,79251.0
2021-08-10 14:10:00,29.85,29.86,29.8,29.85,119538.0,26.0577,26.0664,26.014,26.0577,119538.0
2021-08-10 14:20:00,29.86,29.9,29.85,29.88,94727.0,26.0664,26.1013,26.0577,26.0839,94727.0
2021-08-10 14:30:00,29.89,29.92,29.88,29.91,142417.0,26.0926,26.1188,26.0839,26.11,142417.0
2021-08-10 14:40:00,29.91,29.93,29.88,29.9,122974.0,26.11,26.1275,26.0839,26.1013,122974.0
2021-08-10 14:50:00,29.9,29.9,29.85,29.86,160690.0,26.1013,26.1013,26.0577,26.0664,160690.0
2021-08-10 15:00:00,29.87,29.87,29.8,29.8,105139.0,26.0751,26.0751,26.014,26.014,105139.0
2021-08-10 15:10:00,29.8,29.83,29.79,29.83,158630.0,26.014,26.0402,26.0053,26.0402,158630.0
2021-08-10 15:20:00,29.82,29.85,29.82,29.84,176949.0,26.0315,26.0577,26.0315,26.0489,176949.0
2021-08-10 15:30:00,29.84,29.85,29.78,29.8,232741.0,26.0489,26.0577,25.9966,26.014,232741.0
2021-08-10 15:40:00,29.8,29.81,29.77,29.78,252392.0,26.014,26.0227,25.9878,25.9966,252392.0
2021-08-10 15:50:00,29.77,29.77,29.7,29.74,1113674.0,25.9878,25.9878,25.9267,25.9616,1113674.0
2021-08-11 09:30:00,29.72,29.84,29.58,29.84,240529.0,25.9442,26.0489,25.822,26.0489,240529.0
2021-08-11 09:40:00,29.83,30.06,29.8,30.06,174945.0,26.0402,26.241,26.014,26.241,174945.0
2021-08-11 09:50:00,30.06,30.08,29.99,30.08,93798.0,26.241,26.2584,26.1799,26.2584,93798.0
2021-08-11 10:00:00,30.08,30.09,29.9,29.92,174837.0,26.2584,26.2672,26.1013,26.1188,174837.0
2021-08-11 10:10:00,29.92,29.94,29.89,29.94,168129.0,26.1188,26.1362,26.0926,26.1362,168129.0
2021-08-11 10:20:00,29.95,29.98,29.84,29.9,97990.0,26.145,26.1711,26.0489,26.1013,97990.0
2021-08-11 10:30:00,29.89,29.91,29.82,29.85,75725.0,26.0926,26.11,26.0315,26.0577,75725.0
2021-08-11 10:40:00,29.85,29.95,29.83,29.93,107442.0,26.0577,26.145,26.0402,26.1275,107442.0
2021-08-11 10:50:00,29.93,29.95,29.89,29.94,106515.0,26.1275,26.145,26.0926,26.1362,106515.0
2021-08-11 11:00:00,29.94,29.97,29.92,29.93,97100.0,26.1362,26.1624,26.1188,26.1275,97100.0
2021-08-11 11:10:00,29.93,30.02,29.92,30.01,84737.0,26.1275,26.2061,26.1188,26.1973,84737.0
2021-08-11 11:20:00,30.02,30.06,30.01,30.05,86914.0,26.2061,26.241,26.1973,26.2323,86914.0
2021-08-11 11:30:00,30.05,30.1,30.02,30.08,140733.0,26.2323,26.2759,26.2061,26.2584,140733.0
2021-08-11 11:40:00,30.08,30.12,30.06,30.07,136490.0,26.2584,26.2934,26.241,26.2497,136490.0
2021-08-11 11:50:00,30.06,30.18,30.03,30.18,132819.0,26.241,26.3457,26.2148,26.3457,132819.0
2021-08-11 12:00:00,30.18,30.22,30.15,30.17,157372.0,26.3457,26.3807,26.3195,26.337,157372.0
2021-08-11 12:10:00,30.17,30.21,30.16,30.2,38617.0,26.337,26.3719,26.3283,26.3632,38617.0
2021-08-11 12:20:00,30.21,30.22,30.19,30.2,60304.0,26.3719,26.3807,26.3545,26.3632,60304.0
2021-08-11 12:30:00,30.21,30.25,30.19,30.24,52948.0,26.3719,26.4068,26.3545,26.3981,52948.0
2021-08-11 12:40:00,30.24,30.27,30.23,30.25,46387.0,26.3981,26.4243,26.3894,26.4068,46387.0
2021-08-11 12:50:00,30.25,30.29,30.25,30.27,69928.0,26.4068,26.4418,26.4068,26.4243,69928.0
2021-08-11 13:00:00,30.27,30.31,30.21,30.3,108321.0,26.4243,26.4592,26.3719,26.4505,108321.0
2021-08-11 13:10:00,30.3,30.32,30.29,30.3,64557.0,26.4505,26.4679,26.4418,26.4505,64557.0
2021-08-11 13:20:00,30.3,30.35,30.3,30.35,54692.0,26.4505,26.4941,26.4505,26.4941,54692.0
2021-08-11 13:30:00,30.35,30.37,30.3,30.3,83723.0,26.4941,26.5116,26.4505,26.4505,83723.0
2021-08-11 13:40:00,30.31,30.37,30.31,30.36,70345.0,26.4592,26.5116,26.4592,26.5029,70345.0
2021-08-11 13:50:00,30.36,30.37,30.35,30.36,33439.0,26.5029,26.5116,26.4941,26.5029,33439.0
2021-08-11 14:00:00,30.36,30.38,30.34,30.37,73070.0,26.5029,26.5203,26.4854,26.5116,73070.0
2021-08-11 14:10:00,30.37,30.37,30.33,30.34,62213.0,26.5116,26.5116,26.4767,26.4854,62213.0
2021-08-11 14:20:00,30.34,30.34,30.22,30.24,103820.0,26.4854,26.4854,26.3807,26.3981,103820.0
2021-08-11 14:30:00,30.24,30.25,30.18,30.2,50910.0,26.3981,26.4068,26.3457,26.3632,50910.0
2021-08-11 14:40:00,30.21,30.24,30.19,30.24,79979.0,26.3719,26.3981,26.3545,26.3981,79979.0
2021-08-11 14:50:00,30.24,30.26,30.22,30.25,48432.0,26.3981,26.4156,26.3807,26.4068,48432.0
2021-08-11 15:00:00,30.25,30.26,30.18,30.2,108422.0,26.4068,26.4156,26.3457,26.3632,108422.0
2021-08-11 15:10:00,30.2,30.24,30.18,30.19,159678.0,26.3632,26.3981,26.3457,26.3545,159678.0
2021-08-11 15:20:00,30.19,30.2,30.14,30.15,131616.0,26.3545,26.3632,26.3108,26.3195,131616.0
2021-08-11 15:30:00,30.16,30.16,30.12,30.14,115334.0,26.3283,26.3283,26.2934,26.3108,115334.0
2021-08-11 15:40:00,30.14,30.17,30.11,30.13,288815.0,26.3108,26.337,26.2846,26.3021,288815.0
2021-08-11 15:50:00,30.12,30.16,30.07,30.1,582043.0,26.2934,26.3283,26.2497,26.2759,582043.0
2021-08-12 09:30:00,30.14,30.18,30.06,30.18,175603.0,26.3108,26.3457,26.241,26.3457,175603.0
2021-08-12 09:40:00,30.17,30.25,30.09,30.13,141597.0,26.337,26.4068,26.2672,26.3021,141597.0
2021-08-12 09:50:00,30.14,30.14,30.02,30.07,145464.0,26.3108,26.3108,26.2061,26.2497,145464.0
2021-08-12 10:00:00,30.08,30.2,30.03,30.18,123652.0,26.2584,26.3632,26.2148,26.3457,123652.0
2021-08-12 10:10:00,30.19,30.19,30.08,30.1,107695.0,26.3545,26.3545,26.2584,26.2759,107695.0
2021-08-12 10:20:00,30.1,30.19,30.09,30.15,89429.0,26.2759,26.3545,26.2672,26.3195,89429.0
2021-08-12 10:30:00,30.15,30.15,30.09,30.14,80091.0,26.3195,26.3195,26.2672,26.3108,80091.0
2021-08-12 10:40:00,30.14,30.17,30.1,30.17,63720.0,26.3108,26.337,26.2759,26.337,63720.0
2021-08-12 10:50:00,30.18,30.19,30.08,30.14,88169.0,26.3457,26.3545,26.2584,26.3108,88169.0
2021-08-12 11:00:00,30.14,30.15,30.06,30.08,60927.0,26.3108,26.3195,26.241,26.2584,60927.0
2021-08-12 11:10:00,30.08,30.09,30.04,30.09,66408.0,26.2584,26.2672,26.2235,26.2672,66408.0
2021-08-12 11:20:00,30.09,30.18,30.08,30.13,69807.0,26.2672,26.3457,26.2584,26.3021,69807.0
2021-08-12 11:30:00,30.12,30.14,30.1,30.13,62828.0,26.2934,26.3108,26.2759,26.3021,62828.0
2021-08-12 11:40:00,30.13,30.13,30.08,30.12,50673.0,26.3021,26.3021,26.2584,26.2934,50673.0
2021-08-12 11:50:00,30.13,30.14,30.07,30.11,53113.0,26.3021,26.3108,26.2497,26.2846,53113.0
2021-08-12 12:00:00,30.11,30.15,30.11,30.13,63814.0,26.2846,26.3195,26.2846,26.3021,63814.0
2021-08-12 12:10:00,30.13,30.17,30.12,30.17,60249.0,26.3021,26.337,26.2934,26.337,60249.0
2021-08-12 12:20:00,30.17,30.22,30.16,30.2,54915.0,26.337,26.3807,26.3283,26.3632,54915.0
2021-08-12 12:30:00,30.2,30.28,30.19,30.28,60300.0,26.3632,26.433,26.3545,26.433,60300.0
2021-08-12 12:40:00,30.28,30.28,30.23,30.24,99715.0,26.433,26.433,26.3894,26.3981,99715.0
2021-08-12 12:50:00,30.24,30.26,30.22,30.25,45455.0,26.3981,26.4156,26.3807,26.4068,45455.0
2021-08-12 13:00:00,30.25,30.26,30.22,30.24,63930.0,26.4068,26.4156,26.3807,26.3981,63930.0
2021-08-12 13:10:00,30.23,30.25,30.22,30.24,53878.0,26.3894,26.4068,26.3807,26.3981,53878.0
2021-08-12 13:20:00,30.24,30.29,30.23,30.28,86580.0,26.3981,26.4418,26.3894,26.433,86580.0
2021-08-12 13:30:00,30.28,30.32,30.27,30.31,63220.0,26.433,26.4679,26.4243,26.4592,63220.0
2021-08-12 13:40:00,30.3,30.32,30.29,30.3,52925.0,26.4505,26.4679,26.4418,26.4505,52925.0
2021-08-12 13:50:00,30.3,30.35,30.28,30.33,58523.0,26.4505,26.4941,26.433,26.4767,58523.0
2021-08-12 14:00:00,30.34,30.39,30.32,30.38,93729.0,26.4854,26.5291,26.4679,26.5203,93729.0
2021-08-12 14:10:00,30.39,30.4,30.33,30.37,72015.0,26.5291,26.5378,26.4767,26.5116,72015.0
2021-08-12 14:20:00,30.37,30.38,30.33,30.36,75470.0,26.5116,26.5203,26.4767,26.5029,75470.0
2021-08-12 14:30:00,30.36,30.41,30.35,30.41,83099.0,26.5029,26.5465,26.4941,26.5465,83099.0
2021-08-12 14:40:00,30.41,30.42,30.39,30.42,103471.0,26.5465,26.5552,26.5291,26.5552,103471.0
2021-08-12 14:50:00,30.42,30.46,30.38,30.39,124226.0,26.5552,26.5902,26.5203,26.5291,124226.0
2021-08-12 15:00:00,30.39,30.4,30.37,30.4,83974.0,26.5291,26.5378,26.5116,26.5378,83974.0
2021-08-12 15:10:00,30.4,30.44,30.38,30.43,81462.0,26.5378,26.5727,26.5203,26.564,81462.0
2021-08-12 15:20:00,30.43,30.48,30.42,30.46,105614.0,26.564,26.6076,26.5552,26.5902,105614.0
2021-08-12 15:30:00,30.46,30.47,30.37,30.38,207598.0,26.5902,26.5989,26.5116,26.5203,207598.0
2021-08-12 15:40:00,30.38,30.39,30.33,30.34,281521.0,26.5203,26.5291,26.4767,26.4854,281521.0
2021-08-12 15:50:00,30.33,30.42,30.32,30.39,633039.0,26.4767,26.5552,26.4679,26.5291,633039.0
2021-08-13 09:30:00,30.13,30.16,29.32,29.41,1069689.0,26.3021,26.3283,25.595,25.6736,1069689.0
2021-08-13 09:40:00,29.41,29.46,29.19,29.36,499988.0,25.6736,25.7172,25.4815,25.6299,499988.0
2021-08-13 09:50:00,29.37,29.45,29.2,29.43,554344.0,25.6386,25.7085,25.4902,25.691,554344.0
2021-08-13 10:00:00,29.42,29.46,29.26,29.46,492357.0,25.6823,25.7172,25.5426,25.7172,492357.0
2021-08-13 10:10:00,29.46,29.49,29.3,29.37,285777.0,25.7172,25.7434,25.5775,25.6386,285777.0
2021-08-13 10:20:00,29.36,29.5,29.35,29.48,289988.0,25.6299,25.7521,25.6212,25.7347,289988.0
2021-08-13 10:30:00,29.48,29.49,29.33,29.33,316932.0,25.7347,25.7434,25.6037,25.6037,316932.0
2021-08-13 10:40:00,29.34,29.36,29.3,29.35,295925.0,25.6125,25.6299,25.5775,25.6212,295925.0
2021-08-13 10:50:00,29.35,29.35,29.22,29.22,195050.0,25.6212,25.6212,25.5077,25.5077,195050.0
2021-08-13 11:00:00,29.23,29.25,29.13,29.17,224620.0,25.5164,25.5339,25.4291,25.4641,224620.0
2021-08-13 11:10:00,29.17,29.22,29.15,29.17,194628.0,25.4641,25.5077,25.4466,25.4641,194628.0
2021-08-13 11:20:00,29.17,29.19,29.12,29.14,180789.0,25.4641,25.4815,25.4204,25.4379,180789.0
2021-08-13 11:30:00,29.15,29.15,29.05,29.07,283037.0,25.4466,25.4466,25.3593,25.3768,283037.0
2021-08-13 11:40:00,29.07,29.25,29.06,29.19,438884.0,25.3768,25.5339,25.368,25.4815,438884.0
2021-08-13 11:50:00,29.2,29.23,29.14,29.21,170930.0,25.4902,25.5164,25.4379,25.499,170930.0
2021-08-13 12:00:00,29.21,29.23,29.16,29.17,80157.0,25.499,25.5164,25.4553,25.4641,80157.0
2021-08-13 12:10:00,29.17,29.19,29.08,29.11,108639.0,25.4641,25.4815,25.3855,25.4117,108639.0
2021-08-13 12:20:00,29.1,29.14,29.09,29.14,114926.0,25.4029,25.4379,25.3942,25.4379,114926.0
2021-08-13 12:30:00,29.14,29.16,29.12,29.13,87752.0,25.4379,25.4553,25.4204,25.4291,87752.0
2021-08-13 12:40:00,29.13,29.18,29.09,29.1,182177.0,25.4291,25.4728,25.3942,25.4029,182177.0
2021-08-13 12:50:00,29.09,29.14,29.05,29.13,112102.0,25.3942,25.4379,25.3593,25.4291,112102.0
2021-08-13 13:00:00,29.13,29.14,29.09,29.11,91152.0,25.4291,25.4379,25.3942,25.4117,91152.0
2021-08-13 13:10:00,29.11,29.13,29.09,29.12,75379.0,25.4117,25.4291,25.3942,25.4204,75379.0
2021-08-13 13:20:00,29.12,29.25,29.11,29.25,113114.0,25.4204,25.5339,25.4117,25.5339,113114.0
2021-08-13 13:30:00,29.24,29.25,29.18,29.19,107996.0,25.5252,25.5339,25.4728,25.4815,107996.0
2021-08-13 13:40:00,29.19,29.22,29.18,29.21,109014.0,25.4815,25.5077,25.4728,25.499,109014.0
2021-08-13 13:50:00,29.21,29.24,29.18,29.21,100859.0,25.499,25.5252,25.4728,25.499,100859.0
2021-08-13 14:00:00,29.2,29.22,29.19,29.21,88368.0,25.4902,25.5077,25.4815,25.499,88368.0
2021-08-13 14:10:00,29.21,29.22,29.13,29.16,120390.0,25.499,25.5077,25.4291,25.4553,120390.0
2021-08-13 14:20:00,29.16,29.16,29.11,29.14,118005.0,25.4553,25.4553,25.4117,25.4379,118005.0
2021-08-13 14:30:00,29.14,29.15,29.11,29.13,115003.0,25.4379,25.4466,25.4117,25.4291,115003.0
2021-08-13 14:40:00,29.13,29.13,29.05,29.06,177795.0,25.4291,25.4291,25.3593,25.368,177795.0
2021-08-13 14:50:00,29.06,29.07,29.02,29.04,208626.0,25.368,25.3768,25.3331,25.3506,208626.0
2021-08-13 15:00:00,29.03,29.07,29.02,29.05,172313.0,25.3418,25.3768,25.3331,25.3593,172313.0
2021-08-13 15:10:00,29.05,29.09,29.04,29.09,117154.0,25.3593,25.3942,25.3506,25.3942,117154.0
2021-08-13 15:20:00,29.09,29.09,29.04,29.04,135074.0,25.3942,25.3942,25.3506,25.3506,135074.0
2021-08-13 15:30:00,29.04,29.08,29.02,29.07,288268.0,25.3506,25.3855,25.3331,25.3768,288268.0
2021-08-13 15:40:00,29.07,29.09,29.03,29.04,374829.0,25.3768,25.3942,25.3418,25.3506,374829.0
2021-08-13 15:50:00,29.04,29.04,28.98,29.02,994534.0,25.3506,25.3506,25.2982,25.3331,994534.0
2021-08-16 09:30:00,28.92,28.97,28.68,28.81,273495.0,25.2458,25.2895,25.0363,25.1498,273495.0
2021-08-16 09:40:00,28.8,28.85,28.63,28.79,203478.0,25.1411,25.1847,24.9927,25.1323,203478.0
2021-08-16 09:50:00,28.78,28.86,28.72,28.74,158454.0,25.1236,25.1934,25.0712,25.0887,158454.0
2021-08-16 10:00:00,28.74,28.91,28.67,28.91,143729.0,25.0887,25.2371,25.0276,25.2371,143729.0
2021-08-16 10:10:00,28.9,28.99,28.88,28.96,173218.0,25.2284,25.3069,25.2109,25.2807,173218.0
2021-08-16 10:20:00,28.96,28.99,28.84,28.93,121019.0,25.2807,25.3069,25.176,25.2545,121019.0
2021-08-16 10:30:00,28.92,29.04,28.91,29.03,201020.0,25.2458,25.3506,25.2371,25.3418,201020.0
2021-08-16 10:40:00,29.03,29.08,29.01,29.04,128498.0,25.3418,25.3855,25.3244,25.3506,128498.0
2021-08-16 10:50:00,29.04,29.09,29.02,29.05,95748.0,25.3506,25.3942,25.3331,25.3593,95748.0
2021-08-16 11:00:00,29.05,29.09,29.04,29.06,103323.0,25.3593,25.3942,25.3506,25.368,103323.0
2021-08-16 11:10:00,29.05,29.14,29.04,29.14,116139.0,25.3593,25.4379,25.3506,25.4379,116139.0
2021-08-16 11:20:00,29.13,29.18,29.08,29.1,118726.0,25.4291,25.4728,25.3855,25.4029,118726.0
2021-08-16 11:30:00,29.1,29.17,29.09,29.13,101478.0,25.4029,25.4641,25.3942,25.4291,101478.0
2021-08-16 11:40:00,29.13,29.16,29.1,29.1,114943.0,25.4291,25.4553,25.4029,25.4029,114943.0
2021-08-16 11:50:00,29.11,29.14,29.1,29.11,88812.0,25.4117,25.4379,25.4029,25.4117,88812.0
2021-08-16 12:00:00,29.1,29.1,29.07,29.08,92494.0,25.4029,25.4029,25.3768,25.3855,92494.0
2021-08-16 12:10:00,29.08,29.14,29.07,29.13,65053.0,25.3855,25.4379,25.3768,25.4291,65053.0
2021-08-16 12:20:00,29.14,29.23,29.13,29.16,178904.0,25.4379,25.5164,25.4291,25.4553,178904.0
2021-08-16 12:30:00,29.17,29.19,29.15,29.18,94207.0,25.4641,25.4815,25.4466,25.4728,94207.0
2021-08-16 12:40:00,29.18,29.27,29.17,29.19,171330.0,25.4728,25.5513,25.4641,25.4815,171330.0
2021-08-16 12:50:00,29.19,29.23,29.18,29.21,100816.0,25.4815,25.5164,25.4728,25.499,100816.0
2021-08-16 13:00:00,29.21,29.28,29.2,29.28,144060.0,25.499,25.5601,25.4902,25.5601,144060.0
2021-08-16 13:10:00,29.28,29.28,29.24,29.25,76184.0,25.5601,25.5601,25.5252,25.5339,76184.0
2021-08-16 13:20:00,29.24,29.29,29.23,29.28,124785.0,25.5252,25.5688,25.5164,25.5601,124785.0
2021-08-16 13:30:00,29.29,29.29,29.23,29.27,130545.0,25.5688,25.5688,25.5164,25.5513,130545.0
2021-08-16 13:40:00,29.27,29.31,29.25,29.26,117613.0,25.5513,25.5863,25.5339,25.5426,117613.0
2021-08-16 13:50:00,29.25,29.3,29.25,29.29,226392.0,25.5339,25.5775,25.5339,25.5688,226392.0
2021-08-16 14:00:00,29.28,29.28,29.24,29.28,58093.0,25.5601,25.5601,25.5252,25.5601,58093.0
2021-08-16 14:10:00,29.27,29.36,29.27,29.3,198223.0,25.5513,25.6299,25.5513,25.5775,198223.0
2021-08-16 14:20:00,29.3,29.36,29.28,29.36,123757.0,25.5775,25.6299,25.5601,25.6299,123757.0
2021-08-16 14:30:00,29.35,29.4,29.34,29.39,198673.0,25.6212,25.6648,25.6125,25.6561,198673.0
2021-08-16 14:40:00,29.39,29.51,29.39,29.49,263067.0,25.6561,25.7609,25.6561,25.7434,263067.0
2021-08-16 14:50:00,29.5,29.53,29.47,29.48,185450.0,25.7521,25.7783,25.7259,25.7347,185450.0
2021-08-16 15:00:00,29.48,29.49,29.41,29.43,123675.0,25.7347,25.7434,25.6736,25.691,123675.0
2021-08-16 15:10:00,29.43,29.45,29.42,29.43,83502.0,25.691,25.7085,25.6823,25.691,83502.0
2021-08-16 15:20:00,29.43,29.46,29.42,29.42,105867.0,25.691,25.7172,25.6823,25.6823,105867.0
2021-08-16 15:30:00,29.42,29.46,29.41,29.43,188234.0,25.6823,25.7172,25.6736,25.691,188234.0
2021-08-16 15:40:00,29.44,29.46,29.42,29.45,256139.0,25.6998,25.7172,25.6823,25.7085,256139.0
2021-08-16 15:50:00,29.45,29.49,29.42,29.45,702556.0,25.7085,25.7434,25.6823,25.7085,702556.0
2021-08-17 09:30:00,29.28,29.3,29.08,29.17,381190.0,25.5601,25.5775,25.3855,25.4641,381190.0
2021-08-17 09:40:00,29.17,29.23,29.13,29.18,214812.0,25.4641,25.5164,25.4291,25.4728,214812.0
2021-08-17 09:50:00,29.18,29.22,29.11,29.13,175852.0,25.4728,25.5077,25.4117,25.4291,175852.0
2021-08-17 10:00:00,29.14,29.14,29.05,29.11,125772.0,25.4379,25.4379,25.3593,25.4117,125772.0
2021-08-17 10:10:00,29.11,29.27,29.09,29.19,185225.0,25.4117,25.5513,25.3942,25.4815,185225.0
2021-08-17 10:20:00,29.18,29.22,29.09,29.12,204802.0,25.4728,25.5077,25.3942,25.4204,204802.0
2021-08-17 10:30:00,29.11,29.12,28.99,29.01,179003.0,25.4117,25.4204,25.3069,25.3244,179003.0
2021-08-17 10:40:00,29.01,29.02,28.91,28.94,193452.0,25.3244,25.3331,25.2371,25.2633,193452.0
2021-08-17 10:50:00,28.94,28.97,28.85,28.86,124541.0,25.2633,25.2895,25.1847,25.1934,124541.0
2021-08-17 11:00:00,28.86,28.87,28.77,28.8,218737.0,25.1934,25.2022,25.1149,25.1411,218737.0
2021-08-17 11:10:00,28.8,28.86,28.76,28.81,128250.0,25.1411,25.1934,25.1061,25.1498,128250.0
2021-08-17 11:20:00,28.81,28.83,28.73,28.75,191588.0,25.1498,25.1672,25.08,25.0974,191588.0
2021-08-17 11:30:00,28.74,28.81,28.68,28.69,184648.0,25.0887,25.1498,25.0363,25.045,184648.0
2021-08-17 11:40:00,28.69,28.72,28.63,28.72,149682.0,25.045,25.0712,24.9927,25.0712,149682.0
2021-08-17 11:50:00,28.71,28.78,28.69,28.74,110259.0,25.0625,25.1236,25.045,25.0887,110259.0
2021-08-17 12:00:00,28.74,28.74,28.66,28.67,210033.0,25.0887,25.0887,25.0188,25.0276,210033.0
2021-08-17 12:10:00,28.67,28.7,28.62,28.65,197170.0,25.0276,25.0538,24.9839,25.0101,197170.0
2021-08-17 12:20:00,28.65,28.75,28.64,28.74,133268.0,25.0101,25.0974,25.0014,25.0887,133268.0
2021-08-17 12:30:00,28.73,28.73,28.55,28.57,242217.0,25.08,25.08,24.9228,24.9403,242217.0
2021-08-17 12:40:00,28.57,28.59,28.48,28.5,162027.0,24.9403,24.9577,24.8617,24.8792,162027.0
2021-08-17 12:50:00,28.49,28.56,28.43,28.43,161075.0,24.8704,24.9316,24.8181,24.8181,161075.0
2021-08-17 13:00:00,28.43,28.54,28.42,28.53,102586.0,24.8181,24.9141,24.8093,24.9054,102586.0
2021-08-17 13:10:00,28.52,28.55,28.48,28.51,136172.0,24.8966,24.9228,24.8617,24.8879,136172.0
2021-08-17 13:20:00,28.51,28.55,28.45,28.53,178610.0,24.8879,24.9228,24.8355,24.9054,178610.0
2021-08-17 13:30:00,28.53,28.54,28.47,28.47,103863.0,24.9054,24.9141,24.853,24.853,103863.0
2021-08-17 13:40:00,28.48,28.5,28.45,28.47,102435.0,24.8617,24.8792,24.8355,24.853,102435.0
2021-08-17 13:50:00,28.47,28.56,28.45,28.56,116963.0,24.853,24.9316,24.8355,24.9316,116963.0
2021-08-17 14:00:00,28.56,28.63,28.56,28.61,113901.0,24.9316,24.9927,24.9316,24.9752,113901.0
2021-08-17 14:10:00,28.61,28.68,28.6,28.67,101891.0,24.9752,25.0363,24.9665,25.0276,101891.0
2021-08-17 14:20:00,28.68,28.72,28.66,28.69,141796.0,25.0363,25.0712,25.0188,25.045,141796.0
2021-08-17 14:30:00,28.69,28.75,28.66,28.67,130304.0,25.045,25.0974,25.0188,25.0276,130304.0
2021-08-17 14:40:00,28.67,28.77,28.67,28.75,105133.0,25.0276,25.1149,25.0276,25.0974,105133.0
2021-08-17 14:50:00,28.75,28.77,28.72,28.75,79346.0,25.0974,25.1149,25.0712,25.0974,79346.0
2021-08-17 15:00:00,28.75,28.77,28.72,28.74,89473.0,25.0974,25.1149,25.0712,25.0887,89473.0
2021-08-17 15:10:00,28.74,28.74,28.66,28.69,135918.0,25.0887,25.0887,25.0188,25.045,135918.0
2021-08-17 15:20:00,28.69,28.72,28.67,28.71,181405.0,25.045,25.0712,25.0276,25.0625,181405.0
2021-08-17 15:30:00,28.71,28.72,28.65,28.66,277663.0,25.0625,25.0712,25.0101,25.0188,277663.0
2021-08-17 15:40:00,28.65,28.67,28.6,28.63,290337.0,25.0101,25.0276,24.9665,24.9927,290337.0
2021-08-17 15:50:00,28.63,28.71,28.62,28.68,986038.0,24.9927,25.0625,24.9839,25.0363,986038.0
2021-08-18 09:30:00,28.23,28.45,28.17,28.2,759030.0,24.6435,24.8355,24.5911,24.6173,759030.0
2021-08-18 09:40:00,28.19,28.34,28.12,28.17,329003.0,24.6086,24.7395,24.5475,24.5911,329003.0
2021-08-18 09:50:00,28.17,28.33,28.13,28.32,327211.0,24.5911,24.7308,24.5562,24.722,327211.0
2021-08-18 10:00:00,28.33,28.48,28.28,28.48,274326.0,24.7308,24.8617,24.6871,24.8617,274326.0
2021-08-18 10:10:00,28.47,28.52,28.43,28.49,273932.0,24.853,24.8966,24.8181,24.8704,273932.0
2021-08-18 10:20:00,28.49,28.65,28.49,28.57,149689.0,24.8704,25.0101,24.8704,24.9403,149689.0
2021-08-18 10:30:00,28.58,28.65,28.54,28.62,145948.0,24.949,25.0101,24.9141,24.9839,145948.0
2021-08-18 10:40:00,28.62,28.75,28.6,28.71,138099.0,24.9839,25.0974,24.9665,25.0625,138099.0
2021-08-18 10:50:00,28.7,28.8,28.63,28.65,254630.0,25.0538,25.1411,24.9927,25.0101,254630.0
2021-08-18 11:00:00,28.65,28.74,28.62,28.69,234664.0,25.0101,25.0887,24.9839,25.045,234664.0
2021-08-18 11:10:00,28.69,28.72,28.6,28.71,231993.0,25.045,25.0712,24.9665,25.0625,231993.0
2021-08-18 11:20:00,28.71,28.72,28.6,28.6,125408.0,25.0625,25.0712,24.9665,24.9665,125408.0
2021-08-18 11:30:00,28.6,28.61,28.54,28.59,89572.0,24.9665,24.9752,24.9141,24.9577,89572.0
2021-08-18 11:40:00,28.58,28.6,28.55,28.57,91155.0,24.949,24.9665,24.9228,24.9403,91155.0
2021-08-18 11:50:00,28.57,28.58,28.54,28.55,57639.0,24.9403,24.949,24.9141,24.9228,57639.0
2021-08-18 12:00:00,28.55,28.58,28.54,28.55,60508.0,24.9228,24.949,24.9141,24.9228,60508.0
2021-08-18 12:10:00,28.55,28.63,28.54,28.59,80760.0,24.9228,24.9927,24.9141,24.9577,80760.0
2021-08-18 12:20:00,28.59,28.59,28.51,28.53,61063.0,24.9577,24.9577,24.8879,24.9054,61063.0
2021-08-18 12:30:00,28.53,28.58,28.52,28.58,66192.0,24.9054,24.949,24.8966,24.949,66192.0
2021-08-18 12:40:00,28.58,28.63,28.54,28.62,81730.0,24.949,24.9927,24.9141,24.9839,81730.0
2021-08-18 12:50:00,28.62,28.66,28.59,28.64,76285.0,24.9839,25.0188,24.9577,25.0014,76285.0
2021-08-18 13:00:00,28.63,28.68,28.6,28.65,83447.0,24.9927,25.0363,24.9665,25.0101,83447.0
2021-08-18 13:10:00,28.65,28.68,28.64,28.65,117150.0,25.0101,25.0363,25.0014,25.0101,117150.0
2021-08-18 13:20:00,28.65,28.67,28.61,28.62,60512.0,25.0101,25.0276,24.9752,24.9839,60512.0
2021-08-18 13:30:00,28.63,28.68,28.62,28.66,71205.0,24.9927,25.0363,24.9839,25.0188,71205.0
2021-08-18 13:40:00,28.66,28.66,28.61,28.62,80217.0,25.0188,25.0188,24.9752,24.9839,80217.0
2021-08-18 13:50:00,28.62,28.65,28.61,28.62,59433.0,24.9839,25.0101,24.9752,24.9839,59433.0
2021-08-18 14:00:00,28.62,28.67,28.62,28.64,91513.0,24.9839,25.0276,24.9839,25.0014,91513.0
2021-08-18 14:10:00,28.64,28.68,28.43,28.45,210100.0,25.0014,25.0363,24.8181,24.8355,210100.0
2021-08-18 14:20:00,28.45,28.57,28.44,28.55,154096.0,24.8355,24.9403,24.8268,24.9228,154096.0
2021-08-18 14:30:00,28.56,28.59,28.54,28.55,85515.0,24.9316,24.9577,24.9141,24.9228,85515.0
2021-08-18 14:40:00,28.55,28.56,28.5,28.55,94182.0,24.9228,24.9316,24.8792,24.9228,94182.0
2021-08-18 14:50:00,28.54,28.59,28.5,28.59,118228.0,24.9141,24.9577,24.8792,24.9577,118228.0
2021-08-18 15:00:00,28.58,28.59,28.46,28.48,186008.0,24.949,24.9577,24.8443,24.8617,186008.0
2021-08-18 15:10:00,28.49,28.54,28.47,28.54,103292.0,24.8704,24.9141,24.853,24.9141,103292.0
2021-08-18 15:20:00,28.55,28.56,28.46,28.46,122779.0,24.9228,24.9316,24.8443,24.8443,122779.0
2021-08-18 15:30:00,28.46,28.47,28.35,28.37,207077.0,24.8443,24.853,24.7482,24.7657,207077.0
2021-08-18 15:40:00,28.37,28.41,28.3,28.32,262883.0,24.7657,24.8006,24.7046,24.722,262883.0
2021-08-18 15:50:00,28.31,28.31,28.19,28.23,646343.0,24.7133,24.7133,24.6086,24.6435,646343.0
2021-08-19 09:30:00,27.93,28.12,27.86,27.94,358665.0,24.3816,24.5475,24.3205,24.3903,358665.0
2021-08-19 09:40:00,27.95,28.09,27.89,27.95,175457.0,24.399,24.5213,24.3467,24.399,175457.0
2021-08-19 09:50:00,27.95,27.99,27.85,27.87,168369.0,24.399,24.434,24.3118,24.3292,168369.0
2021-08-19 10:00:00,27.87,28.02,27.86,27.99,237655.0,24.3292,24.4602,24.3205,24.434,237655.0
2021-08-19 10:10:00,27.99,28.06,27.95,28.04,206639.0,24.434,24.4951,24.399,24.4776,206639.0
2021-08-19 10:20:00,28.03,28.05,27.94,27.94,203551.0,24.4689,24.4863,24.3903,24.3903,203551.0
2021-08-19 10:30:00,27.95,27.98,27.83,27.85,222172.0,24.399,24.4252,24.2943,24.3118,222172.0
2021-08-19 10:40:00,27.84,27.84,27.69,27.7,255440.0,24.303,24.303,24.1721,24.1808,255440.0
2021-08-19 10:50:00,27.7,27.83,27.69,27.79,161268.0,24.1808,24.2943,24.1721,24.2594,161268.0
2021-08-19 11:00:00,27.79,27.79,27.68,27.69,136748.0,24.2594,24.2594,24.1634,24.1721,136748.0
2021-08-19 11:10:00,27.69,27.69,27.58,27.66,231690.0,24.1721,24.1721,24.0761,24.1459,231690.0
2021-08-19 11:20:00,27.65,27.65,27.55,27.57,153924.0,24.1372,24.1372,24.0499,24.0673,153924.0
2021-08-19 11:30:00,27.57,27.67,27.56,27.62,205645.0,24.0673,24.1546,24.0586,24.111,205645.0
2021-08-19 11:40:00,27.62,27.78,27.6,27.77,122472.0,24.111,24.2506,24.0935,24.2419,122472.0
2021-08-19 11:50:00,27.77,27.78,27.71,27.76,122102.0,24.2419,24.2506,24.1895,24.2332,122102.0
2021-08-19 12:00:00,27.77,27.78,27.67,27.67,126865.0,24.2419,24.2506,24.1546,24.1546,126865.0
2021-08-19 12:10:00,27.67,27.78,27.67,27.74,101198.0,24.1546,24.2506,24.1546,24.2157,101198.0
2021-08-19 12:20:00,27.74,27.79,27.72,27.78,100067.0,24.2157,24.2594,24.1983,24.2506,100067.0
2021-08-19 12:30:00,27.78,27.86,27.75,27.86,90393.0,24.2506,24.3205,24.2245,24.3205,90393.0
2021-08-19 12:40:00,27.85,27.87,27.79,27.8,90870.0,24.3118,24.3292,24.2594,24.2681,90870.0
2021-08-19 12:50:00,27.8,27.83,27.79,27.82,86878.0,24.2681,24.2943,24.2594,24.2856,86878.0
2021-08-19 13:00:00,27.82,27.82,27.71,27.73,100506.0,24.2856,24.2856,24.1895,24.207,100506.0
2021-08-19 13:10:00,27.73,27.78,27.71,27.75,128990.0,24.207,24.2506,24.1895,24.2245,128990.0
2021-08-19 13:20:00,27.75,27.75,27.67,27.67,109436.0,24.2245,24.2245,24.1546,24.1546,109436.0
2021-08-19 13:30:00,27.68,27.68,27.63,27.68,136722.0,24.1634,24.1634,24.1197,24.1634,136722.0
2021-08-19 13:40:00,27.68,27.73,27.67,27.7,142888.0,24.1634,24.207,24.1546,24.1808,142888.0
2021-08-19 13:50:00,27.7,27.71,27.64,27.64,102511.0,24.1808,24.1895,24.1284,24.1284,102511.0
2021-08-19 14:00:00,27.64,27.72,27.63,27.68,127316.0,24.1284,24.1983,24.1197,24.1634,127316.0
2021-08-19 14:10:00,27.67,27.68,27.62,27.66,114660.0,24.1546,24.1634,24.111,24.1459,114660.0
2021-08-19 14:20:00,27.65,27.72,27.6,27.6,102314.0,24.1372,24.1983,24.0935,24.0935,102314.0
2021-08-19 14:30:00,27.6,27.62,27.54,27.57,208093.0,24.0935,24.111,24.0411,24.0673,208093.0
2021-08-19 14:40:00,27.56,27.66,27.55,27.63,153750.0,24.0586,24.1459,24.0499,24.1197,153750.0
2021-08-19 14:50:00,27.62,27.71,27.57,27.67,129831.0,24.111,24.1895,24.0673,24.1546,129831.0
2021-08-19 15:00:00,27.67,27.75,27.65,27.75,391794.0,24.1546,24.2245,24.1372,24.2245,391794.0
2021-08-19 15:10:00,27.75,27.79,27.71,27.75,171797.0,24.2245,24.2594,24.1895,24.2245,171797.0
2021-08-19 15:20:00,27.75,27.87,27.74,27.87,150910.0,24.2245,24.3292,24.2157,24.3292,150910.0
2021-08-19 15:30:00,27.87,27.9,27.82,27.86,237718.0,24.3292,24.3554,24.2856,24.3205,237718.0
2021-08-19 15:40:00,27.86,27.86,27.79,27.82,288005.0,24.3205,24.3205,24.2594,24.2856,288005.0
2021-08-19 15:50:00,27.82,27.86,27.77,27.79,557884.0,24.2856,24.3205,24.2419,24.2594,557884.0
2021-08-20 09:30:00,27.86,28.2,27.83,28.17,419617.0,24.3205,24.6173,24.2943,24.5911,419617.0
2021-08-20 09:40:00,28.18,28.31,28.06,28.29,381601.0,24.5998,24.7133,24.4951,24.6959,381601.0
2021-08-20 09:50:00,28.29,28.32,28.12,28.14,289439.0,24.6959,24.722,24.5475,24.5649,289439.0
2021-08-20 10:00:00,28.14,28.26,28.11,28.13,203154.0,24.5649,24.6697,24.5387,24.5562,203154.0
2021-08-20 10:10:00,28.14,28.19,28.12,28.15,184039.0,24.5649,24.6086,24.5475,24.5736,184039.0
2021-08-20 10:20:00,28.16,28.21,28.09,28.11,112289.0,24.5824,24.626,24.5213,24.5387,112289.0
2021-08-20 10:30:00,28.1,28.19,28.09,28.16,163736.0,24.53,24.6086,24.5213,24.5824,163736.0
2021-08-20 10:40:00,28.16,28.17,28.11,28.11,107414.0,24.5824,24.5911,24.5387,24.5387,107414.0
2021-08-20 10:50:00,28.11,28.21,28.1,28.17,92417.0,24.5387,24.626,24.53,24.5911,92417.0
2021-08-20 11:00:00,28.17,28.19,28.13,28.19,76507.0,24.5911,24.6086,24.5562,24.6086,76507.0
2021-08-20 11:10:00,28.18,28.25,28.18,28.21,84718.0,24.5998,24.6609,24.5998,24.626,84718.0
2021-08-20 11:20:00,28.2,28.21,28.11,28.12,67863.0,24.6173,24.626,24.5387,24.5475,67863.0
2021-08-20 11:30:00,28.13,28.25,28.12,28.16,98121.0,24.5562,24.6609,24.5475,24.5824,98121.0
2021-08-20 11:40:00,28.17,28.19,28.13,28.15,56790.0,24.5911,24.6086,24.5562,24.5736,56790.0
2021-08-20 11:50:00,28.15,28.19,28.12,28.19,80247.0,24.5736,24.6086,24.5475,24.6086,80247.0
2021-08-20 12:00:00,28.19,28.22,28.18,28.2,57686.0,24.6086,24.6347,24.5998,24.6173,57686.0
2021-08-20 12:10:00,28.2,28.2,28.16,28.18,70438.0,24.6173,24.6173,24.5824,24.5998,70438.0
2021-08-20 12:20:00,28.19,28.26,28.18,28.26,80608.0,24.6086,24.6697,24.5998,24.6697,80608.0
2021-08-20 12:30:00,28.26,28.26,28.22,28.23,75875.0,24.6697,24.6697,24.6347,24.6435,75875.0
2021-08-20 12:40:00,28.24,28.29,28.22,28.28,93658.0,24.6522,24.6959,24.6347,24.6871,93658.0
2021-08-20 12:50:00,28.28,28.29,28.24,28.24,43543.0,24.6871,24.6959,24.6522,24.6522,43543.0
2021-08-20 13:00:00,28.25,28.27,28.24,28.26,63998.0,24.6609,24.6784,24.6522,24.6697,63998.0
2021-08-20 13:10:00,28.26,28.27,28.22,28.24,43806.0,24.6697,24.6784,24.6347,24.6522,43806.0
2021-08-20 13:20:00,28.24,28.25,28.2,28.21,39339.0,24.6522,24.6609,24.6173,24.626,39339.0
2021-08-20 13:30:00,28.21,28.23,28.14,28.14,88118.0,24.626,24.6435,24.5649,24.5649,88118.0
2021-08-20 13:40:00,28.14,28.17,28.12,28.13,60028.0,24.5649,24.5911,24.5475,24.5562,60028.0
2021-08-20 13:50:00,28.13,28.17,28.11,28.12,89621.0,24.5562,24.5911,24.5387,24.5475,89621.0
2021-08-20 14:00:00,28.12,28.21,28.12,28.19,120386.0,24.5475,24.626,24.5475,24.6086,120386.0
2021-08-20 14:10:00,28.19,28.23,28.18,28.21,73171.0,24.6086,24.6435,24.5998,24.626,73171.0
2021-08-20 14:20:00,28.2,28.2,28.12,28.14,79686.0,24.6173,24.6173,24.5475,24.5649,79686.0
2021-08-20 14:30:00,28.14,28.17,28.12,28.17,94371.0,24.5649,24.5911,24.5475,24.5911,94371.0
2021-08-20 14:40:00,28.17,28.19,28.14,28.16,84689.0,24.5911,24.6086,24.5649,24.5824,84689.0
2021-08-20 14:50:00,28.16,28.18,28.11,28.18,140989.0,24.5824,24.5998,24.5387,24.5998,140989.0
2021-08-20 15:00:00,28.18,28.19,28.14,28.16,155874.0,24.5998,24.6086,24.5649,24.5824,155874.0
2021-08-20 15:10:00,28.15,28.2,28.14,28.19,103654.0,24.5736,24.6173,24.5649,24.6086,103654.0
2021-08-20 15:20:00,28.2,28.24,28.19,28.23,117600.0,24.6173,24.6522,24.6086,24.6435,117600.0
2021-08-20 15:30:00,28.23,28.3,28.22,28.3,140334.0,24.6435,24.7046,24.6347,24.7046,140334.0
2021-08-20 15:40:00,28.3,28.35,28.15,28.19,994849.0,24.7046,24.7482,24.5736,24.6086,994849.0
2021-08-20 15:50:00,28.19,28.23,28.14,28.21,999627.0,24.6086,24.6435,24.5649,24.626,999627.0
2021-08-23 09:30:00,28.44,28.51,28.35,28.39,330419.0,24.8268,24.8879,24.7482,24.7831,330419.0
2021-08-23 09:40:00,28.39,28.45,28.36,28.44,212680.0,24.7831,24.8355,24.757,24.8268,212680.0
2021-08-23 09:50:00,28.44,28.46,28.33,28.38,181569.0,24.8268,24.8443,24.7308,24.7744,181569.0
2021-08-23 10:00:00,28.38,28.39,28.25,28.26,150108.0,24.7744,24.7831,24.6609,24.6697,150108.0
2021-08-23 10:10:00,28.26,28.38,28.25,28.34,92770.0,24.6697,24.7744,24.6609,24.7395,92770.0
2021-08-23 10:20:00,28.34,28.4,28.28,28.3,151248.0,24.7395,24.7919,24.6871,24.7046,151248.0
2021-08-23 10:30:00,28.3,28.32,28.23,28.29,196679.0,24.7046,24.722,24.6435,24.6959,196679.0
2021-08-23 10:40:00,28.29,28.36,28.25,28.34,82208.0,24.6959,24.757,24.6609,24.7395,82208.0
2021-08-23 10:50:00,28.35,28.46,28.34,28.41,90883.0,24.7482,24.8443,24.7395,24.8006,90883.0
2021-08-23 11:00:00,28.41,28.49,28.4,28.48,90905.0,24.8006,24.8704,24.7919,24.8617,90905.0
2021-08-23 11:10:00,28.48,28.51,28.41,28.45,97457.0,24.8617,24.8879,24.8006,24.8355,97457.0
2021-08-23 11:20:00,28.45,28.47,28.42,28.45,60863.0,24.8355,24.853,24.8093,24.8355,60863.0
2021-08-23 11:30:00,28.45,28.47,28.42,28.43,75022.0,24.8355,24.853,24.8093,24.8181,75022.0
2021-08-23 11:40:00,28.43,28.45,28.4,28.4,58000.0,24.8181,24.8355,24.7919,24.7919,58000.0
2021-08-23 11:50:00,28.4,28.49,28.4,28.48,75359.0,24.7919,24.8704,24.7919,24.8617,75359.0
2021-08-23 12:00:00,28.47,28.56,28.47,28.51,193406.0,24.853,24.9316,24.853,24.8879,193406.0
2021-08-23 12:10:00,28.51,28.52,28.47,28.52,61449.0,24.8879,24.8966,24.853,24.8966,61449.0
2021-08-23 12:20:00,28.51,28.59,28.51,28.58,91609.0,24.8879,24.9577,24.8879,24.949,91609.0
2021-08-23 12:30:00,28.58,28.58,28.53,28.54,91181.0,24.949,24.949,24.9054,24.9141,91181.0
2021-08-23 12:40:00,28.53,28.54,28.48,28.48,117828.0,24.9054,24.9141,24.8617,24.8617,117828.0
2021-08-23 12:50:00,28.49,28.61,28.48,28.61,92855.0,24.8704,24.9752,24.8617,24.9752,92855.0
2021-08-23 13:00:00,28.61,28.64,28.6,28.63,76244.0,24.9752,25.0014,24.9665,24.9927,76244.0
2021-08-23 13:10:00,28.63,28.67,28.62,28.62,84836.0,24.9927,25.0276,24.9839,24.9839,84836.0
2021-08-23 13:20:00,28.62,28.62,28.56,28.59,65139.0,24.9839,24.9839,24.9316,24.9577,65139.0
2021-08-23 13:30:00,28.59,28.67,28.58,28.59,97889.0,24.9577,25.0276,24.949,24.9577,97889.0
2021-08-23 13:40:00,28.6,28.67,28.59,28.62,73159.0,24.9665,25.0276,24.9577,24.9839,73159.0
2021-08-23 13:50:00,28.63,28.64,28.6,28.6,49674.0,24.9927,25.0014,24.9665,24.9665,49674.0
2021-08-23 14:00:00,28.6,28.62,28.58,28.59,65065.0,24.9665,24.9839,24.949,24.9577,65065.0
2021-08-23 14:10:00,28.59,28.61,28.52,28.54,91256.0,24.9577,24.9752,24.8966,24.9141,91256.0
2021-08-23 14:20:00,28.54,28.54,28.41,28.44,317640.0,24.9141,24.9141,24.8006,24.8268,317640.0
2021-08-23 14:30:00,28.44,28.48,28.43,28.46,113780.0,24.8268,24.8617,24.8181,24.8443,113780.0
2021-08-23 14:40:00,28.46,28.48,28.43,28.47,125775.0,24.8443,24.8617,24.8181,24.853,125775.0
2021-08-23 14:50:00,28.47,28.48,28.43,28.46,205142.0,24.853,24.8617,24.8181,24.8443,205142.0
2021-08-23 15:00:00,28.46,28.48,28.43,28.45,156257.0,24.8443,24.8617,24.8181,24.8355,156257.0
2021-08-23 15:10:00,28.45,28.51,28.44,28.51,112250.0,24.8355,24.8879,24.8268,24.8879,112250.0
2021-08-23 15:20:00,28.51,28.57,28.5,28.55,136048.0,24.8879,24.9403,24.8792,24.9228,136048.0
2021-08-23 15:30:00,28.55,28.59,28.5,28.57,223775.0,24.9228,24.9577,24.8792,24.9403,223775.0
2021-08-23 15:40:00,28.57,28.62,28.55,28.59,302776.0,24.9403,24.9839,24.9228,24.9577,302776.0
2021-08-23 15:50:00,28.6,28.6,28.51,28.56,479610.0,24.9665,24.9665,24.8879,24.9316,479610.0
2021-08-24 09:30:00,28.66,28.78,28.5,28.78,400586.0,25.0188,25.1236,24.8792,25.1236,400586.0
2021-08-24 09:40:00,28.78,28.84,28.74,28.81,156605.0,25.1236,25.176,25.0887,25.1498,156605.0
2021-08-24 09:50:00,28.81,28.93,28.78,28.9,237120.0,25.1498,25.2545,25.1236,25.2284,237120.0
2021-08-24 10:00:00,28.9,28.9,28.6,28.61,192686.0,25.2284,25.2284,24.9665,24.9752,192686.0
2021-08-24 10:10:00,28.61,28.65,28.55,28.63,136658.0,24.9752,25.0101,24.9228,24.9927,136658.0
2021-08-24 10:20:00,28.62,28.63,28.56,28.57,120210.0,24.9839,24.9927,24.9316,24.9403,120210.0
2021-08-24 10:30:00,28.58,28.62,28.55,28.6,102319.0,24.949,24.9839,24.9228,24.9665,102319.0
2021-08-24 10:40:00,28.6,28.6,28.52,28.56,87376.0,24.9665,24.9665,24.8966,24.9316,87376.0
2021-08-24 10:50:00,28.55,28.59,28.5,28.52,95356.0,24.9228,24.9577,24.8792,24.8966,95356.0
2021-08-24 11:00:00,28.51,28.59,28.51,28.58,105001.0,24.8879,24.9577,24.8879,24.949,105001.0
2021-08-24 11:10:00,28.58,28.64,28.56,28.61,71369.0,24.949,25.0014,24.9316,24.9752,71369.0
2021-08-24 11:20:00,28.61,28.67,28.6,28.64,109336.0,24.9752,25.0276,24.9665,25.0014,109336.0
2021-08-24 11:30:00,28.63,28.63,28.55,28.59,100508.0,24.9927,24.9927,24.9228,24.9577,100508.0
2021-08-24 11:40:00,28.58,28.62,28.55,28.61,67498.0,24.949,24.9839,24.9228,24.9752,67498.0
2021-08-24 11:50:00,28.61,28.69,28.6,28.69,71951.0,24.9752,25.045,24.9665,25.045,71951.0
2021-08-24 12:00:00,28.69,28.73,28.68,28.71,89587.0,25.045,25.08,25.0363,25.0625,89587.0
2021-08-24 12:10:00,28.71,28.74,28.68,28.73,114778.0,25.0625,25.0887,25.0363,25.08,114778.0
2021-08-24 12:20:00,28.72,28.74,28.64,28.68,73898.0,25.0712,25.0887,25.0014,25.0363,73898.0
2021-08-24 12:30:00,28.67,28.8,28.67,28.8,94938.0,25.0276,25.1411,25.0276,25.1411,94938.0
2021-08-24 12:40:00,28.8,28.81,28.78,28.79,126570.0,25.1411,25.1498,25.1236,25.1323,126570.0
2021-08-24 12:50:00,28.79,28.81,28.78,28.79,67855.0,25.1323,25.1498,25.1236,25.1323,67855.0
2021-08-24 13:00:00,28.79,28.85,28.78,28.85,59596.0,25.1323,25.1847,25.1236,25.1847,59596.0
2021-08-24 13:10:00,28.85,28.88,28.83,28.87,95018.0,25.1847,25.2109,25.1672,25.2022,95018.0
2021-08-24 13:20:00,28.87,28.9,28.86,28.9,96988.0,25.2022,25.2284,25.1934,25.2284,96988.0
2021-08-24 13:30:00,28.9,28.92,28.88,28.9,82499.0,25.2284,25.2458,25.2109,25.2284,82499.0
2021-08-24 13:40:00,28.89,28.89,28.79,28.79,79289.0,25.2196,25.2196,25.1323,25.1323,79289.0
2021-08-24 13:50:00,28.79,28.85,28.79,28.83,63055.0,25.1323,25.1847,25.1323,25.1672,63055.0
2021-08-24 14:00:00,28.83,28.86,28.82,28.84,81658.0,25.1672,25.1934,25.1585,25.176,81658.0
2021-08-24 14:10:00,28.84,28.87,28.83,28.86,81150.0,25.176,25.2022,25.1672,25.1934,81150.0
2021-08-24 14:20:00,28.86,28.86,28.78,28.78,71653.0,25.1934,25.1934,25.1236,25.1236,71653.0
2021-08-24 14:30:00,28.79,28.82,28.77,28.8,112861.0,25.1323,25.1585,25.1149,25.1411,112861.0
2021-08-24 14:40:00,28.8,28.89,28.79,28.88,123685.0,25.1411,25.2196,25.1323,25.2109,123685.0
2021-08-24 14:50:00,28.89,28.89,28.85,28.86,89189.0,25.2196,25.2196,25.1847,25.1934,89189.0
2021-08-24 15:00:00,28.86,28.88,28.79,28.82,141816.0,25.1934,25.2109,25.1323,25.1585,141816.0
2021-08-24 15:10:00,28.82,28.87,28.81,28.87,105743.0,25.1585,25.2022,25.1498,25.2022,105743.0
2021-08-24 15:20:00,28.87,28.95,28.86,28.92,272944.0,25.2022,25.272,25.1934,25.2458,272944.0
2021-08-24 15:30:00,28.92,28.99,28.89,28.96,370254.0,25.2458,25.3069,25.2196,25.2807,370254.0
2021-08-24 15:40:00,28.96,28.97,28.85,28.89,354308.0,25.2807,25.2895,25.1847,25.2196,354308.0
2021-08-24 15:50:00,28.88,28.92,28.83,28.89,677242.0,25.2109,25.2458,25.1672,25.2196,677242.0
2021-08-25 09:30:00,28.93,29.0,28.86,29.0,189050.0,25.2545,25.3157,25.1934,25.3157,189050.0
2021-08-25 09:40:00,29.0,29.21,28.98,29.17,204779.0,25.3157,25.499,25.2982,25.4641,204779.0
2021-08-25 09:50:00,29.17,29.17,29.02,29.07,363020.0,25.4641,25.4641,25.3331,25.3768,363020.0
2021-08-25 10:00:00,29.07,29.15,29.03,29.13,173885.0,25.3768,25.4466,25.3418,25.4291,173885.0
2021-08-25 10:10:00,29.14,29.17,29.05,29.06,171611.0,25.4379,25.4641,25.3593,25.368,171611.0
2021-08-25 10:20:00,29.06,29.11,29.02,29.09,160799.0,25.368,25.4117,25.3331,25.3942,160799.0
2021-08-25 10:30:00,29.1,29.19,29.07,29.15,146244.0,25.4029,25.4815,25.3768,25.4466,146244.0
2021-08-25 10:40:00,29.15,29.23,29.15,29.19,127369.0,25.4466,25.5164,25.4466,25.4815,127369.0
2021-08-25 10:50:00,29.2,29.25,29.16,29.24,163997.0,25.4902,25.5339,25.4553,25.5252,163997.0
2021-08-25 11:00:00,29.24,29.26,29.22,29.25,116119.0,25.5252,25.5426,25.5077,25.5339,116119.0
2021-08-25 11:10:00,29.25,29.28,29.19,29.25,164904.0,25.5339,25.5601,25.4815,25.5339,164904.0
2021-08-25 11:20:00,29.25,29.25,29.22,29.24,76348.0,25.5339,25.5339,25.5077,25.5252,76348.0
2021-08-25 11:30:00,29.24,29.31,29.21,29.3,131587.0,25.5252,25.5863,25.499,25.5775,131587.0
2021-08-25 11:40:00,29.3,29.46,29.29,29.45,384687.0,25.5775,25.7172,25.5688,25.7085,384687.0
2021-08-25 11:50:00,29.45,29.47,29.38,29.46,116666.0,25.7085,25.7259,25.6474,25.7172,116666.0
2021-08-25 12:00:00,29.47,29.49,29.4,29.45,135244.0,25.7259,25.7434,25.6648,25.7085,135244.0
2021-08-25 12:10:00,29.45,29.57,29.44,29.54,415224.0,25.7085,25.8132,25.6998,25.787,415224.0
2021-08-25 12:20:00,29.54,29.61,29.5,29.58,218781.0,25.787,25.8482,25.7521,25.822,218781.0
2021-08-25 12:30:00,29.58,29.58,29.52,29.54,119628.0,25.822,25.822,25.7696,25.787,119628.0
2021-08-25 12:40:00,29.54,29.54,29.5,29.53,127117.0,25.787,25.787,25.7521,25.7783,127117.0
2021-08-25 12:50:00,29.53,29.58,29.52,29.54,123555.0,25.7783,25.822,25.7696,25.787,123555.0
2021-08-25 13:00:00,29.54,29.55,29.5,29.53,118140.0,25.787,25.7958,25.7521,25.7783,118140.0
2021-08-25 13:10:00,29.53,29.57,29.52,29.55,112399.0,25.7783,25.8132,25.7696,25.7958,112399.0
2021-08-25 13:20:00,29.55,29.62,29.54,29.57,129434.0,25.7958,25.8569,25.787,25.8132,129434.0
2021-08-25 13:30:00,29.57,29.58,29.5,29.52,111733.0,25.8132,25.822,25.7521,25.7696,111733.0
2021-08-25 13:40:00,29.51,29.55,29.51,29.55,96305.0,25.7609,25.7958,25.7609,25.7958,96305.0
2021-08-25 13:50:00,29.55,29.55,29.47,29.5,164432.0,25.7958,25.7958,25.7259,25.7521,164432.0
2021-08-25 14:00:00,29.49,29.74,29.45,29.66,413258.0,25.7434,25.9616,25.7085,25.8918,413258.0
2021-08-25 14:10:00,29.67,29.71,29.49,29.52,431681.0,25.9005,25.9354,25.7434,25.7696,431681.0
2021-08-25 14:20:00,29.52,29.53,29.37,29.42,383423.0,25.7696,25.7783,25.6386,25.6823,383423.0
2021-08-25 14:30:00,29.41,29.41,29.31,29.37,171610.0,25.6736,25.6736,25.5863,25.6386,171610.0
2021-08-25 14:40:00,29.37,29.43,29.37,29.41,161388.0,25.6386,25.691,25.6386,25.6736,161388.0
2021-08-25 14:50:00,29.41,29.42,29.34,29.36,178320.0,25.6736,25.6823,25.6125,25.6299,178320.0
2021-08-25 15:00:00,29.36,29.4,29.29,29.39,229845.0,25.6299,25.6648,25.5688,25.6561,229845.0
2021-08-25 15:10:00,29.39,29.43,29.38,29.42,196981.0,25.6561,25.691,25.6474,25.6823,196981.0
2021-08-25 15:20:00,29.42,29.43,29.37,29.39,224228.0,25.6823,25.691,25.6386,25.6561,224228.0
2021-08-25 15:30:00,29.38,29.46,29.38,29.42,253638.0,25.6474,25.7172,25.6474,25.6823,253638.0
2021-08-25 15:40:00,29.42,29.47,29.38,29.39,400489.0,25.6823,25.7259,25.6474,25.6561,400489.0
2021-08-25 15:50:00,29.38,29.42,29.36,29.39,982189.0,25.6474,25.6823,25.6299,25.6561,982189.0
2021-08-26 09:30:00,29.6,29.63,29.46,29.54,464700.0,25.8394,25.8656,25.7172,25.787,464700.0
2021-08-26 09:40:00,29.54,29.58,29.34,29.47,453404.0,25.787,25.822,25.6125,25.7259,453404.0
2021-08-26 09:50:00,29.47,29.51,29.39,29.46,264408.0,25.7259,25.7609,25.6561,25.7172,264408.0
2021-08-26 10:00:00,29.46,29.55,29.43,29.44,155826.0,25.7172,25.7958,25.691,25.6998,155826.0
2021-08-26 10:10:00,29.43,29.46,29.33,29.33,167470.0,25.691,25.7172,25.6037,25.6037,167470.0
2021-08-26 10:20:00,29.33,29.4,29.22,29.26,147151.0,25.6037,25.6648,25.5077,25.5426,147151.0
2021-08-26 10:30:00,29.27,29.32,29.25,29.25,118832.0,25.5513,25.595,25.5339,25.5339,118832.0
2021-08-26 10:40:00,29.25,29.26,29.12,29.13,211235.0,25.5339,25.5426,25.4204,25.4291,211235.0
2021-08-26 10:50:00,29.13,29.15,29.08,29.15,127516.0,25.4291,25.4466,25.3855,25.4466,127516.0
2021-08-26 11:00:00,29.14,29.16,29.08,29.14,101283.0,25.4379,25.4553,25.3855,25.4379,101283.0
2021-08-26 11:10:00,29.14,29.2,29.13,29.15,91548.0,25.4379,25.4902,25.4291,25.4466,91548.0
2021-08-26 11:20:00,29.15,29.2,29.13,29.14,73302.0,25.4466,25.4902,25.4291,25.4379,73302.0
2021-08-26 11:30:00,29.14,29.19,29.09,29.17,129048.0,25.4379,25.4815,25.3942,25.4641,129048.0
2021-08-26 11:40:00,29.17,29.23,29.12,29.17,111223.0,25.4641,25.5164,25.4204,25.4641,111223.0
2021-08-26 11:50:00,29.17,29.18,29.11,29.15,83049.0,25.4641,25.4728,25.4117,25.4466,83049.0
2021-08-26 12:00:00,29.14,29.31,29.13,29.31,290009.0,25.4379,25.5863,25.4291,25.5863,290009.0
2021-08-26 12:10:00,29.31,29.33,29.24,29.3,178298.0,25.5863,25.6037,25.5252,25.5775,178298.0
2021-08-26 12:20:00,29.3,29.32,29.27,29.28,102976.0,25.5775,25.595,25.5513,25.5601,102976.0
2021-08-26 12:30:00,29.28,29.33,29.27,29.3,120509.0,25.5601,25.6037,25.5513,25.5775,120509.0
2021-08-26 12:40:00,29.29,29.3,29.27,29.29,94972.0,25.5688,25.5775,25.5513,25.5688,94972.0
2021-08-26 12:50:00,29.3,29.3,29.17,29.24,181165.0,25.5775,25.5775,25.4641,25.5252,181165.0
2021-08-26 13:00:00,29.24,29.25,29.21,29.25,83109.0,25.5252,25.5339,25.499,25.5339,83109.0
2021-08-26 13:10:00,29.25,29.27,29.2,29.21,119997.0,25.5339,25.5513,25.4902,25.499,119997.0
2021-08-26 13:20:00,29.21,29.21,29.14,29.18,123154.0,25.499,25.499,25.4379,25.4728,123154.0
2021-08-26 13:30:00,29.19,29.27,29.14,29.2,279895.0,25.4815,25.5513,25.4379,25.4902,279895.0
2021-08-26 13:40:00,29.2,29.21,29.11,29.15,286605.0,25.4902,25.499,25.4117,25.4466,286605.0
2021-08-26 13:50:00,29.15,29.19,29.13,29.19,194325.0,25.4466,25.4815,25.4291,25.4815,194325.0
2021-08-26 14:00:00,29.18,29.2,29.14,29.17,176581.0,25.4728,25.4902,25.4379,25.4641,176581.0
2021-08-26 14:10:00,29.17,29.23,29.15,29.21,335396.0,25.4641,25.5164,25.4466,25.499,335396.0
2021-08-26 14:20:00,29.21,29.24,29.06,29.1,417569.0,25.499,25.5252,25.368,25.4029,417569.0
2021-08-26 14:30:00,29.09,29.11,29.03,29.09,388492.0,25.3942,25.4117,25.3418,25.3942,388492.0
2021-08-26 14:40:00,29.09,29.09,28.98,28.98,222980.0,25.3942,25.3942,25.2982,25.2982,222980.0
2021-08-26 14:50:00,28.98,29.06,28.96,29.01,280680.0,25.2982,25.368,25.2807,25.3244,280680.0
2021-08-26 15:00:00,29.0,29.05,28.96,29.0,261058.0,25.3157,25.3593,25.2807,25.3157,261058.0
2021-08-26 15:10:00,29.0,29.11,28.99,29.11,333461.0,25.3157,25.4117,25.3069,25.4117,333461.0
2021-08-26 15:20:00,29.11,29.12,29.06,29.09,225235.0,25.4117,25.4204,25.368,25.3942,225235.0
2021-08-26 15:30:00,29.08,29.16,29.03,29.1,353689.0,25.3855,25.4553,25.3418,25.4029,353689.0
2021-08-26 15:40:00,29.11,29.18,29.09,29.15,589517.0,25.4117,25.4728,25.3942,25.4466,589517.0
2021-08-26 15:50:00,29.16,29.18,29.06,29.12,846455.0,25.4553,25.4728,25.368,25.4204,846455.0
2021-08-27 09:30:00,27.79,28.35,27.51,28.26,3112767.0,24.2594,24.7482,24.015,24.6697,3112767.0
2021-08-27 09:40:00,28.25,28.35,28.01,28.05,2214705.0,24.6609,24.7482,24.4514,24.4863,2214705.0
2021-08-27 09:50:00,28.05,28.41,27.99,28.4,1067094.0,24.4863,24.8006,24.434,24.7919,1067094.0
2021-08-27 10:00:00,28.4,28.46,27.96,27.97,1018428.0,24.7919,24.8443,24.4078,24.4165,1018428.0
2021-08-27 10:10:00,27.97,28.0,27.72,27.78,772804.0,24.4165,24.4427,24.1983,24.2506,772804.0
2021-08-27 10:20:00,27.78,28.0,27.68,27.98,1025940.0,24.2506,24.4427,24.1634,24.4252,1025940.0
2021-08-27 10:30:00,27.99,28.07,27.69,28.05,865946.0,24.434,24.5038,24.1721,24.4863,865946.0
2021-08-27 10:40:00,28.05,28.34,28.05,28.27,573311.0,24.4863,24.7395,24.4863,24.6784,573311.0
2021-08-27 10:50:00,28.27,28.48,28.24,28.39,515221.0,24.6784,24.8617,24.6522,24.7831,515221.0
2021-08-27 11:00:00,28.38,28.49,28.31,28.46,419131.0,24.7744,24.8704,24.7133,24.8443,419131.0
2021-08-27 11:10:00,28.46,28.48,28.23,28.27,446315.0,24.8443,24.8617,24.6435,24.6784,446315.0
2021-08-27 11:20:00,28.27,28.37,28.18,28.33,388197.0,24.6784,24.7657,24.5998,24.7308,388197.0
2021-08-27 11:30:00,28.33,28.58,28.32,28.38,392981.0,24.7308,24.949,24.722,24.7744,392981.0
2021-08-27 11:40:00,28.39,28.44,28.27,28.42,253557.0,24.7831,24.8268,24.6784,24.8093,253557.0
2021-08-27 11:50:00,28.42,28.47,28.34,28.46,224962.0,24.8093,24.853,24.7395,24.8443,224962.0
2021-08-27 12:00:00,28.47,28.56,28.47,28.53,230388.0,24.853,24.9316,24.853,24.9054,230388.0
2021-08-27 12:10:00,28.54,28.75,28.53,28.73,306562.0,24.9141,25.0974,24.9054,25.08,306562.0
2021-08-27 12:20:00,28.73,28.92,28.69,28.87,493240.0,25.08,25.2458,25.045,25.2022,493240.0
2021-08-27 12:30:00,28.86,28.99,28.83,28.92,339090.0,25.1934,25.3069,25.1672,25.2458,339090.0
2021-08-27 12:40:00,28.92,28.95,28.79,28.83,226722.0,25.2458,25.272,25.1323,25.1672,226722.0
2021-08-27 12:50:00,28.82,28.9,28.76,28.86,192908.0,25.1585,25.2284,25.1061,25.1934,192908.0
2021-08-27 13:00:00,28.87,28.98,28.86,28.91,227523.0,25.2022,25.2982,25.1934,25.2371,227523.0
2021-08-27 13:10:00,28.91,28.98,28.85,28.96,366407.0,25.2371,25.2982,25.1847,25.2807,366407.0
2021-08-27 13:20:00,28.96,28.99,28.86,28.88,174706.0,25.2807,25.3069,25.1934,25.2109,174706.0
2021-08-27 13:30:00,28.88,28.98,28.81,28.98,180284.0,25.2109,25.2982,25.1498,25.2982,180284.0
2021-08-27 13:40:00,28.98,29.05,28.93,29.03,217574.0,25.2982,25.3593,25.2545,25.3418,217574.0
2021-08-27 13:50:00,29.02,29.02,28.96,28.99,137815.0,25.3331,25.3331,25.2807,25.3069,137815.0
2021-08-27 14:00:00,29.0,29.06,28.91,28.94,288529.0,25.3157,25.368,25.2371,25.2633,288529.0
2021-08-27 14:10:00,28.94,29.03,28.93,29.03,130513.0,25.2633,25.3418,25.2545,25.3418,130513.0
2021-08-27 14:20:00,29.03,29.03,28.94,28.99,163634.0,25.3418,25.3418,25.2633,25.3069,163634.0
2021-08-27 14:30:00,28.99,29.04,28.98,29.01,109726.0,25.3069,25.3506,25.2982,25.3244,109726.0
2021-08-27 14:40:00,29.01,29.02,28.92,28.96,151871.0,25.3244,25.3331,25.2458,25.2807,151871.0
2021-08-27 14:50:00,28.96,29.02,28.93,29.0,136880.0,25.2807,25.3331,25.2545,25.3157,136880.0
2021-08-27 15:00:00,29.0,29.1,28.98,29.07,174816.0,25.3157,25.4029,25.2982,25.3768,174816.0
2021-08-27 15:10:00,29.06,29.09,29.05,29.06,163034.0,25.368,25.3942,25.3593,25.368,163034.0
2021-08-27 15:20:00,29.05,29.06,28.99,29.02,216501.0,25.3593,25.368,25.3069,25.3331,216501.0
2021-08-27 15:30:00,29.02,29.04,28.93,28.98,339220.0,25.3331,25.3506,25.2545,25.2982,339220.0
2021-08-27 15:40:00,28.98,29.02,28.92,28.99,358504.0,25.2982,25.3331,25.2458,25.3069,358504.0
2021-08-27 15:50:00,28.99,29.03,28.88,28.91,1289155.0,25.3069,25.3418,25.2109,25.2371,1289155.0
2021-08-30 09:30:00,29.14,29.27,29.03,29.11,358845.0,25.4379,25.5513,25.3418,25.4117,358845.0
2021-08-30 09:40:00,29.11,29.12,28.98,29.1,254194.0,25.4117,25.4204,25.2982,25.4029,254194.0
2021-08-30 09:50:00,29.1,29.2,29.0,29.15,336943.0,25.4029,25.4902,25.3157,25.4466,336943.0
2021-08-30 10:00:00,29.15,29.34,29.15,29.33,327007.0,25.4466,25.6125,25.4466,25.6037,327007.0
2021-08-30 10:10:00,29.33,29.55,29.33,29.52,396223.0,25.6037,25.7958,25.6037,25.7696,396223.0
2021-08-30 10:20:00,29.52,29.59,29.44,29.59,321916.0,25.7696,25.8307,25.6998,25.8307,321916.0
2021-08-30 10:30:00,29.59,29.59,29.46,29.51,241452.0,25.8307,25.8307,25.7172,25.7609,241452.0
2021-08-30 10:40:00,29.51,29.65,29.51,29.61,200518.0,25.7609,25.8831,25.7609,25.8482,200518.0
2021-08-30 10:50:00,29.6,29.63,29.53,29.59,177983.0,25.8394,25.8656,25.7783,25.8307,177983.0
2021-08-30 11:00:00,29.58,29.68,29.55,29.66,185450.0,25.822,25.9093,25.7958,25.8918,185450.0
2021-08-30 11:10:00,29.66,29.86,29.66,29.85,979641.0,25.8918,26.0664,25.8918,26.0577,979641.0
2021-08-30 11:20:00,29.84,30.0,29.77,29.84,570972.0,26.0489,26.1886,25.9878,26.0489,570972.0
2021-08-30 11:30:00,29.84,30.03,29.83,29.95,596226.0,26.0489,26.2148,26.0402,26.145,596226.0
2021-08-30 11:40:00,29.95,30.09,29.9,30.09,322347.0,26.145,26.2672,26.1013,26.2672,322347.0
2021-08-30 11:50:00,30.09,30.12,29.97,30.07,255593.0,26.2672,26.2934,26.1624,26.2497,255593.0
2021-08-30 12:00:00,30.07,30.18,30.04,30.17,193426.0,26.2497,26.3457,26.2235,26.337,193426.0
2021-08-30 12:10:00,30.16,30.23,30.1,30.18,253751.0,26.3283,26.3894,26.2759,26.3457,253751.0
2021-08-30 12:20:00,30.18,30.21,30.11,30.2,153883.0,26.3457,26.3719,26.2846,26.3632,153883.0
2021-08-30 12:30:00,30.2,30.21,29.99,30.03,301740.0,26.3632,26.3719,26.1799,26.2148,301740.0
2021-08-30 12:40:00,30.03,30.03,29.87,29.9,328873.0,26.2148,26.2148,26.0751,26.1013,328873.0
2021-08-30 12:50:00,29.9,29.95,29.85,29.87,232846.0,26.1013,26.145,26.0577,26.0751,232846.0
2021-08-30 13:00:00,29.87,29.91,29.83,29.91,193771.0,26.0751,26.11,26.0402,26.11,193771.0
2021-08-30 13:10:00,29.91,29.92,29.8,29.83,136348.0,26.11,26.1188,26.014,26.0402,136348.0
2021-08-30 13:20:00,29.82,29.84,29.73,29.78,195561.0,26.0315,26.0489,25.9529,25.9966,195561.0
2021-08-30 13:30:00,29.78,29.81,29.72,29.77,160738.0,25.9966,26.0227,25.9442,25.9878,160738.0
2021-08-30 13:40:00,29.77,29.84,29.75,29.8,159199.0,25.9878,26.0489,25.9704,26.014,159199.0
2021-08-30 13:50:00,29.8,29.84,29.79,29.79,120821.0,26.014,26.0489,26.0053,26.0053,120821.0
2021-08-30 14:00:00,29.8,29.83,29.79,29.81,124685.0,26.014,26.0402,26.0053,26.0227,124685.0
2021-08-30 14:10:00,29.8,29.84,29.74,29.77,195005.0,26.014,26.0489,25.9616,25.9878,195005.0
2021-08-30 14:20:00,29.78,29.82,29.74,29.77,152165.0,25.9966,26.0315,25.9616,25.9878,152165.0
2021-08-30 14:30:00,29.76,29.79,29.72,29.72,130896.0,25.9791,26.0053,25.9442,25.9442,130896.0
2021-08-30 14:40:00,29.73,29.78,29.72,29.76,177842.0,25.9529,25.9966,25.9442,25.9791,177842.0
2021-08-30 14:50:00,29.76,29.78,29.66,29.71,349910.0,25.9791,25.9966,25.8918,25.9354,349910.0
2021-08-30 15:00:00,29.7,29.73,29.65,29.73,193825.0,25.9267,25.9529,25.8831,25.9529,193825.0
2021-08-30 15:10:00,29.73,29.79,29.72,29.79,186172.0,25.9529,26.0053,25.9442,26.0053,186172.0
2021-08-30 15:20:00,29.79,29.82,29.77,29.8,211572.0,26.0053,26.0315,25.9878,26.014,211572.0
2021-08-30 15:30:00,29.8,29.93,29.8,29.91,315532.0,26.014,26.1275,26.014,26.11,315532.0
2021-08-30 15:40:00,29.91,29.92,29.8,29.82,442911.0,26.11,26.1188,26.014,26.0315,442911.0
2021-08-30 15:50:00,29.81,29.83,29.72,29.74,993311.0,26.0227,26.0402,25.9442,25.9616,993311.0
2021-08-31 09:30:00,29.84,29.97,29.66,29.96,478880.0,26.0489,26.1624,25.8918,26.1537,478880.0
2021-08-31 09:40:00,29.96,30.07,29.92,30.05,443756.0,26.1537,26.2497,26.1188,26.2323,443756.0
2021-08-31 09:50:00,30.04,30.19,29.93,30.18,821629.0,26.2235,26.3545,26.1275,26.3457,821629.0
2021-08-31 10:00:00,30.19,30.3,30.16,30.28,453721.0,26.3545,26.4505,26.3283,26.433,453721.0
2021-08-31 10:10:00,30.29,30.36,30.19,30.26,338504.0,26.4418,26.5029,26.3545,26.4156,338504.0
2021-08-31 10:20:00,30.27,30.27,30.05,30.17,266433.0,26.4243,26.4243,26.2323,26.337,266433.0
2021-08-31 10:30:00,30.17,30.18,29.9,29.94,291786.0,26.337,26.3457,26.1013,26.1362,291786.0
2021-08-31 10:40:00,29.95,30.05,29.88,30.05,201120.0,26.145,26.2323,26.0839,26.2323,201120.0
2021-08-31 10:50:00,30.04,30.05,29.91,29.95,192884.0,26.2235,26.2323,26.11,26.145,192884.0
2021-08-31 11:00:00,29.95,29.96,29.86,29.92,241344.0,26.145,26.1537,26.0664,26.1188,241344.0
2021-08-31 11:10:00,29.91,29.91,29.76,29.85,406839.0,26.11,26.11,25.9791,26.0577,406839.0
2021-08-31 11:20:00,29.86,29.93,29.81,29.85,260917.0,26.0664,26.1275,26.0227,26.0577,260917.0
2021-08-31 11:30:00,29.84,29.87,29.78,29.8,221416.0,26.0489,26.0751,25.9966,26.014,221416.0
2021-08-31 11:40:00,29.8,29.82,29.73,29.75,227463.0,26.014,26.0315,25.9529,25.9704,227463.0
2021-08-31 11:50:00,29.75,29.84,29.71,29.77,172911.0,25.9704,26.0489,25.9354,25.9878,172911.0
2021-08-31 12:00:00,29.77,29.88,29.76,29.87,123324.0,25.9878,26.0839,25.9791,26.0751,123324.0
2021-08-31 12:10:00,29.86,29.92,29.81,29.92,115507.0,26.0664,26.1188,26.0227,26.1188,115507.0
2021-08-31 12:20:00,29.92,29.92,29.82,29.89,197884.0,26.1188,26.1188,26.0315,26.0926,197884.0
2021-08-31 12:30:00,29.88,29.91,29.85,29.88,123621.0,26.0839,26.11,26.0577,26.0839,123621.0
2021-08-31 12:40:00,29.88,30.1,29.87,30.08,350894.0,26.0839,26.2759,26.0751,26.2584,350894.0
2021-08-31 12:50:00,30.07,30.13,30.03,30.05,248891.0,26.2497,26.3021,26.2148,26.2323,248891.0
2021-08-31 13:00:00,30.05,30.06,29.96,29.96,97301.0,26.2323,26.241,26.1537,26.1537,97301.0
2021-08-31 13:10:00,29.97,30.01,29.9,29.9,100242.0,26.1624,26.1973,26.1013,26.1013,100242.0
2021-08-31 13:20:00,29.91,29.92,29.81,29.91,185083.0,26.11,26.1188,26.0227,26.11,185083.0
2021-08-31 13:30:00,29.91,29.93,29.87,29.92,111701.0,26.11,26.1275,26.0751,26.1188,111701.0
2021-08-31 13:40:00,29.92,29.97,29.88,29.91,140247.0,26.1188,26.1624,26.0839,26.11,140247.0
2021-08-31 13:50:00,29.91,29.91,29.84,29.85,109463.0,26.11,26.11,26.0489,26.0577,109463.0
2021-08-31 14:00:00,29.85,29.86,29.77,29.78,184781.0,26.0577,26.0664,25.9878,25.9966,184781.0
2021-08-31 14:10:00,29.78,29.92,29.78,29.9,138848.0,25.9966,26.1188,25.9966,26.1013,138848.0
2021-08-31 14:20:00,29.9,29.96,29.89,29.96,142434.0,26.1013,26.1537,26.0926,26.1537,142434.0
2021-08-31 14:30:00,29.96,29.96,29.91,29.92,134086.0,26.1537,26.1537,26.11,26.1188,134086.0
2021-08-31 14:40:00,29.92,29.93,29.79,29.82,164748.0,26.1188,26.1275,26.0053,26.0315,164748.0
2021-08-31 14:50:00,29.83,29.89,29.82,29.89,121274.0,26.0402,26.0926,26.0315,26.0926,121274.0
2021-08-31 15:00:00,29.89,29.91,29.85,29.85,115136.0,26.0926,26.11,26.0577,26.0577,115136.0
2021-08-31 15:10:00,29.85,29.92,29.8,29.89,199492.0,26.0577,26.1188,26.014,26.0926,199492.0
2021-08-31 15:20:00,29.89,29.89,29.82,29.87,187941.0,26.0926,26.0926,26.0315,26.0751,187941.0
2021-08-31 15:30:00,29.87,29.88,29.82,29.87,280907.0,26.0751,26.0839,26.0315,26.0751,280907.0
2021-08-31 15:40:00,29.87,29.87,29.78,29.81,409248.0,26.0751,26.0751,25.9966,26.0227,409248.0
2021-08-31 15:50:00,29.8,29.81,29.71,29.74,1404857.0,26.014,26.0227,25.9354,25.9616,1404857.0
2021-09-01 09:30:00,29.69,29.74,29.56,29.65,367815.0,25.918,25.9616,25.8045,25.8831,367815.0
2021-09-01 09:40:00,29.64,29.64,29.4,29.5,213362.0,25.8743,25.8743,25.6648,25.7521,213362.0
2021-09-01 09:50:00,29.5,29.53,29.18,29.19,353307.0,25.7521,25.7783,25.4728,25.4815,353307.0
2021-09-01 10:00:00,29.18,29.38,29.13,29.35,420797.0,25.4728,25.6474,25.4291,25.6212,420797.0
2021-09-01 10:10:00,29.35,29.44,29.24,29.4,242402.0,25.6212,25.6998,25.5252,25.6648,242402.0
2021-09-01 10:20:00,29.39,29.51,29.39,29.51,159838.0,25.6561,25.7609,25.6561,25.7609,159838.0
2021-09-01 10:30:00,29.51,29.58,29.5,29.54,171118.0,25.7609,25.822,25.7521,25.787,171118.0
2021-09-01 10:40:00,29.55,29.66,29.53,29.62,249330.0,25.7958,25.8918,25.7783,25.8569,249330.0
2021-09-01 10:50:00,29.62,29.62,29.52,29.57,110965.0,25.8569,25.8569,25.7696,25.8132,110965.0
2021-09-01 11:00:00,29.57,29.62,29.5,29.55,109097.0,25.8132,25.8569,25.7521,25.7958,109097.0
2021-09-01 11:10:00,29.55,29.56,29.5,29.52,79821.0,25.7958,25.8045,25.7521,25.7696,79821.0
2021-09-01 11:20:00,29.51,29.53,29.46,29.48,120240.0,25.7609,25.7783,25.7172,25.7347,120240.0
2021-09-01 11:30:00,29.48,29.53,29.44,29.52,94447.0,25.7347,25.7783,25.6998,25.7696,94447.0
2021-09-01 11:40:00,29.52,29.52,29.45,29.45,66811.0,25.7696,25.7696,25.7085,25.7085,66811.0
2021-09-01 11:50:00,29.46,29.51,29.42,29.43,139722.0,25.7172,25.7609,25.6823,25.691,139722.0
2021-09-01 12:00:00,29.43,29.54,29.43,29.51,112244.0,25.691,25.787,25.691,25.7609,112244.0
2021-09-01 12:10:00,29.52,29.56,29.49,29.52,100412.0,25.7696,25.8045,25.7434,25.7696,100412.0
2021-09-01 12:20:00,29.52,29.61,29.5,29.6,153078.0,25.7696,25.8482,25.7521,25.8394,153078.0
2021-09-01 12:30:00,29.6,29.74,29.59,29.74,205647.0,25.8394,25.9616,25.8307,25.9616,205647.0
2021-09-01 12:40:00,29.74,29.77,29.7,29.72,146429.0,25.9616,25.9878,25.9267,25.9442,146429.0
2021-09-01 12:50:00,29.71,29.8,29.71,29.8,139013.0,25.9354,26.014,25.9354,26.014,139013.0
2021-09-01 13:00:00,29.79,29.8,29.72,29.74,120784.0,26.0053,26.014,25.9442,25.9616,120784.0
2021-09-01 13:10:00,29.74,29.79,29.72,29.79,168074.0,25.9616,26.0053,25.9442,26.0053,168074.0
2021-09-01 13:20:00,29.79,29.8,29.74,29.74,109957.0,26.0053,26.014,25.9616,25.9616,109957.0
2021-09-01 13:30:00,29.75,29.76,29.73,29.75,94117.0,25.9704,25.9791,25.9529,25.9704,94117.0
2021-09-01 13:40:00,29.76,29.76,29.62,29.64,153848.0,25.9791,25.9791,25.8569,25.8743,153848.0
2021-09-01 13:50:00,29.65,29.69,29.64,29.67,110071.0,25.8831,25.918,25.8743,25.9005,110071.0
2021-09-01 14:00:00,29.67,29.73,29.64,29.73,160362.0,25.9005,25.9529,25.8743,25.9529,160362.0
2021-09-01 14:10:00,29.73,29.74,29.67,29.7,180695.0,25.9529,25.9616,25.9005,25.9267,180695.0
2021-09-01 14:20:00,29.69,29.76,29.69,29.72,199923.0,25.918,25.9791,25.918,25.9442,199923.0
2021-09-01 14:30:00,29.71,29.72,29.61,29.67,160538.0,25.9354,25.9442,25.8482,25.9005,160538.0
2021-09-01 14:40:00,29.67,29.69,29.62,29.67,167958.0,25.9005,25.918,25.8569,25.9005,167958.0
2021-09-01 14:50:00,29.66,29.67,29.46,29.51,209726.0,25.8918,25.9005,25.7172,25.7609,209726.0
2021-09-01 15:00:00,29.5,29.54,29.46,29.48,192044.0,25.7521,25.787,25.7172,25.7347,192044.0
2021-09-01 15:10:00,29.48,29.5,29.45,29.46,215947.0,25.7347,25.7521,25.7085,25.7172,215947.0
2021-09-01 15:20:00,29.47,29.5,29.4,29.48,288810.0,25.7259,25.7521,25.6648,25.7347,288810.0
2021-09-01 15:30:00,29.48,29.48,29.3,29.31,572317.0,25.7347,25.7347,25.5775,25.5863,572317.0
2021-09-01 15:40:00,29.3,29.32,29.25,29.32,736975.0,25.5775,25.595,25.5339,25.595,736975.0
2021-09-01 15:50:00,29.31,29.33,29.21,29.23,1468924.0,25.5863,25.6037,25.499,25.5164,1468924.0
2021-09-02 09:30:00,29.38,29.53,29.37,29.51,391077.0,25.6474,25.7783,25.6386,25.7609,391077.0
2021-09-02 09:40:00,29.52,29.57,29.31,29.33,310229.0,25.7696,25.8132,25.5863,25.6037,310229.0
2021-09-02 09:50:00,29.33,29.4,29.28,29.31,163022.0,25.6037,25.6648,25.5601,25.5863,163022.0
2021-09-02 10:00:00,29.31,29.41,29.31,29.35,164584.0,25.5863,25.6736,25.5863,25.6212,164584.0
2021-09-02 10:10:00,29.35,29.47,29.32,29.46,126429.0,25.6212,25.7259,25.595,25.7172,126429.0
2021-09-02 10:20:00,29.47,29.54,29.44,29.53,158058.0,25.7259,25.787,25.6998,25.7783,158058.0
2021-09-02 10:30:00,29.52,29.54,29.46,29.48,142789.0,25.7696,25.787,25.7172,25.7347,142789.0
2021-09-02 10:40:00,29.48,29.62,29.48,29.6,145997.0,25.7347,25.8569,25.7347,25.8394,145997.0
2021-09-02 10:50:00,29.6,29.68,29.59,29.61,328478.0,25.8394,25.9093,25.8307,25.8482,328478.0
2021-09-02 11:00:00,29.62,29.72,29.6,29.7,161299.0,25.8569,25.9442,25.8394,25.9267,161299.0
2021-09-02 11:10:00,29.7,29.73,29.66,29.68,123101.0,25.9267,25.9529,25.8918,25.9093,123101.0
2021-09-02 11:20:00,29.68,29.71,29.62,29.65,159061.0,25.9093,25.9354,25.8569,25.8831,159061.0
2021-09-02 11:30:00,29.65,29.66,29.63,29.65,163492.0,25.8831,25.8918,25.8656,25.8831,163492.0
2021-09-02 11:40:00,29.65,29.7,29.61,29.69,145420.0,25.8831,25.9267,25.8482,25.918,145420.0
2021-09-02 11:50:00,29.68,29.69,29.62,29.62,126241.0,25.9093,25.918,25.8569,25.8569,126241.0
2021-09-02 12:00:00,29.63,29.64,29.56,29.61,161204.0,25.8656,25.8743,25.8045,25.8482,161204.0
2021-09-02 12:10:00,29.61,29.68,29.61,29.66,89156.0,25.8482,25.9093,25.8482,25.8918,89156.0
2021-09-02 12:20:00,29.65,29.68,29.62,29.68,99567.0,25.8831,25.9093,25.8569,25.9093,99567.0
2021-09-02 12:30:00,29.67,29.73,29.61,29.65,147542.0,25.9005,25.9529,25.8482,25.8831,147542.0
2021-09-02 12:40:00,29.65,29.67,29.61,29.65,77375.0,25.8831,25.9005,25.8482,25.8831,77375.0
2021-09-02 12:50:00,29.66,29.71,29.65,29.71,94988.0,25.8918,25.9354,25.8831,25.9354,94988.0
2021-09-02 13:00:00,29.71,29.73,29.68,29.71,104910.0,25.9354,25.9529,25.9093,25.9354,104910.0
2021-09-02 13:10:00,29.71,29.75,29.64,29.7,113445.0,25.9354,25.9704,25.8743,25.9267,113445.0
2021-09-02 13:20:00,29.69,29.69,29.6,29.6,88997.0,25.918,25.918,25.8394,25.8394,88997.0
2021-09-02 13:30:00,29.6,29.63,29.58,29.59,77593.0,25.8394,25.8656,25.822,25.8307,77593.0
2021-09-02 13:40:00,29.58,29.58,29.48,29.5,93801.0,25.822,25.822,25.7347,25.7521,93801.0
2021-09-02 13:50:00,29.49,29.57,29.49,29.56,142846.0,25.7434,25.8132,25.7434,25.8045,142846.0
2021-09-02 14:00:00,29.56,29.56,29.51,29.54,105429.0,25.8045,25.8045,25.7609,25.787,105429.0
2021-09-02 14:10:00,29.54,29.6,29.51,29.6,131876.0,25.787,25.8394,25.7609,25.8394,131876.0
2021-09-02 14:20:00,29.59,29.6,29.52,29.52,97269.0,25.8307,25.8394,25.7696,25.7696,97269.0
2021-09-02 14:30:00,29.53,29.56,29.49,29.5,104360.0,25.7783,25.8045,25.7434,25.7521,104360.0
2021-09-02 14:40:00,29.49,29.55,29.49,29.5,91487.0,25.7434,25.7958,25.7434,25.7521,91487.0
2021-09-02 14:50:00,29.5,29.53,29.47,29.51,120944.0,25.7521,25.7783,25.7259,25.7609,120944.0
2021-09-02 15:00:00,29.52,29.57,29.52,29.52,137997.0,25.7696,25.8132,25.7696,25.7696,137997.0
2021-09-02 15:10:00,29.52,29.61,29.5,29.59,179470.0,25.7696,25.8482,25.7521,25.8307,179470.0
2021-09-02 15:20:00,29.58,29.62,29.53,29.54,195070.0,25.822,25.8569,25.7783,25.787,195070.0
2021-09-02 15:30:00,29.54,29.62,29.5,29.6,295848.0,25.787,25.8569,25.7521,25.8394,295848.0
2021-09-02 15:40:00,29.6,29.66,29.6,29.62,367632.0,25.8394,25.8918,25.8394,25.8569,367632.0
2021-09-02 15:50:00,29.61,29.67,29.59,29.6,770560.0,25.8482,25.9005,25.8307,25.8394,770560.0
2021-09-03 09:30:00,29.51,29.78,29.45,29.75,257982.0,25.7609,25.9966,25.7085,25.9704,257982.0
2021-09-03 09:40:00,29.74,29.92,29.72,29.88,286760.0,25.9616,26.1188,25.9442,26.0839,286760.0
2021-09-03 09:50:00,29.87,29.93,29.79,29.82,238395.0,26.0751,26.1275,26.0053,26.0315,238395.0
2021-09-03 10:00:00,29.82,29.84,29.74,29.77,252068.0,26.0315,26.0489,25.9616,25.9878,252068.0
2021-09-03 10:10:00,29.77,29.88,29.73,29.86,175621.0,25.9878,26.0839,25.9529,26.0664,175621.0
2021-09-03 10:20:00,29.86,29.88,29.73,29.76,227571.0,26.0664,26.0839,25.9529,25.9791,227571.0
2021-09-03 10:30:00,29.76,29.83,29.74,29.8,147562.0,25.9791,26.0402,25.9616,26.014,147562.0
2021-09-03 10:40:00,29.8,29.85,29.78,29.83,120049.0,26.014,26.0577,25.9966,26.0402,120049.0
2021-09-03 10:50:00,29.83,29.87,29.78,29.82,137896.0,26.0402,26.0751,25.9966,26.0315,137896.0
2021-09-03 11:00:00,29.81,29.86,29.8,29.85,109941.0,26.0227,26.0664,26.014,26.0577,109941.0
2021-09-03 11:10:00,29.85,29.86,29.77,29.81,97531.0,26.0577,26.0664,25.9878,26.0227,97531.0
2021-09-03 11:20:00,29.81,29.87,29.78,29.79,148138.0,26.0227,26.0751,25.9966,26.0053,148138.0
2021-09-03 11:30:00,29.79,29.8,29.71,29.77,145704.0,26.0053,26.014,25.9354,25.9878,145704.0
2021-09-03 11:40:00,29.77,29.79,29.73,29.77,78040.0,25.9878,26.0053,25.9529,25.9878,78040.0
2021-09-03 11:50:00,29.77,29.78,29.71,29.73,85246.0,25.9878,25.9966,25.9354,25.9529,85246.0
2021-09-03 12:00:00,29.73,29.74,29.69,29.74,75723.0,25.9529,25.9616,25.918,25.9616,75723.0
2021-09-03 12:10:00,29.74,29.75,29.72,29.74,67771.0,25.9616,25.9704,25.9442,25.9616,67771.0
2021-09-03 12:20:00,29.74,29.86,29.73,29.86,135980.0,25.9616,26.0664,25.9529,26.0664,135980.0
2021-09-03 12:30:00,29.85,29.86,29.8,29.84,84324.0,26.0577,26.0664,26.014,26.0489,84324.0
2021-09-03 12:40:00,29.84,29.91,29.84,29.9,93079.0,26.0489,26.11,26.0489,26.1013,93079.0
2021-09-03 12:50:00,29.91,29.91,29.85,29.89,71166.0,26.11,26.11,26.0577,26.0926,71166.0
2021-09-03 13:00:00,29.9,29.93,29.86,29.87,85239.0,26.1013,26.1275,26.0664,26.0751,85239.0
2021-09-03 13:10:00,29.87,29.96,29.86,29.96,115511.0,26.0751,26.1537,26.0664,26.1537,115511.0
2021-09-03 13:20:00,29.96,29.98,29.91,29.94,86601.0,26.1537,26.1711,26.11,26.1362,86601.0
2021-09-03 13:30:00,29.94,29.95,29.91,29.93,82804.0,26.1362,26.145,26.11,26.1275,82804.0
2021-09-03 13:40:00,29.93,29.94,29.87,29.88,93442.0,26.1275,26.1362,26.0751,26.0839,93442.0
2021-09-03 13:50:00,29.88,29.9,29.86,29.9,86939.0,26.0839,26.1013,26.0664,26.1013,86939.0
2021-09-03 14:00:00,29.9,29.9,29.85,29.9,95110.0,26.1013,26.1013,26.0577,26.1013,95110.0
2021-09-03 14:10:00,29.89,29.91,29.88,29.89,66126.0,26.0926,26.11,26.0839,26.0926,66126.0
2021-09-03 14:20:00,29.89,29.91,29.85,29.86,125315.0,26.0926,26.11,26.0577,26.0664,125315.0
2021-09-03 14:30:00,29.86,29.86,29.8,29.86,79944.0,26.0664,26.0664,26.014,26.0664,79944.0
2021-09-03 14:40:00,29.86,29.89,29.84,29.87,118320.0,26.0664,26.0926,26.0489,26.0751,118320.0
2021-09-03 14:50:00,29.88,29.91,29.85,29.85,136233.0,26.0839,26.11,26.0577,26.0577,136233.0
2021-09-03 15:00:00,29.85,29.86,29.83,29.84,75926.0,26.0577,26.0664,26.0402,26.0489,75926.0
2021-09-03 15:10:00,29.83,29.94,29.83,29.92,223485.0,26.0402,26.1362,26.0402,26.1188,223485.0
2021-09-03 15:20:00,29.93,29.96,29.91,29.92,182073.0,26.1275,26.1537,26.11,26.1188,182073.0
2021-09-03 15:30:00,29.93,29.96,29.92,29.95,189107.0,26.1275,26.1537,26.1188,26.145,189107.0
2021-09-03 15:40:00,29.95,30.02,29.94,30.01,411260.0,26.145,26.2061,26.1362,26.1973,411260.0
2021-09-03 15:50:00,30.01,30.03,29.84,29.86,849009.0,26.1973,26.2148,26.0489,26.0664,849009.0
2021-09-07 09:30:00,29.5,29.58,29.2,29.22,521668.0,25.9263,25.9966,25.6627,25.6802,521668.0
2021-09-07 09:40:00,29.22,29.27,29.15,29.26,213446.0,25.6802,25.7242,25.6187,25.7154,213446.0
2021-09-07 09:50:00,29.26,29.43,29.25,29.39,281119.0,25.7154,25.8648,25.7066,25.8297,281119.0
2021-09-07 10:00:00,29.39,29.57,29.32,29.34,258752.0,25.8297,25.9878,25.7681,25.7857,258752.0
2021-09-07 10:10:00,29.34,29.41,29.27,29.39,200882.0,25.7857,25.8472,25.7242,25.8297,200882.0
2021-09-07 10:20:00,29.39,29.47,29.3,29.31,117305.0,25.8297,25.9,25.7506,25.7593,117305.0
2021-09-07 10:30:00,29.3,29.32,29.19,29.26,183106.0,25.7506,25.7681,25.6539,25.7154,183106.0
2021-09-07 10:40:00,29.26,29.35,29.23,29.31,124001.0,25.7154,25.7945,25.689,25.7593,124001.0
2021-09-07 10:50:00,29.3,29.33,29.25,29.29,93964.0,25.7506,25.7769,25.7066,25.7418,93964.0
2021-09-07 11:00:00,29.29,29.3,29.11,29.15,249300.0,25.7418,25.7506,25.5836,25.6187,249300.0
2021-09-07 11:10:00,29.15,29.21,29.13,29.14,128671.0,25.6187,25.6715,25.6011,25.6099,128671.0
2021-09-07 11:20:00,29.14,29.26,29.14,29.25,132490.0,25.6099,25.7154,25.6099,25.7066,132490.0
2021-09-07 11:30:00,29.25,29.31,29.18,29.2,135916.0,25.7066,25.7593,25.6451,25.6627,135916.0
2021-09-07 11:40:00,29.21,29.22,29.17,29.21,101779.0,25.6715,25.6802,25.6363,25.6715,101779.0
2021-09-07 11:50:00,29.21,29.22,29.06,29.07,151578.0,25.6715,25.6802,25.5396,25.5484,151578.0
2021-09-07 12:00:00,29.07,29.16,29.06,29.11,126758.0,25.5484,25.6275,25.5396,25.5836,126758.0
2021-09-07 12:10:00,29.1,29.16,29.08,29.1,113447.0,25.5748,25.6275,25.5572,25.5748,113447.0
2021-09-07 12:20:00,29.09,29.09,29.05,29.06,216983.0,25.566,25.566,25.5308,25.5396,216983.0
2021-09-07 12:30:00,29.06,29.09,28.98,28.99,221225.0,25.5396,25.566,25.4693,25.4781,221225.0
2021-09-07 12:40:00,28.99,29.06,28.99,29.05,151756.0,25.4781,25.5396,25.4781,25.5308,151756.0
2021-09-07 12:50:00,29.04,29.05,28.94,28.96,185566.0,25.5221,25.5308,25.4342,25.4517,185566.0
2021-09-07 13:00:00,28.96,28.96,28.88,28.92,214995.0,25.4517,25.4517,25.3814,25.4166,214995.0
2021-09-07 13:10:00,28.92,28.94,28.9,28.92,93945.0,25.4166,25.4342,25.399,25.4166,93945.0
2021-09-07 13:20:00,28.92,28.92,28.89,28.91,111504.0,25.4166,25.4166,25.3902,25.4078,111504.0
2021-09-07 13:30:00,28.91,28.96,28.9,28.96,285318.0,25.4078,25.4517,25.399,25.4517,285318.0
2021-09-07 13:40:00,28.96,28.96,28.84,28.89,175412.0,25.4517,25.4517,25.3463,25.3902,175412.0
2021-09-07 13:50:00,28.89,28.91,28.83,28.83,142694.0,25.3902,25.4078,25.3375,25.3375,142694.0
2021-09-07 14:00:00,28.83,28.84,28.74,28.83,396229.0,25.3375,25.3463,25.2584,25.3375,396229.0
2021-09-07 14:10:00,28.83,28.86,28.8,28.8,130281.0,25.3375,25.3639,25.3111,25.3111,130281.0
2021-09-07 14:20:00,28.8,28.85,28.8,28.83,166472.0,25.3111,25.3551,25.3111,25.3375,166472.0
2021-09-07 14:30:00,28.82,28.87,28.81,28.83,173636.0,25.3287,25.3726,25.3199,25.3375,173636.0
2021-09-07 14:40:00,28.82,28.85,28.78,28.8,155593.0,25.3287,25.3551,25.2935,25.3111,155593.0
2021-09-07 14:50:00,28.8,28.82,28.75,28.79,351877.0,25.3111,25.3287,25.2672,25.3023,351877.0
2021-09-07 15:00:00,28.79,28.87,28.79,28.82,277915.0,25.3023,25.3726,25.3023,25.3287,277915.0
2021-09-07 15:10:00,28.83,28.84,28.75,28.77,193122.0,25.3375,25.3463,25.2672,25.2848,193122.0
2021-09-07 15:20:00,28.77,28.83,28.76,28.8,206761.0,25.2848,25.3375,25.276,25.3111,206761.0
2021-09-07 15:30:00,28.8,28.82,28.76,28.77,281501.0,25.3111,25.3287,25.276,25.2848,281501.0
2021-09-07 15:40:00,28.77,28.78,28.69,28.71,412838.0,25.2848,25.2935,25.2145,25.232,412838.0
2021-09-07 15:50:00,28.72,28.73,28.64,28.65,1105966.0,25.2408,25.2496,25.1705,25.1793,1105966.0
2021-09-08 09:30:00,28.55,28.62,28.36,28.46,332990.0,25.0914,25.1529,24.9244,25.0123,332990.0
2021-09-08 09:40:00,28.46,28.53,28.42,28.44,245319.0,25.0123,25.0738,24.9772,24.9947,245319.0
2021-09-08 09:50:00,28.44,28.45,28.31,28.34,182495.0,24.9947,25.0035,24.8805,24.9068,182495.0
2021-09-08 10:00:00,28.34,28.42,28.3,28.39,244221.0,24.9068,24.9772,24.8717,24.9508,244221.0
2021-09-08 10:10:00,28.39,28.43,28.23,28.3,340005.0,24.9508,24.9859,24.8102,24.8717,340005.0
2021-09-08 10:20:00,28.29,28.31,28.02,28.08,893390.0,24.8629,24.8805,24.6256,24.6783,893390.0
2021-09-08 10:30:00,28.08,28.16,28.04,28.11,248492.0,24.6783,24.7487,24.6432,24.7047,248492.0
2021-09-08 10:40:00,28.11,28.2,28.07,28.19,154827.0,24.7047,24.7838,24.6696,24.775,154827.0
2021-09-08 10:50:00,28.18,28.2,28.1,28.19,147898.0,24.7662,24.7838,24.6959,24.775,147898.0
2021-09-08 11:00:00,28.18,28.29,28.16,28.29,188970.0,24.7662,24.8629,24.7487,24.8629,188970.0
2021-09-08 11:10:00,28.29,28.34,28.23,28.25,168777.0,24.8629,24.9068,24.8102,24.8278,168777.0
2021-09-08 11:20:00,28.25,28.3,28.24,28.25,155912.0,24.8278,24.8717,24.819,24.8278,155912.0
2021-09-08 11:30:00,28.24,28.3,28.17,28.21,193796.0,24.819,24.8717,24.7574,24.7926,193796.0
2021-09-08 11:40:00,28.2,28.24,28.16,28.16,126932.0,24.7838,24.819,24.7487,24.7487,126932.0
2021-09-08 11:50:00,28.17,28.18,28.1,28.14,151243.0,24.7574,24.7662,24.6959,24.7311,151243.0
2021-09-08 12:00:00,28.14,28.22,28.13,28.14,170092.0,24.7311,24.8014,24.7223,24.7311,170092.0
2021-09-08 12:10:00,28.14,28.2,28.13,28.17,233277.0,24.7311,24.7838,24.7223,24.7574,233277.0
2021-09-08 12:20:00,28.17,28.21,28.15,28.18,258729.0,24.7574,24.7926,24.7399,24.7662,258729.0
2021-09-08 12:30:00,28.19,28.26,28.17,28.19,164225.0,24.775,24.8365,24.7574,24.775,164225.0
2021-09-08 12:40:00,28.2,28.26,28.19,28.25,127003.0,24.7838,24.8365,24.775,24.8278,127003.0
2021-09-08 12:50:00,28.26,28.28,28.22,28.24,136214.0,24.8365,24.8541,24.8014,24.819,136214.0
2021-09-08 13:00:00,28.23,28.25,28.15,28.15,111117.0,24.8102,24.8278,24.7399,24.7399,111117.0
2021-09-08 13:10:00,28.15,28.19,28.11,28.15,116786.0,24.7399,24.775,24.7047,24.7399,116786.0
2021-09-08 13:20:00,28.15,28.18,28.12,28.17,120153.0,24.7399,24.7662,24.7135,24.7574,120153.0
2021-09-08 13:30:00,28.17,28.19,28.14,28.17,145611.0,24.7574,24.775,24.7311,24.7574,145611.0
2021-09-08 13:40:00,28.17,28.23,28.14,28.21,117800.0,24.7574,24.8102,24.7311,24.7926,117800.0
2021-09-08 13:50:00,28.22,28.22,28.17,28.19,116668.0,24.8014,24.8014,24.7574,24.775,116668.0
2021-09-08 14:00:00,28.18,28.28,28.18,28.24,120233.0,24.7662,24.8541,24.7662,24.819,120233.0
2021-09-08 14:10:00,28.24,28.25,28.2,28.21,137501.0,24.819,24.8278,24.7838,24.7926,137501.0
2021-09-08 14:20:00,28.22,28.25,28.21,28.24,118185.0,24.8014,24.8278,24.7926,24.819,118185.0
2021-09-08 14:30:00,28.24,28.24,28.2,28.21,136658.0,24.819,24.819,24.7838,24.7926,136658.0
2021-09-08 14:40:00,28.21,28.24,28.18,28.19,145309.0,24.7926,24.819,24.7662,24.775,145309.0
2021-09-08 14:50:00,28.19,28.2,28.15,28.18,153033.0,24.775,24.7838,24.7399,24.7662,153033.0
2021-09-08 15:00:00,28.18,28.22,28.16,28.2,160856.0,24.7662,24.8014,24.7487,24.7838,160856.0
2021-09-08 15:10:00,28.2,28.22,28.15,28.16,178433.0,24.7838,24.8014,24.7399,24.7487,178433.0
2021-09-08 15:20:00,28.16,28.17,28.11,28.13,187397.0,24.7487,24.7574,24.7047,24.7223,187397.0
2021-09-08 15:30:00,28.14,28.21,28.1,28.18,300574.0,24.7311,24.7926,24.6959,24.7662,300574.0
2021-09-08 15:40:00,28.18,28.24,28.15,28.19,331181.0,24.7662,24.819,24.7399,24.775,331181.0
2021-09-08 15:50:00,28.19,28.21,28.14,28.2,582428.0,24.775,24.7926,24.7311,24.7838,582428.0
2021-09-09 09:30:00,28.13,28.22,28.05,28.07,307300.0,24.7223,24.8014,24.652,24.6696,307300.0
2021-09-09 09:40:00,28.06,28.06,27.88,27.95,524996.0,24.6608,24.6608,24.5026,24.5641,524996.0
2021-09-09 09:50:00,27.95,28.08,27.95,28.08,211232.0,24.5641,24.6783,24.5641,24.6783,211232.0
2021-09-09 10:00:00,28.08,28.21,28.03,28.17,183351.0,24.6783,24.7926,24.6344,24.7574,183351.0
2021-09-09 10:10:00,28.17,28.3,28.16,28.29,217636.0,24.7574,24.8717,24.7487,24.8629,217636.0
2021-09-09 10:20:00,28.28,28.41,28.28,28.38,141085.0,24.8541,24.9684,24.8541,24.942,141085.0
2021-09-09 10:30:00,28.38,28.46,28.36,28.45,200694.0,24.942,25.0123,24.9244,25.0035,200694.0
2021-09-09 10:40:00,28.44,28.52,28.43,28.46,170677.0,24.9947,25.065,24.9859,25.0123,170677.0
2021-09-09 10:50:00,28.44,28.48,28.4,28.43,127917.0,24.9947,25.0299,24.9596,24.9859,127917.0
2021-09-09 11:00:00,28.43,28.46,28.4,28.46,145105.0,24.9859,25.0123,24.9596,25.0123,145105.0
2021-09-09 11:10:00,28.46,28.49,28.38,28.39,123814.0,25.0123,25.0387,24.942,24.9508,123814.0
2021-09-09 11:20:00,28.39,28.44,28.37,28.39,180001.0,24.9508,24.9947,24.9332,24.9508,180001.0
2021-09-09 11:30:00,28.39,28.41,28.37,28.38,104503.0,24.9508,24.9684,24.9332,24.942,104503.0
2021-09-09 11:40:00,28.38,28.39,28.33,28.35,89308.0,24.942,24.9508,24.8981,24.9156,89308.0
2021-09-09 11:50:00,28.35,28.42,28.34,28.42,198574.0,24.9156,24.9772,24.9068,24.9772,198574.0
2021-09-09 12:00:00,28.41,28.43,28.34,28.38,76867.0,24.9684,24.9859,24.9068,24.942,76867.0
2021-09-09 12:10:00,28.38,28.39,28.3,28.35,124988.0,24.942,24.9508,24.8717,24.9156,124988.0
2021-09-09 12:20:00,28.35,28.38,28.34,28.36,136109.0,24.9156,24.942,24.9068,24.9244,136109.0
2021-09-09 12:30:00,28.36,28.4,28.32,28.36,107375.0,24.9244,24.9596,24.8893,24.9244,107375.0
2021-09-09 12:40:00,28.37,28.38,28.33,28.36,98486.0,24.9332,24.942,24.8981,24.9244,98486.0
2021-09-09 12:50:00,28.37,28.38,28.31,28.33,85850.0,24.9332,24.942,24.8805,24.8981,85850.0
2021-09-09 13:00:00,28.33,28.38,28.33,28.35,115332.0,24.8981,24.942,24.8981,24.9156,115332.0
2021-09-09 13:10:00,28.35,28.43,28.34,28.38,93714.0,24.9156,24.9859,24.9068,24.942,93714.0
2021-09-09 13:20:00,28.37,28.37,28.27,28.29,133763.0,24.9332,24.9332,24.8453,24.8629,133763.0
2021-09-09 13:30:00,28.28,28.29,28.22,28.24,145561.0,24.8541,24.8629,24.8014,24.819,145561.0
2021-09-09 13:40:00,28.24,28.27,28.23,28.25,80131.0,24.819,24.8453,24.8102,24.8278,80131.0
2021-09-09 13:50:00,28.25,28.3,28.23,28.24,129232.0,24.8278,24.8717,24.8102,24.819,129232.0
2021-09-09 14:00:00,28.24,28.27,28.17,28.25,130377.0,24.819,24.8453,24.7574,24.8278,130377.0
2021-09-09 14:10:00,28.25,28.29,28.23,28.27,78752.0,24.8278,24.8629,24.8102,24.8453,78752.0
2021-09-09 14:20:00,28.27,28.3,28.26,28.27,128341.0,24.8453,24.8717,24.8365,24.8453,128341.0
2021-09-09 14:30:00,28.28,28.28,28.19,28.2,95841.0,24.8541,24.8541,24.775,24.7838,95841.0
2021-09-09 14:40:00,28.21,28.24,28.16,28.24,130313.0,24.7926,24.819,24.7487,24.819,130313.0
2021-09-09 14:50:00,28.24,28.28,28.23,28.27,118112.0,24.819,24.8541,24.8102,24.8453,118112.0
2021-09-09 15:00:00,28.27,28.3,28.24,28.25,121000.0,24.8453,24.8717,24.819,24.8278,121000.0
2021-09-09 15:10:00,28.25,28.28,28.22,28.23,112533.0,24.8278,24.8541,24.8014,24.8102,112533.0
2021-09-09 15:20:00,28.22,28.26,28.18,28.23,221133.0,24.8014,24.8365,24.7662,24.8102,221133.0
2021-09-09 15:30:00,28.23,28.35,28.21,28.35,228670.0,24.8102,24.9156,24.7926,24.9156,228670.0
2021-09-09 15:40:00,28.34,28.39,28.26,28.27,259131.0,24.9068,24.9508,24.8365,24.8453,259131.0
2021-09-09 15:50:00,28.27,28.27,28.2,28.22,648749.0,24.8453,24.8453,24.7838,24.8014,648749.0
2021-09-10 09:30:00,28.39,28.53,28.3,28.43,282665.0,24.9508,25.0738,24.8717,24.9859,282665.0
2021-09-10 09:40:00,28.43,28.58,28.42,28.52,135252.0,24.9859,25.1178,24.9772,25.065,135252.0
2021-09-10 09:50:00,28.51,28.51,28.34,28.34,134822.0,25.0563,25.0563,24.9068,24.9068,134822.0
2021-09-10 10:00:00,28.35,28.37,28.26,28.28,142763.0,24.9156,24.9332,24.8365,24.8541,142763.0
2021-09-10 10:10:00,28.28,28.31,28.22,28.25,130169.0,24.8541,24.8805,24.8014,24.8278,130169.0
2021-09-10 10:20:00,28.25,28.27,28.15,28.18,90279.0,24.8278,24.8453,24.7399,24.7662,90279.0
2021-09-10 10:30:00,28.18,28.19,28.05,28.17,214979.0,24.7662,24.775,24.652,24.7574,214979.0
2021-09-10 10:40:00,28.17,28.22,28.12,28.17,129741.0,24.7574,24.8014,24.7135,24.7574,129741.0
2021-09-10 10:50:00,28.17,28.19,28.1,28.12,104854.0,24.7574,24.775,24.6959,24.7135,104854.0
2021-09-10 11:00:00,28.12,28.12,28.02,28.07,104718.0,24.7135,24.7135,24.6256,24.6696,104718.0
2021-09-10 11:10:00,28.07,28.07,27.99,28.0,130169.0,24.6696,24.6696,24.5992,24.608,130169.0
2021-09-10 11:20:00,28.01,28.15,27.98,28.11,166085.0,24.6168,24.7399,24.5905,24.7047,166085.0
2021-09-10 11:30:00,28.1,28.17,28.06,28.15,122218.0,24.6959,24.7574,24.6608,24.7399,122218.0
2021-09-10 11:40:00,28.15,28.18,28.07,28.07,116929.0,24.7399,24.7662,24.6696,24.6696,116929.0
2021-09-10 11:50:00,28.07,28.15,28.06,28.15,128785.0,24.6696,24.7399,24.6608,24.7399,128785.0
2021-09-10 12:00:00,28.15,28.18,28.1,28.18,92197.0,24.7399,24.7662,24.6959,24.7662,92197.0
2021-09-10 12:10:00,28.18,28.24,28.15,28.22,106046.0,24.7662,24.819,24.7399,24.8014,106046.0
2021-09-10 12:20:00,28.23,28.26,28.22,28.23,60107.0,24.8102,24.8365,24.8014,24.8102,60107.0
2021-09-10 12:30:00,28.24,28.35,28.23,28.35,106659.0,24.819,24.9156,24.8102,24.9156,106659.0
2021-09-10 12:40:00,28.35,28.39,28.34,28.36,174921.0,24.9156,24.9508,24.9068,24.9244,174921.0
2021-09-10 12:50:00,28.36,28.36,28.27,28.3,140046.0,24.9244,24.9244,24.8453,24.8717,140046.0
2021-09-10 13:00:00,28.29,28.34,28.29,28.3,77050.0,24.8629,24.9068,24.8629,24.8717,77050.0
2021-09-10 13:10:00,28.3,28.32,28.29,28.29,57017.0,24.8717,24.8893,24.8629,24.8629,57017.0
2021-09-10 13:20:00,28.29,28.3,28.24,28.24,61074.0,24.8629,24.8717,24.819,24.819,61074.0
2021-09-10 13:30:00,28.25,28.28,28.23,28.28,43697.0,24.8278,24.8541,24.8102,24.8541,43697.0
2021-09-10 13:40:00,28.28,28.3,28.23,28.23,43220.0,24.8541,24.8717,24.8102,24.8102,43220.0
2021-09-10 13:50:00,28.23,28.24,28.17,28.18,82886.0,24.8102,24.819,24.7574,24.7662,82886.0
2021-09-10 14:00:00,28.18,28.2,28.12,28.14,185036.0,24.7662,24.7838,24.7135,24.7311,185036.0
2021-09-10 14:10:00,28.14,28.15,28.1,28.12,71434.0,24.7311,24.7399,24.6959,24.7135,71434.0
2021-09-10 14:20:00,28.12,28.15,28.08,28.09,134821.0,24.7135,24.7399,24.6783,24.6871,134821.0
2021-09-10 14:30:00,28.09,28.12,28.07,28.09,86806.0,24.6871,24.7135,24.6696,24.6871,86806.0
2021-09-10 14:40:00,28.1,28.13,28.07,28.12,79219.0,24.6959,24.7223,24.6696,24.7135,79219.0
2021-09-10 14:50:00,28.12,28.14,28.1,28.12,102383.0,24.7135,24.7311,24.6959,24.7135,102383.0
2021-09-10 15:00:00,28.12,28.16,28.09,28.14,168727.0,24.7135,24.7487,24.6871,24.7311,168727.0
2021-09-10 15:10:00,28.14,28.24,28.13,28.18,417596.0,24.7311,24.819,24.7223,24.7662,417596.0
2021-09-10 15:20:00,28.18,28.22,28.15,28.18,173834.0,24.7662,24.8014,24.7399,24.7662,173834.0
2021-09-10 15:30:00,28.18,28.18,28.07,28.11,174598.0,24.7662,24.7662,24.6696,24.7047,174598.0
2021-09-10 15:40:00,28.1,28.15,28.08,28.09,316040.0,24.6959,24.7399,24.6783,24.6871,316040.0
2021-09-10 15:50:00,28.09,28.09,27.98,28.0,785854.0,24.6871,24.6871,24.5905,24.608,785854.0
2021-09-13 09:30:00,28.21,28.47,28.21,28.47,341053.0,24.7926,25.0211,24.7926,25.0211,341053.0
2021-09-13 09:40:00,28.47,28.47,28.29,28.32,197317.0,25.0211,25.0211,24.8629,24.8893,197317.0
2021-09-13 09:50:00,28.32,28.39,28.27,28.28,208067.0,24.8893,24.9508,24.8453,24.8541,208067.0
2021-09-13 10:00:00,28.27,28.34,28.2,28.3,264487.0,24.8453,24.9068,24.7838,24.8717,264487.0
2021-09-13 10:10:00,28.3,28.42,28.23,28.42,184745.0,24.8717,24.9772,24.8102,24.9772,184745.0
2021-09-13 10:20:00,28.43,28.45,28.3,28.36,222295.0,24.9859,25.0035,24.8717,24.9244,222295.0
2021-09-13 10:30:00,28.36,28.44,28.31,28.43,164469.0,24.9244,24.9947,24.8805,24.9859,164469.0
2021-09-13 10:40:00,28.43,28.45,28.34,28.35,570753.0,24.9859,25.0035,24.9068,24.9156,570753.0
2021-09-13 10:50:00,28.34,28.35,28.21,28.23,150137.0,24.9068,24.9156,24.7926,24.8102,150137.0
2021-09-13 11:00:00,28.23,28.23,28.13,28.18,146045.0,24.8102,24.8102,24.7223,24.7662,146045.0
2021-09-13 11:10:00,28.18,28.24,28.13,28.17,171213.0,24.7662,24.819,24.7223,24.7574,171213.0
2021-09-13 11:20:00,28.17,28.26,28.16,28.26,89708.0,24.7574,24.8365,24.7487,24.8365,89708.0
2021-09-13 11:30:00,28.25,28.35,28.24,28.35,117301.0,24.8278,24.9156,24.819,24.9156,117301.0
2021-09-13 11:40:00,28.34,28.38,28.31,28.31,96610.0,24.9068,24.942,24.8805,24.8805,96610.0
2021-09-13 11:50:00,28.31,28.39,28.28,28.36,93278.0,24.8805,24.9508,24.8541,24.9244,93278.0
2021-09-13 12:00:00,28.36,28.4,28.32,28.39,79734.0,24.9244,24.9596,24.8893,24.9508,79734.0
2021-09-13 12:10:00,28.39,28.43,28.36,28.38,88053.0,24.9508,24.9859,24.9244,24.942,88053.0
2021-09-13 12:20:00,28.38,28.45,28.38,28.45,120595.0,24.942,25.0035,24.942,25.0035,120595.0
2021-09-13 12:30:00,28.44,28.44,28.39,28.42,97174.0,24.9947,24.9947,24.9508,24.9772,97174.0
2021-09-13 12:40:00,28.42,28.44,28.37,28.4,98669.0,24.9772,24.9947,24.9332,24.9596,98669.0
2021-09-13 12:50:00,28.4,28.47,28.39,28.45,131349.0,24.9596,25.0211,24.9508,25.0035,131349.0
2021-09-13 13:00:00,28.45,28.47,28.42,28.45,88422.0,25.0035,25.0211,24.9772,25.0035,88422.0
2021-09-13 13:10:00,28.45,28.45,28.33,28.33,59820.0,25.0035,25.0035,24.8981,24.8981,59820.0
2021-09-13 13:20:00,28.33,28.36,28.28,28.29,76069.0,24.8981,24.9244,24.8541,24.8629,76069.0
2021-09-13 13:30:00,28.29,28.3,28.27,28.27,81932.0,24.8629,24.8717,24.8453,24.8453,81932.0
2021-09-13 13:40:00,28.28,28.29,28.23,28.28,76565.0,24.8541,24.8629,24.8102,24.8541,76565.0
2021-09-13 13:50:00,28.27,28.27,28.22,28.26,74081.0,24.8453,24.8453,24.8014,24.8365,74081.0
2021-09-13 14:00:00,28.26,28.32,28.25,28.31,73232.0,24.8365,24.8893,24.8278,24.8805,73232.0
2021-09-13 14:10:00,28.32,28.32,28.25,28.31,98712.0,24.8893,24.8893,24.8278,24.8805,98712.0
2021-09-13 14:20:00,28.31,28.31,28.2,28.21,180307.0,24.8805,24.8805,24.7838,24.7926,180307.0
2021-09-13 14:30:00,28.21,28.22,28.12,28.12,218071.0,24.7926,24.8014,24.7135,24.7135,218071.0
2021-09-13 14:40:00,28.13,28.23,28.12,28.21,127331.0,24.7223,24.8102,24.7135,24.7926,127331.0
2021-09-13 14:50:00,28.21,28.23,28.18,28.21,110170.0,24.7926,24.8102,24.7662,24.7926,110170.0
2021-09-13 15:00:00,28.22,28.23,28.15,28.22,112539.0,24.8014,24.8102,24.7399,24.8014,112539.0
2021-09-13 15:10:00,28.23,28.28,28.19,28.22,308374.0,24.8102,24.8541,24.775,24.8014,308374.0
2021-09-13 15:20:00,28.21,28.31,28.2,28.3,167904.0,24.7926,24.8805,24.7838,24.8717,167904.0
2021-09-13 15:30:00,28.3,28.37,28.26,28.37,241710.0,24.8717,24.9332,24.8365,24.9332,241710.0
2021-09-13 15:40:00,28.37,28.37,28.29,28.3,242507.0,24.9332,24.9332,24.8629,24.8717,242507.0
2021-09-13 15:50:00,28.31,28.38,28.3,28.38,461662.0,24.8805,24.942,24.8717,24.942,461662.0
2021-09-14 09:30:00,28.47,28.47,28.26,28.33,193779.0,25.0211,25.0211,24.8365,24.8981,193779.0
2021-09-14 09:40:00,28.31,28.31,28.15,28.19,137598.0,24.8805,24.8805,24.7399,24.775,137598.0
2021-09-14 09:50:00,28.19,28.25,28.1,28.13,121981.0,24.775,24.8278,24.6959,24.7223,121981.0
2021-09-14 10:00:00,28.13,28.13,28.04,28.09,102279.0,24.7223,24.7223,24.6432,24.6871,102279.0
2021-09-14 10:10:00,28.09,28.09,28.0,28.01,120452.0,24.6871,24.6871,24.608,24.6168,120452.0
2021-09-14 10:20:00,28.02,28.03,27.88,27.9,152075.0,24.6256,24.6344,24.5026,24.5202,152075.0
2021-09-14 10:30:00,27.89,27.92,27.82,27.84,101996.0,24.5114,24.5377,24.4498,24.4674,101996.0
2021-09-14 10:40:00,27.83,27.91,27.81,27.91,103120.0,24.4586,24.5289,24.4411,24.5289,103120.0
2021-09-14 10:50:00,27.9,27.9,27.81,27.86,126695.0,24.5202,24.5202,24.4411,24.485,126695.0
2021-09-14 11:00:00,27.86,27.88,27.84,27.88,57854.0,24.485,24.5026,24.4674,24.5026,57854.0
2021-09-14 11:10:00,27.88,27.92,27.84,27.91,110881.0,24.5026,24.5377,24.4674,24.5289,110881.0
2021-09-14 11:20:00,27.91,27.98,27.9,27.98,69143.0,24.5289,24.5905,24.5202,24.5905,69143.0
2021-09-14 11:30:00,27.98,28.01,27.97,28.0,206479.0,24.5905,24.6168,24.5817,24.608,206479.0
2021-09-14 11:40:00,28.0,28.01,27.92,27.94,75486.0,24.608,24.6168,24.5377,24.5553,75486.0
2021-09-14 11:50:00,27.94,27.96,27.91,27.96,74332.0,24.5553,24.5729,24.5289,24.5729,74332.0
2021-09-14 12:00:00,27.95,28.05,27.94,28.04,85539.0,24.5641,24.652,24.5553,24.6432,85539.0
2021-09-14 12:10:00,28.05,28.05,27.96,27.96,60536.0,24.652,24.652,24.5729,24.5729,60536.0
2021-09-14 12:20:00,27.96,28.0,27.95,27.95,57186.0,24.5729,24.608,24.5641,24.5641,57186.0
2021-09-14 12:30:00,27.94,27.94,27.91,27.91,56040.0,24.5553,24.5553,24.5289,24.5289,56040.0
2021-09-14 12:40:00,27.91,27.92,27.89,27.89,69966.0,24.5289,24.5377,24.5114,24.5114,69966.0
2021-09-14 12:50:00,27.88,27.88,27.84,27.85,64297.0,24.5026,24.5026,24.4674,24.4762,64297.0
2021-09-14 13:00:00,27.85,27.92,27.84,27.86,179103.0,24.4762,24.5377,24.4674,24.485,179103.0
2021-09-14 13:10:00,27.85,27.89,27.84,27.86,76008.0,24.4762,24.5114,24.4674,24.485,76008.0
2021-09-14 13:20:00,27.86,27.92,27.85,27.92,49118.0,24.485,24.5377,24.4762,24.5377,49118.0
2021-09-14 13:30:00,27.92,27.92,27.85,27.86,71761.0,24.5377,24.5377,24.4762,24.485,71761.0
2021-09-14 13:40:00,27.86,27.9,27.83,27.84,44035.0,24.485,24.5202,24.4586,24.4674,44035.0
2021-09-14 13:50:00,27.84,27.86,27.81,27.82,48562.0,24.4674,24.485,24.4411,24.4498,48562.0
2021-09-14 14:00:00,27.82,27.83,27.78,27.79,89311.0,24.4498,24.4586,24.4147,24.4235,89311.0
2021-09-14 14:10:00,27.78,27.81,27.72,27.73,69958.0,24.4147,24.4411,24.362,24.3707,69958.0
2021-09-14 14:20:00,27.72,27.74,27.65,27.68,87820.0,24.362,24.3795,24.3004,24.3268,87820.0
2021-09-14 14:30:00,27.68,27.68,27.58,27.61,192547.0,24.3268,24.3268,24.2389,24.2653,192547.0
2021-09-14 14:40:00,27.61,27.64,27.54,27.55,166139.0,24.2653,24.2916,24.2038,24.2126,166139.0
2021-09-14 14:50:00,27.54,27.59,27.52,27.58,95998.0,24.2038,24.2477,24.1862,24.2389,95998.0
2021-09-14 15:00:00,27.59,27.59,27.54,27.54,99987.0,24.2477,24.2477,24.2038,24.2038,99987.0
2021-09-14 15:10:00,27.55,27.55,27.49,27.51,125763.0,24.2126,24.2126,24.1598,24.1774,125763.0
2021-09-14 15:20:00,27.52,27.57,27.5,27.51,387115.0,24.1862,24.2301,24.1686,24.1774,387115.0
2021-09-14 15:30:00,27.51,27.55,27.48,27.55,163993.0,24.1774,24.2126,24.151,24.2126,163993.0
2021-09-14 15:40:00,27.54,27.63,27.52,27.53,234061.0,24.2038,24.2829,24.1862,24.195,234061.0
2021-09-14 15:50:00,27.53,27.63,27.51,27.58,781951.0,24.195,24.2829,24.1774,24.2389,781951.0
2021-09-15 09:30:00,27.55,27.58,27.38,27.54,191445.0,24.2126,24.2389,24.0631,24.2038,191445.0
2021-09-15 09:40:00,27.53,27.71,27.53,27.7,110339.0,24.195,24.3532,24.195,24.3444,110339.0
2021-09-15 09:50:00,27.71,27.73,27.64,27.73,103552.0,24.3532,24.3707,24.2916,24.3707,103552.0
2021-09-15 10:00:00,27.73,27.86,27.72,27.76,198173.0,24.3707,24.485,24.362,24.3971,198173.0
2021-09-15 10:10:00,27.77,27.78,27.59,27.66,112254.0,24.4059,24.4147,24.2477,24.3092,112254.0
2021-09-15 10:20:00,27.67,27.73,27.63,27.71,123872.0,24.318,24.3707,24.2829,24.3532,123872.0
2021-09-15 10:30:00,27.7,27.79,27.64,27.68,180652.0,24.3444,24.4235,24.2916,24.3268,180652.0
2021-09-15 10:40:00,27.68,27.69,27.57,27.62,109053.0,24.3268,24.3356,24.2301,24.2741,109053.0
2021-09-15 10:50:00,27.63,27.68,27.61,27.68,108019.0,24.2829,24.3268,24.2653,24.3268,108019.0
2021-09-15 11:00:00,27.68,27.78,27.68,27.76,87356.0,24.3268,24.4147,24.3268,24.3971,87356.0
2021-09-15 11:10:00,27.76,27.79,27.72,27.78,67429.0,24.3971,24.4235,24.362,24.4147,67429.0
2021-09-15 11:20:00,27.77,27.87,27.76,27.85,113971.0,24.4059,24.4938,24.3971,24.4762,113971.0
2021-09-15 11:30:00,27.85,27.85,27.79,27.8,86306.0,24.4762,24.4762,24.4235,24.4323,86306.0
2021-09-15 11:40:00,27.8,27.83,27.75,27.79,71899.0,24.4323,24.4586,24.3883,24.4235,71899.0
2021-09-15 11:50:00,27.79,27.81,27.77,27.8,54209.0,24.4235,24.4411,24.4059,24.4323,54209.0
2021-09-15 12:00:00,27.8,27.81,27.67,27.69,82468.0,24.4323,24.4411,24.318,24.3356,82468.0
2021-09-15 12:10:00,27.68,27.75,27.66,27.75,79601.0,24.3268,24.3883,24.3092,24.3883,79601.0
2021-09-15 12:20:00,27.75,27.77,27.72,27.74,60727.0,24.3883,24.4059,24.362,24.3795,60727.0
2021-09-15 12:30:00,27.74,27.81,27.73,27.79,84568.0,24.3795,24.4411,24.3707,24.4235,84568.0
2021-09-15 12:40:00,27.8,27.89,27.79,27.83,136658.0,24.4323,24.5114,24.4235,24.4586,136658.0
2021-09-15 12:50:00,27.83,27.85,27.8,27.83,62332.0,24.4586,24.4762,24.4323,24.4586,62332.0
2021-09-15 13:00:00,27.83,27.87,27.81,27.81,61094.0,24.4586,24.4938,24.4411,24.4411,61094.0
2021-09-15 13:10:00,27.82,27.88,27.82,27.88,63045.0,24.4498,24.5026,24.4498,24.5026,63045.0
2021-09-15 13:20:00,27.88,27.9,27.85,27.87,74401.0,24.5026,24.5202,24.4762,24.4938,74401.0
2021-09-15 13:30:00,27.88,27.92,27.87,27.91,52959.0,24.5026,24.5377,24.4938,24.5289,52959.0
2021-09-15 13:40:00,27.91,27.97,27.9,27.97,85435.0,24.5289,24.5817,24.5202,24.5817,85435.0
2021-09-15 13:50:00,27.97,27.99,27.89,27.91,111936.0,24.5817,24.5992,24.5114,24.5289,111936.0
2021-09-15 14:00:00,27.91,27.95,27.88,27.93,94446.0,24.5289,24.5641,24.5026,24.5465,94446.0
2021-09-15 14:10:00,27.92,27.94,27.89,27.9,71476.0,24.5377,24.5553,24.5114,24.5202,71476.0
2021-09-15 14:20:00,27.9,27.93,27.88,27.89,61610.0,24.5202,24.5465,24.5026,24.5114,61610.0
2021-09-15 14:30:00,27.89,27.96,27.89,27.95,94987.0,24.5114,24.5729,24.5114,24.5641,94987.0
2021-09-15 14:40:00,27.96,27.96,27.89,27.91,72067.0,24.5729,24.5729,24.5114,24.5289,72067.0
2021-09-15 14:50:00,27.92,27.95,27.9,27.91,90839.0,24.5377,24.5641,24.5202,24.5289,90839.0
2021-09-15 15:00:00,27.92,27.98,27.9,27.98,80061.0,24.5377,24.5905,24.5202,24.5905,80061.0
2021-09-15 15:10:00,27.98,28.06,27.97,28.04,145191.0,24.5905,24.6608,24.5817,24.6432,145191.0
2021-09-15 15:20:00,28.03,28.06,27.99,28.02,134105.0,24.6344,24.6608,24.5992,24.6256,134105.0
2021-09-15 15:30:00,28.02,28.05,27.98,28.03,210695.0,24.6256,24.652,24.5905,24.6344,210695.0
2021-09-15 15:40:00,28.04,28.08,28.01,28.02,310592.0,24.6432,24.6783,24.6168,24.6256,310592.0
2021-09-15 15:50:00,28.01,28.05,27.93,27.94,849986.0,24.6168,24.652,24.5465,24.5553,849986.0
2021-09-16 09:30:00,27.96,28.17,27.9,28.17,198547.0,24.5729,24.7574,24.5202,24.7574,198547.0
2021-09-16 09:40:00,28.16,28.19,28.08,28.1,113839.0,24.7487,24.775,24.6783,24.6959,113839.0
2021-09-16 09:50:00,28.11,28.15,28.0,28.07,181245.0,24.7047,24.7399,24.608,24.6696,181245.0
2021-09-16 10:00:00,28.06,28.09,27.98,28.06,97396.0,24.6608,24.6871,24.5905,24.6608,97396.0
2021-09-16 10:10:00,28.06,28.07,27.96,27.99,117695.0,24.6608,24.6696,24.5729,24.5992,117695.0
2021-09-16 10:20:00,27.98,28.03,27.96,28.01,79196.0,24.5905,24.6344,24.5729,24.6168,79196.0
2021-09-16 10:30:00,28.0,28.03,27.97,28.01,83858.0,24.608,24.6344,24.5817,24.6168,83858.0
2021-09-16 10:40:00,28.01,28.01,27.95,27.98,77072.0,24.6168,24.6168,24.5641,24.5905,77072.0
2021-09-16 10:50:00,27.98,27.98,27.83,27.89,108606.0,24.5905,24.5905,24.4586,24.5114,108606.0
2021-09-16 11:00:00,27.89,27.98,27.88,27.97,96716.0,24.5114,24.5905,24.5026,24.5817,96716.0
2021-09-16 11:10:00,27.97,28.01,27.92,27.97,82999.0,24.5817,24.6168,24.5377,24.5817,82999.0
2021-09-16 11:20:00,27.97,28.01,27.93,27.96,156445.0,24.5817,24.6168,24.5465,24.5729,156445.0
2021-09-16 11:30:00,27.97,27.98,27.86,27.86,178281.0,24.5817,24.5905,24.485,24.485,178281.0
2021-09-16 11:40:00,27.87,27.92,27.84,27.91,131908.0,24.4938,24.5377,24.4674,24.5289,131908.0
2021-09-16 11:50:00,27.9,27.96,27.88,27.94,50004.0,24.5202,24.5729,24.5026,24.5553,50004.0
2021-09-16 12:00:00,27.93,27.95,27.89,27.94,53332.0,24.5465,24.5641,24.5114,24.5553,53332.0
2021-09-16 12:10:00,27.93,27.97,27.91,27.96,55279.0,24.5465,24.5817,24.5289,24.5729,55279.0
2021-09-16 12:20:00,27.96,27.97,27.91,27.95,119472.0,24.5729,24.5817,24.5289,24.5641,119472.0
2021-09-16 12:30:00,27.95,28.01,27.95,28.0,58212.0,24.5641,24.6168,24.5641,24.608,58212.0
2021-09-16 12:40:00,27.99,28.06,27.99,28.05,51957.0,24.5992,24.6608,24.5992,24.652,51957.0
2021-09-16 12:50:00,28.05,28.07,27.97,27.99,63158.0,24.652,24.6696,24.5817,24.5992,63158.0
2021-09-16 13:00:00,27.99,27.99,27.93,27.95,60066.0,24.5992,24.5992,24.5465,24.5641,60066.0
2021-09-16 13:10:00,27.95,27.99,27.94,27.97,43285.0,24.5641,24.5992,24.5553,24.5817,43285.0
2021-09-16 13:20:00,27.98,27.99,27.95,27.96,37442.0,24.5905,24.5992,24.5641,24.5729,37442.0
2021-09-16 13:30:00,27.95,27.96,27.92,27.94,59472.0,24.5641,24.5729,24.5377,24.5553,59472.0
2021-09-16 13:40:00,27.93,27.96,27.91,27.95,32616.0,24.5465,24.5729,24.5289,24.5641,32616.0
2021-09-16 13:50:00,27.95,28.01,27.94,28.0,86541.0,24.5641,24.6168,24.5553,24.608,86541.0
2021-09-16 14:00:00,28.0,28.02,27.99,28.0,58772.0,24.608,24.6256,24.5992,24.608,58772.0
2021-09-16 14:10:00,28.0,28.07,28.0,28.01,65013.0,24.608,24.6696,24.608,24.6168,65013.0
2021-09-16 14:20:00,28.02,28.06,28.0,28.02,63823.0,24.6256,24.6608,24.608,24.6256,63823.0
2021-09-16 14:30:00,28.02,28.09,28.01,28.06,115700.0,24.6256,24.6871,24.6168,24.6608,115700.0
2021-09-16 14:40:00,28.07,28.1,28.05,28.1,76396.0,24.6696,24.6959,24.652,24.6959,76396.0
2021-09-16 14:50:00,28.1,28.13,28.09,28.11,80051.0,24.6959,24.7223,24.6871,24.7047,80051.0
2021-09-16 15:00:00,28.11,28.16,28.09,28.14,105924.0,24.7047,24.7487,24.6871,24.7311,105924.0
2021-09-16 15:10:00,28.14,28.16,28.09,28.12,72242.0,24.7311,24.7487,24.6871,24.7135,72242.0
2021-09-16 15:20:00,28.12,28.13,28.06,28.07,81863.0,24.7135,24.7223,24.6608,24.6696,81863.0
2021-09-16 15:30:00,28.07,28.11,28.06,28.1,118818.0,24.6696,24.7047,24.6608,24.6959,118818.0
2021-09-16 15:40:00,28.1,28.14,28.09,28.12,224860.0,24.6959,24.7311,24.6871,24.7135,224860.0
2021-09-16 15:50:00,28.12,28.14,28.02,28.05,457515.0,24.7135,24.7311,24.6256,24.652,457515.0
2021-09-17 09:30:00,27.84,27.95,27.79,27.86,821570.0,24.4674,24.5641,24.4235,24.485,821570.0
2021-09-17 09:40:00,27.86,27.93,27.82,27.84,140501.0,24.485,24.5465,24.4498,24.4674,140501.0
2021-09-17 09:50:00,27.84,27.91,27.8,27.87,146793.0,24.4674,24.5289,24.4323,24.4938,146793.0
2021-09-17 10:00:00,27.86,27.91,27.83,27.84,119875.0,24.485,24.5289,24.4586,24.4674,119875.0
2021-09-17 10:10:00,27.84,27.85,27.64,27.7,203880.0,24.4674,24.4762,24.2916,24.3444,203880.0
2021-09-17 10:20:00,27.69,27.73,27.65,27.68,137877.0,24.3356,24.3707,24.3004,24.3268,137877.0
2021-09-17 10:30:00,27.68,27.76,27.63,27.75,144641.0,24.3268,24.3971,24.2829,24.3883,144641.0
2021-09-17 10:40:00,27.75,27.76,27.66,27.71,88039.0,24.3883,24.3971,24.3092,24.3532,88039.0
2021-09-17 10:50:00,27.71,27.74,27.65,27.69,99177.0,24.3532,24.3795,24.3004,24.3356,99177.0
2021-09-17 11:00:00,27.68,27.7,27.64,27.67,103696.0,24.3268,24.3444,24.2916,24.318,103696.0
2021-09-17 11:10:00,27.66,27.75,27.6,27.71,179160.0,24.3092,24.3883,24.2565,24.3532,179160.0
2021-09-17 11:20:00,27.71,27.75,27.61,27.63,123553.0,24.3532,24.3883,24.2653,24.2829,123553.0
2021-09-17 11:30:00,27.63,27.63,27.54,27.6,175640.0,24.2829,24.2829,24.2038,24.2565,175640.0
2021-09-17 11:40:00,27.6,27.62,27.57,27.61,73487.0,24.2565,24.2741,24.2301,24.2653,73487.0
2021-09-17 11:50:00,27.6,27.61,27.55,27.6,77953.0,24.2565,24.2653,24.2126,24.2565,77953.0
2021-09-17 12:00:00,27.6,27.63,27.58,27.61,61113.0,24.2565,24.2829,24.2389,24.2653,61113.0
2021-09-17 12:10:00,27.62,27.64,27.55,27.55,78325.0,24.2741,24.2916,24.2126,24.2126,78325.0
2021-09-17 12:20:00,27.56,27.63,27.55,27.6,76379.0,24.2213,24.2829,24.2126,24.2565,76379.0
2021-09-17 12:30:00,27.6,27.68,27.6,27.68,60641.0,24.2565,24.3268,24.2565,24.3268,60641.0
2021-09-17 12:40:00,27.69,27.7,27.65,27.67,58002.0,24.3356,24.3444,24.3004,24.318,58002.0
2021-09-17 12:50:00,27.68,27.7,27.64,27.64,63006.0,24.3268,24.3444,24.2916,24.2916,63006.0
2021-09-17 13:00:00,27.64,27.65,27.6,27.62,57376.0,24.2916,24.3004,24.2565,24.2741,57376.0
2021-09-17 13:10:00,27.62,27.64,27.57,27.57,60001.0,24.2741,24.2916,24.2301,24.2301,60001.0
2021-09-17 13:20:00,27.58,27.6,27.56,27.58,89884.0,24.2389,24.2565,24.2213,24.2389,89884.0
2021-09-17 13:30:00,27.57,27.58,27.53,27.55,66224.0,24.2301,24.2389,24.195,24.2126,66224.0
2021-09-17 13:40:00,27.55,27.58,27.5,27.51,57040.0,24.2126,24.2389,24.1686,24.1774,57040.0
2021-09-17 13:50:00,27.5,27.54,27.46,27.53,92321.0,24.1686,24.2038,24.1335,24.195,92321.0
2021-09-17 14:00:00,27.53,27.58,27.53,27.58,68438.0,24.195,24.2389,24.195,24.2389,68438.0
2021-09-17 14:10:00,27.58,27.6,27.49,27.5,107571.0,24.2389,24.2565,24.1598,24.1686,107571.0
2021-09-17 14:20:00,27.51,27.57,27.5,27.52,70035.0,24.1774,24.2301,24.1686,24.1862,70035.0
2021-09-17 14:30:00,27.52,27.53,27.46,27.5,136817.0,24.1862,24.195,24.1335,24.1686,136817.0
2021-09-17 14:40:00,27.5,27.6,27.49,27.58,64581.0,24.1686,24.2565,24.1598,24.2389,64581.0
2021-09-17 14:50:00,27.59,27.6,27.55,27.57,70789.0,24.2477,24.2565,24.2126,24.2301,70789.0
2021-09-17 15:00:00,27.57,27.64,27.56,27.62,109289.0,24.2301,24.2916,24.2213,24.2741,109289.0
2021-09-17 15:10:00,27.62,27.66,27.59,27.66,133126.0,24.2741,24.3092,24.2477,24.3092,133126.0
2021-09-17 15:20:00,27.66,27.69,27.63,27.64,220436.0,24.3092,24.3356,24.2829,24.2916,220436.0
2021-09-17 15:30:00,27.64,27.69,27.62,27.68,228503.0,24.2916,24.3356,24.2741,24.3268,228503.0
2021-09-17 15:40:00,27.68,27.74,27.64,27.68,411764.0,24.3268,24.3795,24.2916,24.3268,411764.0
2021-09-17 15:50:00,27.69,27.76,27.68,27.68,654325.0,24.3356,24.3971,24.3268,24.3268,654325.0
2021-09-20 09:30:00,27.06,27.12,26.93,27.02,545104.0,23.7819,23.8346,23.6677,23.7468,545104.0
2021-09-20 09:40:00,27.01,27.3,26.99,27.29,200999.0,23.738,23.9928,23.7204,23.984,200999.0
2021-09-20 09:50:00,27.3,27.3,27.17,27.19,169380.0,23.9928,23.9928,23.8786,23.8962,169380.0
2021-09-20 10:00:00,27.19,27.24,27.07,27.19,164594.0,23.8962,23.9401,23.7907,23.8962,164594.0
2021-09-20 10:10:00,27.18,27.19,27.02,27.06,160139.0,23.8874,23.8962,23.7468,23.7819,160139.0
2021-09-20 10:20:00,27.06,27.09,27.0,27.09,161107.0,23.7819,23.8083,23.7292,23.8083,161107.0
2021-09-20 10:30:00,27.09,27.18,27.03,27.14,195962.0,23.8083,23.8874,23.7555,23.8522,195962.0
2021-09-20 10:40:00,27.14,27.18,27.09,27.16,107401.0,23.8522,23.8874,23.8083,23.8698,107401.0
2021-09-20 10:50:00,27.16,27.2,27.12,27.15,110200.0,23.8698,23.905,23.8346,23.861,110200.0
2021-09-20 11:00:00,27.15,27.2,27.1,27.15,113770.0,23.861,23.905,23.8171,23.861,113770.0
2021-09-20 11:10:00,27.15,27.18,27.1,27.14,140751.0,23.861,23.8874,23.8171,23.8522,140751.0
2021-09-20 11:20:00,27.14,27.14,27.07,27.13,124078.0,23.8522,23.8522,23.7907,23.8434,124078.0
2021-09-20 11:30:00,27.13,27.15,27.08,27.12,112317.0,23.8434,23.861,23.7995,23.8346,112317.0
2021-09-20 11:40:00,27.11,27.14,27.07,27.12,260765.0,23.8259,23.8522,23.7907,23.8346,260765.0
2021-09-20 11:50:00,27.12,27.13,27.06,27.07,126890.0,23.8346,23.8434,23.7819,23.7907,126890.0
2021-09-20 12:00:00,27.06,27.07,26.97,26.98,98518.0,23.7819,23.7907,23.7028,23.7116,98518.0
2021-09-20 12:10:00,26.98,27.04,26.96,26.96,108602.0,23.7116,23.7643,23.694,23.694,108602.0
2021-09-20 12:20:00,26.96,26.99,26.92,26.98,108148.0,23.694,23.7204,23.6589,23.7116,108148.0
2021-09-20 12:30:00,26.99,27.02,26.95,27.02,127188.0,23.7204,23.7468,23.6852,23.7468,127188.0
2021-09-20 12:40:00,27.02,27.02,26.93,26.94,101112.0,23.7468,23.7468,23.6677,23.6764,101112.0
2021-09-20 12:50:00,26.94,26.96,26.87,26.89,83505.0,23.6764,23.694,23.6149,23.6325,83505.0
2021-09-20 13:00:00,26.9,26.91,26.84,26.86,85948.0,23.6413,23.6501,23.5886,23.6061,85948.0
2021-09-20 13:10:00,26.87,26.92,26.86,26.92,88982.0,23.6149,23.6589,23.6061,23.6589,88982.0
2021-09-20 13:20:00,26.91,26.98,26.9,26.96,100935.0,23.6501,23.7116,23.6413,23.694,100935.0
2021-09-20 13:30:00,26.96,27.0,26.94,27.0,98746.0,23.694,23.7292,23.6764,23.7292,98746.0
2021-09-20 13:40:00,27.01,27.03,26.98,27.02,170430.0,23.738,23.7555,23.7116,23.7468,170430.0
2021-09-20 13:50:00,27.02,27.04,26.99,27.02,81022.0,23.7468,23.7643,23.7204,23.7468,81022.0
2021-09-20 14:00:00,27.02,27.04,26.92,26.92,102699.0,23.7468,23.7643,23.6589,23.6589,102699.0
2021-09-20 14:10:00,26.92,26.93,26.88,26.89,68066.0,23.6589,23.6677,23.6237,23.6325,68066.0
2021-09-20 14:20:00,26.89,26.9,26.83,26.85,159731.0,23.6325,23.6413,23.5798,23.5974,159731.0
2021-09-20 14:30:00,26.86,26.86,26.8,26.85,94281.0,23.6061,23.6061,23.5534,23.5974,94281.0
2021-09-20 14:40:00,26.85,26.92,26.85,26.88,106094.0,23.5974,23.6589,23.5974,23.6237,106094.0
2021-09-20 14:50:00,26.88,26.93,26.86,26.9,114110.0,23.6237,23.6677,23.6061,23.6413,114110.0
2021-09-20 15:00:00,26.9,26.96,26.86,26.89,197352.0,23.6413,23.694,23.6061,23.6325,197352.0
2021-09-20 15:10:00,26.88,26.92,26.84,26.88,177701.0,23.6237,23.6589,23.5886,23.6237,177701.0
2021-09-20 15:20:00,26.88,27.05,26.87,27.05,149088.0,23.6237,23.7731,23.6149,23.7731,149088.0
2021-09-20 15:30:00,27.05,27.12,27.02,27.08,193815.0,23.7731,23.8346,23.7468,23.7995,193815.0
2021-09-20 15:40:00,27.08,27.2,27.07,27.16,316326.0,23.7995,23.905,23.7907,23.8698,316326.0
2021-09-20 15:50:00,27.16,27.26,27.15,27.23,760458.0,23.8698,23.9577,23.861,23.9313,760458.0
2021-09-21 09:30:00,27.49,27.51,27.27,27.37,296713.0,24.1598,24.1774,23.9665,24.0544,296713.0
2021-09-21 09:40:00,27.37,27.38,27.25,27.32,173098.0,24.0544,24.0631,23.9489,24.0104,173098.0
2021-09-21 09:50:00,27.32,27.34,27.08,27.15,128508.0,24.0104,24.028,23.7995,23.861,128508.0
2021-09-21 10:00:00,27.14,27.17,27.02,27.04,170905.0,23.8522,23.8786,23.7468,23.7643,170905.0
2021-09-21 10:10:00,27.03,27.06,26.96,26.99,171238.0,23.7555,23.7819,23.694,23.7204,171238.0
2021-09-21 10:20:00,26.99,27.03,26.94,27.02,180510.0,23.7204,23.7555,23.6764,23.7468,180510.0
2021-09-21 10:30:00,27.02,27.04,26.89,26.92,119839.0,23.7468,23.7643,23.6325,23.6589,119839.0
2021-09-21 10:40:00,26.92,26.93,26.79,26.8,143345.0,23.6589,23.6677,23.5446,23.5534,143345.0
2021-09-21 10:50:00,26.8,26.88,26.79,26.86,82808.0,23.5534,23.6237,23.5446,23.6061,82808.0
2021-09-21 11:00:00,26.85,26.95,26.83,26.9,115362.0,23.5974,23.6852,23.5798,23.6413,115362.0
2021-09-21 11:10:00,26.9,26.99,26.87,26.92,143264.0,23.6413,23.7204,23.6149,23.6589,143264.0
2021-09-21 11:20:00,26.92,26.93,26.84,26.86,92208.0,23.6589,23.6677,23.5886,23.6061,92208.0
2021-09-21 11:30:00,26.87,26.95,26.87,26.91,102422.0,23.6149,23.6852,23.6149,23.6501,102422.0
2021-09-21 11:40:00,26.92,27.02,26.91,27.0,526295.0,23.6589,23.7468,23.6501,23.7292,526295.0
2021-09-21 11:50:00,27.0,27.02,26.98,27.01,129657.0,23.7292,23.7468,23.7116,23.738,129657.0
2021-09-21 12:00:00,27.01,27.11,26.99,27.1,159597.0,23.738,23.8259,23.7204,23.8171,159597.0
2021-09-21 12:10:00,27.11,27.12,27.08,27.1,147948.0,23.8259,23.8346,23.7995,23.8171,147948.0
2021-09-21 12:20:00,27.1,27.13,27.09,27.11,141382.0,23.8171,23.8434,23.8083,23.8259,141382.0
2021-09-21 12:30:00,27.11,27.12,27.01,27.01,126726.0,23.8259,23.8346,23.738,23.738,126726.0
2021-09-21 12:40:00,27.01,27.04,26.98,26.98,78027.0,23.738,23.7643,23.7116,23.7116,78027.0
2021-09-21 12:50:00,26.99,26.99,26.9,26.93,74840.0,23.7204,23.7204,23.6413,23.6677,74840.0
2021-09-21 13:00:00,26.93,26.96,26.9,26.9,80965.0,23.6677,23.694,23.6413,23.6413,80965.0
2021-09-21 13:10:00,26.9,26.92,26.87,26.92,68912.0,23.6413,23.6589,23.6149,23.6589,68912.0
2021-09-21 13:20:00,26.92,26.93,26.84,26.84,106002.0,23.6589,23.6677,23.5886,23.5886,106002.0
2021-09-21 13:30:00,26.85,26.87,26.81,26.85,122171.0,23.5974,23.6149,23.5622,23.5974,122171.0
2021-09-21 13:40:00,26.85,26.85,26.8,26.84,82684.0,23.5974,23.5974,23.5534,23.5886,82684.0
2021-09-21 13:50:00,26.83,26.87,26.79,26.84,177115.0,23.5798,23.6149,23.5446,23.5886,177115.0
2021-09-21 14:00:00,26.84,26.92,26.84,26.89,154038.0,23.5886,23.6589,23.5886,23.6325,154038.0
2021-09-21 14:10:00,26.89,26.9,26.84,26.85,89969.0,23.6325,23.6413,23.5886,23.5974,89969.0
2021-09-21 14:20:00,26.84,26.86,26.77,26.78,116635.0,23.5886,23.6061,23.527,23.5358,116635.0
2021-09-21 14:30:00,26.78,26.82,26.76,26.8,103490.0,23.5358,23.571,23.5183,23.5534,103490.0
2021-09-21 14:40:00,26.8,26.84,26.79,26.83,107783.0,23.5534,23.5886,23.5446,23.5798,107783.0
2021-09-21 14:50:00,26.84,26.94,26.83,26.89,204509.0,23.5886,23.6764,23.5798,23.6325,204509.0
2021-09-21 15:00:00,26.89,26.96,26.89,26.93,147258.0,23.6325,23.694,23.6325,23.6677,147258.0
2021-09-21 15:10:00,26.92,26.96,26.89,26.89,142127.0,23.6589,23.694,23.6325,23.6325,142127.0
2021-09-21 15:20:00,26.89,26.96,26.89,26.94,152741.0,23.6325,23.694,23.6325,23.6764,152741.0
2021-09-21 15:30:00,26.93,27.03,26.93,26.96,289915.0,23.6677,23.7555,23.6677,23.694,289915.0
2021-09-21 15:40:00,26.95,26.97,26.87,26.89,312786.0,23.6852,23.7028,23.6149,23.6325,312786.0
2021-09-21 15:50:00,26.89,26.91,26.81,26.81,850918.0,23.6325,23.6501,23.5622,23.5622,850918.0
2021-09-22 09:30:00,27.25,27.35,27.19,27.33,421589.0,23.9489,24.0368,23.8962,24.0192,421589.0
2021-09-22 09:40:00,27.33,27.39,27.3,27.35,124439.0,24.0192,24.0719,23.9928,24.0368,124439.0
2021-09-22 09:50:00,27.36,27.54,27.35,27.52,119367.0,24.0456,24.2038,24.0368,24.1862,119367.0
2021-09-22 10:00:00,27.53,27.53,27.44,27.53,137082.0,24.195,24.195,24.1159,24.195,137082.0
2021-09-22 10:10:00,27.53,27.54,27.43,27.51,139302.0,24.195,24.2038,24.1071,24.1774,139302.0
2021-09-22 10:20:00,27.51,27.52,27.41,27.42,164885.0,24.1774,24.1862,24.0895,24.0983,164885.0
2021-09-22 10:30:00,27.42,27.44,27.36,27.39,107535.0,24.0983,24.1159,24.0456,24.0719,107535.0
2021-09-22 10:40:00,27.38,27.47,27.38,27.46,99705.0,24.0631,24.1422,24.0631,24.1335,99705.0
2021-09-22 10:50:00,27.46,27.47,27.41,27.45,90866.0,24.1335,24.1422,24.0895,24.1247,90866.0
2021-09-22 11:00:00,27.46,27.57,27.45,27.53,130270.0,24.1335,24.2301,24.1247,24.195,130270.0
2021-09-22 11:10:00,27.54,27.59,27.52,27.59,115222.0,24.2038,24.2477,24.1862,24.2477,115222.0
2021-09-22 11:20:00,27.59,27.61,27.55,27.59,110373.0,24.2477,24.2653,24.2126,24.2477,110373.0
2021-09-22 11:30:00,27.59,27.7,27.58,27.7,159862.0,24.2477,24.3444,24.2389,24.3444,159862.0
2021-09-22 11:40:00,27.7,27.71,27.62,27.65,124336.0,24.3444,24.3532,24.2741,24.3004,124336.0
2021-09-22 11:50:00,27.65,27.71,27.64,27.68,192783.0,24.3004,24.3532,24.2916,24.3268,192783.0
2021-09-22 12:00:00,27.68,27.71,27.67,27.71,101931.0,24.3268,24.3532,24.318,24.3532,101931.0
2021-09-22 12:10:00,27.71,27.74,27.68,27.71,115571.0,24.3532,24.3795,24.3268,24.3532,115571.0
2021-09-22 12:20:00,27.71,27.75,27.7,27.71,66427.0,24.3532,24.3883,24.3444,24.3532,66427.0
2021-09-22 12:30:00,27.71,27.73,27.66,27.67,123027.0,24.3532,24.3707,24.3092,24.318,123027.0
2021-09-22 12:40:00,27.67,27.68,27.64,27.64,68709.0,24.318,24.3268,24.2916,24.2916,68709.0
2021-09-22 12:50:00,27.65,27.66,27.61,27.65,95889.0,24.3004,24.3092,24.2653,24.3004,95889.0
2021-09-22 13:00:00,27.64,27.66,27.59,27.6,65334.0,24.2916,24.3092,24.2477,24.2565,65334.0
2021-09-22 13:10:00,27.6,27.64,27.58,27.64,71195.0,24.2565,24.2916,24.2389,24.2916,71195.0
2021-09-22 13:20:00,27.64,27.7,27.63,27.68,93534.0,24.2916,24.3444,24.2829,24.3268,93534.0
2021-09-22 13:30:00,27.67,27.68,27.62,27.64,76001.0,24.318,24.3268,24.2741,24.2916,76001.0
2021-09-22 13:40:00,27.63,27.65,27.61,27.63,58600.0,24.2829,24.3004,24.2653,24.2829,58600.0
2021-09-22 13:50:00,27.63,27.64,27.58,27.63,84285.0,24.2829,24.2916,24.2389,24.2829,84285.0
2021-09-22 14:00:00,27.62,27.72,27.54,27.7,140565.0,24.2741,24.362,24.2038,24.3444,140565.0
2021-09-22 14:10:00,27.7,27.77,27.69,27.71,150904.0,24.3444,24.4059,24.3356,24.3532,150904.0
2021-09-22 14:20:00,27.72,27.74,27.67,27.73,115979.0,24.362,24.3795,24.318,24.3707,115979.0
2021-09-22 14:30:00,27.73,27.75,27.67,27.68,158198.0,24.3707,24.3883,24.318,24.3268,158198.0
2021-09-22 14:40:00,27.67,27.67,27.55,27.56,126957.0,24.318,24.318,24.2126,24.2213,126957.0
2021-09-22 14:50:00,27.55,27.59,27.5,27.56,146337.0,24.2126,24.2477,24.1686,24.2213,146337.0
2021-09-22 15:00:00,27.55,27.56,27.51,27.55,137838.0,24.2126,24.2213,24.1774,24.2126,137838.0
2021-09-22 15:10:00,27.55,27.7,27.54,27.69,107018.0,24.2126,24.3444,24.2038,24.3356,107018.0
2021-09-22 15:20:00,27.7,27.73,27.66,27.68,183990.0,24.3444,24.3707,24.3092,24.3268,183990.0
2021-09-22 15:30:00,27.69,27.73,27.63,27.73,266872.0,24.3356,24.3707,24.2829,24.3707,266872.0
2021-09-22 15:40:00,27.73,27.74,27.6,27.64,485628.0,24.3707,24.3795,24.2565,24.2916,485628.0
2021-09-22 15:50:00,27.64,27.65,27.57,27.58,701505.0,24.2916,24.3004,24.2301,24.2389,701505.0
2021-09-23 09:30:00,27.77,28.18,27.71,28.17,302765.0,24.4059,24.7662,24.3532,24.7574,302765.0
2021-09-23 09:40:00,28.16,28.16,28.05,28.08,139770.0,24.7487,24.7487,24.652,24.6783,139770.0
2021-09-23 09:50:00,28.08,28.17,28.05,28.16,168193.0,24.6783,24.7574,24.652,24.7487,168193.0
2021-09-23 10:00:00,28.16,28.19,28.06,28.06,127361.0,24.7487,24.775,24.6608,24.6608,127361.0
2021-09-23 10:10:00,28.07,28.07,27.92,27.94,347004.0,24.6696,24.6696,24.5377,24.5553,347004.0
2021-09-23 10:20:00,27.94,28.02,27.93,27.99,87573.0,24.5553,24.6256,24.5465,24.5992,87573.0
2021-09-23 10:30:00,27.99,28.01,27.88,27.96,253920.0,24.5992,24.6168,24.5026,24.5729,253920.0
2021-09-23 10:40:00,27.96,27.99,27.91,27.96,157901.0,24.5729,24.5992,24.5289,24.5729,157901.0
2021-09-23 10:50:00,27.97,28.02,27.96,28.02,80981.0,24.5817,24.6256,24.5729,24.6256,80981.0
2021-09-23 11:00:00,28.01,28.1,27.99,28.05,149130.0,24.6168,24.6959,24.5992,24.652,149130.0
2021-09-23 11:10:00,28.04,28.06,28.01,28.02,82640.0,24.6432,24.6608,24.6168,24.6256,82640.0
2021-09-23 11:20:00,28.01,28.1,27.99,28.09,67806.0,24.6168,24.6959,24.5992,24.6871,67806.0
2021-09-23 11:30:00,28.08,28.14,28.06,28.14,90855.0,24.6783,24.7311,24.6608,24.7311,90855.0
2021-09-23 11:40:00,28.14,28.14,28.08,28.09,79367.0,24.7311,24.7311,24.6783,24.6871,79367.0
2021-09-23 11:50:00,28.1,28.14,28.08,28.13,57538.0,24.6959,24.7311,24.6783,24.7223,57538.0
2021-09-23 12:00:00,28.14,28.17,28.11,28.17,97168.0,24.7311,24.7574,24.7047,24.7574,97168.0
2021-09-23 12:10:00,28.17,28.18,28.13,28.16,86444.0,24.7574,24.7662,24.7223,24.7487,86444.0
2021-09-23 12:20:00,28.15,28.16,28.11,28.16,65453.0,24.7399,24.7487,24.7047,24.7487,65453.0
2021-09-23 12:30:00,28.16,28.16,28.11,28.14,108944.0,24.7487,24.7487,24.7047,24.7311,108944.0
2021-09-23 12:40:00,28.14,28.2,28.14,28.18,61642.0,24.7311,24.7838,24.7311,24.7662,61642.0
2021-09-23 12:50:00,28.18,28.19,28.16,28.17,29772.0,24.7662,24.775,24.7487,24.7574,29772.0
2021-09-23 13:00:00,28.17,28.23,28.16,28.17,123292.0,24.7574,24.8102,24.7487,24.7574,123292.0
2021-09-23 13:10:00,28.17,28.17,28.14,28.17,41078.0,24.7574,24.7574,24.7311,24.7574,41078.0
2021-09-23 13:20:00,28.17,28.17,28.1,28.13,72119.0,24.7574,24.7574,24.6959,24.7223,72119.0
2021-09-23 13:30:00,28.13,28.14,28.11,28.13,78258.0,24.7223,24.7311,24.7047,24.7223,78258.0
2021-09-23 13:40:00,28.13,28.16,28.12,28.14,116247.0,24.7223,24.7487,24.7135,24.7311,116247.0
2021-09-23 13:50:00,28.14,28.17,28.12,28.15,78730.0,24.7311,24.7574,24.7135,24.7399,78730.0
2021-09-23 14:00:00,28.16,28.18,28.11,28.12,104485.0,24.7487,24.7662,24.7047,24.7135,104485.0
2021-09-23 14:10:00,28.11,28.13,28.1,28.12,65344.0,24.7047,24.7223,24.6959,24.7135,65344.0
2021-09-23 14:20:00,28.12,28.14,28.07,28.07,64115.0,24.7135,24.7311,24.6696,24.6696,64115.0
2021-09-23 14:30:00,28.07,28.1,28.03,28.05,86252.0,24.6696,24.6959,24.6344,24.652,86252.0
2021-09-23 14:40:00,28.05,28.07,28.03,28.05,54871.0,24.652,24.6696,24.6344,24.652,54871.0
2021-09-23 14:50:00,28.05,28.08,28.04,28.07,112201.0,24.652,24.6783,24.6432,24.6696,112201.0
2021-09-23 15:00:00,28.07,28.08,28.02,28.05,111240.0,24.6696,24.6783,24.6256,24.652,111240.0
2021-09-23 15:10:00,28.05,28.05,28.0,28.0,82558.0,24.652,24.652,24.608,24.608,82558.0
2021-09-23 15:20:00,28.01,28.02,27.99,28.01,173793.0,24.6168,24.6256,24.5992,24.6168,173793.0
2021-09-23 15:30:00,28.01,28.04,27.99,28.02,147068.0,24.6168,24.6432,24.5992,24.6256,147068.0
2021-09-23 15:40:00,28.02,28.02,27.98,28.01,197698.0,24.6256,24.6256,24.5905,24.6168,197698.0
2021-09-23 15:50:00,28.0,28.01,27.93,27.97,673504.0,24.608,24.6168,24.5465,24.5817,673504.0
2021-09-24 09:30:00,27.84,28.04,27.8,28.0,169633.0,24.4674,24.6432,24.4323,24.608,169633.0
2021-09-24 09:40:00,28.01,28.04,27.87,27.92,113909.0,24.6168,24.6432,24.4938,24.5377,113909.0
2021-09-24 09:50:00,27.91,28.16,27.89,28.15,94980.0,24.5289,24.7487,24.5114,24.7399,94980.0
2021-09-24 10:00:00,28.16,28.19,28.11,28.12,87465.0,24.7487,24.775,24.7047,24.7135,87465.0
2021-09-24 10:10:00,28.12,28.15,28.07,28.09,99662.0,24.7135,24.7399,24.6696,24.6871,99662.0
2021-09-24 10:20:00,28.1,28.16,28.09,28.12,73226.0,24.6959,24.7487,24.6871,24.7135,73226.0
2021-09-24 10:30:00,28.12,28.14,28.08,28.1,80387.0,24.7135,24.7311,24.6783,24.6959,80387.0
2021-09-24 10:40:00,28.1,28.14,28.05,28.09,78996.0,24.6959,24.7311,24.652,24.6871,78996.0
2021-09-24 10:50:00,28.09,28.1,28.04,28.08,41484.0,24.6871,24.6959,24.6432,24.6783,41484.0
2021-09-24 11:00:00,28.08,28.12,28.07,28.1,52235.0,24.6783,24.7135,24.6696,24.6959,52235.0
2021-09-24 11:10:00,28.1,28.1,28.05,28.07,54381.0,24.6959,24.6959,24.652,24.6696,54381.0
2021-09-24 11:20:00,28.07,28.09,28.04,28.04,42369.0,24.6696,24.6871,24.6432,24.6432,42369.0
2021-09-24 11:30:00,28.04,28.08,28.03,28.07,50052.0,24.6432,24.6783,24.6344,24.6696,50052.0
2021-09-24 11:40:00,28.07,28.09,28.05,28.09,59692.0,24.6696,24.6871,24.652,24.6871,59692.0
2021-09-24 11:50:00,28.09,28.14,28.08,28.11,69952.0,24.6871,24.7311,24.6783,24.7047,69952.0
2021-09-24 12:00:00,28.11,28.13,28.09,28.13,26849.0,24.7047,24.7223,24.6871,24.7223,26849.0
2021-09-24 12:10:00,28.12,28.13,28.11,28.13,42924.0,24.7135,24.7223,24.7047,24.7223,42924.0
2021-09-24 12:20:00,28.12,28.12,28.08,28.08,41395.0,24.7135,24.7135,24.6783,24.6783,41395.0
2021-09-24 12:30:00,28.09,28.1,28.06,28.07,55933.0,24.6871,24.6959,24.6608,24.6696,55933.0
2021-09-24 12:40:00,28.06,28.08,28.04,28.06,62242.0,24.6608,24.6783,24.6432,24.6608,62242.0
2021-09-24 12:50:00,28.05,28.06,28.0,28.01,49421.0,24.652,24.6608,24.608,24.6168,49421.0
2021-09-24 13:00:00,28.02,28.04,27.99,28.0,38879.0,24.6256,24.6432,24.5992,24.608,38879.0
2021-09-24 13:10:00,28.0,28.02,27.98,28.01,53673.0,24.608,24.6256,24.5905,24.6168,53673.0
2021-09-24 13:20:00,28.0,28.0,27.96,27.98,39119.0,24.608,24.608,24.5729,24.5905,39119.0
2021-09-24 13:30:00,27.98,27.98,27.94,27.96,31130.0,24.5905,24.5905,24.5553,24.5729,31130.0
2021-09-24 13:40:00,27.96,27.99,27.95,27.97,44068.0,24.5729,24.5992,24.5641,24.5817,44068.0
2021-09-24 13:50:00,27.98,27.99,27.96,27.96,27383.0,24.5905,24.5992,24.5729,24.5729,27383.0
2021-09-24 14:00:00,27.96,27.96,27.92,27.96,46015.0,24.5729,24.5729,24.5377,24.5729,46015.0
2021-09-24 14:10:00,27.96,27.97,27.94,27.96,47911.0,24.5729,24.5817,24.5553,24.5729,47911.0
2021-09-24 14:20:00,27.96,27.96,27.91,27.94,63437.0,24.5729,24.5729,24.5289,24.5553,63437.0
2021-09-24 14:30:00,27.94,27.96,27.92,27.94,49711.0,24.5553,24.5729,24.5377,24.5553,49711.0
2021-09-24 14:40:00,27.94,27.96,27.93,27.95,46131.0,24.5553,24.5729,24.5465,24.5641,46131.0
2021-09-24 14:50:00,27.95,27.99,27.94,27.99,39935.0,24.5641,24.5992,24.5553,24.5992,39935.0
2021-09-24 15:00:00,27.98,27.99,27.94,27.96,64252.0,24.5905,24.5992,24.5553,24.5729,64252.0
2021-09-24 15:10:00,27.96,27.98,27.94,27.95,78565.0,24.5729,24.5905,24.5553,24.5641,78565.0
2021-09-24 15:20:00,27.96,28.0,27.95,27.98,68090.0,24.5729,24.608,24.5641,24.5905,68090.0
2021-09-24 15:30:00,27.99,28.0,27.96,27.99,154135.0,24.5992,24.608,24.5729,24.5992,154135.0
2021-09-24 15:40:00,27.99,28.0,27.94,27.99,180736.0,24.5992,24.608,24.5553,24.5992,180736.0
2021-09-24 15:50:00,27.99,28.0,27.88,27.89,590790.0,24.5992,24.608,24.5026,24.5114,590790.0
2021-09-27 09:30:00,27.85,28.12,27.85,28.04,293071.0,24.4762,24.7135,24.4762,24.6432,293071.0
2021-09-27 09:40:00,28.04,28.12,27.95,28.08,235821.0,24.6432,24.7135,24.5641,24.6783,235821.0
2021-09-27 09:50:00,28.07,28.13,28.03,28.09,204428.0,24.6696,24.7223,24.6344,24.6871,204428.0
2021-09-27 10:00:00,28.09,28.29,28.08,28.28,249824.0,24.6871,24.8629,24.6783,24.8541,249824.0
2021-09-27 10:10:00,28.28,28.47,28.27,28.47,299589.0,24.8541,25.0211,24.8453,25.0211,299589.0
2021-09-27 10:20:00,28.48,28.53,28.46,28.51,163898.0,25.0299,25.0738,25.0123,25.0563,163898.0
2021-09-27 10:30:00,28.51,28.52,28.47,28.48,239467.0,25.0563,25.065,25.0211,25.0299,239467.0
2021-09-27 10:40:00,28.48,28.53,28.45,28.53,105318.0,25.0299,25.0738,25.0035,25.0738,105318.0
2021-09-27 10:50:00,28.53,28.58,28.49,28.54,132513.0,25.0738,25.1178,25.0387,25.0826,132513.0
2021-09-27 11:00:00,28.54,28.55,28.45,28.49,111540.0,25.0826,25.0914,25.0035,25.0387,111540.0
2021-09-27 11:10:00,28.49,28.57,28.47,28.53,140560.0,25.0387,25.109,25.0211,25.0738,140560.0
2021-09-27 11:20:00,28.53,28.55,28.49,28.54,76571.0,25.0738,25.0914,25.0387,25.0826,76571.0
2021-09-27 11:30:00,28.54,28.57,28.51,28.53,84662.0,25.0826,25.109,25.0563,25.0738,84662.0
2021-09-27 11:40:00,28.53,28.56,28.49,28.55,83773.0,25.0738,25.1002,25.0387,25.0914,83773.0
2021-09-27 11:50:00,28.55,28.65,28.55,28.65,399959.0,25.0914,25.1793,25.0914,25.1793,399959.0
2021-09-27 12:00:00,28.64,28.72,28.61,28.71,101479.0,25.1705,25.2408,25.1441,25.232,101479.0
2021-09-27 12:10:00,28.71,28.76,28.71,28.76,150063.0,25.232,25.276,25.232,25.276,150063.0
2021-09-27 12:20:00,28.76,28.83,28.75,28.83,177606.0,25.276,25.3375,25.2672,25.3375,177606.0
2021-09-27 12:30:00,28.83,28.88,28.8,28.85,365051.0,25.3375,25.3814,25.3111,25.3551,365051.0
2021-09-27 12:40:00,28.86,28.86,28.82,28.85,117141.0,25.3639,25.3639,25.3287,25.3551,117141.0
2021-09-27 12:50:00,28.85,28.96,28.84,28.9,155699.0,25.3551,25.4517,25.3463,25.399,155699.0
2021-09-27 13:00:00,28.9,28.92,28.89,28.92,62800.0,25.399,25.4166,25.3902,25.4166,62800.0
2021-09-27 13:10:00,28.92,28.95,28.9,28.95,117574.0,25.4166,25.443,25.399,25.443,117574.0
2021-09-27 13:20:00,28.95,28.98,28.92,28.96,137246.0,25.443,25.4693,25.4166,25.4517,137246.0
2021-09-27 13:30:00,28.95,28.96,28.86,28.89,86192.0,25.443,25.4517,25.3639,25.3902,86192.0
2021-09-27 13:40:00,28.89,28.89,28.86,28.87,50552.0,25.3902,25.3902,25.3639,25.3726,50552.0
2021-09-27 13:50:00,28.88,28.89,28.86,28.87,73644.0,25.3814,25.3902,25.3639,25.3726,73644.0
2021-09-27 14:00:00,28.87,28.93,28.85,28.9,66927.0,25.3726,25.4254,25.3551,25.399,66927.0
2021-09-27 14:10:00,28.91,28.92,28.86,28.92,63489.0,25.4078,25.4166,25.3639,25.4166,63489.0
2021-09-27 14:20:00,28.91,28.92,28.88,28.91,58785.0,25.4078,25.4166,25.3814,25.4078,58785.0
2021-09-27 14:30:00,28.92,28.92,28.83,28.83,72136.0,25.4166,25.4166,25.3375,25.3375,72136.0
2021-09-27 14:40:00,28.84,28.85,28.81,28.82,65792.0,25.3463,25.3551,25.3199,25.3287,65792.0
2021-09-27 14:50:00,28.82,28.84,28.8,28.82,80166.0,25.3287,25.3463,25.3111,25.3287,80166.0
2021-09-27 15:00:00,28.82,28.83,28.72,28.72,131407.0,25.3287,25.3375,25.2408,25.2408,131407.0
2021-09-27 15:10:00,28.73,28.77,28.72,28.74,114126.0,25.2496,25.2848,25.2408,25.2584,114126.0
2021-09-27 15:20:00,28.75,28.76,28.73,28.76,109564.0,25.2672,25.276,25.2496,25.276,109564.0
2021-09-27 15:30:00,28.76,28.81,28.72,28.75,234500.0,25.276,25.3199,25.2408,25.2672,234500.0
2021-09-27 15:40:00,28.75,28.75,28.67,28.68,313739.0,25.2672,25.2672,25.1969,25.2057,313739.0
2021-09-27 15:50:00,28.67,28.73,28.66,28.7,697415.0,25.1969,25.2496,25.1881,25.2232,697415.0
2021-09-28 09:30:00,28.59,29.39,28.5,29.35,626128.0,25.1266,25.8297,25.0475,25.7945,626128.0
2021-09-28 09:40:00,29.33,29.54,29.25,29.27,805844.0,25.7769,25.9615,25.7066,25.7242,805844.0
2021-09-28 09:50:00,29.28,29.3,29.08,29.18,305501.0,25.733,25.7506,25.5572,25.6451,305501.0
2021-09-28 10:00:00,29.17,29.34,29.12,29.29,325677.0,25.6363,25.7857,25.5924,25.7418,325677.0
2021-09-28 10:10:00,29.29,29.34,29.15,29.15,366640.0,25.7418,25.7857,25.6187,25.6187,366640.0
2021-09-28 10:20:00,29.15,29.19,29.08,29.17,244881.0,25.6187,25.6539,25.5572,25.6363,244881.0
2021-09-28 10:30:00,29.18,29.41,29.15,29.36,210401.0,25.6451,25.8472,25.6187,25.8033,210401.0
2021-09-28 10:40:00,29.36,29.39,29.31,29.38,154869.0,25.8033,25.8297,25.7593,25.8209,154869.0
2021-09-28 10:50:00,29.37,29.39,29.25,29.29,158466.0,25.8121,25.8297,25.7066,25.7418,158466.0
2021-09-28 11:00:00,29.29,29.31,29.15,29.23,214246.0,25.7418,25.7593,25.6187,25.689,214246.0
2021-09-28 11:10:00,29.23,29.24,28.98,29.01,605683.0,25.689,25.6978,25.4693,25.4957,605683.0
2021-09-28 11:20:00,29.0,29.08,28.99,29.05,273526.0,25.4869,25.5572,25.4781,25.5308,273526.0
2021-09-28 11:30:00,29.05,29.08,29.0,29.02,278709.0,25.5308,25.5572,25.4869,25.5045,278709.0
2021-09-28 11:40:00,29.03,29.05,28.98,29.03,123572.0,25.5133,25.5308,25.4693,25.5133,123572.0
2021-09-28 11:50:00,29.03,29.03,28.94,28.94,151854.0,25.5133,25.5133,25.4342,25.4342,151854.0
2021-09-28 12:00:00,28.94,28.94,28.78,28.81,235111.0,25.4342,25.4342,25.2935,25.3199,235111.0
2021-09-28 12:10:00,28.8,28.91,28.8,28.85,131619.0,25.3111,25.4078,25.3111,25.3551,131619.0
2021-09-28 12:20:00,28.84,28.88,28.8,28.82,159529.0,25.3463,25.3814,25.3111,25.3287,159529.0
2021-09-28 12:30:00,28.82,28.82,28.72,28.74,232097.0,25.3287,25.3287,25.2408,25.2584,232097.0
2021-09-28 12:40:00,28.75,28.76,28.67,28.68,216118.0,25.2672,25.276,25.1969,25.2057,216118.0
2021-09-28 12:50:00,28.68,28.74,28.67,28.69,118377.0,25.2057,25.2584,25.1969,25.2145,118377.0
2021-09-28 13:00:00,28.69,28.75,28.66,28.73,101904.0,25.2145,25.2672,25.1881,25.2496,101904.0
2021-09-28 13:10:00,28.73,28.76,28.71,28.76,82181.0,25.2496,25.276,25.232,25.276,82181.0
2021-09-28 13:20:00,28.76,28.79,28.72,28.74,115035.0,25.276,25.3023,25.2408,25.2584,115035.0
2021-09-28 13:30:00,28.74,28.74,28.61,28.64,125255.0,25.2584,25.2584,25.1441,25.1705,125255.0
2021-09-28 13:40:00,28.64,28.67,28.58,28.61,108084.0,25.1705,25.1969,25.1178,25.1441,108084.0
2021-09-28 13:50:00,28.61,28.66,28.59,28.6,117277.0,25.1441,25.1881,25.1266,25.1354,117277.0
2021-09-28 14:00:00,28.6,28.62,28.55,28.61,161705.0,25.1354,25.1529,25.0914,25.1441,161705.0
2021-09-28 14:10:00,28.61,28.66,28.53,28.64,99931.0,25.1441,25.1881,25.0738,25.1705,99931.0
2021-09-28 14:20:00,28.63,28.69,28.63,28.69,100056.0,25.1617,25.2145,25.1617,25.2145,100056.0
2021-09-28 14:30:00,28.69,28.69,28.6,28.62,117581.0,25.2145,25.2145,25.1354,25.1529,117581.0
2021-09-28 14:40:00,28.62,28.75,28.6,28.71,132565.0,25.1529,25.2672,25.1354,25.232,132565.0
2021-09-28 14:50:00,28.72,28.74,28.68,28.7,156859.0,25.2408,25.2584,25.2057,25.2232,156859.0
2021-09-28 15:00:00,28.7,28.75,28.65,28.71,186029.0,25.2232,25.2672,25.1793,25.232,186029.0
2021-09-28 15:10:00,28.71,28.73,28.66,28.67,127776.0,25.232,25.2496,25.1881,25.1969,127776.0
2021-09-28 15:20:00,28.68,28.71,28.59,28.61,236044.0,25.2057,25.232,25.1266,25.1441,236044.0
2021-09-28 15:30:00,28.6,28.67,28.57,28.58,280089.0,25.1354,25.1969,25.109,25.1178,280089.0
2021-09-28 15:40:00,28.59,28.66,28.57,28.61,414230.0,25.1266,25.1881,25.109,25.1441,414230.0
2021-09-28 15:50:00,28.6,28.63,28.52,28.58,725408.0,25.1354,25.1617,25.065,25.1178,725408.0
2021-09-29 09:30:00,27.57,28.0,27.24,27.3,1182387.0,24.2301,24.608,23.9401,23.9928,1182387.0
2021-09-29 09:40:00,27.3,27.59,27.17,27.49,884624.0,23.9928,24.2477,23.8786,24.1598,884624.0
2021-09-29 09:50:00,27.5,27.58,27.39,27.57,515466.0,24.1686,24.2389,24.0719,24.2301,515466.0
2021-09-29 10:00:00,27.57,27.74,27.51,27.73,389143.0,24.2301,24.3795,24.1774,24.3707,389143.0
2021-09-29 10:10:00,27.74,27.77,27.61,27.67,395893.0,24.3795,24.4059,24.2653,24.318,395893.0
2021-09-29 10:20:00,27.67,27.71,27.63,27.66,157481.0,24.318,24.3532,24.2829,24.3092,157481.0
2021-09-29 10:30:00,27.66,27.66,27.46,27.5,176238.0,24.3092,24.3092,24.1335,24.1686,176238.0
2021-09-29 10:40:00,27.51,27.6,27.49,27.58,124435.0,24.1774,24.2565,24.1598,24.2389,124435.0
2021-09-29 10:50:00,27.58,27.65,27.54,27.61,120004.0,24.2389,24.3004,24.2038,24.2653,120004.0
2021-09-29 11:00:00,27.61,27.62,27.52,27.54,136587.0,24.2653,24.2741,24.1862,24.2038,136587.0
2021-09-29 11:10:00,27.54,27.64,27.53,27.58,116831.0,24.2038,24.2916,24.195,24.2389,116831.0
2021-09-29 11:20:00,27.57,27.57,27.43,27.46,281234.0,24.2301,24.2301,24.1071,24.1335,281234.0
2021-09-29 11:30:00,27.46,27.49,27.4,27.42,158368.0,24.1335,24.1598,24.0807,24.0983,158368.0
2021-09-29 11:40:00,27.42,27.43,27.34,27.39,235949.0,24.0983,24.1071,24.028,24.0719,235949.0
2021-09-29 11:50:00,27.39,27.45,27.37,27.43,125065.0,24.0719,24.1247,24.0544,24.1071,125065.0
2021-09-29 12:00:00,27.43,27.46,27.39,27.39,94074.0,24.1071,24.1335,24.0719,24.0719,94074.0
2021-09-29 12:10:00,27.4,27.4,27.31,27.34,92142.0,24.0807,24.0807,24.0016,24.028,92142.0
2021-09-29 12:20:00,27.35,27.37,27.27,27.37,157023.0,24.0368,24.0544,23.9665,24.0544,157023.0
2021-09-29 12:30:00,27.36,27.42,27.35,27.41,112672.0,24.0456,24.0983,24.0368,24.0895,112672.0
2021-09-29 12:40:00,27.4,27.41,27.36,27.4,96794.0,24.0807,24.0895,24.0456,24.0807,96794.0
2021-09-29 12:50:00,27.41,27.5,27.4,27.47,82082.0,24.0895,24.1686,24.0807,24.1422,82082.0
2021-09-29 13:00:00,27.48,27.49,27.42,27.46,76912.0,24.151,24.1598,24.0983,24.1335,76912.0
2021-09-29 13:10:00,27.47,27.58,27.46,27.57,111334.0,24.1422,24.2389,24.1335,24.2301,111334.0
2021-09-29 13:20:00,27.57,27.59,27.52,27.58,168537.0,24.2301,24.2477,24.1862,24.2389,168537.0
2021-09-29 13:30:00,27.59,27.59,27.48,27.49,94797.0,24.2477,24.2477,24.151,24.1598,94797.0
2021-09-29 13:40:00,27.49,27.53,27.46,27.48,116875.0,24.1598,24.195,24.1335,24.151,116875.0
2021-09-29 13:50:00,27.48,27.52,27.47,27.52,95570.0,24.151,24.1862,24.1422,24.1862,95570.0
2021-09-29 14:00:00,27.51,27.58,27.49,27.58,88379.0,24.1774,24.2389,24.1598,24.2389,88379.0
2021-09-29 14:10:00,27.58,27.63,27.57,27.62,111305.0,24.2389,24.2829,24.2301,24.2741,111305.0
2021-09-29 14:20:00,27.62,27.62,27.57,27.61,81760.0,24.2741,24.2741,24.2301,24.2653,81760.0
2021-09-29 14:30:00,27.61,27.7,27.6,27.66,100605.0,24.2653,24.3444,24.2565,24.3092,100605.0
2021-09-29 14:40:00,27.65,27.68,27.6,27.61,188116.0,24.3004,24.3268,24.2565,24.2653,188116.0
2021-09-29 14:50:00,27.61,27.63,27.57,27.61,213740.0,24.2653,24.2829,24.2301,24.2653,213740.0
2021-09-29 15:00:00,27.61,27.67,27.56,27.64,397601.0,24.2653,24.318,24.2213,24.2916,397601.0
2021-09-29 15:10:00,27.64,27.65,27.54,27.58,204538.0,24.2916,24.3004,24.2038,24.2389,204538.0
2021-09-29 15:20:00,27.57,27.58,27.54,27.55,123984.0,24.2301,24.2389,24.2038,24.2126,123984.0
2021-09-29 15:30:00,27.55,27.55,27.44,27.45,320414.0,24.2126,24.2126,24.1159,24.1247,320414.0
2021-09-29 15:40:00,27.45,27.46,27.41,27.41,334380.0,24.1247,24.1335,24.0895,24.0895,334380.0
2021-09-29 15:50:00,27.41,27.42,27.3,27.31,1008114.0,24.0895,24.0983,23.9928,24.0016,1008114.0
2021-09-30 09:30:00,27.64,28.08,27.55,28.04,1003994.0,24.2916,24.6783,24.2126,24.6432,1003994.0
2021-09-30 09:40:00,28.04,28.05,27.74,27.85,407359.0,24.6432,24.652,24.3795,24.4762,407359.0
2021-09-30 09:50:00,27.86,28.02,27.74,27.75,254523.0,24.485,24.6256,24.3795,24.3883,254523.0
2021-09-30 10:00:00,27.75,27.78,27.65,27.78,249198.0,24.3883,24.4147,24.3004,24.4147,249198.0
2021-09-30 10:10:00,27.78,27.85,27.59,27.77,303208.0,24.4147,24.4762,24.2477,24.4059,303208.0
2021-09-30 10:20:00,27.76,27.77,27.57,27.58,186644.0,24.3971,24.4059,24.2301,24.2389,186644.0
2021-09-30 10:30:00,27.58,27.69,27.53,27.67,132514.0,24.2389,24.3356,24.195,24.318,132514.0
2021-09-30 10:40:00,27.66,27.69,27.6,27.61,124209.0,24.3092,24.3356,24.2565,24.2653,124209.0
2021-09-30 10:50:00,27.61,27.65,27.58,27.59,83062.0,24.2653,24.3004,24.2389,24.2477,83062.0
2021-09-30 11:00:00,27.58,27.73,27.57,27.73,69504.0,24.2389,24.3707,24.2301,24.3707,69504.0
2021-09-30 11:10:00,27.72,27.81,27.69,27.8,96107.0,24.362,24.4411,24.3356,24.4323,96107.0
2021-09-30 11:20:00,27.8,27.8,27.74,27.77,67697.0,24.4323,24.4323,24.3795,24.4059,67697.0
2021-09-30 11:30:00,27.77,27.77,27.56,27.59,77756.0,24.4059,24.4059,24.2213,24.2477,77756.0
2021-09-30 11:40:00,27.58,27.59,27.46,27.49,139301.0,24.2389,24.2477,24.1335,24.1598,139301.0
2021-09-30 11:50:00,27.49,27.53,27.47,27.52,97217.0,24.1598,24.195,24.1422,24.1862,97217.0
2021-09-30 12:00:00,27.51,27.54,27.35,27.36,116464.0,24.1774,24.2038,24.0368,24.0456,116464.0
2021-09-30 12:10:00,27.36,27.4,27.32,27.38,199533.0,24.0456,24.0807,24.0104,24.0631,199533.0
2021-09-30 12:20:00,27.39,27.42,27.32,27.36,107694.0,24.0719,24.0983,24.0104,24.0456,107694.0
2021-09-30 12:30:00,27.35,27.43,27.32,27.39,96247.0,24.0368,24.1071,24.0104,24.0719,96247.0
2021-09-30 12:40:00,27.39,27.41,27.33,27.39,124009.0,24.0719,24.0895,24.0192,24.0719,124009.0
2021-09-30 12:50:00,27.38,27.4,27.32,27.34,82305.0,24.0631,24.0807,24.0104,24.028,82305.0
2021-09-30 13:00:00,27.35,27.44,27.32,27.44,233861.0,24.0368,24.1159,24.0104,24.1159,233861.0
2021-09-30 13:10:00,27.44,27.51,27.33,27.36,325837.0,24.1159,24.1774,24.0192,24.0456,325837.0
2021-09-30 13:20:00,27.36,27.37,27.2,27.22,151529.0,24.0456,24.0544,23.905,23.9225,151529.0
2021-09-30 13:30:00,27.22,27.29,27.21,27.25,216249.0,23.9225,23.984,23.9137,23.9489,216249.0
2021-09-30 13:40:00,27.24,27.35,27.24,27.35,135803.0,23.9401,24.0368,23.9401,24.0368,135803.0
2021-09-30 13:50:00,27.35,27.42,27.33,27.41,97680.0,24.0368,24.0983,24.0192,24.0895,97680.0
2021-09-30 14:00:00,27.41,27.54,27.41,27.52,232697.0,24.0895,24.2038,24.0895,24.1862,232697.0
2021-09-30 14:10:00,27.52,27.53,27.47,27.48,87706.0,24.1862,24.195,24.1422,24.151,87706.0
2021-09-30 14:20:00,27.48,27.5,27.43,27.5,159847.0,24.151,24.1686,24.1071,24.1686,159847.0
2021-09-30 14:30:00,27.5,27.63,27.5,27.53,133543.0,24.1686,24.2829,24.1686,24.195,133543.0
2021-09-30 14:40:00,27.53,27.64,27.52,27.62,119668.0,24.195,24.2916,24.1862,24.2741,119668.0
2021-09-30 14:50:00,27.64,27.68,27.56,27.56,117972.0,24.2916,24.3268,24.2213,24.2213,117972.0
2021-09-30 15:00:00,27.56,27.67,27.55,27.66,175658.0,24.2213,24.318,24.2126,24.3092,175658.0
2021-09-30 15:10:00,27.66,27.74,27.65,27.69,230727.0,24.3092,24.3795,24.3004,24.3356,230727.0
2021-09-30 15:20:00,27.7,27.72,27.6,27.62,157625.0,24.3444,24.362,24.2565,24.2741,157625.0
2021-09-30 15:30:00,27.61,27.7,27.57,27.57,156421.0,24.2653,24.3444,24.2301,24.2301,156421.0
2021-09-30 15:40:00,27.57,27.59,27.52,27.52,244319.0,24.2301,24.2477,24.1862,24.1862,244319.0
2021-09-30 15:50:00,27.52,27.54,27.35,27.35,673798.0,24.1862,24.2038,24.0368,24.0368,673798.0
2021-10-01 09:30:00,27.53,27.75,27.52,27.64,316059.0,24.195,24.3883,24.1862,24.2916,316059.0
2021-10-01 09:40:00,27.65,27.77,27.6,27.64,247887.0,24.3004,24.4059,24.2565,24.2916,247887.0
2021-10-01 09:50:00,27.64,27.77,27.59,27.76,172748.0,24.2916,24.4059,24.2477,24.3971,172748.0
2021-10-01 10:00:00,27.77,27.98,27.71,27.8,306373.0,24.4059,24.5905,24.3532,24.4323,306373.0
2021-10-01 10:10:00,27.8,27.8,27.52,27.56,224673.0,24.4323,24.4323,24.1862,24.2213,224673.0
2021-10-01 10:20:00,27.58,27.62,27.39,27.48,194443.0,24.2389,24.2741,24.0719,24.151,194443.0
2021-10-01 10:30:00,27.47,27.49,27.35,27.36,278465.0,24.1422,24.1598,24.0368,24.0456,278465.0
2021-10-01 10:40:00,27.35,27.41,27.35,27.41,105605.0,24.0368,24.0895,24.0368,24.0895,105605.0
2021-10-01 10:50:00,27.4,27.45,27.35,27.45,202501.0,24.0807,24.1247,24.0368,24.1247,202501.0
2021-10-01 11:00:00,27.45,27.68,27.44,27.54,328075.0,24.1247,24.3268,24.1159,24.2038,328075.0
2021-10-01 11:10:00,27.55,27.72,27.51,27.71,84113.0,24.2126,24.362,24.1774,24.3532,84113.0
2021-10-01 11:20:00,27.71,27.77,27.67,27.71,95815.0,24.3532,24.4059,24.318,24.3532,95815.0
2021-10-01 11:30:00,27.71,27.82,27.68,27.82,101325.0,24.3532,24.4498,24.3268,24.4498,101325.0
2021-10-01 11:40:00,27.82,27.88,27.8,27.83,94467.0,24.4498,24.5026,24.4323,24.4586,94467.0
2021-10-01 11:50:00,27.83,27.83,27.77,27.8,82398.0,24.4586,24.4586,24.4059,24.4323,82398.0
2021-10-01 12:00:00,27.8,27.88,27.79,27.86,70300.0,24.4323,24.5026,24.4235,24.485,70300.0
2021-10-01 12:10:00,27.86,27.86,27.8,27.83,65881.0,24.485,24.485,24.4323,24.4586,65881.0
2021-10-01 12:20:00,27.83,27.9,27.83,27.85,58623.0,24.4586,24.5202,24.4586,24.4762,58623.0
2021-10-01 12:30:00,27.85,27.93,27.85,27.91,94113.0,24.4762,24.5465,24.4762,24.5289,94113.0
2021-10-01 12:40:00,27.91,27.96,27.89,27.91,72085.0,24.5289,24.5729,24.5114,24.5289,72085.0
2021-10-01 12:50:00,27.92,27.95,27.88,27.92,61453.0,24.5377,24.5641,24.5026,24.5377,61453.0
2021-10-01 13:00:00,27.91,27.97,27.87,27.96,82544.0,24.5289,24.5817,24.4938,24.5729,82544.0
2021-10-01 13:10:00,27.96,28.0,27.95,27.99,91152.0,24.5729,24.608,24.5641,24.5992,91152.0
2021-10-01 13:20:00,27.99,28.03,27.98,28.0,82261.0,24.5992,24.6344,24.5905,24.608,82261.0
2021-10-01 13:30:00,28.0,28.04,28.0,28.03,78033.0,24.608,24.6432,24.608,24.6344,78033.0
2021-10-01 13:40:00,28.03,28.11,28.02,28.1,163338.0,24.6344,24.7047,24.6256,24.6959,163338.0
2021-10-01 13:50:00,28.1,28.1,28.03,28.05,73988.0,24.6959,24.6959,24.6344,24.652,73988.0
2021-10-01 14:00:00,28.05,28.13,28.05,28.1,93033.0,24.652,24.7223,24.652,24.6959,93033.0
2021-10-01 14:10:00,28.1,28.13,28.08,28.12,88991.0,24.6959,24.7223,24.6783,24.7135,88991.0
2021-10-01 14:20:00,28.12,28.2,28.11,28.15,126528.0,24.7135,24.7838,24.7047,24.7399,126528.0
2021-10-01 14:30:00,28.15,28.2,28.15,28.2,83941.0,24.7399,24.7838,24.7399,24.7838,83941.0
2021-10-01 14:40:00,28.2,28.2,28.1,28.14,118732.0,24.7838,24.7838,24.6959,24.7311,118732.0
2021-10-01 14:50:00,28.15,28.19,28.09,28.17,105321.0,24.7399,24.775,24.6871,24.7574,105321.0
2021-10-01 15:00:00,28.17,28.21,28.16,28.21,110872.0,24.7574,24.7926,24.7487,24.7926,110872.0
2021-10-01 15:10:00,28.2,28.26,28.17,28.17,121346.0,24.7838,24.8365,24.7574,24.7574,121346.0
2021-10-01 15:20:00,28.18,28.23,28.16,28.2,137879.0,24.7662,24.8102,24.7487,24.7838,137879.0
2021-10-01 15:30:00,28.2,28.2,28.11,28.12,171169.0,24.7838,24.7838,24.7047,24.7135,171169.0
2021-10-01 15:40:00,28.12,28.16,28.06,28.07,253634.0,24.7135,24.7487,24.6608,24.6696,253634.0
2021-10-01 15:50:00,28.08,28.16,28.05,28.09,608527.0,24.6783,24.7487,24.652,24.6871,608527.0
2021-10-04 09:30:00,27.96,28.37,27.95,28.24,239340.0,24.5729,24.9332,24.5641,24.819,239340.0
2021-10-04 09:40:00,28.24,28.42,28.22,28.26,373284.0,24.819,24.9772,24.8014,24.8365,373284.0
2021-10-04 09:50:00,28.25,28.34,28.21,28.29,177443.0,24.8278,24.9068,24.7926,24.8629,177443.0
2021-10-04 10:00:00,28.29,28.4,28.21,28.34,163995.0,24.8629,24.9596,24.7926,24.9068,163995.0
2021-10-04 10:10:00,28.34,28.47,28.32,28.38,124177.0,24.9068,25.0211,24.8893,24.942,124177.0
2021-10-04 10:20:00,28.38,28.39,28.29,28.36,137108.0,24.942,24.9508,24.8629,24.9244,137108.0
2021-10-04 10:30:00,28.35,28.4,28.16,28.16,143805.0,24.9156,24.9596,24.7487,24.7487,143805.0
2021-10-04 10:40:00,28.17,28.31,28.16,28.27,227682.0,24.7574,24.8805,24.7487,24.8453,227682.0
2021-10-04 10:50:00,28.25,28.27,28.11,28.23,108884.0,24.8278,24.8453,24.7047,24.8102,108884.0
2021-10-04 11:00:00,28.22,28.28,28.17,28.28,111676.0,24.8014,24.8541,24.7574,24.8541,111676.0
2021-10-04 11:10:00,28.27,28.32,28.23,28.28,138193.0,24.8453,24.8893,24.8102,24.8541,138193.0
2021-10-04 11:20:00,28.28,28.28,28.16,28.19,131513.0,24.8541,24.8541,24.7487,24.775,131513.0
2021-10-04 11:30:00,28.19,28.21,28.1,28.12,89102.0,24.775,24.7926,24.6959,24.7135,89102.0
2021-10-04 11:40:00,28.12,28.24,28.11,28.19,106897.0,24.7135,24.819,24.7047,24.775,106897.0
2021-10-04 11:50:00,28.19,28.42,28.19,28.39,123449.0,24.775,24.9772,24.775,24.9508,123449.0
2021-10-04 12:00:00,28.38,28.49,28.35,28.48,174198.0,24.942,25.0387,24.9156,25.0299,174198.0
2021-10-04 12:10:00,28.47,28.54,28.45,28.54,153316.0,25.0211,25.0826,25.0035,25.0826,153316.0
2021-10-04 12:20:00,28.53,28.54,28.47,28.5,161926.0,25.0738,25.0826,25.0211,25.0475,161926.0
2021-10-04 12:30:00,28.5,28.53,28.42,28.43,85067.0,25.0475,25.0738,24.9772,24.9859,85067.0
2021-10-04 12:40:00,28.43,28.43,28.34,28.38,76638.0,24.9859,24.9859,24.9068,24.942,76638.0
2021-10-04 12:50:00,28.38,28.42,28.34,28.35,88882.0,24.942,24.9772,24.9068,24.9156,88882.0
2021-10-04 13:00:00,28.35,28.36,28.23,28.32,116582.0,24.9156,24.9244,24.8102,24.8893,116582.0
2021-10-04 13:10:00,28.31,28.34,28.27,28.28,56049.0,24.8805,24.9068,24.8453,24.8541,56049.0
2021-10-04 13:20:00,28.27,28.3,28.22,28.24,91367.0,24.8453,24.8717,24.8014,24.819,91367.0
2021-10-04 13:30:00,28.24,28.28,28.19,28.24,153071.0,24.819,24.8541,24.775,24.819,153071.0
2021-10-04 13:40:00,28.24,28.24,28.17,28.23,111789.0,24.819,24.819,24.7574,24.8102,111789.0
2021-10-04 13:50:00,28.22,28.24,28.15,28.16,78814.0,24.8014,24.819,24.7399,24.7487,78814.0
2021-10-04 14:00:00,28.16,28.2,28.12,28.14,127794.0,24.7487,24.7838,24.7135,24.7311,127794.0
2021-10-04 14:10:00,28.14,28.15,28.05,28.11,104190.0,24.7311,24.7399,24.652,24.7047,104190.0
2021-10-04 14:20:00,28.1,28.14,28.06,28.08,78460.0,24.6959,24.7311,24.6608,24.6783,78460.0
2021-10-04 14:30:00,28.07,28.1,28.02,28.09,94348.0,24.6696,24.6959,24.6256,24.6871,94348.0
2021-10-04 14:40:00,28.08,28.08,28.0,28.02,177550.0,24.6783,24.6783,24.608,24.6256,177550.0
2021-10-04 14:50:00,28.02,28.08,28.0,28.07,127829.0,24.6256,24.6783,24.608,24.6696,127829.0
2021-10-04 15:00:00,28.06,28.15,28.05,28.11,127569.0,24.6608,24.7399,24.652,24.7047,127569.0
2021-10-04 15:10:00,28.1,28.1,28.01,28.04,105630.0,24.6959,24.6959,24.6168,24.6432,105630.0
2021-10-04 15:20:00,28.04,28.09,28.0,28.08,157034.0,24.6432,24.6871,24.608,24.6783,157034.0
2021-10-04 15:30:00,28.09,28.12,28.02,28.03,223840.0,24.6871,24.7135,24.6256,24.6344,223840.0
2021-10-04 15:40:00,28.03,28.16,28.02,28.13,298339.0,24.6344,24.7487,24.6256,24.7223,298339.0
2021-10-04 15:50:00,28.12,28.12,27.97,28.09,644438.0,24.7135,24.7135,24.5817,24.6871,644438.0
2021-10-05 09:30:00,28.28,28.28,28.04,28.1,274604.0,24.8541,24.8541,24.6432,24.6959,274604.0
2021-10-05 09:40:00,28.11,28.11,27.94,28.03,172803.0,24.7047,24.7047,24.5553,24.6344,172803.0
2021-10-05 09:50:00,28.03,28.13,27.99,28.02,245565.0,24.6344,24.7223,24.5992,24.6256,245565.0
2021-10-05 10:00:00,28.02,28.1,28.0,28.05,130633.0,24.6256,24.6959,24.608,24.652,130633.0
2021-10-05 10:10:00,28.06,28.2,28.06,28.14,140065.0,24.6608,24.7838,24.6608,24.7311,140065.0
2021-10-05 10:20:00,28.14,28.19,28.11,28.18,157211.0,24.7311,24.775,24.7047,24.7662,157211.0
2021-10-05 10:30:00,28.18,28.24,28.15,28.16,126556.0,24.7662,24.819,24.7399,24.7487,126556.0
2021-10-05 10:40:00,28.17,28.24,28.16,28.2,122388.0,24.7574,24.819,24.7487,24.7838,122388.0
2021-10-05 10:50:00,28.2,28.23,28.13,28.21,167617.0,24.7838,24.8102,24.7223,24.7926,167617.0
2021-10-05 11:00:00,28.22,28.26,28.18,28.25,172363.0,24.8014,24.8365,24.7662,24.8278,172363.0
2021-10-05 11:10:00,28.25,28.35,28.24,28.31,90487.0,24.8278,24.9156,24.819,24.8805,90487.0
2021-10-05 11:20:00,28.32,28.38,28.31,28.36,89954.0,24.8893,24.942,24.8805,24.9244,89954.0
2021-10-05 11:30:00,28.35,28.4,28.26,28.3,113477.0,24.9156,24.9596,24.8365,24.8717,113477.0
2021-10-05 11:40:00,28.29,28.32,28.27,28.29,77228.0,24.8629,24.8893,24.8453,24.8629,77228.0
2021-10-05 11:50:00,28.29,28.32,28.22,28.24,97931.0,24.8629,24.8893,24.8014,24.819,97931.0
2021-10-05 12:00:00,28.24,28.3,28.22,28.3,73609.0,24.819,24.8717,24.8014,24.8717,73609.0
2021-10-05 12:10:00,28.3,28.34,28.21,28.21,92399.0,24.8717,24.9068,24.7926,24.7926,92399.0
2021-10-05 12:20:00,28.21,28.26,28.18,28.26,79190.0,24.7926,24.8365,24.7662,24.8365,79190.0
2021-10-05 12:30:00,28.26,28.32,28.22,28.32,77048.0,24.8365,24.8893,24.8014,24.8893,77048.0
2021-10-05 12:40:00,28.32,28.42,28.29,28.42,153507.0,24.8893,24.9772,24.8629,24.9772,153507.0
2021-10-05 12:50:00,28.41,28.44,28.37,28.39,126505.0,24.9684,24.9947,24.9332,24.9508,126505.0
2021-10-05 13:00:00,28.39,28.45,28.34,28.45,90982.0,24.9508,25.0035,24.9068,25.0035,90982.0
2021-10-05 13:10:00,28.45,28.47,28.41,28.43,94686.0,25.0035,25.0211,24.9684,24.9859,94686.0
2021-10-05 13:20:00,28.43,28.46,28.43,28.46,59086.0,24.9859,25.0123,24.9859,25.0123,59086.0
2021-10-05 13:30:00,28.45,28.46,28.42,28.45,64502.0,25.0035,25.0123,24.9772,25.0035,64502.0
2021-10-05 13:40:00,28.45,28.5,28.42,28.44,75304.0,25.0035,25.0475,24.9772,24.9947,75304.0
2021-10-05 13:50:00,28.45,28.46,28.4,28.43,65042.0,25.0035,25.0123,24.9596,24.9859,65042.0
2021-10-05 14:00:00,28.43,28.47,28.4,28.41,71663.0,24.9859,25.0211,24.9596,24.9684,71663.0
2021-10-05 14:10:00,28.41,28.43,28.37,28.38,42645.0,24.9684,24.9859,24.9332,24.942,42645.0
2021-10-05 14:20:00,28.38,28.43,28.36,28.43,73758.0,24.942,24.9859,24.9244,24.9859,73758.0
2021-10-05 14:30:00,28.43,28.46,28.41,28.43,83845.0,24.9859,25.0123,24.9684,24.9859,83845.0
2021-10-05 14:40:00,28.43,28.48,28.4,28.45,102427.0,24.9859,25.0299,24.9596,25.0035,102427.0
2021-10-05 14:50:00,28.45,28.48,28.43,28.45,100960.0,25.0035,25.0299,24.9859,25.0035,100960.0
2021-10-05 15:00:00,28.44,28.45,28.38,28.44,80837.0,24.9947,25.0035,24.942,24.9947,80837.0
2021-10-05 15:10:00,28.44,28.5,28.43,28.5,90707.0,24.9947,25.0475,24.9859,25.0475,90707.0
2021-10-05 15:20:00,28.49,28.5,28.41,28.42,164961.0,25.0387,25.0475,24.9684,24.9772,164961.0
2021-10-05 15:30:00,28.42,28.45,28.37,28.42,144577.0,24.9772,25.0035,24.9332,24.9772,144577.0
2021-10-05 15:40:00,28.41,28.43,28.32,28.33,219069.0,24.9684,24.9859,24.8893,24.8981,219069.0
2021-10-05 15:50:00,28.32,28.34,28.28,28.3,553355.0,24.8893,24.9068,24.8541,24.8717,553355.0
2021-10-06 09:30:00,27.91,28.14,27.78,27.86,427219.0,24.5289,24.7311,24.4147,24.485,427219.0
2021-10-06 09:40:00,27.85,27.98,27.79,27.84,215875.0,24.4762,24.5905,24.4235,24.4674,215875.0
2021-10-06 09:50:00,27.84,27.88,27.6,27.61,268641.0,24.4674,24.5026,24.2565,24.2653,268641.0
2021-10-06 10:00:00,27.61,27.61,27.41,27.49,362756.0,24.2653,24.2653,24.0895,24.1598,362756.0
2021-10-06 10:10:00,27.48,27.53,27.4,27.42,192337.0,24.151,24.195,24.0807,24.0983,192337.0
2021-10-06 10:20:00,27.42,27.66,27.39,27.63,217635.0,24.0983,24.3092,24.0719,24.2829,217635.0
2021-10-06 10:30:00,27.62,27.73,27.55,27.59,331994.0,24.2741,24.3707,24.2126,24.2477,331994.0
2021-10-06 10:40:00,27.6,27.6,27.41,27.49,140982.0,24.2565,24.2565,24.0895,24.1598,140982.0
2021-10-06 10:50:00,27.49,27.58,27.42,27.57,131009.0,24.1598,24.2389,24.0983,24.2301,131009.0
2021-10-06 11:00:00,27.58,27.65,27.56,27.62,171432.0,24.2389,24.3004,24.2213,24.2741,171432.0
2021-10-06 11:10:00,27.62,27.63,27.48,27.51,113526.0,24.2741,24.2829,24.151,24.1774,113526.0
2021-10-06 11:20:00,27.51,27.52,27.41,27.44,119469.0,24.1774,24.1862,24.0895,24.1159,119469.0
2021-10-06 11:30:00,27.44,27.51,27.43,27.5,99803.0,24.1159,24.1774,24.1071,24.1686,99803.0
2021-10-06 11:40:00,27.5,27.61,27.46,27.57,117648.0,24.1686,24.2653,24.1335,24.2301,117648.0
2021-10-06 11:50:00,27.58,27.7,27.58,27.69,80876.0,24.2389,24.3444,24.2389,24.3356,80876.0
2021-10-06 12:00:00,27.69,27.7,27.5,27.53,113269.0,24.3356,24.3444,24.1686,24.195,113269.0
2021-10-06 12:10:00,27.54,27.56,27.51,27.54,65698.0,24.2038,24.2213,24.1774,24.2038,65698.0
2021-10-06 12:20:00,27.53,27.58,27.48,27.52,69151.0,24.195,24.2389,24.151,24.1862,69151.0
2021-10-06 12:30:00,27.52,27.56,27.5,27.55,78880.0,24.1862,24.2213,24.1686,24.2126,78880.0
2021-10-06 12:40:00,27.55,27.61,27.52,27.54,92493.0,24.2126,24.2653,24.1862,24.2038,92493.0
2021-10-06 12:50:00,27.55,27.65,27.55,27.55,70156.0,24.2126,24.3004,24.2126,24.2126,70156.0
2021-10-06 13:00:00,27.56,27.59,27.49,27.52,74555.0,24.2213,24.2477,24.1598,24.1862,74555.0
2021-10-06 13:10:00,27.52,27.6,27.48,27.58,85805.0,24.1862,24.2565,24.151,24.2389,85805.0
2021-10-06 13:20:00,27.58,27.62,27.54,27.62,84707.0,24.2389,24.2741,24.2038,24.2741,84707.0
2021-10-06 13:30:00,27.62,27.74,27.61,27.73,116182.0,24.2741,24.3795,24.2653,24.3707,116182.0
2021-10-06 13:40:00,27.72,27.74,27.7,27.71,80254.0,24.362,24.3795,24.3444,24.3532,80254.0
2021-10-06 13:50:00,27.71,27.73,27.64,27.73,86088.0,24.3532,24.3707,24.2916,24.3707,86088.0
2021-10-06 14:00:00,27.73,27.81,27.71,27.8,125973.0,24.3707,24.4411,24.3532,24.4323,125973.0
2021-10-06 14:10:00,27.8,27.82,27.78,27.82,119342.0,24.4323,24.4498,24.4147,24.4498,119342.0
2021-10-06 14:20:00,27.82,27.82,27.74,27.77,116835.0,24.4498,24.4498,24.3795,24.4059,116835.0
2021-10-06 14:30:00,27.77,27.81,27.74,27.79,108616.0,24.4059,24.4411,24.3795,24.4235,108616.0
2021-10-06 14:40:00,27.79,27.83,27.76,27.79,102851.0,24.4235,24.4586,24.3971,24.4235,102851.0
2021-10-06 14:50:00,27.79,27.8,27.66,27.67,188454.0,24.4235,24.4323,24.3092,24.318,188454.0
2021-10-06 15:00:00,27.66,27.71,27.64,27.68,212005.0,24.3092,24.3532,24.2916,24.3268,212005.0
2021-10-06 15:10:00,27.68,27.74,27.64,27.73,154342.0,24.3268,24.3795,24.2916,24.3707,154342.0
2021-10-06 15:20:00,27.73,27.75,27.69,27.73,127226.0,24.3707,24.3883,24.3356,24.3707,127226.0
2021-10-06 15:30:00,27.72,27.73,27.63,27.68,246007.0,24.362,24.3707,24.2829,24.3268,246007.0
2021-10-06 15:40:00,27.68,27.79,27.67,27.74,357723.0,24.3268,24.4235,24.318,24.3795,357723.0
2021-10-06 15:50:00,27.75,27.82,27.72,27.75,858433.0,24.3883,24.4498,24.362,24.3883,858433.0
2021-10-07 09:30:00,27.96,28.12,27.91,28.08,279455.0,24.5729,24.7135,24.5289,24.6783,279455.0
2021-10-07 09:40:00,28.09,28.18,28.05,28.11,210041.0,24.6871,24.7662,24.652,24.7047,210041.0
2021-10-07 09:50:00,28.11,28.28,28.11,28.27,148265.0,24.7047,24.8541,24.7047,24.8453,148265.0
2021-10-07 10:00:00,28.27,28.33,28.14,28.15,135939.0,24.8453,24.8981,24.7311,24.7399,135939.0
2021-10-07 10:10:00,28.16,28.23,28.12,28.19,187987.0,24.7487,24.8102,24.7135,24.775,187987.0
2021-10-07 10:20:00,28.19,28.32,28.19,28.3,123999.0,24.775,24.8893,24.775,24.8717,123999.0
2021-10-07 10:30:00,28.3,28.33,28.24,28.26,115560.0,24.8717,24.8981,24.819,24.8365,115560.0
2021-10-07 10:40:00,28.27,28.32,28.23,28.28,75218.0,24.8453,24.8893,24.8102,24.8541,75218.0
2021-10-07 10:50:00,28.27,28.35,28.25,28.28,105720.0,24.8453,24.9156,24.8278,24.8541,105720.0
2021-10-07 11:00:00,28.28,28.3,28.26,28.28,81251.0,24.8541,24.8717,24.8365,24.8541,81251.0
2021-10-07 11:10:00,28.28,28.29,28.24,28.29,134535.0,24.8541,24.8629,24.819,24.8629,134535.0
2021-10-07 11:20:00,28.28,28.36,28.28,28.35,93681.0,24.8541,24.9244,24.8541,24.9156,93681.0
2021-10-07 11:30:00,28.34,28.39,28.32,28.34,99967.0,24.9068,24.9508,24.8893,24.9068,99967.0
2021-10-07 11:40:00,28.34,28.36,28.27,28.29,118410.0,24.9068,24.9244,24.8453,24.8629,118410.0
2021-10-07 11:50:00,28.3,28.35,28.28,28.31,65171.0,24.8717,24.9156,24.8541,24.8805,65171.0
2021-10-07 12:00:00,28.3,28.32,28.24,28.26,110903.0,24.8717,24.8893,24.819,24.8365,110903.0
2021-10-07 12:10:00,28.25,28.26,28.17,28.2,122349.0,24.8278,24.8365,24.7574,24.7838,122349.0
2021-10-07 12:20:00,28.2,28.21,28.18,28.2,55448.0,24.7838,24.7926,24.7662,24.7838,55448.0
2021-10-07 12:30:00,28.19,28.24,28.17,28.2,131804.0,24.775,24.819,24.7574,24.7838,131804.0
2021-10-07 12:40:00,28.19,28.19,28.13,28.13,93550.0,24.775,24.775,24.7223,24.7223,93550.0
2021-10-07 12:50:00,28.13,28.2,28.13,28.19,63929.0,24.7223,24.7838,24.7223,24.775,63929.0
2021-10-07 13:00:00,28.2,28.21,28.16,28.17,84119.0,24.7838,24.7926,24.7487,24.7574,84119.0
2021-10-07 13:10:00,28.16,28.21,28.14,28.21,65496.0,24.7487,24.7926,24.7311,24.7926,65496.0
2021-10-07 13:20:00,28.21,28.24,28.19,28.21,74616.0,24.7926,24.819,24.775,24.7926,74616.0
2021-10-07 13:30:00,28.21,28.22,28.16,28.17,82151.0,24.7926,24.8014,24.7487,24.7574,82151.0
2021-10-07 13:40:00,28.16,28.17,28.12,28.16,125860.0,24.7487,24.7574,24.7135,24.7487,125860.0
2021-10-07 13:50:00,28.17,28.24,28.13,28.24,183880.0,24.7574,24.819,24.7223,24.819,183880.0
2021-10-07 14:00:00,28.24,28.29,28.17,28.2,763658.0,24.819,24.8629,24.7574,24.7838,763658.0
2021-10-07 14:10:00,28.19,28.21,28.16,28.21,79949.0,24.775,24.7926,24.7487,24.7926,79949.0
2021-10-07 14:20:00,28.2,28.22,28.16,28.17,79039.0,24.7838,24.8014,24.7487,24.7574,79039.0
2021-10-07 14:30:00,28.17,28.18,28.08,28.09,111860.0,24.7574,24.7662,24.6783,24.6871,111860.0
2021-10-07 14:40:00,28.09,28.17,28.08,28.16,97422.0,24.6871,24.7574,24.6783,24.7487,97422.0
2021-10-07 14:50:00,28.16,28.16,28.04,28.05,105538.0,24.7487,24.7487,24.6432,24.652,105538.0
2021-10-07 15:00:00,28.05,28.14,28.04,28.14,104391.0,24.652,24.7311,24.6432,24.7311,104391.0
2021-10-07 15:10:00,28.14,28.14,28.04,28.12,363999.0,24.7311,24.7311,24.6432,24.7135,363999.0
2021-10-07 15:20:00,28.12,28.15,28.07,28.1,194273.0,24.7135,24.7399,24.6696,24.6959,194273.0
2021-10-07 15:30:00,28.1,28.17,28.07,28.12,210020.0,24.6959,24.7574,24.6696,24.7135,210020.0
2021-10-07 15:40:00,28.12,28.15,28.06,28.1,313301.0,24.7135,24.7399,24.6608,24.6959,313301.0
2021-10-07 15:50:00,28.1,28.11,27.99,28.05,805657.0,24.6959,24.7047,24.5992,24.652,805657.0
2021-10-08 09:30:00,28.3,28.38,28.15,28.3,224998.0,24.8717,24.942,24.7399,24.8717,224998.0
2021-10-08 09:40:00,28.3,28.35,28.1,28.15,236691.0,24.8717,24.9156,24.6959,24.7399,236691.0
2021-10-08 09:50:00,28.15,28.15,27.89,27.89,252044.0,24.7399,24.7399,24.5114,24.5114,252044.0
2021-10-08 10:00:00,27.89,27.95,27.84,27.89,164278.0,24.5114,24.5641,24.4674,24.5114,164278.0
2021-10-08 10:10:00,27.89,28.01,27.86,27.94,134381.0,24.5114,24.6168,24.485,24.5553,134381.0
2021-10-08 10:20:00,27.93,28.08,27.89,28.05,180186.0,24.5465,24.6783,24.5114,24.652,180186.0
2021-10-08 10:30:00,28.05,28.15,28.03,28.14,73952.0,24.652,24.7399,24.6344,24.7311,73952.0
2021-10-08 10:40:00,28.14,28.18,28.08,28.18,80240.0,24.7311,24.7662,24.6783,24.7662,80240.0
2021-10-08 10:50:00,28.18,28.21,28.12,28.16,91136.0,24.7662,24.7926,24.7135,24.7487,91136.0
2021-10-08 11:00:00,28.17,28.2,28.15,28.19,121156.0,24.7574,24.7838,24.7399,24.775,121156.0
2021-10-08 11:10:00,28.19,28.19,28.15,28.15,72035.0,24.775,24.775,24.7399,24.7399,72035.0
2021-10-08 11:20:00,28.15,28.18,28.12,28.16,39532.0,24.7399,24.7662,24.7135,24.7487,39532.0
2021-10-08 11:30:00,28.17,28.18,28.08,28.11,64315.0,24.7574,24.7662,24.6783,24.7047,64315.0
2021-10-08 11:40:00,28.11,28.12,28.06,28.1,65463.0,24.7047,24.7135,24.6608,24.6959,65463.0
2021-10-08 11:50:00,28.1,28.1,28.01,28.02,75012.0,24.6959,24.6959,24.6168,24.6256,75012.0
2021-10-08 12:00:00,28.02,28.07,28.0,28.07,36717.0,24.6256,24.6696,24.608,24.6696,36717.0
2021-10-08 12:10:00,28.06,28.07,28.01,28.04,59895.0,24.6608,24.6696,24.6168,24.6432,59895.0
2021-10-08 12:20:00,28.03,28.04,27.97,28.0,64728.0,24.6344,24.6432,24.5817,24.608,64728.0
2021-10-08 12:30:00,28.0,28.06,27.99,28.05,73713.0,24.608,24.6608,24.5992,24.652,73713.0
2021-10-08 12:40:00,28.04,28.06,27.99,28.01,80851.0,24.6432,24.6608,24.5992,24.6168,80851.0
2021-10-08 12:50:00,28.01,28.04,27.98,27.99,49283.0,24.6168,24.6432,24.5905,24.5992,49283.0
2021-10-08 13:00:00,27.99,28.0,27.93,27.94,35069.0,24.5992,24.608,24.5465,24.5553,35069.0
2021-10-08 13:10:00,27.94,27.95,27.86,27.88,72727.0,24.5553,24.5641,24.485,24.5026,72727.0
2021-10-08 13:20:00,27.88,27.91,27.87,27.91,66460.0,24.5026,24.5289,24.4938,24.5289,66460.0
2021-10-08 13:30:00,27.91,27.91,27.86,27.86,40904.0,24.5289,24.5289,24.485,24.485,40904.0
2021-10-08 13:40:00,27.87,27.87,27.81,27.84,77562.0,24.4938,24.4938,24.4411,24.4674,77562.0
2021-10-08 13:50:00,27.84,27.9,27.83,27.86,206614.0,24.4674,24.5202,24.4586,24.485,206614.0
2021-10-08 14:00:00,27.87,27.91,27.86,27.9,182134.0,24.4938,24.5289,24.485,24.5202,182134.0
2021-10-08 14:10:00,27.9,27.9,27.84,27.87,112498.0,24.5202,24.5202,24.4674,24.4938,112498.0
2021-10-08 14:20:00,27.86,27.95,27.86,27.95,74075.0,24.485,24.5641,24.485,24.5641,74075.0
2021-10-08 14:30:00,27.95,27.95,27.88,27.89,111691.0,24.5641,24.5641,24.5026,24.5114,111691.0
2021-10-08 14:40:00,27.89,27.94,27.87,27.88,167372.0,24.5114,24.5553,24.4938,24.5026,167372.0
2021-10-08 14:50:00,27.87,27.9,27.84,27.88,114263.0,24.4938,24.5202,24.4674,24.5026,114263.0
2021-10-08 15:00:00,27.88,27.92,27.84,27.91,78544.0,24.5026,24.5377,24.4674,24.5289,78544.0
2021-10-08 15:10:00,27.92,27.94,27.89,27.91,95421.0,24.5377,24.5553,24.5114,24.5289,95421.0
2021-10-08 15:20:00,27.91,27.96,27.88,27.95,190318.0,24.5289,24.5729,24.5026,24.5641,190318.0
2021-10-08 15:30:00,27.95,28.02,27.93,27.99,323083.0,24.5641,24.6256,24.5465,24.5992,323083.0
2021-10-08 15:40:00,27.99,28.02,27.96,27.96,303330.0,24.5992,24.6256,24.5729,24.5729,303330.0
2021-10-08 15:50:00,27.96,27.97,27.89,27.89,824042.0,24.5729,24.5817,24.5114,24.5114,824042.0
2021-10-11 09:30:00,27.97,28.06,27.82,27.82,203520.0,24.5817,24.6608,24.4498,24.4498,203520.0
2021-10-11 09:40:00,27.82,27.93,27.76,27.92,146177.0,24.4498,24.5465,24.3971,24.5377,146177.0
2021-10-11 09:50:00,27.93,28.06,27.9,28.05,107382.0,24.5465,24.6608,24.5202,24.652,107382.0
2021-10-11 10:00:00,28.06,28.1,28.01,28.02,108494.0,24.6608,24.6959,24.6168,24.6256,108494.0
2021-10-11 10:10:00,28.01,28.07,28.01,28.07,79697.0,24.6168,24.6696,24.6168,24.6696,79697.0
2021-10-11 10:20:00,28.07,28.1,28.03,28.04,72344.0,24.6696,24.6959,24.6344,24.6432,72344.0
2021-10-11 10:30:00,28.04,28.05,27.91,27.95,365861.0,24.6432,24.652,24.5289,24.5641,365861.0
2021-10-11 10:40:00,27.95,27.95,27.8,27.82,533187.0,24.5641,24.5641,24.4323,24.4498,533187.0
2021-10-11 10:50:00,27.83,27.83,27.73,27.75,476444.0,24.4586,24.4586,24.3707,24.3883,476444.0
2021-10-11 11:00:00,27.74,27.8,27.73,27.79,133894.0,24.3795,24.4323,24.3707,24.4235,133894.0
2021-10-11 11:10:00,27.78,27.87,27.77,27.8,189070.0,24.4147,24.4938,24.4059,24.4323,189070.0
2021-10-11 11:20:00,27.79,27.83,27.77,27.82,161914.0,24.4235,24.4586,24.4059,24.4498,161914.0
2021-10-11 11:30:00,27.81,27.88,27.79,27.81,269128.0,24.4411,24.5026,24.4235,24.4411,269128.0
2021-10-11 11:40:00,27.81,27.88,27.81,27.83,113262.0,24.4411,24.5026,24.4411,24.4586,113262.0
2021-10-11 11:50:00,27.83,27.85,27.79,27.84,86506.0,24.4586,24.4762,24.4235,24.4674,86506.0
2021-10-11 12:00:00,27.84,27.86,27.77,27.78,95342.0,24.4674,24.485,24.4059,24.4147,95342.0
2021-10-11 12:10:00,27.78,27.79,27.69,27.7,79630.0,24.4147,24.4235,24.3356,24.3444,79630.0
2021-10-11 12:20:00,27.7,27.75,27.7,27.75,77753.0,24.3444,24.3883,24.3444,24.3883,77753.0
2021-10-11 12:30:00,27.74,27.75,27.69,27.69,47816.0,24.3795,24.3883,24.3356,24.3356,47816.0
2021-10-11 12:40:00,27.69,27.75,27.69,27.71,90652.0,24.3356,24.3883,24.3356,24.3532,90652.0
2021-10-11 12:50:00,27.71,27.74,27.65,27.74,248677.0,24.3532,24.3795,24.3004,24.3795,248677.0
2021-10-11 13:00:00,27.73,27.73,27.62,27.68,96298.0,24.3707,24.3707,24.2741,24.3268,96298.0
2021-10-11 13:10:00,27.68,27.7,27.65,27.66,140581.0,24.3268,24.3444,24.3004,24.3092,140581.0
2021-10-11 13:20:00,27.66,27.67,27.59,27.62,115369.0,24.3092,24.318,24.2477,24.2741,115369.0
2021-10-11 13:30:00,27.62,27.64,27.59,27.64,96352.0,24.2741,24.2916,24.2477,24.2916,96352.0
2021-10-11 13:40:00,27.63,27.67,27.59,27.61,78241.0,24.2829,24.318,24.2477,24.2653,78241.0
2021-10-11 13:50:00,27.62,27.66,27.6,27.65,77056.0,24.2741,24.3092,24.2565,24.3004,77056.0
2021-10-11 14:00:00,27.66,27.66,27.63,27.66,92311.0,24.3092,24.3092,24.2829,24.3092,92311.0
2021-10-11 14:10:00,27.66,27.71,27.65,27.67,78691.0,24.3092,24.3532,24.3004,24.318,78691.0
2021-10-11 14:20:00,27.67,27.67,27.63,27.65,79617.0,24.318,24.318,24.2829,24.3004,79617.0
2021-10-11 14:30:00,27.66,27.69,27.63,27.64,120735.0,24.3092,24.3356,24.2829,24.2916,120735.0
2021-10-11 14:40:00,27.63,27.74,27.62,27.74,96031.0,24.2829,24.3795,24.2741,24.3795,96031.0
2021-10-11 14:50:00,27.74,27.78,27.68,27.77,87898.0,24.3795,24.4147,24.3268,24.4059,87898.0
2021-10-11 15:00:00,27.77,27.83,27.75,27.77,98485.0,24.4059,24.4586,24.3883,24.4059,98485.0
2021-10-11 15:10:00,27.77,27.8,27.75,27.78,77608.0,24.4059,24.4323,24.3883,24.4147,77608.0
2021-10-11 15:20:00,27.78,27.82,27.76,27.77,95827.0,24.4147,24.4498,24.3971,24.4059,95827.0
2021-10-11 15:30:00,27.77,27.82,27.75,27.81,161935.0,24.4059,24.4498,24.3883,24.4411,161935.0
2021-10-11 15:40:00,27.81,27.82,27.73,27.74,209461.0,24.4411,24.4498,24.3707,24.3795,209461.0
2021-10-11 15:50:00,27.74,27.75,27.66,27.68,446151.0,24.3795,24.3883,24.3092,24.3268,446151.0
2021-10-12 09:30:00,27.68,27.82,27.38,27.45,449226.0,24.3268,24.4498,24.0631,24.1247,449226.0
2021-10-12 09:40:00,27.45,27.5,27.08,27.12,799858.0,24.1247,24.1686,23.7995,23.8346,799858.0
2021-10-12 09:50:00,27.11,27.25,27.06,27.07,385604.0,23.8259,23.9489,23.7819,23.7907,385604.0
2021-10-12 10:00:00,27.06,27.1,26.83,26.86,476940.0,23.7819,23.8171,23.5798,23.6061,476940.0
2021-10-12 10:10:00,26.85,26.97,26.81,26.97,621943.0,23.5974,23.7028,23.5622,23.7028,621943.0
2021-10-12 10:20:00,26.96,27.0,26.87,26.93,301260.0,23.694,23.7292,23.6149,23.6677,301260.0
2021-10-12 10:30:00,26.93,26.96,26.83,26.95,302293.0,23.6677,23.694,23.5798,23.6852,302293.0
2021-10-12 10:40:00,26.95,26.98,26.77,26.78,581686.0,23.6852,23.7116,23.527,23.5358,581686.0
2021-10-12 10:50:00,26.79,26.84,26.68,26.69,446879.0,23.5446,23.5886,23.4479,23.4567,446879.0
2021-10-12 11:00:00,26.69,26.77,26.64,26.71,369506.0,23.4567,23.527,23.4128,23.4743,369506.0
2021-10-12 11:10:00,26.71,26.78,26.63,26.78,314187.0,23.4743,23.5358,23.404,23.5358,314187.0
2021-10-12 11:20:00,26.77,26.98,26.75,26.98,403098.0,23.527,23.7116,23.5095,23.7116,403098.0
2021-10-12 11:30:00,26.98,26.99,26.81,26.83,482331.0,23.7116,23.7204,23.5622,23.5798,482331.0
2021-10-12 11:40:00,26.83,26.89,26.76,26.89,202291.0,23.5798,23.6325,23.5183,23.6325,202291.0
2021-10-12 11:50:00,26.88,27.05,26.88,27.04,289299.0,23.6237,23.7731,23.6237,23.7643,289299.0
2021-10-12 12:00:00,27.03,27.12,27.03,27.12,172151.0,23.7555,23.8346,23.7555,23.8346,172151.0
2021-10-12 12:10:00,27.12,27.16,27.06,27.08,114955.0,23.8346,23.8698,23.7819,23.7995,114955.0
2021-10-12 12:20:00,27.08,27.09,27.04,27.07,64431.0,23.7995,23.8083,23.7643,23.7907,64431.0
2021-10-12 12:30:00,27.07,27.07,26.95,27.03,130219.0,23.7907,23.7907,23.6852,23.7555,130219.0
2021-10-12 12:40:00,27.03,27.04,26.86,26.87,204557.0,23.7555,23.7643,23.6061,23.6149,204557.0
2021-10-12 12:50:00,26.88,26.89,26.78,26.85,204221.0,23.6237,23.6325,23.5358,23.5974,204221.0
2021-10-12 13:00:00,26.86,26.87,26.8,26.8,96633.0,23.6061,23.6149,23.5534,23.5534,96633.0
2021-10-12 13:10:00,26.8,26.85,26.79,26.8,69491.0,23.5534,23.5974,23.5446,23.5534,69491.0
2021-10-12 13:20:00,26.81,26.81,26.7,26.7,241025.0,23.5622,23.5622,23.4655,23.4655,241025.0
2021-10-12 13:30:00,26.7,26.72,26.66,26.71,178996.0,23.4655,23.4831,23.4304,23.4743,178996.0
2021-10-12 13:40:00,26.71,26.74,26.67,26.68,155518.0,23.4743,23.5007,23.4392,23.4479,155518.0
2021-10-12 13:50:00,26.68,26.7,26.58,26.6,225782.0,23.4479,23.4655,23.3601,23.3776,225782.0
2021-10-12 14:00:00,26.6,26.69,26.57,26.65,184085.0,23.3776,23.4567,23.3513,23.4216,184085.0
2021-10-12 14:10:00,26.65,26.78,26.65,26.76,228280.0,23.4216,23.5358,23.4216,23.5183,228280.0
2021-10-12 14:20:00,26.76,26.78,26.7,26.7,211899.0,23.5183,23.5358,23.4655,23.4655,211899.0
2021-10-12 14:30:00,26.71,26.74,26.63,26.64,155975.0,23.4743,23.5007,23.404,23.4128,155975.0
2021-10-12 14:40:00,26.64,26.64,26.52,26.53,342192.0,23.4128,23.4128,23.3073,23.3161,342192.0
2021-10-12 14:50:00,26.54,26.62,26.53,26.59,234293.0,23.3249,23.3952,23.3161,23.3688,234293.0
2021-10-12 15:00:00,26.59,26.6,26.54,26.55,317604.0,23.3688,23.3776,23.3249,23.3337,317604.0
2021-10-12 15:10:00,26.54,26.59,26.51,26.54,181429.0,23.3249,23.3688,23.2985,23.3249,181429.0
2021-10-12 15:20:00,26.54,26.55,26.49,26.54,258563.0,23.3249,23.3337,23.281,23.3249,258563.0
2021-10-12 15:30:00,26.53,26.6,26.5,26.56,438527.0,23.3161,23.3776,23.2898,23.3425,438527.0
2021-10-12 15:40:00,26.57,26.57,26.45,26.51,494748.0,23.3513,23.3513,23.2458,23.2985,494748.0
2021-10-12 15:50:00,26.51,26.57,26.47,26.55,981440.0,23.2985,23.3513,23.2634,23.3337,981440.0
2021-10-13 09:30:00,26.45,26.67,26.45,26.58,242847.0,23.2458,23.4392,23.2458,23.3601,242847.0
2021-10-13 09:40:00,26.57,26.63,26.4,26.48,235043.0,23.3513,23.404,23.2019,23.2722,235043.0
2021-10-13 09:50:00,26.47,26.51,26.37,26.4,195574.0,23.2634,23.2985,23.1755,23.2019,195574.0
2021-10-13 10:00:00,26.4,26.42,26.35,26.36,148346.0,23.2019,23.2194,23.1579,23.1667,148346.0
2021-10-13 10:10:00,26.37,26.38,26.22,26.3,182403.0,23.1755,23.1843,23.0437,23.114,182403.0
2021-10-13 10:20:00,26.3,26.31,26.23,26.29,200562.0,23.114,23.1228,23.0525,23.1052,200562.0
2021-10-13 10:30:00,26.28,26.5,26.27,26.44,166261.0,23.0964,23.2898,23.0876,23.237,166261.0
2021-10-13 10:40:00,26.44,26.49,26.4,26.48,166024.0,23.237,23.281,23.2019,23.2722,166024.0
2021-10-13 10:50:00,26.49,26.56,26.49,26.53,108330.0,23.281,23.3425,23.281,23.3161,108330.0
2021-10-13 11:00:00,26.53,26.6,26.51,26.55,127660.0,23.3161,23.3776,23.2985,23.3337,127660.0
2021-10-13 11:10:00,26.55,26.61,26.52,26.57,191892.0,23.3337,23.3864,23.3073,23.3513,191892.0
2021-10-13 11:20:00,26.56,26.6,26.53,26.59,109707.0,23.3425,23.3776,23.3161,23.3688,109707.0
2021-10-13 11:30:00,26.6,26.6,26.51,26.55,101451.0,23.3776,23.3776,23.2985,23.3337,101451.0
2021-10-13 11:40:00,26.55,26.62,26.55,26.58,123355.0,23.3337,23.3952,23.3337,23.3601,123355.0
2021-10-13 11:50:00,26.58,26.59,26.47,26.47,193706.0,23.3601,23.3688,23.2634,23.2634,193706.0
2021-10-13 12:00:00,26.47,26.48,26.36,26.42,559005.0,23.2634,23.2722,23.1667,23.2194,559005.0
2021-10-13 12:10:00,26.42,26.42,26.21,26.23,959667.0,23.2194,23.2194,23.0349,23.0525,959667.0
2021-10-13 12:20:00,26.23,26.28,26.11,26.2,830608.0,23.0525,23.0964,22.947,23.0261,830608.0
2021-10-13 12:30:00,26.2,26.3,26.17,26.3,576026.0,23.0261,23.114,22.9997,23.114,576026.0
2021-10-13 12:40:00,26.3,26.34,26.23,26.24,196055.0,23.114,23.1491,23.0525,23.0612,196055.0
2021-10-13 12:50:00,26.24,26.33,26.22,26.31,218686.0,23.0612,23.1403,23.0437,23.1228,218686.0
2021-10-13 13:00:00,26.31,26.45,26.26,26.42,159768.0,23.1228,23.2458,23.0788,23.2194,159768.0
2021-10-13 13:10:00,26.42,26.47,26.41,26.45,57624.0,23.2194,23.2634,23.2107,23.2458,57624.0
2021-10-13 13:20:00,26.46,26.52,26.45,26.46,451744.0,23.2546,23.3073,23.2458,23.2546,451744.0
2021-10-13 13:30:00,26.46,26.59,26.46,26.57,603743.0,23.2546,23.3688,23.2546,23.3513,603743.0
2021-10-13 13:40:00,26.58,26.58,26.46,26.51,534642.0,23.3601,23.3601,23.2546,23.2985,534642.0
2021-10-13 13:50:00,26.51,26.51,26.47,26.49,142117.0,23.2985,23.2985,23.2634,23.281,142117.0
2021-10-13 14:00:00,26.49,26.58,26.47,26.51,258070.0,23.281,23.3601,23.2634,23.2985,258070.0
2021-10-13 14:10:00,26.51,26.56,26.46,26.52,85866.0,23.2985,23.3425,23.2546,23.3073,85866.0
2021-10-13 14:20:00,26.52,26.56,26.5,26.53,96870.0,23.3073,23.3425,23.2898,23.3161,96870.0
2021-10-13 14:30:00,26.52,26.55,26.49,26.5,120222.0,23.3073,23.3337,23.281,23.2898,120222.0
2021-10-13 14:40:00,26.49,26.51,26.46,26.49,165058.0,23.281,23.2985,23.2546,23.281,165058.0
2021-10-13 14:50:00,26.49,26.54,26.47,26.48,101250.0,23.281,23.3249,23.2634,23.2722,101250.0
2021-10-13 15:00:00,26.48,26.57,26.46,26.57,180079.0,23.2722,23.3513,23.2546,23.3513,180079.0
2021-10-13 15:10:00,26.57,26.59,26.53,26.55,147320.0,23.3513,23.3688,23.3161,23.3337,147320.0
2021-10-13 15:20:00,26.55,26.57,26.52,26.55,152286.0,23.3337,23.3513,23.3073,23.3337,152286.0
2021-10-13 15:30:00,26.55,26.6,26.54,26.55,257264.0,23.3337,23.3776,23.3249,23.3337,257264.0
2021-10-13 15:40:00,26.56,26.57,26.51,26.55,337593.0,23.3425,23.3513,23.2985,23.3337,337593.0
2021-10-13 15:50:00,26.55,26.55,26.45,26.49,933845.0,23.3337,23.3337,23.2458,23.281,933845.0
2021-10-14 09:30:00,26.78,26.94,26.74,26.8,272334.0,23.5358,23.6764,23.5007,23.5534,272334.0
2021-10-14 09:40:00,26.8,26.92,26.75,26.89,175219.0,23.5534,23.6589,23.5095,23.6325,175219.0
2021-10-14 09:50:00,26.89,26.91,26.69,26.76,148835.0,23.6325,23.6501,23.4567,23.5183,148835.0
2021-10-14 10:00:00,26.76,26.87,26.76,26.85,169784.0,23.5183,23.6149,23.5183,23.5974,169784.0
2021-10-14 10:10:00,26.86,26.92,26.84,26.91,141750.0,23.6061,23.6589,23.5886,23.6501,141750.0
2021-10-14 10:20:00,26.91,27.04,26.88,27.0,207444.0,23.6501,23.7643,23.6237,23.7292,207444.0
2021-10-14 10:30:00,27.0,27.03,26.94,27.02,112747.0,23.7292,23.7555,23.6764,23.7468,112747.0
2021-10-14 10:40:00,27.03,27.13,27.0,27.13,92437.0,23.7555,23.8434,23.7292,23.8434,92437.0
2021-10-14 10:50:00,27.13,27.13,27.05,27.11,182772.0,23.8434,23.8434,23.7731,23.8259,182772.0
2021-10-14 11:00:00,27.1,27.11,27.05,27.06,100820.0,23.8171,23.8259,23.7731,23.7819,100820.0
2021-10-14 11:10:00,27.06,27.1,26.98,27.08,189666.0,23.7819,23.8171,23.7116,23.7995,189666.0
2021-10-14 11:20:00,27.07,27.13,27.06,27.08,81431.0,23.7907,23.8434,23.7819,23.7995,81431.0
2021-10-14 11:30:00,27.09,27.2,27.08,27.18,142685.0,23.8083,23.905,23.7995,23.8874,142685.0
2021-10-14 11:40:00,27.18,27.25,27.17,27.24,79488.0,23.8874,23.9489,23.8786,23.9401,79488.0
2021-10-14 11:50:00,27.24,27.25,27.19,27.24,110576.0,23.9401,23.9489,23.8962,23.9401,110576.0
2021-10-14 12:00:00,27.24,27.29,27.24,27.26,113093.0,23.9401,23.984,23.9401,23.9577,113093.0
2021-10-14 12:10:00,27.25,27.32,27.24,27.3,96392.0,23.9489,24.0104,23.9401,23.9928,96392.0
2021-10-14 12:20:00,27.3,27.34,27.28,27.31,92577.0,23.9928,24.028,23.9753,24.0016,92577.0
2021-10-14 12:30:00,27.32,27.34,27.27,27.3,114607.0,24.0104,24.028,23.9665,23.9928,114607.0
2021-10-14 12:40:00,27.3,27.36,27.26,27.27,98218.0,23.9928,24.0456,23.9577,23.9665,98218.0
2021-10-14 12:50:00,27.27,27.34,27.23,27.34,118276.0,23.9665,24.028,23.9313,24.028,118276.0
2021-10-14 13:00:00,27.34,27.38,27.27,27.28,132062.0,24.028,24.0631,23.9665,23.9753,132062.0
2021-10-14 13:10:00,27.29,27.35,27.29,27.35,86095.0,23.984,24.0368,23.984,24.0368,86095.0
2021-10-14 13:20:00,27.35,27.35,27.28,27.29,96284.0,24.0368,24.0368,23.9753,23.984,96284.0
2021-10-14 13:30:00,27.3,27.35,27.29,27.32,122005.0,23.9928,24.0368,23.984,24.0104,122005.0
2021-10-14 13:40:00,27.33,27.42,27.32,27.42,239068.0,24.0192,24.0983,24.0104,24.0983,239068.0
2021-10-14 13:50:00,27.41,27.43,27.39,27.43,74860.0,24.0895,24.1071,24.0719,24.1071,74860.0
2021-10-14 14:00:00,27.42,27.47,27.42,27.46,144684.0,24.0983,24.1422,24.0983,24.1335,144684.0
2021-10-14 14:10:00,27.46,27.56,27.46,27.53,211401.0,24.1335,24.2213,24.1335,24.195,211401.0
2021-10-14 14:20:00,27.52,27.56,27.51,27.55,126446.0,24.1862,24.2213,24.1774,24.2126,126446.0
2021-10-14 14:30:00,27.55,27.56,27.53,27.55,101847.0,24.2126,24.2213,24.195,24.2126,101847.0
2021-10-14 14:40:00,27.55,27.59,27.53,27.54,133787.0,24.2126,24.2477,24.195,24.2038,133787.0
2021-10-14 14:50:00,27.54,27.61,27.53,27.57,212293.0,24.2038,24.2653,24.195,24.2301,212293.0
2021-10-14 15:00:00,27.58,27.58,27.47,27.5,145918.0,24.2389,24.2389,24.1422,24.1686,145918.0
2021-10-14 15:10:00,27.49,27.5,27.44,27.5,145826.0,24.1598,24.1686,24.1159,24.1686,145826.0
2021-10-14 15:20:00,27.5,27.51,27.42,27.46,232819.0,24.1686,24.1774,24.0983,24.1335,232819.0
2021-10-14 15:30:00,27.46,27.5,27.42,27.44,305253.0,24.1335,24.1686,24.0983,24.1159,305253.0
2021-10-14 15:40:00,27.44,27.51,27.42,27.49,301106.0,24.1159,24.1774,24.0983,24.1598,301106.0
2021-10-14 15:50:00,27.49,27.52,27.46,27.49,588426.0,24.1598,24.1862,24.1335,24.1598,588426.0
2021-10-15 09:30:00,27.62,27.87,27.61,27.78,600810.0,24.2741,24.4938,24.2653,24.4147,600810.0
2021-10-15 09:40:00,27.78,27.89,27.72,27.85,163929.0,24.4147,24.5114,24.362,24.4762,163929.0
2021-10-15 09:50:00,27.85,27.99,27.82,27.98,508332.0,24.4762,24.5992,24.4498,24.5905,508332.0
2021-10-15 10:00:00,27.97,28.07,27.95,28.05,563165.0,24.5817,24.6696,24.5641,24.652,563165.0
2021-10-15 10:10:00,28.04,28.13,28.03,28.11,372218.0,24.6432,24.7223,24.6344,24.7047,372218.0
2021-10-15 10:20:00,28.1,28.15,28.03,28.07,574968.0,24.6959,24.7399,24.6344,24.6696,574968.0
2021-10-15 10:30:00,28.08,28.22,28.08,28.19,129834.0,24.6783,24.8014,24.6783,24.775,129834.0
2021-10-15 10:40:00,28.2,28.33,28.19,28.3,111306.0,24.7838,24.8981,24.775,24.8717,111306.0
2021-10-15 10:50:00,28.3,28.31,28.23,28.3,274031.0,24.8717,24.8805,24.8102,24.8717,274031.0
2021-10-15 11:00:00,28.3,28.3,28.18,28.18,96362.0,24.8717,24.8717,24.7662,24.7662,96362.0
2021-10-15 11:10:00,28.18,28.18,28.05,28.14,221876.0,24.7662,24.7662,24.652,24.7311,221876.0
2021-10-15 11:20:00,28.14,28.23,28.13,28.21,154564.0,24.7311,24.8102,24.7223,24.7926,154564.0
2021-10-15 11:30:00,28.21,28.3,28.19,28.27,176545.0,24.7926,24.8717,24.775,24.8453,176545.0
2021-10-15 11:40:00,28.27,28.35,28.26,28.34,107351.0,24.8453,24.9156,24.8365,24.9068,107351.0
2021-10-15 11:50:00,28.35,28.35,28.23,28.26,174714.0,24.9156,24.9156,24.8102,24.8365,174714.0
2021-10-15 12:00:00,28.26,28.32,28.24,28.31,85418.0,24.8365,24.8893,24.819,24.8805,85418.0
2021-10-15 12:10:00,28.3,28.33,28.24,28.27,176625.0,24.8717,24.8981,24.819,24.8453,176625.0
2021-10-15 12:20:00,28.27,28.28,28.21,28.23,113667.0,24.8453,24.8541,24.7926,24.8102,113667.0
2021-10-15 12:30:00,28.22,28.26,28.21,28.26,94836.0,24.8014,24.8365,24.7926,24.8365,94836.0
2021-10-15 12:40:00,28.26,28.29,28.25,28.26,122435.0,24.8365,24.8629,24.8278,24.8365,122435.0
2021-10-15 12:50:00,28.26,28.29,28.24,28.27,124917.0,24.8365,24.8629,24.819,24.8453,124917.0
2021-10-15 13:00:00,28.27,28.46,28.26,28.45,530869.0,24.8453,25.0123,24.8365,25.0035,530869.0
2021-10-15 13:10:00,28.45,28.59,28.44,28.57,774576.0,25.0035,25.1266,24.9947,25.109,774576.0
2021-10-15 13:20:00,28.57,28.62,28.5,28.51,274684.0,25.109,25.1529,25.0475,25.0563,274684.0
2021-10-15 13:30:00,28.5,28.51,28.41,28.42,121563.0,25.0475,25.0563,24.9684,24.9772,121563.0
2021-10-15 13:40:00,28.42,28.49,28.4,28.46,250075.0,24.9772,25.0387,24.9596,25.0123,250075.0
2021-10-15 13:50:00,28.47,28.49,28.45,28.46,106837.0,25.0211,25.0387,25.0035,25.0123,106837.0
2021-10-15 14:00:00,28.46,28.52,28.44,28.52,143886.0,25.0123,25.065,24.9947,25.065,143886.0
2021-10-15 14:10:00,28.52,28.56,28.51,28.54,97271.0,25.065,25.1002,25.0563,25.0826,97271.0
2021-10-15 14:20:00,28.54,28.58,28.53,28.53,173908.0,25.0826,25.1178,25.0738,25.0738,173908.0
2021-10-15 14:30:00,28.54,28.55,28.5,28.51,263951.0,25.0826,25.0914,25.0475,25.0563,263951.0
2021-10-15 14:40:00,28.51,28.51,28.45,28.46,143446.0,25.0563,25.0563,25.0035,25.0123,143446.0
2021-10-15 14:50:00,28.46,28.49,28.41,28.48,212127.0,25.0123,25.0387,24.9684,25.0299,212127.0
2021-10-15 15:00:00,28.48,28.48,28.34,28.35,250452.0,25.0299,25.0299,24.9068,24.9156,250452.0
2021-10-15 15:10:00,28.35,28.39,28.33,28.35,314046.0,24.9156,24.9508,24.8981,24.9156,314046.0
2021-10-15 15:20:00,28.36,28.4,28.33,28.39,331201.0,24.9244,24.9596,24.8981,24.9508,331201.0
2021-10-15 15:30:00,28.39,28.39,28.25,28.3,433296.0,24.9508,24.9508,24.8278,24.8717,433296.0
2021-10-15 15:40:00,28.3,28.32,28.23,28.23,583533.0,24.8717,24.8893,24.8102,24.8102,583533.0
2021-10-15 15:50:00,28.23,28.29,28.2,28.28,1719485.0,24.8102,24.8629,24.7838,24.8541,1719485.0
2021-10-18 09:30:00,28.09,28.39,28.09,28.37,237548.0,24.6871,24.9508,24.6871,24.9332,237548.0
2021-10-18 09:40:00,28.36,28.48,28.34,28.48,572124.0,24.9244,25.0299,24.9068,25.0299,572124.0
2021-10-18 09:50:00,28.48,28.62,28.42,28.62,410486.0,25.0299,25.1529,24.9772,25.1529,410486.0
2021-10-18 10:00:00,28.62,28.72,28.5,28.59,435385.0,25.1529,25.2408,25.0475,25.1266,435385.0
2021-10-18 10:10:00,28.58,28.66,28.57,28.62,154016.0,25.1178,25.1881,25.109,25.1529,154016.0
2021-10-18 10:20:00,28.63,28.73,28.58,28.73,108548.0,25.1617,25.2496,25.1178,25.2496,108548.0
2021-10-18 10:30:00,28.72,28.74,28.57,28.63,115515.0,25.2408,25.2584,25.109,25.1617,115515.0
2021-10-18 10:40:00,28.63,28.72,28.61,28.69,95727.0,25.1617,25.2408,25.1441,25.2145,95727.0
2021-10-18 10:50:00,28.69,28.77,28.63,28.77,134904.0,25.2145,25.2848,25.1617,25.2848,134904.0
2021-10-18 11:00:00,28.77,28.89,28.77,28.87,164390.0,25.2848,25.3902,25.2848,25.3726,164390.0
2021-10-18 11:10:00,28.88,28.89,28.81,28.89,129521.0,25.3814,25.3902,25.3199,25.3902,129521.0
2021-10-18 11:20:00,28.89,28.89,28.73,28.75,143376.0,25.3902,25.3902,25.2496,25.2672,143376.0
2021-10-18 11:30:00,28.74,28.84,28.72,28.84,110081.0,25.2584,25.3463,25.2408,25.3463,110081.0
2021-10-18 11:40:00,28.84,28.84,28.77,28.77,113939.0,25.3463,25.3463,25.2848,25.2848,113939.0
2021-10-18 11:50:00,28.78,28.88,28.76,28.87,251057.0,25.2935,25.3814,25.276,25.3726,251057.0
2021-10-18 12:00:00,28.87,28.93,28.86,28.87,85170.0,25.3726,25.4254,25.3639,25.3726,85170.0
2021-10-18 12:10:00,28.87,28.9,28.82,28.83,96047.0,25.3726,25.399,25.3287,25.3375,96047.0
2021-10-18 12:20:00,28.83,28.85,28.67,28.69,191843.0,25.3375,25.3551,25.1969,25.2145,191843.0
2021-10-18 12:30:00,28.69,28.79,28.68,28.74,185576.0,25.2145,25.3023,25.2057,25.2584,185576.0
2021-10-18 12:40:00,28.74,28.76,28.71,28.74,91356.0,25.2584,25.276,25.232,25.2584,91356.0
2021-10-18 12:50:00,28.73,28.78,28.72,28.76,158018.0,25.2496,25.2935,25.2408,25.276,158018.0
2021-10-18 13:00:00,28.76,28.77,28.67,28.68,74393.0,25.276,25.2848,25.1969,25.2057,74393.0
2021-10-18 13:10:00,28.67,28.72,28.67,28.72,80908.0,25.1969,25.2408,25.1969,25.2408,80908.0
2021-10-18 13:20:00,28.73,28.74,28.66,28.67,86371.0,25.2496,25.2584,25.1881,25.1969,86371.0
2021-10-18 13:30:00,28.67,28.7,28.59,28.59,142392.0,25.1969,25.2232,25.1266,25.1266,142392.0
2021-10-18 13:40:00,28.59,28.65,28.56,28.61,132728.0,25.1266,25.1793,25.1002,25.1441,132728.0
2021-10-18 13:50:00,28.62,28.7,28.57,28.59,128237.0,25.1529,25.2232,25.109,25.1266,128237.0
2021-10-18 14:00:00,28.6,28.64,28.57,28.6,167655.0,25.1354,25.1705,25.109,25.1354,167655.0
2021-10-18 14:10:00,28.6,28.61,28.54,28.55,105263.0,25.1354,25.1441,25.0826,25.0914,105263.0
2021-10-18 14:20:00,28.55,28.57,28.46,28.52,150265.0,25.0914,25.109,25.0123,25.065,150265.0
2021-10-18 14:30:00,28.52,28.54,28.45,28.47,137837.0,25.065,25.0826,25.0035,25.0211,137837.0
2021-10-18 14:40:00,28.48,28.5,28.44,28.46,133137.0,25.0299,25.0475,24.9947,25.0123,133137.0
2021-10-18 14:50:00,28.46,28.52,28.45,28.48,190451.0,25.0123,25.065,25.0035,25.0299,190451.0
2021-10-18 15:00:00,28.48,28.5,28.41,28.5,151533.0,25.0299,25.0475,24.9684,25.0475,151533.0
2021-10-18 15:10:00,28.5,28.56,28.48,28.55,148263.0,25.0475,25.1002,25.0299,25.0914,148263.0
2021-10-18 15:20:00,28.55,28.61,28.53,28.6,233333.0,25.0914,25.1441,25.0738,25.1354,233333.0
2021-10-18 15:30:00,28.59,28.62,28.56,28.6,236391.0,25.1266,25.1529,25.1002,25.1354,236391.0
2021-10-18 15:40:00,28.6,28.64,28.57,28.62,278564.0,25.1354,25.1705,25.109,25.1529,278564.0
2021-10-18 15:50:00,28.62,28.65,28.6,28.6,615176.0,25.1529,25.1793,25.1354,25.1354,615176.0
2021-10-19 09:30:00,28.7,28.86,28.63,28.63,190869.0,25.2232,25.3639,25.1617,25.1617,190869.0
2021-10-19 09:40:00,28.63,28.76,28.62,28.65,163441.0,25.1617,25.276,25.1529,25.1793,163441.0
2021-10-19 09:50:00,28.66,28.83,28.65,28.77,168957.0,25.1881,25.3375,25.1793,25.2848,168957.0
2021-10-19 10:00:00,28.77,28.89,28.77,28.82,327658.0,25.2848,25.3902,25.2848,25.3287,327658.0
2021-10-19 10:10:00,28.82,29.01,28.79,28.99,554841.0,25.3287,25.4957,25.3023,25.4781,554841.0
2021-10-19 10:20:00,29.0,29.03,28.79,28.82,228144.0,25.4869,25.5133,25.3023,25.3287,228144.0
2021-10-19 10:30:00,28.81,28.82,28.72,28.78,152415.0,25.3199,25.3287,25.2408,25.2935,152415.0
2021-10-19 10:40:00,28.78,28.89,28.77,28.85,162175.0,25.2935,25.3902,25.2848,25.3551,162175.0
2021-10-19 10:50:00,28.85,28.91,28.84,28.85,164123.0,25.3551,25.4078,25.3463,25.3551,164123.0
2021-10-19 11:00:00,28.85,28.88,28.79,28.81,177145.0,25.3551,25.3814,25.3023,25.3199,177145.0
2021-10-19 11:10:00,28.81,28.94,28.8,28.93,176726.0,25.3199,25.4342,25.3111,25.4254,176726.0
2021-10-19 11:20:00,28.93,29.01,28.9,28.96,410817.0,25.4254,25.4957,25.399,25.4517,410817.0
2021-10-19 11:30:00,28.96,28.98,28.9,28.94,159314.0,25.4517,25.4693,25.399,25.4342,159314.0
2021-10-19 11:40:00,28.94,29.01,28.93,28.98,198764.0,25.4342,25.4957,25.4254,25.4693,198764.0
2021-10-19 11:50:00,28.98,29.03,28.96,29.02,147840.0,25.4693,25.5133,25.4517,25.5045,147840.0
2021-10-19 12:00:00,29.02,29.04,28.97,28.97,142710.0,25.5045,25.5221,25.4605,25.4605,142710.0
2021-10-19 12:10:00,28.97,29.04,28.97,28.99,120777.0,25.4605,25.5221,25.4605,25.4781,120777.0
2021-10-19 12:20:00,28.99,29.02,28.95,29.01,100442.0,25.4781,25.5045,25.443,25.4957,100442.0
2021-10-19 12:30:00,29.01,29.03,28.97,28.99,74199.0,25.4957,25.5133,25.4605,25.4781,74199.0
2021-10-19 12:40:00,28.99,29.02,28.96,29.0,75712.0,25.4781,25.5045,25.4517,25.4869,75712.0
2021-10-19 12:50:00,29.01,29.06,29.0,29.04,118167.0,25.4957,25.5396,25.4869,25.5221,118167.0
2021-10-19 13:00:00,29.04,29.07,28.97,29.0,138343.0,25.5221,25.5484,25.4605,25.4869,138343.0
2021-10-19 13:10:00,28.99,29.03,28.98,29.0,86202.0,25.4781,25.5133,25.4693,25.4869,86202.0
2021-10-19 13:20:00,29.0,29.03,28.97,29.0,90482.0,25.4869,25.5133,25.4605,25.4869,90482.0
2021-10-19 13:30:00,29.0,29.01,28.96,28.97,82260.0,25.4869,25.4957,25.4517,25.4605,82260.0
2021-10-19 13:40:00,28.97,29.03,28.92,28.92,220661.0,25.4605,25.5133,25.4166,25.4166,220661.0
2021-10-19 13:50:00,28.92,28.97,28.91,28.96,88760.0,25.4166,25.4605,25.4078,25.4517,88760.0
2021-10-19 14:00:00,28.96,29.01,28.9,28.93,159585.0,25.4517,25.4957,25.399,25.4254,159585.0
2021-10-19 14:10:00,28.94,28.96,28.89,28.92,98988.0,25.4342,25.4517,25.3902,25.4166,98988.0
2021-10-19 14:20:00,28.92,28.93,28.83,28.85,109468.0,25.4166,25.4254,25.3375,25.3551,109468.0
2021-10-19 14:30:00,28.86,28.87,28.77,28.82,143539.0,25.3639,25.3726,25.2848,25.3287,143539.0
2021-10-19 14:40:00,28.82,28.88,28.81,28.88,110838.0,25.3287,25.3814,25.3199,25.3814,110838.0
2021-10-19 14:50:00,28.88,28.95,28.87,28.91,137907.0,25.3814,25.443,25.3726,25.4078,137907.0
2021-10-19 15:00:00,28.92,28.99,28.88,28.93,253344.0,25.4166,25.4781,25.3814,25.4254,253344.0
2021-10-19 15:10:00,28.93,28.98,28.91,28.97,148505.0,25.4254,25.4693,25.4078,25.4605,148505.0
2021-10-19 15:20:00,28.96,28.96,28.91,28.94,124984.0,25.4517,25.4517,25.4078,25.4342,124984.0
2021-10-19 15:30:00,28.93,28.94,28.86,28.89,171394.0,25.4254,25.4342,25.3639,25.3902,171394.0
2021-10-19 15:40:00,28.88,28.9,28.86,28.87,256675.0,25.3814,25.399,25.3639,25.3726,256675.0
2021-10-19 15:50:00,28.87,28.87,28.8,28.87,717662.0,25.3726,25.3726,25.3111,25.3726,717662.0
2021-10-20 09:30:00,28.98,29.14,28.93,28.99,137551.0,25.4693,25.6099,25.4254,25.4781,137551.0
2021-10-20 09:40:00,28.98,29.01,28.88,29.01,90556.0,25.4693,25.4957,25.3814,25.4957,90556.0
2021-10-20 09:50:00,29.01,29.05,28.96,29.04,71712.0,25.4957,25.5308,25.4517,25.5221,71712.0
2021-10-20 10:00:00,29.03,29.07,28.96,29.07,127449.0,25.5133,25.5484,25.4517,25.5484,127449.0
2021-10-20 10:10:00,29.08,29.1,29.03,29.05,108062.0,25.5572,25.5748,25.5133,25.5308,108062.0
2021-10-20 10:20:00,29.05,29.13,29.04,29.13,106711.0,25.5308,25.6011,25.5221,25.6011,106711.0
2021-10-20 10:30:00,29.13,29.16,29.04,29.07,125258.0,25.6011,25.6275,25.5221,25.5484,125258.0
2021-10-20 10:40:00,29.07,29.13,29.02,29.07,101749.0,25.5484,25.6011,25.5045,25.5484,101749.0
2021-10-20 10:50:00,29.07,29.12,28.97,28.98,127531.0,25.5484,25.5924,25.4605,25.4693,127531.0
2021-10-20 11:00:00,28.98,29.06,28.97,29.05,81347.0,25.4693,25.5396,25.4605,25.5308,81347.0
2021-10-20 11:10:00,29.06,29.08,29.02,29.02,80673.0,25.5396,25.5572,25.5045,25.5045,80673.0
2021-10-20 11:20:00,29.02,29.07,28.93,28.96,117220.0,25.5045,25.5484,25.4254,25.4517,117220.0
2021-10-20 11:30:00,28.96,28.97,28.9,28.95,118418.0,25.4517,25.4605,25.399,25.443,118418.0
2021-10-20 11:40:00,28.95,29.03,28.94,29.03,91246.0,25.443,25.5133,25.4342,25.5133,91246.0
2021-10-20 11:50:00,29.03,29.05,28.98,29.01,108764.0,25.5133,25.5308,25.4693,25.4957,108764.0
2021-10-20 12:00:00,29.02,29.07,29.01,29.06,70028.0,25.5045,25.5484,25.4957,25.5396,70028.0
2021-10-20 12:10:00,29.06,29.12,29.04,29.09,52931.0,25.5396,25.5924,25.5221,25.566,52931.0
2021-10-20 12:20:00,29.08,29.14,29.08,29.11,58411.0,25.5572,25.6099,25.5572,25.5836,58411.0
2021-10-20 12:30:00,29.1,29.12,29.09,29.11,34445.0,25.5748,25.5924,25.566,25.5836,34445.0
2021-10-20 12:40:00,29.11,29.17,29.11,29.15,49631.0,25.5836,25.6363,25.5836,25.6187,49631.0
2021-10-20 12:50:00,29.15,29.17,29.12,29.16,62366.0,25.6187,25.6363,25.5924,25.6275,62366.0
2021-10-20 13:00:00,29.15,29.16,29.06,29.07,72011.0,25.6187,25.6275,25.5396,25.5484,72011.0
2021-10-20 13:10:00,29.07,29.11,29.04,29.05,118832.0,25.5484,25.5836,25.5221,25.5308,118832.0
2021-10-20 13:20:00,29.05,29.1,29.01,29.09,154254.0,25.5308,25.5748,25.4957,25.566,154254.0
2021-10-20 13:30:00,29.09,29.13,29.02,29.12,136015.0,25.566,25.6011,25.5045,25.5924,136015.0
2021-10-20 13:40:00,29.12,29.16,29.09,29.14,92269.0,25.5924,25.6275,25.566,25.6099,92269.0
2021-10-20 13:50:00,29.15,29.17,29.11,29.16,338302.0,25.6187,25.6363,25.5836,25.6275,338302.0
2021-10-20 14:00:00,29.16,29.2,29.14,29.2,84286.0,25.6275,25.6627,25.6099,25.6627,84286.0
2021-10-20 14:10:00,29.19,29.28,29.17,29.24,231724.0,25.6539,25.733,25.6363,25.6978,231724.0
2021-10-20 14:20:00,29.23,29.27,29.21,29.23,110165.0,25.689,25.7242,25.6715,25.689,110165.0
2021-10-20 14:30:00,29.24,29.3,29.18,29.21,163589.0,25.6978,25.7506,25.6451,25.6715,163589.0
2021-10-20 14:40:00,29.21,29.22,29.1,29.12,113287.0,25.6715,25.6802,25.5748,25.5924,113287.0
2021-10-20 14:50:00,29.12,29.17,29.12,29.14,111168.0,25.5924,25.6363,25.5924,25.6099,111168.0
2021-10-20 15:00:00,29.14,29.16,29.03,29.05,276947.0,25.6099,25.6275,25.5133,25.5308,276947.0
2021-10-20 15:10:00,29.05,29.06,28.66,28.85,1175995.0,25.5308,25.5396,25.1881,25.3551,1175995.0
2021-10-20 15:20:00,28.84,28.9,28.59,28.6,806618.0,25.3463,25.399,25.1266,25.1354,806618.0
2021-10-20 15:30:00,28.6,28.71,28.53,28.58,794592.0,25.1354,25.232,25.0738,25.1178,794592.0
2021-10-20 15:40:00,28.59,28.67,28.49,28.52,900008.0,25.1266,25.1969,25.0387,25.065,900008.0
2021-10-20 15:50:00,28.53,28.63,28.52,28.6,957294.0,25.0738,25.1617,25.065,25.1354,957294.0
2021-10-21 09:30:00,29.45,30.29,29.32,30.2,2476903.0,25.8824,26.6206,25.7681,26.5415,2476903.0
2021-10-21 09:40:00,30.19,30.48,29.98,30.15,1672236.0,26.5327,26.7876,26.3482,26.4976,1672236.0
2021-10-21 09:50:00,30.14,30.25,30.01,30.14,565196.0,26.4888,26.5855,26.3745,26.4888,565196.0
2021-10-21 10:00:00,30.14,30.4,30.13,30.4,756168.0,26.4888,26.7173,26.48,26.7173,756168.0
2021-10-21 10:10:00,30.4,30.51,30.37,30.49,818889.0,26.7173,26.814,26.6909,26.7964,818889.0
2021-10-21 10:20:00,30.49,30.8,30.45,30.58,887912.0,26.7964,27.0688,26.7612,26.8755,887912.0
2021-10-21 10:30:00,30.58,30.64,30.41,30.57,695303.0,26.8755,26.9282,26.7261,26.8667,695303.0
2021-10-21 10:40:00,30.57,30.77,30.56,30.73,695178.0,26.8667,27.0425,26.8579,27.0073,695178.0
2021-10-21 10:50:00,30.73,30.77,30.47,30.52,444533.0,27.0073,27.0425,26.7788,26.8228,444533.0
2021-10-21 11:00:00,30.52,30.7,30.5,30.7,279972.0,26.8228,26.981,26.8052,26.981,279972.0
2021-10-21 11:10:00,30.7,30.7,30.52,30.53,303757.0,26.981,26.981,26.8228,26.8315,303757.0
2021-10-21 11:20:00,30.52,30.55,30.45,30.46,318809.0,26.8228,26.8491,26.7612,26.77,318809.0
2021-10-21 11:30:00,30.47,30.49,30.27,30.3,327490.0,26.7788,26.7964,26.603,26.6294,327490.0
2021-10-21 11:40:00,30.3,30.34,30.2,30.27,296400.0,26.6294,26.6646,26.5415,26.603,296400.0
2021-10-21 11:50:00,30.27,30.32,30.17,30.27,272645.0,26.603,26.647,26.5152,26.603,272645.0
2021-10-21 12:00:00,30.27,30.36,30.26,30.27,176493.0,26.603,26.6821,26.5943,26.603,176493.0
2021-10-21 12:10:00,30.27,30.42,30.27,30.42,191736.0,26.603,26.7349,26.603,26.7349,191736.0
2021-10-21 12:20:00,30.42,30.53,30.41,30.52,249681.0,26.7349,26.8315,26.7261,26.8228,249681.0
2021-10-21 12:30:00,30.52,30.52,30.44,30.48,226029.0,26.8228,26.8228,26.7525,26.7876,226029.0
2021-10-21 12:40:00,30.49,30.51,30.45,30.45,158071.0,26.7964,26.814,26.7612,26.7612,158071.0
2021-10-21 12:50:00,30.46,30.53,30.45,30.5,164238.0,26.77,26.8315,26.7612,26.8052,164238.0
2021-10-21 13:00:00,30.49,30.59,30.49,30.54,183760.0,26.7964,26.8843,26.7964,26.8403,183760.0
2021-10-21 13:10:00,30.54,30.55,30.36,30.4,191157.0,26.8403,26.8491,26.6821,26.7173,191157.0
2021-10-21 13:20:00,30.4,30.41,30.29,30.32,161611.0,26.7173,26.7261,26.6206,26.647,161611.0
2021-10-21 13:30:00,30.32,30.36,30.24,30.27,184271.0,26.647,26.6821,26.5767,26.603,184271.0
2021-10-21 13:40:00,30.26,30.27,30.19,30.23,174265.0,26.5943,26.603,26.5327,26.5679,174265.0
2021-10-21 13:50:00,30.23,30.29,30.18,30.29,176684.0,26.5679,26.6206,26.5239,26.6206,176684.0
2021-10-21 14:00:00,30.29,30.3,30.2,30.23,209060.0,26.6206,26.6294,26.5415,26.5679,209060.0
2021-10-21 14:10:00,30.23,30.26,30.21,30.23,186865.0,26.5679,26.5943,26.5503,26.5679,186865.0
2021-10-21 14:20:00,30.23,30.24,30.12,30.22,280234.0,26.5679,26.5767,26.4712,26.5591,280234.0
2021-10-21 14:30:00,30.22,30.29,30.14,30.18,276892.0,26.5591,26.6206,26.4888,26.5239,276892.0
2021-10-21 14:40:00,30.19,30.23,30.1,30.22,225795.0,26.5327,26.5679,26.4536,26.5591,225795.0
2021-10-21 14:50:00,30.21,30.35,30.21,30.35,258157.0,26.5503,26.6734,26.5503,26.6734,258157.0
2021-10-21 15:00:00,30.34,30.42,30.31,30.32,307549.0,26.6646,26.7349,26.6382,26.647,307549.0
2021-10-21 15:10:00,30.32,30.41,30.29,30.4,217363.0,26.647,26.7261,26.6206,26.7173,217363.0
2021-10-21 15:20:00,30.4,30.57,30.38,30.55,311416.0,26.7173,26.8667,26.6997,26.8491,311416.0
2021-10-21 15:30:00,30.55,30.63,30.51,30.52,481428.0,26.8491,26.9194,26.814,26.8228,481428.0
2021-10-21 15:40:00,30.53,30.53,30.44,30.46,661238.0,26.8315,26.8315,26.7525,26.77,661238.0
2021-10-21 15:50:00,30.46,30.59,30.44,30.58,1627630.0,26.77,26.8843,26.7525,26.8755,1627630.0
2021-10-22 09:30:00,30.48,30.6,30.31,30.41,287770.0,26.7876,26.8931,26.6382,26.7261,287770.0
2021-10-22 09:40:00,30.42,30.74,30.41,30.72,287844.0,26.7349,27.0161,26.7261,26.9985,287844.0
2021-10-22 09:50:00,30.71,30.86,30.69,30.75,284864.0,26.9897,27.1216,26.9722,27.0249,284864.0
2021-10-22 10:00:00,30.75,30.94,30.75,30.94,362437.0,27.0249,27.1919,27.0249,27.1919,362437.0
2021-10-22 10:10:00,30.93,30.99,30.9,30.95,315640.0,27.1831,27.2358,27.1567,27.2007,315640.0
2021-10-22 10:20:00,30.96,31.0,30.9,30.93,392291.0,27.2095,27.2446,27.1567,27.1831,392291.0
2021-10-22 10:30:00,30.93,30.98,30.88,30.95,187484.0,27.1831,27.227,27.1392,27.2007,187484.0
2021-10-22 10:40:00,30.95,30.98,30.78,30.79,273446.0,27.2007,27.227,27.0513,27.0601,273446.0
2021-10-22 10:50:00,30.79,30.84,30.7,30.71,217003.0,27.0601,27.104,26.981,26.9897,217003.0
2021-10-22 11:00:00,30.71,30.87,30.69,30.84,250449.0,26.9897,27.1304,26.9722,27.104,250449.0
2021-10-22 11:10:00,30.84,30.84,30.75,30.8,180999.0,27.104,27.104,27.0249,27.0688,180999.0
2021-10-22 11:20:00,30.8,30.87,30.72,30.73,168441.0,27.0688,27.1304,26.9985,27.0073,168441.0
2021-10-22 11:30:00,30.73,30.73,30.58,30.58,327746.0,27.0073,27.0073,26.8755,26.8755,327746.0
2021-10-22 11:40:00,30.58,30.64,30.54,30.55,217221.0,26.8755,26.9282,26.8403,26.8491,217221.0
2021-10-22 11:50:00,30.55,30.74,30.52,30.74,169483.0,26.8491,27.0161,26.8228,27.0161,169483.0
2021-10-22 12:00:00,30.73,30.79,30.67,30.76,123791.0,27.0073,27.0601,26.9546,27.0337,123791.0
2021-10-22 12:10:00,30.75,30.8,30.74,30.78,129171.0,27.0249,27.0688,27.0161,27.0513,129171.0
2021-10-22 12:20:00,30.77,30.8,30.74,30.8,96443.0,27.0425,27.0688,27.0161,27.0688,96443.0
2021-10-22 12:30:00,30.79,30.81,30.75,30.76,111645.0,27.0601,27.0776,27.0249,27.0337,111645.0
2021-10-22 12:40:00,30.76,30.77,30.73,30.77,100384.0,27.0337,27.0425,27.0073,27.0425,100384.0
2021-10-22 12:50:00,30.77,30.78,30.7,30.71,77189.0,27.0425,27.0513,26.981,26.9897,77189.0
2021-10-22 13:00:00,30.71,30.75,30.67,30.74,120611.0,26.9897,27.0249,26.9546,27.0161,120611.0
2021-10-22 13:10:00,30.75,30.77,30.72,30.75,123774.0,27.0249,27.0425,26.9985,27.0249,123774.0
2021-10-22 13:20:00,30.75,30.79,30.71,30.71,119018.0,27.0249,27.0601,26.9897,26.9897,119018.0
2021-10-22 13:30:00,30.71,30.84,30.71,30.82,150581.0,26.9897,27.104,26.9897,27.0864,150581.0
2021-10-22 13:40:00,30.82,30.83,30.78,30.8,127576.0,27.0864,27.0952,27.0513,27.0688,127576.0
2021-10-22 13:50:00,30.8,30.88,30.8,30.82,108846.0,27.0688,27.1392,27.0688,27.0864,108846.0
2021-10-22 14:00:00,30.81,30.84,30.7,30.7,160621.0,27.0776,27.104,26.981,26.981,160621.0
2021-10-22 14:10:00,30.7,30.76,30.7,30.75,105909.0,26.981,27.0337,26.981,27.0249,105909.0
2021-10-22 14:20:00,30.75,30.77,30.72,30.75,137122.0,27.0249,27.0425,26.9985,27.0249,137122.0
2021-10-22 14:30:00,30.75,30.77,30.7,30.74,140700.0,27.0249,27.0425,26.981,27.0161,140700.0
2021-10-22 14:40:00,30.73,30.76,30.7,30.71,119990.0,27.0073,27.0337,26.981,26.9897,119990.0
2021-10-22 14:50:00,30.71,30.72,30.62,30.62,81939.0,26.9897,26.9985,26.9106,26.9106,81939.0
2021-10-22 15:00:00,30.62,30.67,30.61,30.63,165290.0,26.9106,26.9546,26.9019,26.9194,165290.0
2021-10-22 15:10:00,30.63,30.69,30.6,30.64,252055.0,26.9194,26.9722,26.8931,26.9282,252055.0
2021-10-22 15:20:00,30.64,30.7,30.63,30.67,197616.0,26.9282,26.981,26.9194,26.9546,197616.0
2021-10-22 15:30:00,30.67,30.74,30.6,30.62,342691.0,26.9546,27.0161,26.8931,26.9106,342691.0
2021-10-22 15:40:00,30.61,30.62,30.49,30.51,519618.0,26.9019,26.9106,26.7964,26.814,519618.0
2021-10-22 15:50:00,30.51,30.56,30.46,30.48,1256650.0,26.814,26.8579,26.77,26.7876,1256650.0
2021-10-25 09:30:00,30.85,30.85,30.54,30.72,336529.0,27.1128,27.1128,26.8403,26.9985,336529.0
2021-10-25 09:40:00,30.7,30.71,30.45,30.5,225145.0,26.981,26.9897,26.7612,26.8052,225145.0
2021-10-25 09:50:00,30.5,30.51,30.39,30.43,128305.0,26.8052,26.814,26.7085,26.7437,128305.0
2021-10-25 10:00:00,30.43,30.47,30.25,30.33,213347.0,26.7437,26.7788,26.5855,26.6558,213347.0
2021-10-25 10:10:00,30.33,30.47,30.32,30.47,140834.0,26.6558,26.7788,26.647,26.7788,140834.0
2021-10-25 10:20:00,30.47,30.59,30.42,30.55,196471.0,26.7788,26.8843,26.7349,26.8491,196471.0
2021-10-25 10:30:00,30.55,30.62,30.49,30.53,256141.0,26.8491,26.9106,26.7964,26.8315,256141.0
2021-10-25 10:40:00,30.52,30.62,30.5,30.61,187175.0,26.8228,26.9106,26.8052,26.9019,187175.0
2021-10-25 10:50:00,30.6,30.72,30.59,30.68,117847.0,26.8931,26.9985,26.8843,26.9634,117847.0
2021-10-25 11:00:00,30.67,30.7,30.64,30.7,116853.0,26.9546,26.981,26.9282,26.981,116853.0
2021-10-25 11:10:00,30.69,30.77,30.69,30.76,100570.0,26.9722,27.0425,26.9722,27.0337,100570.0
2021-10-25 11:20:00,30.75,30.77,30.71,30.74,114732.0,27.0249,27.0425,26.9897,27.0161,114732.0
2021-10-25 11:30:00,30.73,30.8,30.71,30.77,110422.0,27.0073,27.0688,26.9897,27.0425,110422.0
2021-10-25 11:40:00,30.77,30.83,30.76,30.82,97120.0,27.0425,27.0952,27.0337,27.0864,97120.0
2021-10-25 11:50:00,30.82,30.86,30.8,30.84,105632.0,27.0864,27.1216,27.0688,27.104,105632.0
2021-10-25 12:00:00,30.84,30.91,30.79,30.87,143752.0,27.104,27.1655,27.0601,27.1304,143752.0
2021-10-25 12:10:00,30.87,30.98,30.86,30.96,205764.0,27.1304,27.227,27.1216,27.2095,205764.0
2021-10-25 12:20:00,30.97,30.98,30.9,30.92,158494.0,27.2182,27.227,27.1567,27.1743,158494.0
2021-10-25 12:30:00,30.92,30.93,30.85,30.86,123177.0,27.1743,27.1831,27.1128,27.1216,123177.0
2021-10-25 12:40:00,30.86,30.87,30.76,30.79,119662.0,27.1216,27.1304,27.0337,27.0601,119662.0
2021-10-25 12:50:00,30.78,30.78,30.69,30.71,98696.0,27.0513,27.0513,26.9722,26.9897,98696.0
2021-10-25 13:00:00,30.71,30.81,30.7,30.79,81894.0,26.9897,27.0776,26.981,27.0601,81894.0
2021-10-25 13:10:00,30.78,30.8,30.76,30.78,61064.0,27.0513,27.0688,27.0337,27.0513,61064.0
2021-10-25 13:20:00,30.78,30.8,30.76,30.78,50615.0,27.0513,27.0688,27.0337,27.0513,50615.0
2021-10-25 13:30:00,30.79,30.79,30.72,30.74,74773.0,27.0601,27.0601,26.9985,27.0161,74773.0
2021-10-25 13:40:00,30.74,30.74,30.64,30.65,102174.0,27.0161,27.0161,26.9282,26.937,102174.0
2021-10-25 13:50:00,30.65,30.72,30.64,30.69,68974.0,26.937,26.9985,26.9282,26.9722,68974.0
2021-10-25 14:00:00,30.68,30.69,30.65,30.68,75302.0,26.9634,26.9722,26.937,26.9634,75302.0
2021-10-25 14:10:00,30.68,30.71,30.64,30.71,78913.0,26.9634,26.9897,26.9282,26.9897,78913.0
2021-10-25 14:20:00,30.71,30.74,30.68,30.71,91604.0,26.9897,27.0161,26.9634,26.9897,91604.0
2021-10-25 14:30:00,30.71,30.72,30.68,30.69,121399.0,26.9897,26.9985,26.9634,26.9722,121399.0
2021-10-25 14:40:00,30.69,30.69,30.62,30.64,95683.0,26.9722,26.9722,26.9106,26.9282,95683.0
2021-10-25 14:50:00,30.64,30.66,30.6,30.62,108115.0,26.9282,26.9458,26.8931,26.9106,108115.0
2021-10-25 15:00:00,30.62,30.65,30.6,30.65,90514.0,26.9106,26.937,26.8931,26.937,90514.0
2021-10-25 15:10:00,30.65,30.65,30.54,30.55,146248.0,26.937,26.937,26.8403,26.8491,146248.0
2021-10-25 15:20:00,30.55,30.56,30.49,30.5,178746.0,26.8491,26.8579,26.7964,26.8052,178746.0
2021-10-25 15:30:00,30.5,30.62,30.41,30.61,328702.0,26.8052,26.9106,26.7261,26.9019,328702.0
2021-10-25 15:40:00,30.61,30.67,30.59,30.63,313068.0,26.9019,26.9546,26.8843,26.9194,313068.0
2021-10-25 15:50:00,30.62,30.64,30.57,30.64,465227.0,26.9106,26.9282,26.8667,26.9282,465227.0
2021-10-26 09:30:00,30.75,30.78,30.25,30.37,478791.0,27.0249,27.0513,26.5855,26.6909,478791.0
2021-10-26 09:40:00,30.35,30.58,30.19,30.49,333540.0,26.6734,26.8755,26.5327,26.7964,333540.0
2021-10-26 09:50:00,30.49,30.56,30.36,30.41,155735.0,26.7964,26.8579,26.6821,26.7261,155735.0
2021-10-26 10:00:00,30.4,30.66,30.37,30.63,231028.0,26.7173,26.9458,26.6909,26.9194,231028.0
2021-10-26 10:10:00,30.63,30.73,30.63,30.7,133275.0,26.9194,27.0073,26.9194,26.981,133275.0
2021-10-26 10:20:00,30.69,30.7,30.56,30.58,130069.0,26.9722,26.981,26.8579,26.8755,130069.0
2021-10-26 10:30:00,30.58,30.59,30.53,30.53,100455.0,26.8755,26.8843,26.8315,26.8315,100455.0
2021-10-26 10:40:00,30.54,30.55,30.42,30.48,147120.0,26.8403,26.8491,26.7349,26.7876,147120.0
2021-10-26 10:50:00,30.49,30.62,30.48,30.6,417484.0,26.7964,26.9106,26.7876,26.8931,417484.0
2021-10-26 11:00:00,30.6,30.65,30.54,30.63,239832.0,26.8931,26.937,26.8403,26.9194,239832.0
2021-10-26 11:10:00,30.63,30.72,30.61,30.66,120099.0,26.9194,26.9985,26.9019,26.9458,120099.0
2021-10-26 11:20:00,30.67,30.71,30.65,30.69,117834.0,26.9546,26.9897,26.937,26.9722,117834.0
2021-10-26 11:30:00,30.69,30.71,30.6,30.63,90041.0,26.9722,26.9897,26.8931,26.9194,90041.0
2021-10-26 11:40:00,30.64,30.68,30.57,30.58,70662.0,26.9282,26.9634,26.8667,26.8755,70662.0
2021-10-26 11:50:00,30.57,30.57,30.39,30.4,156341.0,26.8667,26.8667,26.7085,26.7173,156341.0
2021-10-26 12:00:00,30.4,30.42,30.34,30.35,89236.0,26.7173,26.7349,26.6646,26.6734,89236.0
2021-10-26 12:10:00,30.35,30.42,30.34,30.39,72363.0,26.6734,26.7349,26.6646,26.7085,72363.0
2021-10-26 12:20:00,30.39,30.4,30.35,30.37,66388.0,26.7085,26.7173,26.6734,26.6909,66388.0
2021-10-26 12:30:00,30.36,30.37,30.25,30.26,151385.0,26.6821,26.6909,26.5855,26.5943,151385.0
2021-10-26 12:40:00,30.26,30.29,30.08,30.1,247269.0,26.5943,26.6206,26.4361,26.4536,247269.0
2021-10-26 12:50:00,30.1,30.13,29.98,30.08,355625.0,26.4536,26.48,26.3482,26.4361,355625.0
2021-10-26 13:00:00,30.08,30.1,30.02,30.08,137936.0,26.4361,26.4536,26.3833,26.4361,137936.0
2021-10-26 13:10:00,30.07,30.12,30.03,30.09,114035.0,26.4273,26.4712,26.3921,26.4449,114035.0
2021-10-26 13:20:00,30.09,30.13,30.07,30.12,89758.0,26.4449,26.48,26.4273,26.4712,89758.0
2021-10-26 13:30:00,30.12,30.22,30.1,30.16,130495.0,26.4712,26.5591,26.4536,26.5064,130495.0
2021-10-26 13:40:00,30.16,30.17,30.11,30.16,90253.0,26.5064,26.5152,26.4624,26.5064,90253.0
2021-10-26 13:50:00,30.16,30.2,30.14,30.18,94269.0,26.5064,26.5415,26.4888,26.5239,94269.0
2021-10-26 14:00:00,30.18,30.21,30.16,30.2,79731.0,26.5239,26.5503,26.5064,26.5415,79731.0
2021-10-26 14:10:00,30.19,30.27,30.19,30.27,100088.0,26.5327,26.603,26.5327,26.603,100088.0
2021-10-26 14:20:00,30.27,30.27,30.14,30.14,155680.0,26.603,26.603,26.4888,26.4888,155680.0
2021-10-26 14:30:00,30.14,30.2,30.08,30.12,174568.0,26.4888,26.5415,26.4361,26.4712,174568.0
2021-10-26 14:40:00,30.11,30.13,30.05,30.13,221118.0,26.4624,26.48,26.4097,26.48,221118.0
2021-10-26 14:50:00,30.13,30.18,30.11,30.15,113997.0,26.48,26.5239,26.4624,26.4976,113997.0
2021-10-26 15:00:00,30.15,30.21,30.14,30.19,105021.0,26.4976,26.5503,26.4888,26.5327,105021.0
2021-10-26 15:10:00,30.19,30.21,30.12,30.18,144933.0,26.5327,26.5503,26.4712,26.5239,144933.0
2021-10-26 15:20:00,30.19,30.2,30.1,30.11,108496.0,26.5327,26.5415,26.4536,26.4624,108496.0
2021-10-26 15:30:00,30.11,30.21,30.1,30.21,177402.0,26.4624,26.5503,26.4536,26.5503,177402.0
2021-10-26 15:40:00,30.21,30.28,30.2,30.21,400353.0,26.5503,26.6118,26.5415,26.5503,400353.0
2021-10-26 15:50:00,30.21,30.22,30.11,30.13,487494.0,26.5503,26.5591,26.4624,26.48,487494.0
2021-10-27 09:30:00,30.19,30.24,30.07,30.1,202917.0,26.5327,26.5767,26.4273,26.4536,202917.0
2021-10-27 09:40:00,30.1,30.31,30.0,30.21,193041.0,26.4536,26.6382,26.3658,26.5503,193041.0
2021-10-27 09:50:00,30.2,30.2,30.0,30.13,152380.0,26.5415,26.5415,26.3658,26.48,152380.0
2021-10-27 10:00:00,30.13,30.26,30.03,30.15,156810.0,26.48,26.5943,26.3921,26.4976,156810.0
2021-10-27 10:10:00,30.15,30.2,30.09,30.11,149873.0,26.4976,26.5415,26.4449,26.4624,149873.0
2021-10-27 10:20:00,30.11,30.18,29.97,29.99,118162.0,26.4624,26.5239,26.3394,26.357,118162.0
2021-10-27 10:30:00,29.98,30.01,29.77,29.77,172261.0,26.3482,26.3745,26.1636,26.1636,172261.0
2021-10-27 10:40:00,29.77,29.78,29.65,29.72,291170.0,26.1636,26.1724,26.0582,26.1197,291170.0
2021-10-27 10:50:00,29.71,29.78,29.68,29.76,194336.0,26.1109,26.1724,26.0845,26.1548,194336.0
2021-10-27 11:00:00,29.76,29.85,29.74,29.82,95829.0,26.1548,26.2339,26.1373,26.2076,95829.0
2021-10-27 11:10:00,29.81,29.88,29.8,29.83,99496.0,26.1988,26.2603,26.19,26.2163,99496.0
2021-10-27 11:20:00,29.83,29.9,29.79,29.9,121531.0,26.2163,26.2779,26.1812,26.2779,121531.0
2021-10-27 11:30:00,29.9,30.0,29.88,29.93,154322.0,26.2779,26.3658,26.2603,26.3042,154322.0
2021-10-27 11:40:00,29.92,29.96,29.88,29.88,149232.0,26.2954,26.3306,26.2603,26.2603,149232.0
2021-10-27 11:50:00,29.89,29.93,29.86,29.93,104209.0,26.2691,26.3042,26.2427,26.3042,104209.0
2021-10-27 12:00:00,29.93,29.98,29.88,29.96,85074.0,26.3042,26.3482,26.2603,26.3306,85074.0
2021-10-27 12:10:00,29.97,29.98,29.91,29.93,66031.0,26.3394,26.3482,26.2867,26.3042,66031.0
2021-10-27 12:20:00,29.93,29.98,29.92,29.96,107393.0,26.3042,26.3482,26.2954,26.3306,107393.0
2021-10-27 12:30:00,29.96,29.97,29.84,29.85,111886.0,26.3306,26.3394,26.2251,26.2339,111886.0
2021-10-27 12:40:00,29.86,29.94,29.84,29.91,81898.0,26.2427,26.313,26.2251,26.2867,81898.0
2021-10-27 12:50:00,29.92,29.95,29.88,29.94,74406.0,26.2954,26.3218,26.2603,26.313,74406.0
2021-10-27 13:00:00,29.94,29.99,29.92,29.98,77633.0,26.313,26.357,26.2954,26.3482,77633.0
2021-10-27 13:10:00,29.98,29.99,29.93,29.95,94361.0,26.3482,26.357,26.3042,26.3218,94361.0
2021-10-27 13:20:00,29.95,29.96,29.92,29.96,66268.0,26.3218,26.3306,26.2954,26.3306,66268.0
2021-10-27 13:30:00,29.96,29.97,29.86,29.89,89855.0,26.3306,26.3394,26.2427,26.2691,89855.0
2021-10-27 13:40:00,29.89,29.92,29.86,29.88,129966.0,26.2691,26.2954,26.2427,26.2603,129966.0
2021-10-27 13:50:00,29.89,29.94,29.88,29.94,69866.0,26.2691,26.313,26.2603,26.313,69866.0
2021-10-27 14:00:00,29.94,29.98,29.92,29.96,68605.0,26.313,26.3482,26.2954,26.3306,68605.0
2021-10-27 14:10:00,29.96,30.06,29.95,29.99,97588.0,26.3306,26.4185,26.3218,26.357,97588.0
2021-10-27 14:20:00,29.98,30.04,29.98,30.03,95185.0,26.3482,26.4009,26.3482,26.3921,95185.0
2021-10-27 14:30:00,30.03,30.04,29.95,29.95,94181.0,26.3921,26.4009,26.3218,26.3218,94181.0
2021-10-27 14:40:00,29.95,29.96,29.88,29.94,83030.0,26.3218,26.3306,26.2603,26.313,83030.0
2021-10-27 14:50:00,29.95,29.99,29.94,29.99,94799.0,26.3218,26.357,26.313,26.357,94799.0
2021-10-27 15:00:00,29.99,29.99,29.9,29.92,94821.0,26.357,26.357,26.2779,26.2954,94821.0
2021-10-27 15:10:00,29.92,29.92,29.76,29.77,140185.0,26.2954,26.2954,26.1548,26.1636,140185.0
2021-10-27 15:20:00,29.76,29.9,29.74,29.86,354503.0,26.1548,26.2779,26.1373,26.2427,354503.0
2021-10-27 15:30:00,29.85,29.94,29.78,29.86,288986.0,26.2339,26.313,26.1724,26.2427,288986.0
2021-10-27 15:40:00,29.86,29.87,29.75,29.76,314551.0,26.2427,26.2515,26.146,26.1548,314551.0
2021-10-27 15:50:00,29.75,29.76,29.68,29.7,586595.0,26.146,26.1548,26.0845,26.1021,586595.0
2021-10-28 09:30:00,29.93,30.09,29.85,29.88,160671.0,26.3042,26.4449,26.2339,26.2603,160671.0
2021-10-28 09:40:00,29.87,30.13,29.86,30.03,171597.0,26.2515,26.48,26.2427,26.3921,171597.0
2021-10-28 09:50:00,30.03,30.1,29.99,30.08,142406.0,26.3921,26.4536,26.357,26.4361,142406.0
2021-10-28 10:00:00,30.09,30.1,30.02,30.08,116846.0,26.4449,26.4536,26.3833,26.4361,116846.0
2021-10-28 10:10:00,30.08,30.16,30.05,30.06,112495.0,26.4361,26.5064,26.4097,26.4185,112495.0
2021-10-28 10:20:00,30.05,30.09,30.04,30.07,108020.0,26.4097,26.4449,26.4009,26.4273,108020.0
2021-10-28 10:30:00,30.07,30.11,30.03,30.08,135225.0,26.4273,26.4624,26.3921,26.4361,135225.0
2021-10-28 10:40:00,30.08,30.13,30.05,30.11,113629.0,26.4361,26.48,26.4097,26.4624,113629.0
2021-10-28 10:50:00,30.11,30.14,30.08,30.12,97873.0,26.4624,26.4888,26.4361,26.4712,97873.0
2021-10-28 11:00:00,30.11,30.18,30.08,30.16,85400.0,26.4624,26.5239,26.4361,26.5064,85400.0
2021-10-28 11:10:00,30.16,30.2,30.11,30.15,55842.0,26.5064,26.5415,26.4624,26.4976,55842.0
2021-10-28 11:20:00,30.15,30.18,30.08,30.13,80481.0,26.4976,26.5239,26.4361,26.48,80481.0
2021-10-28 11:30:00,30.13,30.18,30.12,30.15,64813.0,26.48,26.5239,26.4712,26.4976,64813.0
2021-10-28 11:40:00,30.15,30.17,30.06,30.07,74821.0,26.4976,26.5152,26.4185,26.4273,74821.0
2021-10-28 11:50:00,30.07,30.09,30.01,30.08,80839.0,26.4273,26.4449,26.3745,26.4361,80839.0
2021-10-28 12:00:00,30.08,30.11,30.05,30.05,76484.0,26.4361,26.4624,26.4097,26.4097,76484.0
2021-10-28 12:10:00,30.06,30.11,30.06,30.11,62763.0,26.4185,26.4624,26.4185,26.4624,62763.0
2021-10-28 12:20:00,30.11,30.14,30.06,30.06,53081.0,26.4624,26.4888,26.4185,26.4185,53081.0
2021-10-28 12:30:00,30.07,30.08,30.03,30.08,46842.0,26.4273,26.4361,26.3921,26.4361,46842.0
2021-10-28 12:40:00,30.07,30.12,30.06,30.12,88796.0,26.4273,26.4712,26.4185,26.4712,88796.0
2021-10-28 12:50:00,30.11,30.12,30.04,30.08,91561.0,26.4624,26.4712,26.4009,26.4361,91561.0
2021-10-28 13:00:00,30.08,30.18,30.08,30.17,52748.0,26.4361,26.5239,26.4361,26.5152,52748.0
2021-10-28 13:10:00,30.18,30.18,30.13,30.15,74448.0,26.5239,26.5239,26.48,26.4976,74448.0
2021-10-28 13:20:00,30.15,30.27,30.08,30.23,142639.0,26.4976,26.603,26.4361,26.5679,142639.0
2021-10-28 13:30:00,30.23,30.24,30.16,30.21,75223.0,26.5679,26.5767,26.5064,26.5503,75223.0
2021-10-28 13:40:00,30.21,30.32,30.2,30.24,189969.0,26.5503,26.647,26.5415,26.5767,189969.0
2021-10-28 13:50:00,30.24,30.29,30.23,30.28,83291.0,26.5767,26.6206,26.5679,26.6118,83291.0
2021-10-28 14:00:00,30.28,30.33,30.25,30.31,72007.0,26.6118,26.6558,26.5855,26.6382,72007.0
2021-10-28 14:10:00,30.31,30.35,30.29,30.35,71924.0,26.6382,26.6734,26.6206,26.6734,71924.0
2021-10-28 14:20:00,30.35,30.43,30.35,30.4,89966.0,26.6734,26.7437,26.6734,26.7173,89966.0
2021-10-28 14:30:00,30.4,30.4,30.35,30.37,100678.0,26.7173,26.7173,26.6734,26.6909,100678.0
2021-10-28 14:40:00,30.37,30.43,30.34,30.43,99043.0,26.6909,26.7437,26.6646,26.7437,99043.0
2021-10-28 14:50:00,30.43,30.45,30.38,30.43,115007.0,26.7437,26.7612,26.6997,26.7437,115007.0
2021-10-28 15:00:00,30.43,30.43,30.35,30.38,102963.0,26.7437,26.7437,26.6734,26.6997,102963.0
2021-10-28 15:10:00,30.38,30.43,30.36,30.43,84065.0,26.6997,26.7437,26.6821,26.7437,84065.0
2021-10-28 15:20:00,30.43,30.44,30.38,30.39,119240.0,26.7437,26.7525,26.6997,26.7085,119240.0
2021-10-28 15:30:00,30.39,30.42,30.34,30.41,195638.0,26.7085,26.7349,26.6646,26.7261,195638.0
2021-10-28 15:40:00,30.41,30.49,30.39,30.46,325292.0,26.7261,26.7964,26.7085,26.77,325292.0
2021-10-28 15:50:00,30.46,30.54,30.45,30.45,887798.0,26.77,26.8403,26.7612,26.7612,887798.0
2021-10-29 09:30:00,30.27,30.64,30.16,30.55,203106.0,26.603,26.9282,26.5064,26.8491,203106.0
2021-10-29 09:40:00,30.57,30.68,30.46,30.61,257576.0,26.8667,26.9634,26.77,26.9019,257576.0
2021-10-29 09:50:00,30.6,30.65,30.53,30.55,126840.0,26.8931,26.937,26.8315,26.8491,126840.0
2021-10-29 10:00:00,30.55,30.59,30.45,30.57,130430.0,26.8491,26.8843,26.7612,26.8667,130430.0
2021-10-29 10:10:00,30.55,30.56,30.34,30.44,127046.0,26.8491,26.8579,26.6646,26.7525,127046.0
2021-10-29 10:20:00,30.43,30.48,30.41,30.44,112884.0,26.7437,26.7876,26.7261,26.7525,112884.0
2021-10-29 10:30:00,30.44,30.44,30.34,30.35,208802.0,26.7525,26.7525,26.6646,26.6734,208802.0
2021-10-29 10:40:00,30.36,30.43,30.35,30.43,146992.0,26.6821,26.7437,26.6734,26.7437,146992.0
2021-10-29 10:50:00,30.43,30.51,30.43,30.45,109306.0,26.7437,26.814,26.7437,26.7612,109306.0
2021-10-29 11:00:00,30.44,30.48,30.42,30.48,82454.0,26.7525,26.7876,26.7349,26.7876,82454.0
2021-10-29 11:10:00,30.48,30.48,30.37,30.41,97628.0,26.7876,26.7876,26.6909,26.7261,97628.0
2021-10-29 11:20:00,30.41,30.44,30.38,30.39,78703.0,26.7261,26.7525,26.6997,26.7085,78703.0
2021-10-29 11:30:00,30.4,30.42,30.34,30.36,92077.0,26.7173,26.7349,26.6646,26.6821,92077.0
2021-10-29 11:40:00,30.36,30.4,30.35,30.37,82138.0,26.6821,26.7173,26.6734,26.6909,82138.0
2021-10-29 11:50:00,30.38,30.48,30.37,30.45,80200.0,26.6997,26.7876,26.6909,26.7612,80200.0
2021-10-29 12:00:00,30.44,30.52,30.42,30.52,54378.0,26.7525,26.8228,26.7349,26.8228,54378.0
2021-10-29 12:10:00,30.52,30.52,30.46,30.5,75971.0,26.8228,26.8228,26.77,26.8052,75971.0
2021-10-29 12:20:00,30.5,30.52,30.48,30.51,55163.0,26.8052,26.8228,26.7876,26.814,55163.0
2021-10-29 12:30:00,30.5,30.52,30.48,30.5,52911.0,26.8052,26.8228,26.7876,26.8052,52911.0
2021-10-29 12:40:00,30.49,30.5,30.43,30.46,117867.0,26.7964,26.8052,26.7437,26.77,117867.0
2021-10-29 12:50:00,30.46,30.48,30.3,30.32,106403.0,26.77,26.7876,26.6294,26.647,106403.0
2021-10-29 13:00:00,30.32,30.33,30.27,30.3,58345.0,26.647,26.6558,26.603,26.6294,58345.0
2021-10-29 13:10:00,30.3,30.33,30.29,30.3,101029.0,26.6294,26.6558,26.6206,26.6294,101029.0
2021-10-29 13:20:00,30.3,30.31,30.27,30.3,64063.0,26.6294,26.6382,26.603,26.6294,64063.0
2021-10-29 13:30:00,30.3,30.31,30.24,30.26,78232.0,26.6294,26.6382,26.5767,26.5943,78232.0
2021-10-29 13:40:00,30.26,30.32,30.26,30.27,131623.0,26.5943,26.647,26.5943,26.603,131623.0
2021-10-29 13:50:00,30.28,30.28,30.21,30.23,143376.0,26.6118,26.6118,26.5503,26.5679,143376.0
2021-10-29 14:00:00,30.23,30.24,30.16,30.2,112560.0,26.5679,26.5767,26.5064,26.5415,112560.0
2021-10-29 14:10:00,30.2,30.21,30.17,30.17,70488.0,26.5415,26.5503,26.5152,26.5152,70488.0
2021-10-29 14:20:00,30.18,30.19,30.1,30.13,88327.0,26.5239,26.5327,26.4536,26.48,88327.0
2021-10-29 14:30:00,30.13,30.19,30.1,30.17,139391.0,26.48,26.5327,26.4536,26.5152,139391.0
2021-10-29 14:40:00,30.17,30.23,30.17,30.22,99668.0,26.5152,26.5679,26.5152,26.5591,99668.0
2021-10-29 14:50:00,30.22,30.25,30.21,30.24,91267.0,26.5591,26.5855,26.5503,26.5767,91267.0
2021-10-29 15:00:00,30.23,30.26,30.19,30.2,135610.0,26.5679,26.5943,26.5327,26.5415,135610.0
2021-10-29 15:10:00,30.2,30.24,30.16,30.19,131722.0,26.5415,26.5767,26.5064,26.5327,131722.0
2021-10-29 15:20:00,30.19,30.23,30.15,30.23,143177.0,26.5327,26.5679,26.4976,26.5679,143177.0
2021-10-29 15:30:00,30.23,30.35,30.22,30.33,189656.0,26.5679,26.6734,26.5591,26.6558,189656.0
2021-10-29 15:40:00,30.33,30.39,30.32,30.35,248941.0,26.6558,26.7085,26.647,26.6734,248941.0
2021-10-29 15:50:00,30.34,30.39,30.29,30.33,738356.0,26.6646,26.7085,26.6206,26.6558,738356.0
2021-11-01 09:30:00,30.42,30.54,30.36,30.46,180156.0,26.7349,26.8403,26.6821,26.77,180156.0
2021-11-01 09:40:00,30.47,30.75,30.47,30.7,259757.0,26.7788,27.0249,26.7788,26.981,259757.0
2021-11-01 09:50:00,30.7,30.89,30.7,30.86,182147.0,26.981,27.1479,26.981,27.1216,182147.0
2021-11-01 10:00:00,30.86,30.96,30.76,30.88,227076.0,27.1216,27.2095,27.0337,27.1392,227076.0
2021-11-01 10:10:00,30.87,30.94,30.86,30.92,86620.0,27.1304,27.1919,27.1216,27.1743,86620.0
2021-11-01 10:20:00,30.92,30.96,30.86,30.96,95479.0,27.1743,27.2095,27.1216,27.2095,95479.0
2021-11-01 10:30:00,30.95,30.96,30.86,30.88,96769.0,27.2007,27.2095,27.1216,27.1392,96769.0
2021-11-01 10:40:00,30.88,30.93,30.86,30.91,95350.0,27.1392,27.1831,27.1216,27.1655,95350.0
2021-11-01 10:50:00,30.91,30.95,30.82,30.9,123901.0,27.1655,27.2007,27.0864,27.1567,123901.0
2021-11-01 11:00:00,30.9,30.98,30.87,30.92,107256.0,27.1567,27.227,27.1304,27.1743,107256.0
2021-11-01 11:10:00,30.92,30.99,30.91,30.99,87059.0,27.1743,27.2358,27.1655,27.2358,87059.0
2021-11-01 11:20:00,30.98,31.13,30.98,31.11,321214.0,27.227,27.3589,27.227,27.3413,321214.0
2021-11-01 11:30:00,31.12,31.17,31.07,31.07,125137.0,27.3501,27.394,27.3061,27.3061,125137.0
2021-11-01 11:40:00,31.07,31.16,31.06,31.12,93160.0,27.3061,27.3852,27.2973,27.3501,93160.0
2021-11-01 11:50:00,31.12,31.17,31.09,31.17,151880.0,27.3501,27.394,27.3237,27.394,151880.0
2021-11-01 12:00:00,31.17,31.2,31.15,31.16,92383.0,27.394,27.4204,27.3764,27.3852,92383.0
2021-11-01 12:10:00,31.16,31.2,31.12,31.17,66486.0,27.3852,27.4204,27.3501,27.394,66486.0
2021-11-01 12:20:00,31.17,31.19,31.14,31.14,190289.0,27.394,27.4116,27.3677,27.3677,190289.0
2021-11-01 12:30:00,31.15,31.16,31.07,31.14,80806.0,27.3764,27.3852,27.3061,27.3677,80806.0
2021-11-01 12:40:00,31.15,31.18,31.13,31.15,86208.0,27.3764,27.4028,27.3589,27.3764,86208.0
2021-11-01 12:50:00,31.14,31.14,31.09,31.11,95931.0,27.3677,27.3677,27.3237,27.3413,95931.0
2021-11-01 13:00:00,31.11,31.11,31.07,31.09,115224.0,27.3413,27.3413,27.3061,27.3237,115224.0
2021-11-01 13:10:00,31.09,31.09,31.0,31.0,104789.0,27.3237,27.3237,27.2446,27.2446,104789.0
2021-11-01 13:20:00,31.0,31.01,30.92,30.98,97044.0,27.2446,27.2534,27.1743,27.227,97044.0
2021-11-01 13:30:00,30.98,31.01,30.96,31.0,90671.0,27.227,27.2534,27.2095,27.2446,90671.0
2021-11-01 13:40:00,31.0,31.01,30.97,31.0,66961.0,27.2446,27.2534,27.2182,27.2446,66961.0
2021-11-01 13:50:00,31.0,31.0,30.94,30.99,92777.0,27.2446,27.2446,27.1919,27.2358,92777.0
2021-11-01 14:00:00,31.0,31.0,30.95,30.98,69680.0,27.2446,27.2446,27.2007,27.227,69680.0
2021-11-01 14:10:00,30.98,30.99,30.88,30.88,67183.0,27.227,27.2358,27.1392,27.1392,67183.0
2021-11-01 14:20:00,30.89,30.95,30.86,30.88,79829.0,27.1479,27.2007,27.1216,27.1392,79829.0
2021-11-01 14:30:00,30.88,30.96,30.87,30.89,69353.0,27.1392,27.2095,27.1304,27.1479,69353.0
2021-11-01 14:40:00,30.89,30.92,30.87,30.9,54936.0,27.1479,27.1743,27.1304,27.1567,54936.0
2021-11-01 14:50:00,30.9,30.91,30.85,30.87,107025.0,27.1567,27.1655,27.1128,27.1304,107025.0
2021-11-01 15:00:00,30.86,30.91,30.84,30.91,82223.0,27.1216,27.1655,27.104,27.1655,82223.0
2021-11-01 15:10:00,30.91,31.01,30.91,30.96,278618.0,27.1655,27.2534,27.1655,27.2095,278618.0
2021-11-01 15:20:00,30.96,31.09,30.94,31.07,120748.0,27.2095,27.3237,27.1919,27.3061,120748.0
2021-11-01 15:30:00,31.07,31.17,31.07,31.16,308960.0,27.3061,27.394,27.3061,27.3852,308960.0
2021-11-01 15:40:00,31.16,31.18,31.12,31.15,273392.0,27.3852,27.4028,27.3501,27.3764,273392.0
2021-11-01 15:50:00,31.15,31.26,31.15,31.25,1053400.0,27.3764,27.4731,27.3764,27.4643,1053400.0
2021-11-02 09:30:00,31.25,31.43,31.15,31.21,250965.0,27.4643,27.6225,27.3764,27.4292,250965.0
2021-11-02 09:40:00,31.2,31.4,31.17,31.31,163957.0,27.4204,27.5962,27.394,27.5171,163957.0
2021-11-02 09:50:00,31.32,31.38,31.25,31.31,134678.0,27.5258,27.5786,27.4643,27.5171,134678.0
2021-11-02 10:00:00,31.32,31.42,31.24,31.41,114976.0,27.5258,27.6137,27.4555,27.6049,114976.0
2021-11-02 10:10:00,31.41,31.49,31.3,31.46,187182.0,27.6049,27.6753,27.5083,27.6489,187182.0
2021-11-02 10:20:00,31.46,31.53,31.41,31.52,159537.0,27.6489,27.7104,27.6049,27.7016,159537.0
2021-11-02 10:30:00,31.52,31.63,31.48,31.56,328416.0,27.7016,27.7983,27.6665,27.7368,328416.0
2021-11-02 10:40:00,31.56,31.56,31.35,31.36,182218.0,27.7368,27.7368,27.5522,27.561,182218.0
2021-11-02 10:50:00,31.36,31.37,31.25,31.33,222625.0,27.561,27.5698,27.4643,27.5346,222625.0
2021-11-02 11:00:00,31.33,31.46,31.32,31.43,109716.0,27.5346,27.6489,27.5258,27.6225,109716.0
2021-11-02 11:10:00,31.43,31.44,31.37,31.4,120757.0,27.6225,27.6313,27.5698,27.5962,120757.0
2021-11-02 11:20:00,31.4,31.46,31.37,31.46,104382.0,27.5962,27.6489,27.5698,27.6489,104382.0
2021-11-02 11:30:00,31.46,31.48,31.38,31.42,138601.0,27.6489,27.6665,27.5786,27.6137,138601.0
2021-11-02 11:40:00,31.42,31.43,31.22,31.23,169565.0,27.6137,27.6225,27.438,27.4468,169565.0
2021-11-02 11:50:00,31.22,31.25,31.14,31.15,114315.0,27.438,27.4643,27.3677,27.3764,114315.0
2021-11-02 12:00:00,31.16,31.17,31.05,31.07,136792.0,27.3852,27.394,27.2886,27.3061,136792.0
2021-11-02 12:10:00,31.08,31.08,30.99,31.02,175785.0,27.3149,27.3149,27.2358,27.2622,175785.0
2021-11-02 12:20:00,31.02,31.05,31.0,31.03,119502.0,27.2622,27.2886,27.2446,27.271,119502.0
2021-11-02 12:30:00,31.03,31.08,30.98,31.07,131414.0,27.271,27.3149,27.227,27.3061,131414.0
2021-11-02 12:40:00,31.07,31.15,31.05,31.13,90333.0,27.3061,27.3764,27.2886,27.3589,90333.0
2021-11-02 12:50:00,31.13,31.17,31.09,31.09,171919.0,27.3589,27.394,27.3237,27.3237,171919.0
2021-11-02 13:00:00,31.09,31.1,31.05,31.09,78448.0,27.3237,27.3325,27.2886,27.3237,78448.0
2021-11-02 13:10:00,31.09,31.11,31.05,31.08,162611.0,27.3237,27.3413,27.2886,27.3149,162611.0
2021-11-02 13:20:00,31.08,31.09,30.9,30.92,275206.0,27.3149,27.3237,27.1567,27.1743,275206.0
2021-11-02 13:30:00,30.92,30.94,30.88,30.94,170594.0,27.1743,27.1919,27.1392,27.1919,170594.0
2021-11-02 13:40:00,30.94,30.95,30.85,30.91,150203.0,27.1919,27.2007,27.1128,27.1655,150203.0
2021-11-02 13:50:00,30.91,30.94,30.85,30.89,120087.0,27.1655,27.1919,27.1128,27.1479,120087.0
2021-11-02 14:00:00,30.89,30.93,30.8,30.82,154890.0,27.1479,27.1831,27.0688,27.0864,154890.0
2021-11-02 14:10:00,30.82,30.9,30.75,30.89,184306.0,27.0864,27.1567,27.0249,27.1479,184306.0
2021-11-02 14:20:00,30.9,30.94,30.89,30.91,109756.0,27.1567,27.1919,27.1479,27.1655,109756.0
2021-11-02 14:30:00,30.92,30.95,30.9,30.94,149437.0,27.1743,27.2007,27.1567,27.1919,149437.0
2021-11-02 14:40:00,30.94,30.95,30.91,30.93,100213.0,27.1919,27.2007,27.1655,27.1831,100213.0
2021-11-02 14:50:00,30.93,30.95,30.91,30.94,285186.0,27.1831,27.2007,27.1655,27.1919,285186.0
2021-11-02 15:00:00,30.94,31.03,30.93,31.02,182414.0,27.1919,27.271,27.1831,27.2622,182414.0
2021-11-02 15:10:00,31.02,31.05,30.98,31.05,100331.0,27.2622,27.2886,27.227,27.2886,100331.0
2021-11-02 15:20:00,31.05,31.1,31.04,31.1,121899.0,27.2886,27.3325,27.2798,27.3325,121899.0
2021-11-02 15:30:00,31.1,31.12,31.02,31.04,214217.0,27.3325,27.3501,27.2622,27.2798,214217.0
2021-11-02 15:40:00,31.04,31.05,30.95,30.98,338538.0,27.2798,27.2886,27.2007,27.227,338538.0
2021-11-02 15:50:00,30.98,31.02,30.96,31.02,472859.0,27.227,27.2622,27.2095,27.2622,472859.0
2021-11-03 09:30:00,30.9,30.96,30.75,30.76,196383.0,27.1567,27.2095,27.0249,27.0337,196383.0
2021-11-03 09:40:00,30.76,30.98,30.75,30.91,141242.0,27.0337,27.227,27.0249,27.1655,141242.0
2021-11-03 09:50:00,30.91,31.08,30.91,30.98,136203.0,27.1655,27.3149,27.1655,27.227,136203.0
2021-11-03 10:00:00,30.98,31.16,30.96,31.16,110218.0,27.227,27.3852,27.2095,27.3852,110218.0
2021-11-03 10:10:00,31.16,31.19,31.07,31.07,93873.0,27.3852,27.4116,27.3061,27.3061,93873.0
2021-11-03 10:20:00,31.08,31.13,31.04,31.1,138796.0,27.3149,27.3589,27.2798,27.3325,138796.0
2021-11-03 10:30:00,31.11,31.13,31.08,31.13,76194.0,27.3413,27.3589,27.3149,27.3589,76194.0
2021-11-03 10:40:00,31.13,31.24,31.13,31.24,91442.0,27.3589,27.4555,27.3589,27.4555,91442.0
2021-11-03 10:50:00,31.23,31.31,31.22,31.23,131328.0,27.4468,27.5171,27.438,27.4468,131328.0
2021-11-03 11:00:00,31.22,31.27,31.18,31.19,79461.0,27.438,27.4819,27.4028,27.4116,79461.0
2021-11-03 11:10:00,31.19,31.3,31.16,31.29,132839.0,27.4116,27.5083,27.3852,27.4995,132839.0
2021-11-03 11:20:00,31.29,31.33,31.25,31.29,70926.0,27.4995,27.5346,27.4643,27.4995,70926.0
2021-11-03 11:30:00,31.29,31.38,31.27,31.28,137026.0,27.4995,27.5786,27.4819,27.4907,137026.0
2021-11-03 11:40:00,31.29,31.33,31.25,31.31,61653.0,27.4995,27.5346,27.4643,27.5171,61653.0
2021-11-03 11:50:00,31.32,31.36,31.28,31.31,72195.0,27.5258,27.561,27.4907,27.5171,72195.0
2021-11-03 12:00:00,31.31,31.33,31.23,31.23,51910.0,27.5171,27.5346,27.4468,27.4468,51910.0
2021-11-03 12:10:00,31.23,31.23,31.1,31.11,134482.0,27.4468,27.4468,27.3325,27.3413,134482.0
2021-11-03 12:20:00,31.11,31.15,31.05,31.1,95486.0,27.3413,27.3764,27.2886,27.3325,95486.0
2021-11-03 12:30:00,31.09,31.12,31.09,31.1,47127.0,27.3237,27.3501,27.3237,27.3325,47127.0
2021-11-03 12:40:00,31.1,31.11,30.98,30.98,79806.0,27.3325,27.3413,27.227,27.227,79806.0
2021-11-03 12:50:00,30.98,31.0,30.96,30.99,55015.0,27.227,27.2446,27.2095,27.2358,55015.0
2021-11-03 13:00:00,30.99,31.04,30.97,31.0,79975.0,27.2358,27.2798,27.2182,27.2446,79975.0
2021-11-03 13:10:00,31.0,31.03,30.98,31.03,22135.0,27.2446,27.271,27.227,27.271,22135.0
2021-11-03 13:20:00,31.04,31.08,31.01,31.02,61536.0,27.2798,27.3149,27.2534,27.2622,61536.0
2021-11-03 13:30:00,31.02,31.05,30.99,31.01,65401.0,27.2622,27.2886,27.2358,27.2534,65401.0
2021-11-03 13:40:00,31.01,31.03,30.92,30.95,88980.0,27.2534,27.271,27.1743,27.2007,88980.0
2021-11-03 13:50:00,30.94,30.97,30.93,30.97,53530.0,27.1919,27.2182,27.1831,27.2182,53530.0
2021-11-03 14:00:00,30.96,31.13,30.95,31.07,65294.0,27.2095,27.3589,27.2007,27.3061,65294.0
2021-11-03 14:10:00,31.07,31.18,31.04,31.18,74195.0,27.3061,27.4028,27.2798,27.4028,74195.0
2021-11-03 14:20:00,31.17,31.21,31.15,31.17,67642.0,27.394,27.4292,27.3764,27.394,67642.0
2021-11-03 14:30:00,31.16,31.23,31.1,31.21,110331.0,27.3852,27.4468,27.3325,27.4292,110331.0
2021-11-03 14:40:00,31.22,31.28,31.2,31.28,118032.0,27.438,27.4907,27.4204,27.4907,118032.0
2021-11-03 14:50:00,31.28,31.33,31.21,31.24,101784.0,27.4907,27.5346,27.4292,27.4555,101784.0
2021-11-03 15:00:00,31.24,31.31,31.22,31.3,98144.0,27.4555,27.5171,27.438,27.5083,98144.0
2021-11-03 15:10:00,31.29,31.32,31.25,31.25,81089.0,27.4995,27.5258,27.4643,27.4643,81089.0
2021-11-03 15:20:00,31.26,31.27,31.21,31.25,116627.0,27.4731,27.4819,27.4292,27.4643,116627.0
2021-11-03 15:30:00,31.25,31.26,31.18,31.23,170554.0,27.4643,27.4731,27.4028,27.4468,170554.0
2021-11-03 15:40:00,31.23,31.28,31.21,31.24,203162.0,27.4468,27.4907,27.4292,27.4555,203162.0
2021-11-03 15:50:00,31.24,31.29,31.2,31.25,856672.0,27.4555,27.4995,27.4204,27.4643,856672.0
2021-11-04 09:30:00,31.29,31.46,31.27,31.38,175137.0,27.4995,27.6489,27.4819,27.5786,175137.0
2021-11-04 09:40:00,31.38,31.47,31.36,31.42,114479.0,27.5786,27.6577,27.561,27.6137,114479.0
2021-11-04 09:50:00,31.41,31.56,31.41,31.49,209053.0,27.6049,27.7368,27.6049,27.6753,209053.0
2021-11-04 10:00:00,31.49,31.62,31.46,31.59,93331.0,27.6753,27.7895,27.6489,27.7631,93331.0
2021-11-04 10:10:00,31.6,31.65,31.57,31.6,74049.0,27.7719,27.8159,27.7456,27.7719,74049.0
2021-11-04 10:20:00,31.59,31.59,31.47,31.54,77350.0,27.7631,27.7631,27.6577,27.7192,77350.0
2021-11-04 10:30:00,31.55,31.6,31.4,31.42,254820.0,27.728,27.7719,27.5962,27.6137,254820.0
2021-11-04 10:40:00,31.42,31.44,31.34,31.38,108585.0,27.6137,27.6313,27.5434,27.5786,108585.0
2021-11-04 10:50:00,31.38,31.4,31.31,31.34,46618.0,27.5786,27.5962,27.5171,27.5434,46618.0
2021-11-04 11:00:00,31.34,31.36,31.2,31.26,93514.0,27.5434,27.561,27.4204,27.4731,93514.0
2021-11-04 11:10:00,31.25,31.3,31.21,31.29,68082.0,27.4643,27.5083,27.4292,27.4995,68082.0
2021-11-04 11:20:00,31.29,31.29,31.17,31.24,87810.0,27.4995,27.4995,27.394,27.4555,87810.0
2021-11-04 11:30:00,31.23,31.28,31.2,31.26,80650.0,27.4468,27.4907,27.4204,27.4731,80650.0
2021-11-04 11:40:00,31.26,31.29,31.21,31.28,65482.0,27.4731,27.4995,27.4292,27.4907,65482.0
2021-11-04 11:50:00,31.28,31.39,31.26,31.39,61443.0,27.4907,27.5874,27.4731,27.5874,61443.0
2021-11-04 12:00:00,31.38,31.38,31.33,31.35,80323.0,27.5786,27.5786,27.5346,27.5522,80323.0
2021-11-04 12:10:00,31.35,31.36,31.31,31.34,74319.0,27.5522,27.561,27.5171,27.5434,74319.0
2021-11-04 12:20:00,31.34,31.34,31.29,31.32,58157.0,27.5434,27.5434,27.4995,27.5258,58157.0
2021-11-04 12:30:00,31.33,31.36,31.31,31.35,32312.0,27.5346,27.561,27.5171,27.5522,32312.0
2021-11-04 12:40:00,31.35,31.37,31.33,31.35,52284.0,27.5522,27.5698,27.5346,27.5522,52284.0
2021-11-04 12:50:00,31.35,31.38,31.34,31.35,46615.0,27.5522,27.5786,27.5434,27.5522,46615.0
2021-11-04 13:00:00,31.36,31.37,31.33,31.34,49673.0,27.561,27.5698,27.5346,27.5434,49673.0
2021-11-04 13:10:00,31.35,31.38,31.34,31.37,51352.0,27.5522,27.5786,27.5434,27.5698,51352.0
2021-11-04 13:20:00,31.37,31.4,31.35,31.39,72075.0,27.5698,27.5962,27.5522,27.5874,72075.0
2021-11-04 13:30:00,31.39,31.42,31.37,31.41,66869.0,27.5874,27.6137,27.5698,27.6049,66869.0
2021-11-04 13:40:00,31.41,31.44,31.37,31.37,74926.0,27.6049,27.6313,27.5698,27.5698,74926.0
2021-11-04 13:50:00,31.37,31.39,31.36,31.37,51144.0,27.5698,27.5874,27.561,27.5698,51144.0
2021-11-04 14:00:00,31.37,31.38,31.24,31.32,105728.0,27.5698,27.5786,27.4555,27.5258,105728.0
2021-11-04 14:10:00,31.32,31.32,31.25,31.27,53917.0,27.5258,27.5258,27.4643,27.4819,53917.0
2021-11-04 14:20:00,31.27,31.27,31.2,31.21,89363.0,27.4819,27.4819,27.4204,27.4292,89363.0
2021-11-04 14:30:00,31.21,31.22,31.18,31.21,74061.0,27.4292,27.438,27.4028,27.4292,74061.0
2021-11-04 14:40:00,31.21,31.23,31.14,31.15,65930.0,27.4292,27.4468,27.3677,27.3764,65930.0
2021-11-04 14:50:00,31.14,31.16,31.12,31.13,83260.0,27.3677,27.3852,27.3501,27.3589,83260.0
2021-11-04 15:00:00,31.12,31.2,31.11,31.19,86229.0,27.3501,27.4204,27.3413,27.4116,86229.0
2021-11-04 15:10:00,31.2,31.27,31.19,31.27,87132.0,27.4204,27.4819,27.4116,27.4819,87132.0
2021-11-04 15:20:00,31.27,31.29,31.22,31.22,88818.0,27.4819,27.4995,27.438,27.438,88818.0
2021-11-04 15:30:00,31.23,31.24,31.18,31.18,95605.0,27.4468,27.4555,27.4028,27.4028,95605.0
2021-11-04 15:40:00,31.19,31.27,31.16,31.26,324348.0,27.4116,27.4819,27.3852,27.4731,324348.0
2021-11-04 15:50:00,31.26,31.33,31.25,31.33,486794.0,27.4731,27.5346,27.4643,27.5346,486794.0
2021-11-05 09:30:00,31.59,31.75,31.5,31.6,170060.0,27.7631,27.9038,27.684,27.7719,170060.0
2021-11-05 09:40:00,31.61,31.86,31.58,31.85,155534.0,27.7807,28.0004,27.7544,27.9916,155534.0
2021-11-05 09:50:00,31.86,31.91,31.78,31.79,153219.0,28.0004,28.0444,27.9301,27.9389,153219.0
2021-11-05 10:00:00,31.78,31.82,31.7,31.71,142582.0,27.9301,27.9653,27.8598,27.8686,142582.0
2021-11-05 10:10:00,31.71,31.75,31.65,31.69,192737.0,27.8686,27.9038,27.8159,27.851,192737.0
2021-11-05 10:20:00,31.69,31.82,31.61,31.8,323776.0,27.851,27.9653,27.7807,27.9477,323776.0
2021-11-05 10:30:00,31.8,31.86,31.79,31.83,139617.0,27.9477,28.0004,27.9389,27.9741,139617.0
2021-11-05 10:40:00,31.83,31.84,31.74,31.8,147954.0,27.9741,27.9829,27.895,27.9477,147954.0
2021-11-05 10:50:00,31.8,31.81,31.74,31.79,131106.0,27.9477,27.9565,27.895,27.9389,131106.0
2021-11-05 11:00:00,31.79,31.8,31.74,31.75,101322.0,27.9389,27.9477,27.895,27.9038,101322.0
2021-11-05 11:10:00,31.75,31.76,31.7,31.76,240695.0,27.9038,27.9125,27.8598,27.9125,240695.0
2021-11-05 11:20:00,31.76,31.78,31.71,31.76,93301.0,27.9125,27.9301,27.8686,27.9125,93301.0
2021-11-05 11:30:00,31.76,31.8,31.73,31.79,151767.0,27.9125,27.9477,27.8862,27.9389,151767.0
2021-11-05 11:40:00,31.78,31.85,31.78,31.83,93316.0,27.9301,27.9916,27.9301,27.9741,93316.0
2021-11-05 11:50:00,31.83,31.85,31.77,31.78,81835.0,27.9741,27.9916,27.9213,27.9301,81835.0
2021-11-05 12:00:00,31.79,31.79,31.7,31.71,81651.0,27.9389,27.9389,27.8598,27.8686,81651.0
2021-11-05 12:10:00,31.71,31.74,31.67,31.68,53336.0,27.8686,27.895,27.8334,27.8422,53336.0
2021-11-05 12:20:00,31.68,31.68,31.63,31.64,41572.0,27.8422,27.8422,27.7983,27.8071,41572.0
2021-11-05 12:30:00,31.64,31.65,31.55,31.59,57457.0,27.8071,27.8159,27.728,27.7631,57457.0
2021-11-05 12:40:00,31.59,31.6,31.53,31.55,66360.0,27.7631,27.7719,27.7104,27.728,66360.0
2021-11-05 12:50:00,31.55,31.67,31.52,31.67,67134.0,27.728,27.8334,27.7016,27.8334,67134.0
2021-11-05 13:00:00,31.67,31.67,31.63,31.64,51104.0,27.8334,27.8334,27.7983,27.8071,51104.0
2021-11-05 13:10:00,31.64,31.66,31.59,31.66,98887.0,27.8071,27.8247,27.7631,27.8247,98887.0
2021-11-05 13:20:00,31.66,31.69,31.57,31.57,74375.0,27.8247,27.851,27.7456,27.7456,74375.0
2021-11-05 13:30:00,31.57,31.71,31.56,31.69,92757.0,27.7456,27.8686,27.7368,27.851,92757.0
2021-11-05 13:40:00,31.69,31.69,31.56,31.62,97003.0,27.851,27.851,27.7368,27.7895,97003.0
2021-11-05 13:50:00,31.62,31.71,31.61,31.7,66296.0,27.7895,27.8686,27.7807,27.8598,66296.0
2021-11-05 14:00:00,31.69,31.71,31.66,31.69,52910.0,27.851,27.8686,27.8247,27.851,52910.0
2021-11-05 14:10:00,31.68,31.74,31.67,31.71,80188.0,27.8422,27.895,27.8334,27.8686,80188.0
2021-11-05 14:20:00,31.71,31.77,31.67,31.77,86018.0,27.8686,27.9213,27.8334,27.9213,86018.0
2021-11-05 14:30:00,31.77,31.9,31.75,31.85,724245.0,27.9213,28.0356,27.9038,27.9916,724245.0
2021-11-05 14:40:00,31.85,31.95,31.8,31.93,784817.0,27.9916,28.0795,27.9477,28.062,784817.0
2021-11-05 14:50:00,31.94,31.98,31.91,31.96,155326.0,28.0707,28.1059,28.0444,28.0883,155326.0
2021-11-05 15:00:00,31.97,31.98,31.91,31.95,154631.0,28.0971,28.1059,28.0444,28.0795,154631.0
2021-11-05 15:10:00,31.95,31.97,31.92,31.96,112193.0,28.0795,28.0971,28.0532,28.0883,112193.0
2021-11-05 15:20:00,31.96,31.98,31.9,31.94,127112.0,28.0883,28.1059,28.0356,28.0707,127112.0
2021-11-05 15:30:00,31.94,32.04,31.93,32.0,313605.0,28.0707,28.1586,28.062,28.1235,313605.0
2021-11-05 15:40:00,32.0,32.01,31.92,31.95,246497.0,28.1235,28.1323,28.0532,28.0795,246497.0
2021-11-05 15:50:00,31.95,32.0,31.92,31.94,546189.0,28.0795,28.1235,28.0532,28.0707,546189.0
2021-11-08 09:30:00,31.9,32.28,31.82,32.1,272780.0,28.0356,28.3696,27.9653,28.2114,272780.0
2021-11-08 09:40:00,32.1,32.17,32.0,32.16,227918.0,28.2114,28.2729,28.1235,28.2641,227918.0
2021-11-08 09:50:00,32.16,32.16,31.88,31.97,176174.0,28.2641,28.2641,28.018,28.0971,176174.0
2021-11-08 10:00:00,31.97,31.97,31.78,31.81,173942.0,28.0971,28.0971,27.9301,27.9565,173942.0
2021-11-08 10:10:00,31.81,31.97,31.81,31.94,148558.0,27.9565,28.0971,27.9565,28.0707,148558.0
2021-11-08 10:20:00,31.94,32.03,31.91,31.99,93013.0,28.0707,28.1498,28.0444,28.1147,93013.0
2021-11-08 10:30:00,31.99,32.05,31.98,32.02,114735.0,28.1147,28.1674,28.1059,28.141,114735.0
2021-11-08 10:40:00,32.01,32.12,31.97,32.09,190304.0,28.1323,28.2289,28.0971,28.2026,190304.0
2021-11-08 10:50:00,32.09,32.11,32.0,32.04,237555.0,28.2026,28.2201,28.1235,28.1586,237555.0
2021-11-08 11:00:00,32.03,32.07,32.01,32.07,113439.0,28.1498,28.185,28.1323,28.185,113439.0
2021-11-08 11:10:00,32.07,32.11,32.03,32.08,74929.0,28.185,28.2201,28.1498,28.1938,74929.0
2021-11-08 11:20:00,32.08,32.12,32.04,32.09,85974.0,28.1938,28.2289,28.1586,28.2026,85974.0
2021-11-08 11:30:00,32.09,32.14,32.08,32.09,81948.0,28.2026,28.2465,28.1938,28.2026,81948.0
2021-11-08 11:40:00,32.09,32.16,32.08,32.16,91137.0,28.2026,28.2641,28.1938,28.2641,91137.0
2021-11-08 11:50:00,32.15,32.19,32.1,32.1,75082.0,28.2553,28.2905,28.2114,28.2114,75082.0
2021-11-08 12:00:00,32.1,32.13,32.07,32.1,90219.0,28.2114,28.2377,28.185,28.2114,90219.0
2021-11-08 12:10:00,32.09,32.1,32.03,32.05,65072.0,28.2026,28.2114,28.1498,28.1674,65072.0
2021-11-08 12:20:00,32.05,32.07,32.0,32.0,68433.0,28.1674,28.185,28.1235,28.1235,68433.0
2021-11-08 12:30:00,32.01,32.01,31.95,31.97,73612.0,28.1323,28.1323,28.0795,28.0971,73612.0
2021-11-08 12:40:00,31.97,31.98,31.87,31.9,81524.0,28.0971,28.1059,28.0092,28.0356,81524.0
2021-11-08 12:50:00,31.89,31.91,31.87,31.89,63864.0,28.0268,28.0444,28.0092,28.0268,63864.0
2021-11-08 13:00:00,31.89,31.89,31.83,31.84,69532.0,28.0268,28.0268,27.9741,27.9829,69532.0
2021-11-08 13:10:00,31.85,31.9,31.8,31.82,78843.0,27.9916,28.0356,27.9477,27.9653,78843.0
2021-11-08 13:20:00,31.82,31.85,31.78,31.78,58619.0,27.9653,27.9916,27.9301,27.9301,58619.0
2021-11-08 13:30:00,31.78,31.8,31.73,31.76,97292.0,27.9301,27.9477,27.8862,27.9125,97292.0
2021-11-08 13:40:00,31.76,31.78,31.71,31.74,118257.0,27.9125,27.9301,27.8686,27.895,118257.0
2021-11-08 13:50:00,31.74,31.75,31.69,31.73,99773.0,27.895,27.9038,27.851,27.8862,99773.0
2021-11-08 14:00:00,31.73,31.78,31.72,31.75,70944.0,27.8862,27.9301,27.8774,27.9038,70944.0
2021-11-08 14:10:00,31.76,31.76,31.69,31.75,83707.0,27.9125,27.9125,27.851,27.9038,83707.0
2021-11-08 14:20:00,31.75,31.75,31.66,31.67,75409.0,27.9038,27.9038,27.8247,27.8334,75409.0
2021-11-08 14:30:00,31.66,31.73,31.65,31.72,89573.0,27.8247,27.8862,27.8159,27.8774,89573.0
2021-11-08 14:40:00,31.72,31.74,31.69,31.69,79226.0,27.8774,27.895,27.851,27.851,79226.0
2021-11-08 14:50:00,31.69,31.71,31.67,31.69,70201.0,27.851,27.8686,27.8334,27.851,70201.0
2021-11-08 15:00:00,31.7,31.7,31.61,31.63,123782.0,27.8598,27.8598,27.7807,27.7983,123782.0
2021-11-08 15:10:00,31.62,31.64,31.61,31.62,113632.0,27.7895,27.8071,27.7807,27.7895,113632.0
2021-11-08 15:20:00,31.62,31.64,31.52,31.54,201487.0,27.7895,27.8071,27.7016,27.7192,201487.0
2021-11-08 15:30:00,31.54,31.67,31.52,31.66,211091.0,27.7192,27.8334,27.7016,27.8247,211091.0
2021-11-08 15:40:00,31.66,31.73,31.64,31.64,241456.0,27.8247,27.8862,27.8071,27.8071,241456.0
2021-11-08 15:50:00,31.64,31.66,31.54,31.6,805546.0,27.8071,27.8247,27.7192,27.7719,805546.0
2021-11-09 09:30:00,31.6,32.11,31.58,31.77,248121.0,27.7719,28.2201,27.7544,27.9213,248121.0
2021-11-09 09:40:00,31.77,31.81,31.64,31.7,159986.0,27.9213,27.9565,27.8071,27.8598,159986.0
2021-11-09 09:50:00,31.7,31.72,31.58,31.64,164409.0,27.8598,27.8774,27.7544,27.8071,164409.0
2021-11-09 10:00:00,31.64,31.7,31.53,31.55,149065.0,27.8071,27.8598,27.7104,27.728,149065.0
2021-11-09 10:10:00,31.55,31.72,31.54,31.55,114673.0,27.728,27.8774,27.7192,27.728,114673.0
2021-11-09 10:20:00,31.56,31.68,31.53,31.68,103436.0,27.7368,27.8422,27.7104,27.8422,103436.0
2021-11-09 10:30:00,31.68,31.77,31.68,31.73,68149.0,27.8422,27.9213,27.8422,27.8862,68149.0
2021-11-09 10:40:00,31.74,31.82,31.71,31.74,57443.0,27.895,27.9653,27.8686,27.895,57443.0
2021-11-09 10:50:00,31.74,31.74,31.66,31.73,80363.0,27.895,27.895,27.8247,27.8862,80363.0
2021-11-09 11:00:00,31.73,31.8,31.73,31.73,54319.0,27.8862,27.9477,27.8862,27.8862,54319.0
2021-11-09 11:10:00,31.73,31.73,31.63,31.68,79471.0,27.8862,27.8862,27.7983,27.8422,79471.0
2021-11-09 11:20:00,31.67,31.71,31.65,31.65,74108.0,27.8334,27.8686,27.8159,27.8159,74108.0
2021-11-09 11:30:00,31.65,31.74,31.64,31.71,65215.0,27.8159,27.895,27.8071,27.8686,65215.0
2021-11-09 11:40:00,31.72,31.77,31.71,31.71,48418.0,27.8774,27.9213,27.8686,27.8686,48418.0
2021-11-09 11:50:00,31.71,31.72,31.67,31.68,50696.0,27.8686,27.8774,27.8334,27.8422,50696.0
2021-11-09 12:00:00,31.68,31.68,31.6,31.65,57906.0,27.8422,27.8422,27.7719,27.8159,57906.0
2021-11-09 12:10:00,31.65,31.73,31.64,31.71,55590.0,27.8159,27.8862,27.8071,27.8686,55590.0
2021-11-09 12:20:00,31.7,31.7,31.65,31.69,64549.0,27.8598,27.8598,27.8159,27.851,64549.0
2021-11-09 12:30:00,31.69,31.81,31.69,31.73,64369.0,27.851,27.9565,27.851,27.8862,64369.0
2021-11-09 12:40:00,31.73,31.76,31.7,31.73,41421.0,27.8862,27.9125,27.8598,27.8862,41421.0
2021-11-09 12:50:00,31.72,31.77,31.72,31.73,63652.0,27.8774,27.9213,27.8774,27.8862,63652.0
2021-11-09 13:00:00,31.73,31.81,31.72,31.81,48118.0,27.8862,27.9565,27.8774,27.9565,48118.0
2021-11-09 13:10:00,31.8,31.8,31.75,31.79,37320.0,27.9477,27.9477,27.9038,27.9389,37320.0
2021-11-09 13:20:00,31.79,31.8,31.75,31.79,57483.0,27.9389,27.9477,27.9038,27.9389,57483.0
2021-11-09 13:30:00,31.79,31.87,31.79,31.8,64093.0,27.9389,28.0092,27.9389,27.9477,64093.0
2021-11-09 13:40:00,31.79,31.81,31.73,31.74,59262.0,27.9389,27.9565,27.8862,27.895,59262.0
2021-11-09 13:50:00,31.74,31.76,31.7,31.73,48307.0,27.895,27.9125,27.8598,27.8862,48307.0
2021-11-09 14:00:00,31.73,31.77,31.71,31.73,50039.0,27.8862,27.9213,27.8686,27.8862,50039.0
2021-11-09 14:10:00,31.74,31.76,31.69,31.76,46216.0,27.895,27.9125,27.851,27.9125,46216.0
2021-11-09 14:20:00,31.76,31.78,31.69,31.71,82640.0,27.9125,27.9301,27.851,27.8686,82640.0
2021-11-09 14:30:00,31.72,31.72,31.67,31.71,51156.0,27.8774,27.8774,27.8334,27.8686,51156.0
2021-11-09 14:40:00,31.71,31.79,31.7,31.78,63988.0,27.8686,27.9389,27.8598,27.9301,63988.0
2021-11-09 14:50:00,31.78,31.78,31.73,31.75,59467.0,27.9301,27.9301,27.8862,27.9038,59467.0
2021-11-09 15:00:00,31.75,31.75,31.72,31.75,58876.0,27.9038,27.9038,27.8774,27.9038,58876.0
2021-11-09 15:10:00,31.74,31.75,31.7,31.72,57445.0,27.895,27.9038,27.8598,27.8774,57445.0
2021-11-09 15:20:00,31.73,31.76,31.72,31.73,61148.0,27.8862,27.9125,27.8774,27.8862,61148.0
2021-11-09 15:30:00,31.73,31.74,31.68,31.69,171578.0,27.8862,27.895,27.8422,27.851,171578.0
2021-11-09 15:40:00,31.69,31.71,31.65,31.67,260731.0,27.851,27.8686,27.8159,27.8334,260731.0
2021-11-09 15:50:00,31.66,31.78,31.66,31.77,290637.0,27.8247,27.9301,27.8247,27.9213,290637.0
2021-11-10 09:30:00,31.69,31.87,31.62,31.82,219413.0,27.851,28.0092,27.7895,27.9653,219413.0
2021-11-10 09:40:00,31.82,32.05,31.82,31.98,198381.0,27.9653,28.1674,27.9653,28.1059,198381.0
2021-11-10 09:50:00,31.98,32.14,31.98,32.11,224181.0,28.1059,28.2465,28.1059,28.2201,224181.0
2021-11-10 10:00:00,32.11,32.11,31.95,32.0,134285.0,28.2201,28.2201,28.0795,28.1235,134285.0
2021-11-10 10:10:00,32.0,32.04,31.93,31.93,155084.0,28.1235,28.1586,28.062,28.062,155084.0
2021-11-10 10:20:00,31.93,31.93,31.75,31.76,92956.0,28.062,28.062,27.9038,27.9125,92956.0
2021-11-10 10:30:00,31.76,31.77,31.72,31.74,119921.0,27.9125,27.9213,27.8774,27.895,119921.0
2021-11-10 10:40:00,31.75,31.75,31.63,31.66,139510.0,27.9038,27.9038,27.7983,27.8247,139510.0
2021-11-10 10:50:00,31.66,31.71,31.65,31.67,106578.0,27.8247,27.8686,27.8159,27.8334,106578.0
2021-11-10 11:00:00,31.67,31.74,31.66,31.71,117896.0,27.8334,27.895,27.8247,27.8686,117896.0
2021-11-10 11:10:00,31.71,31.76,31.69,31.76,90697.0,27.8686,27.9125,27.851,27.9125,90697.0
2021-11-10 11:20:00,31.76,31.79,31.75,31.75,55650.0,27.9125,27.9389,27.9038,27.9038,55650.0
2021-11-10 11:30:00,31.76,31.78,31.72,31.75,116584.0,27.9125,27.9301,27.8774,27.9038,116584.0
2021-11-10 11:40:00,31.75,31.92,31.74,31.92,101758.0,27.9038,28.0532,27.895,28.0532,101758.0
2021-11-10 11:50:00,31.92,31.96,31.87,31.87,60327.0,28.0532,28.0883,28.0092,28.0092,60327.0
2021-11-10 12:00:00,31.87,31.88,31.82,31.82,25854.0,28.0092,28.018,27.9653,27.9653,25854.0
2021-11-10 12:10:00,31.82,31.86,31.81,31.86,83207.0,27.9653,28.0004,27.9565,28.0004,83207.0
2021-11-10 12:20:00,31.85,31.86,31.79,31.8,36443.0,27.9916,28.0004,27.9389,27.9477,36443.0
2021-11-10 12:30:00,31.8,31.85,31.79,31.84,57162.0,27.9477,27.9916,27.9389,27.9829,57162.0
2021-11-10 12:40:00,31.84,31.85,31.73,31.73,49399.0,27.9829,27.9916,27.8862,27.8862,49399.0
2021-11-10 12:50:00,31.73,31.76,31.73,31.76,52646.0,27.8862,27.9125,27.8862,27.9125,52646.0
2021-11-10 13:00:00,31.76,31.77,31.7,31.74,79325.0,27.9125,27.9213,27.8598,27.895,79325.0
2021-11-10 13:10:00,31.75,31.79,31.72,31.78,64022.0,27.9038,27.9389,27.8774,27.9301,64022.0
2021-11-10 13:20:00,31.78,31.82,31.75,31.76,76094.0,27.9301,27.9653,27.9038,27.9125,76094.0
2021-11-10 13:30:00,31.75,31.78,31.7,31.7,70202.0,27.9038,27.9301,27.8598,27.8598,70202.0
2021-11-10 13:40:00,31.7,31.72,31.61,31.62,107025.0,27.8598,27.8774,27.7807,27.7895,107025.0
2021-11-10 13:50:00,31.62,31.64,31.55,31.63,89632.0,27.7895,27.8071,27.728,27.7983,89632.0
2021-11-10 14:00:00,31.63,31.63,31.55,31.6,99795.0,27.7983,27.7983,27.728,27.7719,99795.0
2021-11-10 14:10:00,31.59,31.64,31.57,31.63,98374.0,27.7631,27.8071,27.7456,27.7983,98374.0
2021-11-10 14:20:00,31.63,31.66,31.55,31.56,76438.0,27.7983,27.8247,27.728,27.7368,76438.0
2021-11-10 14:30:00,31.57,31.58,31.52,31.53,80664.0,27.7456,27.7544,27.7016,27.7104,80664.0
2021-11-10 14:40:00,31.53,31.55,31.44,31.54,101261.0,27.7104,27.728,27.6313,27.7192,101261.0
2021-11-10 14:50:00,31.54,31.54,31.46,31.47,140221.0,27.7192,27.7192,27.6489,27.6577,140221.0
2021-11-10 15:00:00,31.48,31.56,31.46,31.53,95548.0,27.6665,27.7368,27.6489,27.7104,95548.0
2021-11-10 15:10:00,31.53,31.55,31.5,31.54,264760.0,27.7104,27.728,27.684,27.7192,264760.0
2021-11-10 15:20:00,31.54,31.56,31.47,31.48,323507.0,27.7192,27.7368,27.6577,27.6665,323507.0
2021-11-10 15:30:00,31.48,31.51,31.39,31.42,227260.0,27.6665,27.6928,27.5874,27.6137,227260.0
2021-11-10 15:40:00,31.42,31.51,31.42,31.46,206025.0,27.6137,27.6928,27.6137,27.6489,206025.0
2021-11-10 15:50:00,31.45,31.59,31.45,31.52,690920.0,27.6401,27.7631,27.6401,27.7016,690920.0
2021-11-11 09:30:00,31.6,31.83,31.54,31.79,169525.0,27.7719,27.9741,27.7192,27.9389,169525.0
2021-11-11 09:40:00,31.78,31.89,31.72,31.84,107197.0,27.9301,28.0268,27.8774,27.9829,107197.0
2021-11-11 09:50:00,31.84,31.89,31.81,31.86,77757.0,27.9829,28.0268,27.9565,28.0004,77757.0
2021-11-11 10:00:00,31.86,31.98,31.85,31.9,94041.0,28.0004,28.1059,27.9916,28.0356,94041.0
2021-11-11 10:10:00,31.9,31.95,31.88,31.91,61923.0,28.0356,28.0795,28.018,28.0444,61923.0
2021-11-11 10:20:00,31.9,31.95,31.88,31.93,67137.0,28.0356,28.0795,28.018,28.062,67137.0
2021-11-11 10:30:00,31.91,32.03,31.9,32.02,74511.0,28.0444,28.1498,28.0356,28.141,74511.0
2021-11-11 10:40:00,32.01,32.06,31.98,32.03,68583.0,28.1323,28.1762,28.1059,28.1498,68583.0
2021-11-11 10:50:00,32.03,32.07,32.01,32.02,57567.0,28.1498,28.185,28.1323,28.141,57567.0
2021-11-11 11:00:00,32.01,32.03,31.93,31.94,74240.0,28.1323,28.1498,28.062,28.0707,74240.0
2021-11-11 11:10:00,31.94,32.01,31.93,31.98,51681.0,28.0707,28.1323,28.062,28.1059,51681.0
2021-11-11 11:20:00,31.98,32.02,31.9,31.91,75357.0,28.1059,28.141,28.0356,28.0444,75357.0
2021-11-11 11:30:00,31.91,31.93,31.8,31.93,86174.0,28.0444,28.062,27.9477,28.062,86174.0
2021-11-11 11:40:00,31.94,31.94,31.84,31.87,41261.0,28.0707,28.0707,27.9829,28.0092,41261.0
2021-11-11 11:50:00,31.86,31.87,31.77,31.8,68274.0,28.0004,28.0092,27.9213,27.9477,68274.0
2021-11-11 12:00:00,31.8,31.85,31.78,31.8,63884.0,27.9477,27.9916,27.9301,27.9477,63884.0
2021-11-11 12:10:00,31.8,31.8,31.76,31.79,48593.0,27.9477,27.9477,27.9125,27.9389,48593.0
2021-11-11 12:20:00,31.79,31.83,31.77,31.83,33626.0,27.9389,27.9741,27.9213,27.9741,33626.0
2021-11-11 12:30:00,31.82,31.84,31.79,31.84,39788.0,27.9653,27.9829,27.9389,27.9829,39788.0
2021-11-11 12:40:00,31.84,31.84,31.7,31.71,71028.0,27.9829,27.9829,27.8598,27.8686,71028.0
2021-11-11 12:50:00,31.71,31.71,31.68,31.71,20011.0,27.8686,27.8686,27.8422,27.8686,20011.0
2021-11-11 13:00:00,31.7,31.71,31.65,31.66,42757.0,27.8598,27.8686,27.8159,27.8247,42757.0
2021-11-11 13:10:00,31.66,31.67,31.64,31.65,32410.0,27.8247,27.8334,27.8071,27.8159,32410.0
2021-11-11 13:20:00,31.66,31.69,31.62,31.66,101381.0,27.8247,27.851,27.7895,27.8247,101381.0
2021-11-11 13:30:00,31.67,31.72,31.67,31.71,43129.0,27.8334,27.8774,27.8334,27.8686,43129.0
2021-11-11 13:40:00,31.71,31.74,31.67,31.74,30381.0,27.8686,27.895,27.8334,27.895,30381.0
2021-11-11 13:50:00,31.74,31.74,31.7,31.71,35162.0,27.895,27.895,27.8598,27.8686,35162.0
2021-11-11 14:00:00,31.71,31.74,31.69,31.74,48574.0,27.8686,27.895,27.851,27.895,48574.0
2021-11-11 14:10:00,31.75,31.75,31.71,31.73,63722.0,27.9038,27.9038,27.8686,27.8862,63722.0
2021-11-11 14:20:00,31.72,31.73,31.59,31.61,239286.0,27.8774,27.8862,27.7631,27.7807,239286.0
2021-11-11 14:30:00,31.61,31.7,31.6,31.7,79480.0,27.7807,27.8598,27.7719,27.8598,79480.0
2021-11-11 14:40:00,31.7,31.71,31.68,31.71,92370.0,27.8598,27.8686,27.8422,27.8686,92370.0
2021-11-11 14:50:00,31.71,31.71,31.67,31.67,87358.0,27.8686,27.8686,27.8334,27.8334,87358.0
2021-11-11 15:00:00,31.68,31.72,31.67,31.72,100565.0,27.8422,27.8774,27.8334,27.8774,100565.0
2021-11-11 15:10:00,31.71,31.8,31.7,31.8,95302.0,27.8686,27.9477,27.8598,27.9477,95302.0
2021-11-11 15:20:00,31.81,31.87,31.79,31.84,161713.0,27.9565,28.0092,27.9389,27.9829,161713.0
2021-11-11 15:30:00,31.84,31.84,31.74,31.82,122591.0,27.9829,27.9829,27.895,27.9653,122591.0
2021-11-11 15:40:00,31.82,31.83,31.72,31.72,161986.0,27.9653,27.9741,27.8774,27.8774,161986.0
2021-11-11 15:50:00,31.71,31.73,31.67,31.69,414276.0,27.8686,27.8862,27.8334,27.851,414276.0
2021-11-12 09:30:00,31.67,31.76,31.43,31.62,171188.0,27.8334,27.9125,27.6225,27.7895,171188.0
2021-11-12 09:40:00,31.64,31.72,31.58,31.66,100049.0,27.8071,27.8774,27.7544,27.8247,100049.0
2021-11-12 09:50:00,31.66,31.77,31.65,31.66,85868.0,27.8247,27.9213,27.8159,27.8247,85868.0
2021-11-12 10:00:00,31.64,31.73,31.44,31.46,216513.0,27.8071,27.8862,27.6313,27.6489,216513.0
2021-11-12 10:10:00,31.47,31.53,31.42,31.52,154082.0,27.6577,27.7104,27.6137,27.7016,154082.0
2021-11-12 10:20:00,31.53,31.58,31.49,31.5,141208.0,27.7104,27.7544,27.6753,27.684,141208.0
2021-11-12 10:30:00,31.51,31.53,31.47,31.51,209290.0,27.6928,27.7104,27.6577,27.6928,209290.0
2021-11-12 10:40:00,31.51,31.58,31.47,31.58,109736.0,27.6928,27.7544,27.6577,27.7544,109736.0
2021-11-12 10:50:00,31.58,31.66,31.57,31.63,100751.0,27.7544,27.8247,27.7456,27.7983,100751.0
2021-11-12 11:00:00,31.63,31.68,31.59,31.64,206165.0,27.7983,27.8422,27.7631,27.8071,206165.0
2021-11-12 11:10:00,31.64,31.83,31.61,31.81,130325.0,27.8071,27.9741,27.7807,27.9565,130325.0
2021-11-12 11:20:00,31.81,31.87,31.78,31.87,49678.0,27.9565,28.0092,27.9301,28.0092,49678.0
2021-11-12 11:30:00,31.87,31.87,31.75,31.77,162275.0,28.0092,28.0092,27.9038,27.9213,162275.0
2021-11-12 11:40:00,31.76,31.78,31.72,31.74,145757.0,27.9125,27.9301,27.8774,27.895,145757.0
2021-11-12 11:50:00,31.75,31.81,31.73,31.78,90421.0,27.9038,27.9565,27.8862,27.9301,90421.0
2021-11-12 12:00:00,31.79,31.81,31.64,31.65,117073.0,27.9389,27.9565,27.8071,27.8159,117073.0
2021-11-12 12:10:00,31.66,31.66,31.61,31.62,157382.0,27.8247,27.8247,27.7807,27.7895,157382.0
2021-11-12 12:20:00,31.63,31.63,31.55,31.6,119145.0,27.7983,27.7983,27.728,27.7719,119145.0
2021-11-12 12:30:00,31.6,31.61,31.55,31.6,101313.0,27.7719,27.7807,27.728,27.7719,101313.0
2021-11-12 12:40:00,31.6,31.62,31.56,31.61,117262.0,27.7719,27.7895,27.7368,27.7807,117262.0
2021-11-12 12:50:00,31.61,31.67,31.59,31.64,107121.0,27.7807,27.8334,27.7631,27.8071,107121.0
2021-11-12 13:00:00,31.64,31.67,31.62,31.65,54765.0,27.8071,27.8334,27.7895,27.8159,54765.0
2021-11-12 13:10:00,31.64,31.65,31.62,31.63,44300.0,27.8071,27.8159,27.7895,27.7983,44300.0
2021-11-12 13:20:00,31.64,31.7,31.64,31.66,47377.0,27.8071,27.8598,27.8071,27.8247,47377.0
2021-11-12 13:30:00,31.67,31.69,31.65,31.66,38520.0,27.8334,27.851,27.8159,27.8247,38520.0
2021-11-12 13:40:00,31.66,31.67,31.63,31.64,75054.0,27.8247,27.8334,27.7983,27.8071,75054.0
2021-11-12 13:50:00,31.65,31.68,31.63,31.67,92514.0,27.8159,27.8422,27.7983,27.8334,92514.0
2021-11-12 14:00:00,31.67,31.68,31.63,31.67,83827.0,27.8334,27.8422,27.7983,27.8334,83827.0
2021-11-12 14:10:00,31.67,31.68,31.63,31.65,66309.0,27.8334,27.8422,27.7983,27.8159,66309.0
2021-11-12 14:20:00,31.64,31.65,31.62,31.65,57783.0,27.8071,27.8159,27.7895,27.8159,57783.0
2021-11-12 14:30:00,31.65,31.74,31.64,31.74,80666.0,27.8159,27.895,27.8071,27.895,80666.0
2021-11-12 14:40:00,31.74,31.77,31.7,31.71,92538.0,27.895,27.9213,27.8598,27.8686,92538.0
2021-11-12 14:50:00,31.72,31.75,31.7,31.74,86500.0,27.8774,27.9038,27.8598,27.895,86500.0
2021-11-12 15:00:00,31.74,31.8,31.72,31.77,91645.0,27.895,27.9477,27.8774,27.9213,91645.0
2021-11-12 15:10:00,31.78,31.81,31.77,31.81,59655.0,27.9301,27.9565,27.9213,27.9565,59655.0
2021-11-12 15:20:00,31.81,31.89,31.81,31.85,157935.0,27.9565,28.0268,27.9565,27.9916,157935.0
2021-11-12 15:30:00,31.85,31.93,31.84,31.87,191202.0,27.9916,28.062,27.9829,28.0092,191202.0
2021-11-12 15:40:00,31.87,31.87,31.78,31.78,121543.0,28.0092,28.0092,27.9301,27.9301,121543.0
2021-11-12 15:50:00,31.79,31.84,31.77,31.82,464690.0,27.9389,27.9829,27.9213,27.9653,464690.0
2021-11-15 09:30:00,31.92,32.03,31.72,31.73,203786.0,28.0532,28.1498,27.8774,27.8862,203786.0
2021-11-15 09:40:00,31.72,31.81,31.71,31.72,124843.0,27.8774,27.9565,27.8686,27.8774,124843.0
2021-11-15 09:50:00,31.73,31.86,31.66,31.84,123128.0,27.8862,28.0004,27.8247,27.9829,123128.0
2021-11-15 10:00:00,31.84,31.85,31.75,31.8,142544.0,27.9829,27.9916,27.9038,27.9477,142544.0
2021-11-15 10:10:00,31.81,31.81,31.73,31.78,80798.0,27.9565,27.9565,27.8862,27.9301,80798.0
2021-11-15 10:20:00,31.78,31.88,31.77,31.88,66703.0,27.9301,28.018,27.9213,28.018,66703.0
2021-11-15 10:30:00,31.87,31.88,31.79,31.87,92694.0,28.0092,28.018,27.9389,28.0092,92694.0
2021-11-15 10:40:00,31.87,31.91,31.77,31.82,115100.0,28.0092,28.0444,27.9213,27.9653,115100.0
2021-11-15 10:50:00,31.82,31.93,31.81,31.86,92285.0,27.9653,28.062,27.9565,28.0004,92285.0
2021-11-15 11:00:00,31.86,31.97,31.85,31.95,96730.0,28.0004,28.0971,27.9916,28.0795,96730.0
2021-11-15 11:10:00,31.95,31.97,31.87,31.9,65660.0,28.0795,28.0971,28.0092,28.0356,65660.0
2021-11-15 11:20:00,31.9,31.91,31.86,31.87,82383.0,28.0356,28.0444,28.0004,28.0092,82383.0
2021-11-15 11:30:00,31.88,31.88,31.77,31.82,133990.0,28.018,28.018,27.9213,27.9653,133990.0
2021-11-15 11:40:00,31.82,31.84,31.71,31.8,68596.0,27.9653,27.9829,27.8686,27.9477,68596.0
2021-11-15 11:50:00,31.8,31.84,31.77,31.78,61811.0,27.9477,27.9829,27.9213,27.9301,61811.0
2021-11-15 12:00:00,31.78,31.78,31.72,31.72,27448.0,27.9301,27.9301,27.8774,27.8774,27448.0
2021-11-15 12:10:00,31.72,31.74,31.65,31.67,59231.0,27.8774,27.895,27.8159,27.8334,59231.0
2021-11-15 12:20:00,31.67,31.73,31.66,31.7,53851.0,27.8334,27.8862,27.8247,27.8598,53851.0
2021-11-15 12:30:00,31.7,31.75,31.69,31.75,45545.0,27.8598,27.9038,27.851,27.9038,45545.0
2021-11-15 12:40:00,31.74,31.77,31.69,31.76,240874.0,27.895,27.9213,27.851,27.9125,240874.0
2021-11-15 12:50:00,31.76,31.77,31.71,31.77,59754.0,27.9125,27.9213,27.8686,27.9213,59754.0
2021-11-15 13:00:00,31.77,31.77,31.7,31.73,79034.0,27.9213,27.9213,27.8598,27.8862,79034.0
2021-11-15 13:10:00,31.74,31.74,31.7,31.71,95684.0,27.895,27.895,27.8598,27.8686,95684.0
2021-11-15 13:20:00,31.71,31.72,31.66,31.66,74040.0,27.8686,27.8774,27.8247,27.8247,74040.0
2021-11-15 13:30:00,31.66,31.66,31.59,31.6,65809.0,27.8247,27.8247,27.7631,27.7719,65809.0
2021-11-15 13:40:00,31.6,31.66,31.59,31.66,64839.0,27.7719,27.8247,27.7631,27.8247,64839.0
2021-11-15 13:50:00,31.65,31.66,31.6,31.6,61651.0,27.8159,27.8247,27.7719,27.7719,61651.0
2021-11-15 14:00:00,31.61,31.62,31.57,31.6,99597.0,27.7807,27.7895,27.7456,27.7719,99597.0
2021-11-15 14:10:00,31.6,31.61,31.45,31.53,208030.0,27.7719,27.7807,27.6401,27.7104,208030.0
2021-11-15 14:20:00,31.53,31.53,31.4,31.43,253641.0,27.7104,27.7104,27.5962,27.6225,253641.0
2021-11-15 14:30:00,31.42,31.47,31.4,31.42,192487.0,27.6137,27.6577,27.5962,27.6137,192487.0
2021-11-15 14:40:00,31.41,31.46,31.38,31.42,288280.0,27.6049,27.6489,27.5786,27.6137,288280.0
2021-11-15 14:50:00,31.43,31.46,31.39,31.43,192183.0,27.6225,27.6489,27.5874,27.6225,192183.0
2021-11-15 15:00:00,31.43,31.46,31.4,31.41,147095.0,27.6225,27.6489,27.5962,27.6049,147095.0
2021-11-15 15:10:00,31.41,31.46,31.36,31.42,159420.0,27.6049,27.6489,27.561,27.6137,159420.0
2021-11-15 15:20:00,31.42,31.45,31.4,31.4,144132.0,27.6137,27.6401,27.5962,27.5962,144132.0
2021-11-15 15:30:00,31.4,31.4,31.29,31.31,239255.0,27.5962,27.5962,27.4995,27.5171,239255.0
2021-11-15 15:40:00,31.3,31.34,31.25,31.28,279555.0,27.5083,27.5434,27.4643,27.4907,279555.0
2021-11-15 15:50:00,31.27,31.35,31.22,31.35,589930.0,27.4819,27.5522,27.438,27.5522,589930.0
2021-11-16 09:30:00,31.38,31.68,31.35,31.54,260148.0,27.5786,27.8422,27.5522,27.7192,260148.0
2021-11-16 09:40:00,31.54,31.61,31.5,31.59,119326.0,27.7192,27.7807,27.684,27.7631,119326.0
2021-11-16 09:50:00,31.59,31.61,31.36,31.37,124749.0,27.7631,27.7807,27.561,27.5698,124749.0
2021-11-16 10:00:00,31.36,31.51,31.34,31.41,120681.0,27.561,27.6928,27.5434,27.6049,120681.0
2021-11-16 10:10:00,31.41,31.52,31.41,31.49,78274.0,27.6049,27.7016,27.6049,27.6753,78274.0
2021-11-16 10:20:00,31.49,31.5,31.41,31.42,84403.0,27.6753,27.684,27.6049,27.6137,84403.0
2021-11-16 10:30:00,31.42,31.52,31.42,31.44,112836.0,27.6137,27.7016,27.6137,27.6313,112836.0
2021-11-16 10:40:00,31.44,31.46,31.38,31.39,83726.0,27.6313,27.6489,27.5786,27.5874,83726.0
2021-11-16 10:50:00,31.39,31.46,31.38,31.43,64920.0,27.5874,27.6489,27.5786,27.6225,64920.0
2021-11-16 11:00:00,31.43,31.44,31.39,31.44,56757.0,27.6225,27.6313,27.5874,27.6313,56757.0
2021-11-16 11:10:00,31.44,31.5,31.41,31.49,74812.0,27.6313,27.684,27.6049,27.6753,74812.0
2021-11-16 11:20:00,31.49,31.54,31.47,31.52,122295.0,27.6753,27.7192,27.6577,27.7016,122295.0
2021-11-16 11:30:00,31.53,31.55,31.48,31.53,63420.0,27.7104,27.728,27.6665,27.7104,63420.0
2021-11-16 11:40:00,31.52,31.59,31.51,31.57,68471.0,27.7016,27.7631,27.6928,27.7456,68471.0
2021-11-16 11:50:00,31.58,31.63,31.57,31.6,80214.0,27.7544,27.7983,27.7456,27.7719,80214.0
2021-11-16 12:00:00,31.6,31.62,31.53,31.54,58670.0,27.7719,27.7895,27.7104,27.7192,58670.0
2021-11-16 12:10:00,31.54,31.56,31.52,31.53,46580.0,27.7192,27.7368,27.7016,27.7104,46580.0
2021-11-16 12:20:00,31.54,31.57,31.51,31.57,56413.0,27.7192,27.7456,27.6928,27.7456,56413.0
2021-11-16 12:30:00,31.56,31.6,31.52,31.52,59784.0,27.7368,27.7719,27.7016,27.7016,59784.0
2021-11-16 12:40:00,31.52,31.52,31.43,31.51,125861.0,27.7016,27.7016,27.6225,27.6928,125861.0
2021-11-16 12:50:00,31.52,31.55,31.5,31.51,53467.0,27.7016,27.728,27.684,27.6928,53467.0
2021-11-16 13:00:00,31.51,31.51,31.46,31.47,77586.0,27.6928,27.6928,27.6489,27.6577,77586.0
2021-11-16 13:10:00,31.48,31.51,31.45,31.46,78192.0,27.6665,27.6928,27.6401,27.6489,78192.0
2021-11-16 13:20:00,31.46,31.5,31.45,31.45,73324.0,27.6489,27.684,27.6401,27.6401,73324.0
2021-11-16 13:30:00,31.45,31.47,31.43,31.46,42382.0,27.6401,27.6577,27.6225,27.6489,42382.0
2021-11-16 13:40:00,31.46,31.47,31.42,31.47,58463.0,27.6489,27.6577,27.6137,27.6577,58463.0
2021-11-16 13:50:00,31.47,31.49,31.46,31.48,53227.0,27.6577,27.6753,27.6489,27.6665,53227.0
2021-11-16 14:00:00,31.48,31.49,31.43,31.44,63273.0,27.6665,27.6753,27.6225,27.6313,63273.0
2021-11-16 14:10:00,31.44,31.46,31.4,31.41,47988.0,27.6313,27.6489,27.5962,27.6049,47988.0
2021-11-16 14:20:00,31.41,31.46,31.4,31.45,90390.0,27.6049,27.6489,27.5962,27.6401,90390.0
2021-11-16 14:30:00,31.45,31.46,31.36,31.36,119401.0,27.6401,27.6489,27.561,27.561,119401.0
2021-11-16 14:40:00,31.36,31.38,31.34,31.35,53118.0,27.561,27.5786,27.5434,27.5522,53118.0
2021-11-16 14:50:00,31.35,31.39,31.34,31.37,66222.0,27.5522,27.5874,27.5434,27.5698,66222.0
2021-11-16 15:00:00,31.37,31.38,31.32,31.33,97012.0,27.5698,27.5786,27.5258,27.5346,97012.0
2021-11-16 15:10:00,31.33,31.36,31.31,31.35,80024.0,27.5346,27.561,27.5171,27.5522,80024.0
2021-11-16 15:20:00,31.34,31.36,31.31,31.32,109877.0,27.5434,27.561,27.5171,27.5258,109877.0
2021-11-16 15:30:00,31.32,31.37,31.29,31.34,217174.0,27.5258,27.5698,27.4995,27.5434,217174.0
2021-11-16 15:40:00,31.35,31.35,31.24,31.25,285749.0,27.5522,27.5522,27.4555,27.4643,285749.0
2021-11-16 15:50:00,31.25,31.28,31.21,31.21,646847.0,27.4643,27.4907,27.4292,27.4292,646847.0
2021-11-17 09:30:00,31.21,31.27,31.04,31.15,177871.0,27.4292,27.4819,27.2798,27.3764,177871.0
2021-11-17 09:40:00,31.15,31.32,31.13,31.3,141256.0,27.3764,27.5258,27.3589,27.5083,141256.0
2021-11-17 09:50:00,31.29,31.29,31.12,31.2,94879.0,27.4995,27.4995,27.3501,27.4204,94879.0
2021-11-17 10:00:00,31.19,31.3,31.17,31.21,100729.0,27.4116,27.5083,27.394,27.4292,100729.0
2021-11-17 10:10:00,31.22,31.23,31.15,31.16,107627.0,27.438,27.4468,27.3764,27.3852,107627.0
2021-11-17 10:20:00,31.16,31.19,31.05,31.15,216547.0,27.3852,27.4116,27.2886,27.3764,216547.0
2021-11-17 10:30:00,31.16,31.28,31.16,31.27,107503.0,27.3852,27.4907,27.3852,27.4819,107503.0
2021-11-17 10:40:00,31.27,31.28,31.2,31.2,87208.0,27.4819,27.4907,27.4204,27.4204,87208.0
2021-11-17 10:50:00,31.21,31.21,31.14,31.19,78463.0,27.4292,27.4292,27.3677,27.4116,78463.0
2021-11-17 11:00:00,31.18,31.23,31.15,31.16,78308.0,27.4028,27.4468,27.3764,27.3852,78308.0
2021-11-17 11:10:00,31.16,31.2,31.13,31.14,80466.0,27.3852,27.4204,27.3589,27.3677,80466.0
2021-11-17 11:20:00,31.14,31.16,31.08,31.08,99651.0,27.3677,27.3852,27.3149,27.3149,99651.0
2021-11-17 11:30:00,31.08,31.1,31.02,31.08,107062.0,27.3149,27.3325,27.2622,27.3149,107062.0
2021-11-17 11:40:00,31.08,31.16,31.05,31.15,124368.0,27.3149,27.3852,27.2886,27.3764,124368.0
2021-11-17 11:50:00,31.14,31.18,31.08,31.17,91506.0,27.3677,27.4028,27.3149,27.394,91506.0
2021-11-17 12:00:00,31.17,31.18,31.07,31.09,113827.0,27.394,27.4028,27.3061,27.3237,113827.0
2021-11-17 12:10:00,31.09,31.12,31.06,31.09,68686.0,27.3237,27.3501,27.2973,27.3237,68686.0
2021-11-17 12:20:00,31.09,31.11,31.02,31.05,91113.0,27.3237,27.3413,27.2622,27.2886,91113.0
2021-11-17 12:30:00,31.05,31.14,31.04,31.1,203878.0,27.2886,27.3677,27.2798,27.3325,203878.0
2021-11-17 12:40:00,31.1,31.11,31.06,31.09,78359.0,27.3325,27.3413,27.2973,27.3237,78359.0
2021-11-17 12:50:00,31.09,31.09,31.03,31.07,65131.0,27.3237,27.3237,27.271,27.3061,65131.0
2021-11-17 13:00:00,31.07,31.12,31.06,31.08,69657.0,27.3061,27.3501,27.2973,27.3149,69657.0
2021-11-17 13:10:00,31.07,31.08,31.05,31.05,60975.0,27.3061,27.3149,27.2886,27.2886,60975.0
2021-11-17 13:20:00,31.05,31.1,31.04,31.06,60471.0,27.2886,27.3325,27.2798,27.2973,60471.0
2021-11-17 13:30:00,31.06,31.14,31.05,31.08,75605.0,27.2973,27.3677,27.2886,27.3149,75605.0
2021-11-17 13:40:00,31.07,31.09,31.05,31.07,67743.0,27.3061,27.3237,27.2886,27.3061,67743.0
2021-11-17 13:50:00,31.07,31.11,31.07,31.11,115766.0,27.3061,27.3413,27.3061,27.3413,115766.0
2021-11-17 14:00:00,31.1,31.1,30.96,30.96,105287.0,27.3325,27.3325,27.2095,27.2095,105287.0
2021-11-17 14:10:00,30.96,30.97,30.88,30.89,118854.0,27.2095,27.2182,27.1392,27.1479,118854.0
2021-11-17 14:20:00,30.88,30.95,30.84,30.94,108493.0,27.1392,27.2007,27.104,27.1919,108493.0
2021-11-17 14:30:00,30.93,30.98,30.9,30.97,122777.0,27.1831,27.227,27.1567,27.2182,122777.0
2021-11-17 14:40:00,30.98,31.01,30.95,30.99,110208.0,27.227,27.2534,27.2007,27.2358,110208.0
2021-11-17 14:50:00,30.99,30.99,30.9,30.96,105307.0,27.2358,27.2358,27.1567,27.2095,105307.0
2021-11-17 15:00:00,30.96,30.98,30.92,30.98,92222.0,27.2095,27.227,27.1743,27.227,92222.0
2021-11-17 15:10:00,30.97,30.98,30.91,30.93,135531.0,27.2182,27.227,27.1655,27.1831,135531.0
2021-11-17 15:20:00,30.94,30.98,30.9,30.91,237104.0,27.1919,27.227,27.1567,27.1655,237104.0
2021-11-17 15:30:00,30.91,31.01,30.88,30.99,157460.0,27.1655,27.2534,27.1392,27.2358,157460.0
2021-11-17 15:40:00,31.0,31.0,30.92,30.96,269104.0,27.2446,27.2446,27.1743,27.2095,269104.0
2021-11-17 15:50:00,30.95,31.02,30.91,30.94,755618.0,27.2007,27.2622,27.1655,27.1919,755618.0
2021-11-18 09:30:00,31.1,31.18,30.9,30.95,298811.0,27.3325,27.4028,27.1567,27.2007,298811.0
2021-11-18 09:40:00,30.95,31.12,30.92,31.1,120718.0,27.2007,27.3501,27.1743,27.3325,120718.0
2021-11-18 09:50:00,31.1,31.1,30.98,31.02,110339.0,27.3325,27.3325,27.227,27.2622,110339.0
2021-11-18 10:00:00,31.02,31.03,30.86,30.88,127074.0,27.2622,27.271,27.1216,27.1392,127074.0
2021-11-18 10:10:00,30.87,30.87,30.64,30.69,230045.0,27.1304,27.1304,26.9282,26.9722,230045.0
2021-11-18 10:20:00,30.68,30.83,30.67,30.79,229832.0,26.9634,27.0952,26.9546,27.0601,229832.0
2021-11-18 10:30:00,30.79,30.96,30.79,30.94,150105.0,27.0601,27.2095,27.0601,27.1919,150105.0
2021-11-18 10:40:00,30.94,31.04,30.94,31.02,141949.0,27.1919,27.2798,27.1919,27.2622,141949.0
2021-11-18 10:50:00,31.02,31.05,30.96,31.03,99952.0,27.2622,27.2886,27.2095,27.271,99952.0
2021-11-18 11:00:00,31.04,31.15,30.99,31.15,180988.0,27.2798,27.3764,27.2358,27.3764,180988.0
2021-11-18 11:10:00,31.15,31.23,31.14,31.2,146383.0,27.3764,27.4468,27.3677,27.4204,146383.0
2021-11-18 11:20:00,31.2,31.21,31.12,31.16,123544.0,27.4204,27.4292,27.3501,27.3852,123544.0
2021-11-18 11:30:00,31.15,31.21,31.12,31.2,144199.0,27.3764,27.4292,27.3501,27.4204,144199.0
2021-11-18 11:40:00,31.2,31.26,31.14,31.17,164776.0,27.4204,27.4731,27.3677,27.394,164776.0
2021-11-18 11:50:00,31.17,31.24,31.16,31.24,89217.0,27.394,27.4555,27.3852,27.4555,89217.0
2021-11-18 12:00:00,31.23,31.28,31.21,31.21,88188.0,27.4468,27.4907,27.4292,27.4292,88188.0
2021-11-18 12:10:00,31.21,31.24,31.19,31.21,77327.0,27.4292,27.4555,27.4116,27.4292,77327.0
2021-11-18 12:20:00,31.2,31.32,31.19,31.32,82573.0,27.4204,27.5258,27.4116,27.5258,82573.0
2021-11-18 12:30:00,31.32,31.36,31.27,31.28,129687.0,27.5258,27.561,27.4819,27.4907,129687.0
2021-11-18 12:40:00,31.29,31.33,31.21,31.23,90231.0,27.4995,27.5346,27.4292,27.4468,90231.0
2021-11-18 12:50:00,31.23,31.23,31.1,31.13,101453.0,27.4468,27.4468,27.3325,27.3589,101453.0
2021-11-18 13:00:00,31.12,31.26,31.1,31.24,81143.0,27.3501,27.4731,27.3325,27.4555,81143.0
2021-11-18 13:10:00,31.24,31.26,31.17,31.17,92944.0,27.4555,27.4731,27.394,27.394,92944.0
2021-11-18 13:20:00,31.17,31.25,31.15,31.24,105637.0,27.394,27.4643,27.3764,27.4555,105637.0
2021-11-18 13:30:00,31.24,31.3,31.23,31.28,99352.0,27.4555,27.5083,27.4468,27.4907,99352.0
2021-11-18 13:40:00,31.26,31.35,31.25,31.34,99776.0,27.4731,27.5522,27.4643,27.5434,99776.0
2021-11-18 13:50:00,31.35,31.35,31.25,31.28,184483.0,27.5522,27.5522,27.4643,27.4907,184483.0
2021-11-18 14:00:00,31.28,31.34,31.26,31.27,96881.0,27.4907,27.5434,27.4731,27.4819,96881.0
2021-11-18 14:10:00,31.27,31.37,31.26,31.36,61381.0,27.4819,27.5698,27.4731,27.561,61381.0
2021-11-18 14:20:00,31.36,31.39,31.3,31.32,122172.0,27.561,27.5874,27.5083,27.5258,122172.0
2021-11-18 14:30:00,31.32,31.35,31.28,31.35,130247.0,27.5258,27.5522,27.4907,27.5522,130247.0
2021-11-18 14:40:00,31.35,31.38,31.32,31.34,100924.0,27.5522,27.5786,27.5258,27.5434,100924.0
2021-11-18 14:50:00,31.34,31.36,31.28,31.34,147073.0,27.5434,27.561,27.4907,27.5434,147073.0
2021-11-18 15:00:00,31.34,31.4,31.33,31.4,124295.0,27.5434,27.5962,27.5346,27.5962,124295.0
2021-11-18 15:10:00,31.4,31.43,31.38,31.39,160371.0,27.5962,27.6225,27.5786,27.5874,160371.0
2021-11-18 15:20:00,31.39,31.46,31.38,31.44,127968.0,27.5874,27.6489,27.5786,27.6313,127968.0
2021-11-18 15:30:00,31.43,31.47,31.4,31.46,194211.0,27.6225,27.6577,27.5962,27.6489,194211.0
2021-11-18 15:40:00,31.46,31.46,31.4,31.41,214671.0,27.6489,27.6489,27.5962,27.6049,214671.0
2021-11-18 15:50:00,31.41,31.45,31.4,31.42,534778.0,27.6049,27.6401,27.5962,27.6137,534778.0
2021-11-19 09:30:00,31.46,31.63,31.29,31.56,493823.0,27.6489,27.7983,27.4995,27.7368,493823.0
2021-11-19 09:40:00,31.57,31.73,31.55,31.63,167597.0,27.7456,27.8862,27.728,27.7983,167597.0
2021-11-19 09:50:00,31.64,31.66,31.54,31.56,121436.0,27.8071,27.8247,27.7192,27.7368,121436.0
2021-11-19 10:00:00,31.56,31.56,31.44,31.56,228944.0,27.7368,27.7368,27.6313,27.7368,228944.0
2021-11-19 10:10:00,31.55,31.63,31.46,31.53,169313.0,27.728,27.7983,27.6489,27.7104,169313.0
2021-11-19 10:20:00,31.53,31.57,31.47,31.48,127976.0,27.7104,27.7456,27.6577,27.6665,127976.0
2021-11-19 10:30:00,31.48,31.61,31.47,31.61,136841.0,27.6665,27.7807,27.6577,27.7807,136841.0
2021-11-19 10:40:00,31.61,31.7,31.59,31.69,150529.0,27.7807,27.8598,27.7631,27.851,150529.0
2021-11-19 10:50:00,31.7,31.75,31.65,31.71,131114.0,27.8598,27.9038,27.8159,27.8686,131114.0
2021-11-19 11:00:00,31.72,31.75,31.66,31.7,81650.0,27.8774,27.9038,27.8247,27.8598,81650.0
2021-11-19 11:10:00,31.7,31.76,31.69,31.75,94131.0,27.8598,27.9125,27.851,27.9038,94131.0
2021-11-19 11:20:00,31.75,31.76,31.63,31.66,113643.0,27.9038,27.9125,27.7983,27.8247,113643.0
2021-11-19 11:30:00,31.65,31.65,31.59,31.62,92334.0,27.8159,27.8159,27.7631,27.7895,92334.0
2021-11-19 11:40:00,31.62,31.69,31.61,31.65,107030.0,27.7895,27.851,27.7807,27.8159,107030.0
2021-11-19 11:50:00,31.66,31.69,31.62,31.67,86229.0,27.8247,27.851,27.7895,27.8334,86229.0
2021-11-19 12:00:00,31.68,31.71,31.66,31.71,82012.0,27.8422,27.8686,27.8247,27.8686,82012.0
2021-11-19 12:10:00,31.71,31.75,31.7,31.72,60888.0,27.8686,27.9038,27.8598,27.8774,60888.0
2021-11-19 12:20:00,31.73,31.78,31.71,31.77,74934.0,27.8862,27.9301,27.8686,27.9213,74934.0
2021-11-19 12:30:00,31.77,31.79,31.74,31.78,68271.0,27.9213,27.9389,27.895,27.9301,68271.0
2021-11-19 12:40:00,31.78,31.78,31.7,31.71,62062.0,27.9301,27.9301,27.8598,27.8686,62062.0
2021-11-19 12:50:00,31.71,31.76,31.71,31.74,76460.0,27.8686,27.9125,27.8686,27.895,76460.0
2021-11-19 13:00:00,31.75,31.77,31.74,31.75,40895.0,27.9038,27.9213,27.895,27.9038,40895.0
2021-11-19 13:10:00,31.75,31.76,31.64,31.67,107605.0,27.9038,27.9125,27.8071,27.8334,107605.0
2021-11-19 13:20:00,31.67,31.67,31.54,31.55,109791.0,27.8334,27.8334,27.7192,27.728,109791.0
2021-11-19 13:30:00,31.54,31.59,31.53,31.57,101299.0,27.7192,27.7631,27.7104,27.7456,101299.0
2021-11-19 13:40:00,31.56,31.6,31.54,31.6,113438.0,27.7368,27.7719,27.7192,27.7719,113438.0
2021-11-19 13:50:00,31.59,31.64,31.55,31.57,94009.0,27.7631,27.8071,27.728,27.7456,94009.0
2021-11-19 14:00:00,31.57,31.57,31.38,31.39,158077.0,27.7456,27.7456,27.5786,27.5874,158077.0
2021-11-19 14:10:00,31.39,31.42,31.28,31.3,345093.0,27.5874,27.6137,27.4907,27.5083,345093.0
2021-11-19 14:20:00,31.3,31.4,31.29,31.34,106221.0,27.5083,27.5962,27.4995,27.5434,106221.0
2021-11-19 14:30:00,31.35,31.36,31.3,31.33,218972.0,27.5522,27.561,27.5083,27.5346,218972.0
2021-11-19 14:40:00,31.34,31.35,31.24,31.32,169307.0,27.5434,27.5522,27.4555,27.5258,169307.0
2021-11-19 14:50:00,31.32,31.36,31.3,31.33,85912.0,27.5258,27.561,27.5083,27.5346,85912.0
2021-11-19 15:00:00,31.32,31.37,31.3,31.32,145764.0,27.5258,27.5698,27.5083,27.5258,145764.0
2021-11-19 15:10:00,31.31,31.32,31.21,31.25,159097.0,27.5171,27.5258,27.4292,27.4643,159097.0
2021-11-19 15:20:00,31.26,31.38,31.24,31.36,195282.0,27.4731,27.5786,27.4555,27.561,195282.0
2021-11-19 15:30:00,31.36,31.41,31.34,31.35,172643.0,27.561,27.6049,27.5434,27.5522,172643.0
2021-11-19 15:40:00,31.34,31.39,31.28,31.37,248041.0,27.5434,27.5874,27.4907,27.5698,248041.0
2021-11-19 15:50:00,31.36,31.46,31.33,31.45,812538.0,27.561,27.6489,27.5346,27.6401,812538.0
2021-11-22 09:30:00,31.6,31.7,31.41,31.58,230272.0,27.7719,27.8598,27.6049,27.7544,230272.0
2021-11-22 09:40:00,31.58,31.77,31.52,31.77,245341.0,27.7544,27.9213,27.7016,27.9213,245341.0
2021-11-22 09:50:00,31.78,31.96,31.71,31.94,251961.0,27.9301,28.0883,27.8686,28.0707,251961.0
2021-11-22 10:00:00,31.95,32.09,31.94,32.05,285929.0,28.0795,28.2026,28.0707,28.1674,285929.0
2021-11-22 10:10:00,32.05,32.22,32.0,32.16,323574.0,28.1674,28.3168,28.1235,28.2641,323574.0
2021-11-22 10:20:00,32.16,32.23,32.1,32.16,185976.0,28.2641,28.3256,28.2114,28.2641,185976.0
2021-11-22 10:30:00,32.17,32.38,32.17,32.3,595737.0,28.2729,28.4574,28.2729,28.3871,595737.0
2021-11-22 10:40:00,32.3,32.54,32.29,32.54,369562.0,28.3871,28.5981,28.3783,28.5981,369562.0
2021-11-22 10:50:00,32.53,32.57,32.44,32.53,365795.0,28.5893,28.6244,28.5102,28.5893,365795.0
2021-11-22 11:00:00,32.53,32.53,32.3,32.32,209992.0,28.5893,28.5893,28.3871,28.4047,209992.0
2021-11-22 11:10:00,32.32,32.36,32.27,32.32,208006.0,28.4047,28.4399,28.3608,28.4047,208006.0
2021-11-22 11:20:00,32.32,32.47,32.31,32.34,159749.0,28.4047,28.5365,28.3959,28.4223,159749.0
2021-11-22 11:30:00,32.34,32.34,32.18,32.27,195154.0,28.4223,28.4223,28.2817,28.3608,195154.0
2021-11-22 11:40:00,32.27,32.39,32.24,32.36,239311.0,28.3608,28.4662,28.3344,28.4399,239311.0
2021-11-22 11:50:00,32.36,32.36,32.14,32.2,165094.0,28.4399,28.4399,28.2465,28.2992,165094.0
2021-11-22 12:00:00,32.2,32.23,32.11,32.12,142215.0,28.2992,28.3256,28.2201,28.2289,142215.0
2021-11-22 12:10:00,32.11,32.17,32.03,32.1,133691.0,28.2201,28.2729,28.1498,28.2114,133691.0
2021-11-22 12:20:00,32.09,32.14,32.04,32.14,130054.0,28.2026,28.2465,28.1586,28.2465,130054.0
2021-11-22 12:30:00,32.14,32.2,32.11,32.19,97401.0,28.2465,28.2992,28.2201,28.2905,97401.0
2021-11-22 12:40:00,32.2,32.3,32.2,32.26,153547.0,28.2992,28.3871,28.2992,28.352,153547.0
2021-11-22 12:50:00,32.25,32.32,32.22,32.25,113691.0,28.3432,28.4047,28.3168,28.3432,113691.0
2021-11-22 13:00:00,32.25,32.31,32.2,32.28,102349.0,28.3432,28.3959,28.2992,28.3696,102349.0
2021-11-22 13:10:00,32.29,32.38,32.28,32.34,117851.0,28.3783,28.4574,28.3696,28.4223,117851.0
2021-11-22 13:20:00,32.33,32.38,32.26,32.28,111587.0,28.4135,28.4574,28.352,28.3696,111587.0
2021-11-22 13:30:00,32.28,32.42,32.27,32.4,110125.0,28.3696,28.4926,28.3608,28.475,110125.0
2021-11-22 13:40:00,32.39,32.51,32.33,32.47,329928.0,28.4662,28.5717,28.4135,28.5365,329928.0
2021-11-22 13:50:00,32.47,32.55,32.45,32.54,102847.0,28.5365,28.6068,28.519,28.5981,102847.0
2021-11-22 14:00:00,32.54,32.54,32.37,32.38,163970.0,28.5981,28.5981,28.4486,28.4574,163970.0
2021-11-22 14:10:00,32.38,32.39,32.33,32.34,97079.0,28.4574,28.4662,28.4135,28.4223,97079.0
2021-11-22 14:20:00,32.34,32.35,32.26,32.27,125876.0,28.4223,28.4311,28.352,28.3608,125876.0
2021-11-22 14:30:00,32.27,32.29,32.24,32.27,174557.0,28.3608,28.3783,28.3344,28.3608,174557.0
2021-11-22 14:40:00,32.27,32.38,32.25,32.36,142971.0,28.3608,28.4574,28.3432,28.4399,142971.0
2021-11-22 14:50:00,32.36,32.45,32.32,32.34,150104.0,28.4399,28.519,28.4047,28.4223,150104.0
2021-11-22 15:00:00,32.34,32.43,32.32,32.41,124559.0,28.4223,28.5014,28.4047,28.4838,124559.0
2021-11-22 15:10:00,32.41,32.43,32.34,32.38,164153.0,28.4838,28.5014,28.4223,28.4574,164153.0
2021-11-22 15:20:00,32.38,32.43,32.33,32.34,159579.0,28.4574,28.5014,28.4135,28.4223,159579.0
2021-11-22 15:30:00,32.34,32.34,32.22,32.23,254216.0,28.4223,28.4223,28.3168,28.3256,254216.0
2021-11-22 15:40:00,32.23,32.25,32.11,32.11,319236.0,28.3256,28.3432,28.2201,28.2201,319236.0
2021-11-22 15:50:00,32.11,32.12,31.92,31.94,928183.0,28.2201,28.2289,28.0532,28.0707,928183.0
2021-11-23 09:30:00,32.05,32.43,31.93,32.25,344378.0,28.1674,28.5014,28.062,28.3432,344378.0
2021-11-23 09:40:00,32.24,32.42,32.06,32.27,287216.0,28.3344,28.4926,28.1762,28.3608,287216.0
2021-11-23 09:50:00,32.26,32.45,32.25,32.39,230855.0,28.352,28.519,28.3432,28.4662,230855.0
2021-11-23 10:00:00,32.38,32.42,32.2,32.25,248775.0,28.4574,28.4926,28.2992,28.3432,248775.0
2021-11-23 10:10:00,32.25,32.53,32.25,32.51,259138.0,28.3432,28.5893,28.3432,28.5717,259138.0
2021-11-23 10:20:00,32.5,32.51,32.34,32.41,216601.0,28.5629,28.5717,28.4223,28.4838,216601.0
2021-11-23 10:30:00,32.41,32.46,32.33,32.37,218462.0,28.4838,28.5277,28.4135,28.4486,218462.0
2021-11-23 10:40:00,32.37,32.38,32.13,32.33,290360.0,28.4486,28.4574,28.2377,28.4135,290360.0
2021-11-23 10:50:00,32.33,32.35,32.17,32.19,287998.0,28.4135,28.4311,28.2729,28.2905,287998.0
2021-11-23 11:00:00,32.19,32.23,32.02,32.23,290012.0,28.2905,28.3256,28.141,28.3256,290012.0
2021-11-23 11:10:00,32.23,32.37,32.12,32.12,231536.0,28.3256,28.4486,28.2289,28.2289,231536.0
2021-11-23 11:20:00,32.13,32.26,32.1,32.2,130316.0,28.2377,28.352,28.2114,28.2992,130316.0
2021-11-23 11:30:00,32.2,32.22,32.07,32.08,150765.0,28.2992,28.3168,28.185,28.1938,150765.0
2021-11-23 11:40:00,32.08,32.16,32.04,32.1,120105.0,28.1938,28.2641,28.1586,28.2114,120105.0
2021-11-23 11:50:00,32.11,32.12,32.03,32.05,113907.0,28.2201,28.2289,28.1498,28.1674,113907.0
2021-11-23 12:00:00,32.05,32.07,31.84,31.87,291279.0,28.1674,28.185,27.9829,28.0092,291279.0
2021-11-23 12:10:00,31.87,31.94,31.85,31.93,137443.0,28.0092,28.0707,27.9916,28.062,137443.0
2021-11-23 12:20:00,31.93,31.97,31.9,31.96,99017.0,28.062,28.0971,28.0356,28.0883,99017.0
2021-11-23 12:30:00,31.96,32.16,31.96,32.07,199966.0,28.0883,28.2641,28.0883,28.185,199966.0
2021-11-23 12:40:00,32.06,32.09,31.98,32.06,163315.0,28.1762,28.2026,28.1059,28.1762,163315.0
2021-11-23 12:50:00,32.06,32.07,31.87,31.95,200723.0,28.1762,28.185,28.0092,28.0795,200723.0
2021-11-23 13:00:00,31.94,31.98,31.85,31.92,134660.0,28.0707,28.1059,27.9916,28.0532,134660.0
2021-11-23 13:10:00,31.91,31.98,31.85,31.85,121358.0,28.0444,28.1059,27.9916,27.9916,121358.0
2021-11-23 13:20:00,31.85,32.02,31.85,31.99,158175.0,27.9916,28.141,27.9916,28.1147,158175.0
2021-11-23 13:30:00,31.99,32.12,31.98,32.08,169209.0,28.1147,28.2289,28.1059,28.1938,169209.0
2021-11-23 13:40:00,32.08,32.18,32.03,32.17,180870.0,28.1938,28.2817,28.1498,28.2729,180870.0
2021-11-23 13:50:00,32.17,32.24,32.12,32.13,241163.0,28.2729,28.3344,28.2289,28.2377,241163.0
2021-11-23 14:00:00,32.14,32.23,32.06,32.23,151028.0,28.2465,28.3256,28.1762,28.3256,151028.0
2021-11-23 14:10:00,32.23,32.24,32.1,32.13,141063.0,28.3256,28.3344,28.2114,28.2377,141063.0
2021-11-23 14:20:00,32.12,32.33,32.12,32.31,321643.0,28.2289,28.4135,28.2289,28.3959,321643.0
2021-11-23 14:30:00,32.32,32.35,32.15,32.15,327800.0,28.4047,28.4311,28.2553,28.2553,327800.0
2021-11-23 14:40:00,32.16,32.23,32.11,32.21,160205.0,28.2641,28.3256,28.2201,28.308,160205.0
2021-11-23 14:50:00,32.2,32.21,32.04,32.11,223159.0,28.2992,28.308,28.1586,28.2201,223159.0
2021-11-23 15:00:00,32.11,32.21,32.04,32.18,217362.0,28.2201,28.308,28.1586,28.2817,217362.0
2021-11-23 15:10:00,32.18,32.28,32.14,32.18,341264.0,28.2817,28.3696,28.2465,28.2817,341264.0
2021-11-23 15:20:00,32.18,32.19,32.07,32.08,213169.0,28.2817,28.2905,28.185,28.1938,213169.0
2021-11-23 15:30:00,32.07,32.23,32.06,32.16,386461.0,28.185,28.3256,28.1762,28.2641,386461.0
2021-11-23 15:40:00,32.16,32.26,32.14,32.23,438174.0,28.2641,28.352,28.2465,28.3256,438174.0
2021-11-23 15:50:00,32.23,32.28,32.13,32.2,922269.0,28.3256,28.3696,28.2377,28.2992,922269.0
2021-11-24 09:30:00,34.0,35.67,34.0,35.4,3991688.0,29.8812,31.3489,29.8812,31.1116,3991688.0
2021-11-24 09:40:00,35.42,35.58,35.05,35.39,2329717.0,31.1292,31.2698,30.804,31.1028,2329717.0
2021-11-24 09:50:00,35.41,36.21,35.41,35.74,2929278.0,31.1204,31.8235,31.1204,31.4104,2929278.0
2021-11-24 10:00:00,35.73,35.79,35.28,35.39,1338422.0,31.4016,31.4543,31.0061,31.1028,1338422.0
2021-11-24 10:10:00,35.39,35.84,35.39,35.76,793057.0,31.1028,31.4983,31.1028,31.428,793057.0
2021-11-24 10:20:00,35.75,35.75,35.02,35.06,1316495.0,31.4192,31.4192,30.7776,30.8128,1316495.0
2021-11-24 10:30:00,35.06,35.71,35.04,35.45,1326796.0,30.8128,31.384,30.7952,31.1555,1326796.0
2021-11-24 10:40:00,35.46,35.59,35.16,35.35,829205.0,31.1643,31.2786,30.9007,31.0676,829205.0
2021-11-24 10:50:00,35.36,35.56,35.28,35.5,726820.0,31.0764,31.2522,31.0061,31.1995,726820.0
2021-11-24 11:00:00,35.5,35.63,35.3,35.62,527442.0,31.1995,31.3137,31.0237,31.3049,527442.0
2021-11-24 11:10:00,35.6,35.71,35.42,35.66,423868.0,31.2874,31.384,31.1292,31.3401,423868.0
2021-11-24 11:20:00,35.66,35.66,35.36,35.49,538681.0,31.3401,31.3401,31.0764,31.1907,538681.0
2021-11-24 11:30:00,35.5,35.5,35.2,35.4,414073.0,31.1995,31.1995,30.9358,31.1116,414073.0
2021-11-24 11:40:00,35.39,35.39,35.09,35.2,439440.0,31.1028,31.1028,30.8391,30.9358,439440.0
2021-11-24 11:50:00,35.19,35.2,34.98,35.05,669066.0,30.927,30.9358,30.7425,30.804,669066.0
2021-11-24 12:00:00,35.05,35.36,35.05,35.36,376319.0,30.804,31.0764,30.804,31.0764,376319.0
2021-11-24 12:10:00,35.36,35.44,35.3,35.39,432972.0,31.0764,31.1467,31.0237,31.1028,432972.0
2021-11-24 12:20:00,35.39,35.5,35.37,35.38,549480.0,31.1028,31.1995,31.0852,31.094,549480.0
2021-11-24 12:30:00,35.37,35.59,35.28,35.5,321959.0,31.0852,31.2786,31.0061,31.1995,321959.0
2021-11-24 12:40:00,35.49,35.5,35.4,35.45,232452.0,31.1907,31.1995,31.1116,31.1555,232452.0
2021-11-24 12:50:00,35.45,35.49,35.42,35.48,233997.0,31.1555,31.1907,31.1292,31.1819,233997.0
2021-11-24 13:00:00,35.48,35.64,35.44,35.61,312979.0,31.1819,31.3225,31.1467,31.2962,312979.0
2021-11-24 13:10:00,35.6,35.71,35.58,35.61,351870.0,31.2874,31.384,31.2698,31.2962,351870.0
2021-11-24 13:20:00,35.62,35.75,35.57,35.66,327931.0,31.3049,31.4192,31.261,31.3401,327931.0
2021-11-24 13:30:00,35.66,35.75,35.65,35.73,353981.0,31.3401,31.4192,31.3313,31.4016,353981.0
2021-11-24 13:40:00,35.73,35.82,35.7,35.75,453401.0,31.4016,31.4807,31.3752,31.4192,453401.0
2021-11-24 13:50:00,35.75,35.78,35.56,35.62,444954.0,31.4192,31.4456,31.2522,31.3049,444954.0
2021-11-24 14:00:00,35.62,35.8,35.61,35.71,418495.0,31.3049,31.4631,31.2962,31.384,418495.0
2021-11-24 14:10:00,35.71,35.86,35.63,35.8,259002.0,31.384,31.5159,31.3137,31.4631,259002.0
2021-11-24 14:20:00,35.8,35.81,35.47,35.52,305455.0,31.4631,31.4719,31.1731,31.2171,305455.0
2021-11-24 14:30:00,35.51,35.7,35.43,35.44,280137.0,31.2083,31.3752,31.138,31.1467,280137.0
2021-11-24 14:40:00,35.45,35.56,35.39,35.4,240015.0,31.1555,31.2522,31.1028,31.1116,240015.0
2021-11-24 14:50:00,35.4,35.53,35.39,35.45,198369.0,31.1116,31.2258,31.1028,31.1555,198369.0
2021-11-24 15:00:00,35.45,35.6,35.45,35.58,259614.0,31.1555,31.2874,31.1555,31.2698,259614.0
2021-11-24 15:10:00,35.58,35.68,35.56,35.62,274485.0,31.2698,31.3577,31.2522,31.3049,274485.0
2021-11-24 15:20:00,35.61,35.73,35.59,35.66,294650.0,31.2962,31.4016,31.2786,31.3401,294650.0
2021-11-24 15:30:00,35.66,35.67,35.44,35.45,491503.0,31.3401,31.3489,31.1467,31.1555,491503.0
2021-11-24 15:40:00,35.46,35.47,35.33,35.39,637368.0,31.1643,31.1731,31.0501,31.1028,637368.0
2021-11-24 15:50:00,35.39,35.46,35.34,35.44,1457210.0,31.1028,31.1643,31.0589,31.1467,1457210.0
2021-11-26 09:30:00,34.65,35.13,34.4,34.92,813647.0,30.4524,30.8743,30.2327,30.6897,813647.0
2021-11-26 09:40:00,34.91,35.08,34.72,34.72,455791.0,30.6809,30.8304,30.514,30.514,455791.0
2021-11-26 09:50:00,34.73,34.99,34.59,34.97,426874.0,30.5228,30.7513,30.3997,30.7337,426874.0
2021-11-26 10:00:00,34.97,34.99,34.72,34.91,378056.0,30.7337,30.7513,30.514,30.6809,378056.0
2021-11-26 10:10:00,34.92,34.97,34.7,34.8,360685.0,30.6897,30.7337,30.4964,30.5843,360685.0
2021-11-26 10:20:00,34.8,34.99,34.73,34.97,449778.0,30.5843,30.7513,30.5228,30.7337,449778.0
2021-11-26 10:30:00,34.97,35.24,34.91,35.19,433474.0,30.7337,30.971,30.6809,30.927,433474.0
2021-11-26 10:40:00,35.19,35.22,34.91,34.96,301774.0,30.927,30.9534,30.6809,30.7249,301774.0
2021-11-26 10:50:00,34.96,35.0,34.66,34.87,355278.0,30.7249,30.76,30.4612,30.6458,355278.0
2021-11-26 11:00:00,34.86,34.86,34.69,34.77,247671.0,30.637,30.637,30.4876,30.5579,247671.0
2021-11-26 11:10:00,34.77,34.82,34.67,34.73,227089.0,30.5579,30.6019,30.47,30.5228,227089.0
2021-11-26 11:20:00,34.73,34.85,34.67,34.84,188790.0,30.5228,30.6282,30.47,30.6194,188790.0
2021-11-26 11:30:00,34.84,34.94,34.72,34.88,262751.0,30.6194,30.7073,30.514,30.6546,262751.0
2021-11-26 11:40:00,34.88,34.89,34.78,34.8,149505.0,30.6546,30.6634,30.5667,30.5843,149505.0
2021-11-26 11:50:00,34.79,34.86,34.72,34.81,209625.0,30.5755,30.637,30.514,30.5931,209625.0
2021-11-26 12:00:00,34.81,34.93,34.75,34.93,171967.0,30.5931,30.6985,30.5403,30.6985,171967.0
2021-11-26 12:10:00,34.93,34.96,34.89,34.9,235536.0,30.6985,30.7249,30.6634,30.6722,235536.0
2021-11-26 12:20:00,34.9,35.03,34.88,35.01,258954.0,30.6722,30.7864,30.6546,30.7688,258954.0
2021-11-26 12:30:00,35.01,35.1,34.97,35.07,321425.0,30.7688,30.8479,30.7337,30.8216,321425.0
2021-11-26 12:40:00,35.08,35.08,34.75,34.76,369898.0,30.8304,30.8304,30.5403,30.5491,369898.0
2021-11-26 12:50:00,34.74,34.76,34.54,34.58,784059.0,30.5315,30.5491,30.3558,30.3909,784059.0
2021-11-29 09:30:00,34.77,35.23,34.66,35.08,670746.0,30.5579,30.9622,30.4612,30.8304,670746.0
2021-11-29 09:40:00,35.09,35.31,35.05,35.27,494935.0,30.8391,31.0325,30.804,30.9973,494935.0
2021-11-29 09:50:00,35.26,35.48,35.11,35.13,494375.0,30.9886,31.1819,30.8567,30.8743,494375.0
2021-11-29 10:00:00,35.13,35.39,35.04,35.39,426595.0,30.8743,31.1028,30.7952,31.1028,426595.0
2021-11-29 10:10:00,35.39,35.5,35.28,35.49,436210.0,31.1028,31.1995,31.0061,31.1907,436210.0
2021-11-29 10:20:00,35.5,35.66,35.45,35.48,533086.0,31.1995,31.3401,31.1555,31.1819,533086.0
2021-11-29 10:30:00,35.48,35.56,35.27,35.34,325499.0,31.1819,31.2522,30.9973,31.0589,325499.0
2021-11-29 10:40:00,35.34,35.38,35.27,35.32,238727.0,31.0589,31.094,30.9973,31.0413,238727.0
2021-11-29 10:50:00,35.33,35.46,35.31,35.44,202152.0,31.0501,31.1643,31.0325,31.1467,202152.0
2021-11-29 11:00:00,35.44,35.6,35.4,35.52,267063.0,31.1467,31.2874,31.1116,31.2171,267063.0
2021-11-29 11:10:00,35.52,35.59,35.41,35.41,223498.0,31.2171,31.2786,31.1204,31.1204,223498.0
2021-11-29 11:20:00,35.42,35.45,35.31,35.43,229408.0,31.1292,31.1555,31.0325,31.138,229408.0
2021-11-29 11:30:00,35.44,35.56,35.41,35.55,215872.0,31.1467,31.2522,31.1204,31.2434,215872.0
2021-11-29 11:40:00,35.55,35.66,35.53,35.64,343179.0,31.2434,31.3401,31.2258,31.3225,343179.0
2021-11-29 11:50:00,35.63,35.77,35.63,35.66,184540.0,31.3137,31.4368,31.3137,31.3401,184540.0
2021-11-29 12:00:00,35.66,35.78,35.62,35.77,261174.0,31.3401,31.4456,31.3049,31.4368,261174.0
2021-11-29 12:10:00,35.77,35.9,35.76,35.9,406728.0,31.4368,31.551,31.428,31.551,406728.0
2021-11-29 12:20:00,35.89,35.98,35.88,35.93,548830.0,31.5422,31.6213,31.5334,31.5774,548830.0
2021-11-29 12:30:00,35.93,35.93,35.67,35.89,272497.0,31.5774,31.5774,31.3489,31.5422,272497.0
2021-11-29 12:40:00,35.89,35.92,35.81,35.86,190586.0,31.5422,31.5686,31.4719,31.5159,190586.0
2021-11-29 12:50:00,35.85,35.88,35.81,35.83,145262.0,31.5071,31.5334,31.4719,31.4895,145262.0
2021-11-29 13:00:00,35.83,35.84,35.76,35.78,157560.0,31.4895,31.4983,31.428,31.4456,157560.0
2021-11-29 13:10:00,35.77,35.78,35.66,35.73,133242.0,31.4368,31.4456,31.3401,31.4016,133242.0
2021-11-29 13:20:00,35.73,35.74,35.6,35.69,156153.0,31.4016,31.4104,31.2874,31.3665,156153.0
2021-11-29 13:30:00,35.69,35.74,35.65,35.68,182427.0,31.3665,31.4104,31.3313,31.3577,182427.0
2021-11-29 13:40:00,35.68,35.78,35.67,35.75,143519.0,31.3577,31.4456,31.3489,31.4192,143519.0
2021-11-29 13:50:00,35.75,35.76,35.7,35.71,132919.0,31.4192,31.428,31.3752,31.384,132919.0
2021-11-29 14:00:00,35.72,35.81,35.68,35.8,258669.0,31.3928,31.4719,31.3577,31.4631,258669.0
2021-11-29 14:10:00,35.8,35.85,35.79,35.82,187365.0,31.4631,31.5071,31.4543,31.4807,187365.0
2021-11-29 14:20:00,35.81,35.87,35.79,35.87,161951.0,31.4719,31.5247,31.4543,31.5247,161951.0
2021-11-29 14:30:00,35.87,35.92,35.84,35.91,211823.0,31.5247,31.5686,31.4983,31.5598,211823.0
2021-11-29 14:40:00,35.91,35.95,35.89,35.9,174976.0,31.5598,31.595,31.5422,31.551,174976.0
2021-11-29 14:50:00,35.9,35.93,35.88,35.93,211709.0,31.551,31.5774,31.5334,31.5774,211709.0
2021-11-29 15:00:00,35.92,35.94,35.78,35.92,192768.0,31.5686,31.5862,31.4456,31.5686,192768.0
2021-11-29 15:10:00,35.91,36.0,35.9,35.99,256520.0,31.5598,31.6389,31.551,31.6301,256520.0
2021-11-29 15:20:00,35.99,36.07,35.98,36.03,552484.0,31.6301,31.7004,31.6213,31.6653,552484.0
2021-11-29 15:30:00,36.03,36.09,35.97,36.05,370096.0,31.6653,31.718,31.6125,31.6828,370096.0
2021-11-29 15:40:00,36.05,36.07,35.89,35.95,498701.0,31.6828,31.7004,31.5422,31.595,498701.0
2021-11-29 15:50:00,35.95,36.01,35.88,35.93,1312077.0,31.595,31.6477,31.5334,31.5774,1312077.0
2021-11-30 09:30:00,35.57,35.96,35.41,35.71,514824.0,31.261,31.6038,31.1204,31.384,514824.0
2021-11-30 09:40:00,35.71,35.93,35.57,35.63,209871.0,31.384,31.5774,31.261,31.3137,209871.0
2021-11-30 09:50:00,35.63,35.8,35.62,35.66,219032.0,31.3137,31.4631,31.3049,31.3401,219032.0
2021-11-30 10:00:00,35.65,35.93,35.6,35.88,234215.0,31.3313,31.5774,31.2874,31.5334,234215.0
2021-11-30 10:10:00,35.88,35.9,35.59,35.63,212119.0,31.5334,31.551,31.2786,31.3137,212119.0
2021-11-30 10:20:00,35.64,35.79,35.55,35.79,271195.0,31.3225,31.4543,31.2434,31.4543,271195.0
2021-11-30 10:30:00,35.79,35.93,35.76,35.81,210860.0,31.4543,31.5774,31.428,31.4719,210860.0
2021-11-30 10:40:00,35.81,35.89,35.68,35.71,165250.0,31.4719,31.5422,31.3577,31.384,165250.0
2021-11-30 10:50:00,35.7,35.7,35.48,35.48,289859.0,31.3752,31.3752,31.1819,31.1819,289859.0
2021-11-30 11:00:00,35.49,35.54,35.36,35.41,252076.0,31.1907,31.2346,31.0764,31.1204,252076.0
2021-11-30 11:10:00,35.41,35.61,35.37,35.55,144839.0,31.1204,31.2962,31.0852,31.2434,144839.0
2021-11-30 11:20:00,35.55,35.59,35.39,35.44,146984.0,31.2434,31.2786,31.1028,31.1467,146984.0
2021-11-30 11:30:00,35.42,35.46,35.35,35.4,156048.0,31.1292,31.1643,31.0676,31.1116,156048.0
2021-11-30 11:40:00,35.4,35.41,35.16,35.19,378723.0,31.1116,31.1204,30.9007,30.927,378723.0
2021-11-30 11:50:00,35.19,35.31,35.18,35.22,163287.0,30.927,31.0325,30.9182,30.9534,163287.0
2021-11-30 12:00:00,35.22,35.22,35.03,35.05,317001.0,30.9534,30.9534,30.7864,30.804,317001.0
2021-11-30 12:10:00,35.05,35.23,35.05,35.22,216718.0,30.804,30.9622,30.804,30.9534,216718.0
2021-11-30 12:20:00,35.22,35.31,35.11,35.29,150270.0,30.9534,31.0325,30.8567,31.0149,150270.0
2021-11-30 12:30:00,35.28,35.37,35.19,35.21,141484.0,31.0061,31.0852,30.927,30.9446,141484.0
2021-11-30 12:40:00,35.21,35.26,35.13,35.14,130559.0,30.9446,30.9886,30.8743,30.8831,130559.0
2021-11-30 12:50:00,35.15,35.24,35.14,35.18,114115.0,30.8919,30.971,30.8831,30.9182,114115.0
2021-11-30 13:00:00,35.18,35.19,35.05,35.09,94529.0,30.9182,30.927,30.804,30.8391,94529.0
2021-11-30 13:10:00,35.1,35.16,35.06,35.08,113618.0,30.8479,30.9007,30.8128,30.8304,113618.0
2021-11-30 13:20:00,35.09,35.2,35.04,35.15,141525.0,30.8391,30.9358,30.7952,30.8919,141525.0
2021-11-30 13:30:00,35.15,35.23,35.13,35.22,200440.0,30.8919,30.9622,30.8743,30.9534,200440.0
2021-11-30 13:40:00,35.21,35.23,35.15,35.2,236619.0,30.9446,30.9622,30.8919,30.9358,236619.0
2021-11-30 13:50:00,35.2,35.29,35.19,35.27,152435.0,30.9358,31.0149,30.927,30.9973,152435.0
2021-11-30 14:00:00,35.27,35.4,35.24,35.38,277562.0,30.9973,31.1116,30.971,31.094,277562.0
2021-11-30 14:10:00,35.39,35.42,35.27,35.3,212494.0,31.1028,31.1292,30.9973,31.0237,212494.0
2021-11-30 14:20:00,35.31,35.32,35.08,35.08,339301.0,31.0325,31.0413,30.8304,30.8304,339301.0
2021-11-30 14:30:00,35.08,35.22,35.03,35.15,306101.0,30.8304,30.9534,30.7864,30.8919,306101.0
2021-11-30 14:40:00,35.15,35.19,34.93,34.99,426392.0,30.8919,30.927,30.6985,30.7513,426392.0
2021-11-30 14:50:00,34.98,35.16,34.93,35.15,296962.0,30.7425,30.9007,30.6985,30.8919,296962.0
2021-11-30 15:00:00,35.14,35.29,35.13,35.22,274726.0,30.8831,31.0149,30.8743,30.9534,274726.0
2021-11-30 15:10:00,35.23,35.31,35.21,35.26,218446.0,30.9622,31.0325,30.9446,30.9886,218446.0
2021-11-30 15:20:00,35.25,35.28,35.15,35.16,289569.0,30.9798,31.0061,30.8919,30.9007,289569.0
2021-11-30 15:30:00,35.16,35.34,35.1,35.27,370930.0,30.9007,31.0589,30.8479,30.9973,370930.0
2021-11-30 15:40:00,35.27,35.35,35.22,35.26,359259.0,30.9973,31.0676,30.9534,30.9886,359259.0
2021-11-30 15:50:00,35.27,35.34,35.19,35.26,1176339.0,30.9973,31.0589,30.927,30.9886,1176339.0
2021-12-01 09:30:00,35.99,36.0,35.67,35.72,478294.0,31.6301,31.6389,31.3489,31.3928,478294.0
2021-12-01 09:40:00,35.71,36.23,35.71,36.09,414007.0,31.384,31.841,31.384,31.718,414007.0
2021-12-01 09:50:00,36.09,36.42,36.03,36.41,448508.0,31.718,32.008,31.6653,31.9992,448508.0
2021-12-01 10:00:00,36.41,36.62,36.38,36.48,602736.0,31.9992,32.1838,31.9729,32.0608,602736.0
2021-12-01 10:10:00,36.48,36.98,36.48,36.96,536959.0,32.0608,32.5002,32.0608,32.4826,536959.0
2021-12-01 10:20:00,36.95,37.01,36.89,36.95,552680.0,32.4738,32.5266,32.4211,32.4738,552680.0
2021-12-01 10:30:00,36.95,37.19,36.91,37.05,613487.0,32.4738,32.6847,32.4387,32.5617,613487.0
2021-12-01 10:40:00,37.05,37.34,36.99,37.31,735554.0,32.5617,32.8166,32.509,32.7902,735554.0
2021-12-01 10:50:00,37.32,37.52,37.24,37.26,742843.0,32.799,32.9748,32.7287,32.7463,742843.0
2021-12-01 11:00:00,37.27,37.34,37.14,37.26,362041.0,32.7551,32.8166,32.6408,32.7463,362041.0
2021-12-01 11:10:00,37.26,37.36,37.15,37.16,256169.0,32.7463,32.8342,32.6496,32.6584,256169.0
2021-12-01 11:20:00,37.15,37.24,37.1,37.12,267779.0,32.6496,32.7287,32.6057,32.6232,267779.0
2021-12-01 11:30:00,37.13,37.27,37.04,37.26,342029.0,32.632,32.7551,32.5529,32.7463,342029.0
2021-12-01 11:40:00,37.27,37.29,37.15,37.23,164337.0,32.7551,32.7726,32.6496,32.7199,164337.0
2021-12-01 11:50:00,37.23,37.24,37.1,37.19,186961.0,32.7199,32.7287,32.6057,32.6847,186961.0
2021-12-01 12:00:00,37.2,37.36,37.18,37.36,243545.0,32.6935,32.8342,32.676,32.8342,243545.0
2021-12-01 12:10:00,37.37,37.48,37.35,37.45,183972.0,32.8429,32.9396,32.8254,32.9133,183972.0
2021-12-01 12:20:00,37.46,38.26,37.45,37.86,1947495.0,32.922,33.6251,32.9133,33.2736,1947495.0
2021-12-01 12:30:00,37.88,38.38,37.86,37.92,915439.0,33.2912,33.7306,33.2736,33.3263,915439.0
2021-12-01 12:40:00,37.93,37.94,37.57,37.58,504929.0,33.3351,33.3439,33.0187,33.0275,504929.0
2021-12-01 12:50:00,37.58,37.61,37.14,37.22,625700.0,33.0275,33.0539,32.6408,32.7111,625700.0
2021-12-01 13:00:00,37.21,37.38,37.18,37.18,413308.0,32.7023,32.8517,32.676,32.676,413308.0
2021-12-01 13:10:00,37.18,37.3,36.99,37.26,556352.0,32.676,32.7814,32.509,32.7463,556352.0
2021-12-01 13:20:00,37.27,37.46,37.2,37.4,343587.0,32.7551,32.922,32.6935,32.8693,343587.0
2021-12-01 13:30:00,37.39,37.47,37.29,37.37,153631.0,32.8605,32.9308,32.7726,32.8429,153631.0
2021-12-01 13:40:00,37.36,37.42,37.0,37.01,275149.0,32.8342,32.8869,32.5178,32.5266,275149.0
2021-12-01 13:50:00,37.01,37.29,37.01,37.25,446991.0,32.5266,32.7726,32.5266,32.7375,446991.0
2021-12-01 14:00:00,37.24,37.51,37.11,37.13,705205.0,32.7287,32.966,32.6144,32.632,705205.0
2021-12-01 14:10:00,37.14,37.23,37.03,37.05,286635.0,32.6408,32.7199,32.5441,32.5617,286635.0
2021-12-01 14:20:00,37.05,37.23,37.01,37.23,342966.0,32.5617,32.7199,32.5266,32.7199,342966.0
2021-12-01 14:30:00,37.23,37.33,37.1,37.23,321065.0,32.7199,32.8078,32.6057,32.7199,321065.0
2021-12-01 14:40:00,37.22,37.3,37.05,37.12,252478.0,32.7111,32.7814,32.5617,32.6232,252478.0
2021-12-01 14:50:00,37.11,37.16,37.01,37.07,238694.0,32.6144,32.6584,32.5266,32.5793,238694.0
2021-12-01 15:00:00,37.07,37.1,36.97,37.0,387652.0,32.5793,32.6057,32.4914,32.5178,387652.0
2021-12-01 15:10:00,36.99,37.09,36.85,36.89,636598.0,32.509,32.5969,32.3859,32.4211,636598.0
2021-12-01 15:20:00,36.89,36.89,36.74,36.79,388046.0,32.4211,32.4211,32.2893,32.3332,388046.0
2021-12-01 15:30:00,36.78,37.06,36.69,36.98,561237.0,32.3244,32.5705,32.2453,32.5002,561237.0
2021-12-01 15:40:00,36.98,37.06,36.77,36.78,682126.0,32.5002,32.5705,32.3156,32.3244,682126.0
2021-12-01 15:50:00,36.76,36.8,36.44,36.47,1485848.0,32.3068,32.342,32.0256,32.052,1485848.0
2021-12-02 09:30:00,36.45,36.81,36.31,36.74,558986.0,32.0344,32.3508,31.9114,32.2893,558986.0
2021-12-02 09:40:00,36.75,36.98,36.67,36.84,472810.0,32.298,32.5002,32.2277,32.3771,472810.0
2021-12-02 09:50:00,36.84,36.98,36.8,36.87,344455.0,32.3771,32.5002,32.342,32.4035,344455.0
2021-12-02 10:00:00,36.86,37.1,36.75,37.0,321944.0,32.3947,32.6057,32.298,32.5178,321944.0
2021-12-02 10:10:00,36.99,37.13,36.85,37.0,352541.0,32.509,32.632,32.3859,32.5178,352541.0
2021-12-02 10:20:00,36.99,37.04,36.76,37.03,335101.0,32.509,32.5529,32.3068,32.5441,335101.0
2021-12-02 10:30:00,37.04,37.11,36.72,36.75,354295.0,32.5529,32.6144,32.2717,32.298,354295.0
2021-12-02 10:40:00,36.74,37.04,36.74,36.98,256098.0,32.2893,32.5529,32.2893,32.5002,256098.0
2021-12-02 10:50:00,36.99,37.35,36.97,37.33,302438.0,32.509,32.8254,32.4914,32.8078,302438.0
2021-12-02 11:00:00,37.32,37.5,37.21,37.43,377417.0,32.799,32.9572,32.7023,32.8957,377417.0
2021-12-02 11:10:00,37.42,37.59,37.38,37.52,302636.0,32.8869,33.0363,32.8517,32.9748,302636.0
2021-12-02 11:20:00,37.52,37.75,37.51,37.71,306753.0,32.9748,33.1769,32.966,33.1418,306753.0
2021-12-02 11:30:00,37.72,37.74,37.43,37.59,270960.0,33.1505,33.1681,32.8957,33.0363,270960.0
2021-12-02 11:40:00,37.59,37.71,37.47,37.65,311932.0,33.0363,33.1418,32.9308,33.089,311932.0
2021-12-02 11:50:00,37.65,37.88,37.63,37.82,411012.0,33.089,33.2912,33.0714,33.2384,411012.0
2021-12-02 12:00:00,37.83,37.98,37.77,37.93,432283.0,33.2472,33.379,33.1945,33.3351,432283.0
2021-12-02 12:10:00,37.93,38.01,37.89,37.95,312530.0,33.3351,33.4054,33.2999,33.3527,312530.0
2021-12-02 12:20:00,37.95,38.01,37.84,37.87,267629.0,33.3527,33.4054,33.256,33.2824,267629.0
2021-12-02 12:30:00,37.87,37.93,37.8,37.89,220008.0,33.2824,33.3351,33.2209,33.2999,220008.0
2021-12-02 12:40:00,37.88,37.95,37.83,37.91,274402.0,33.2912,33.3527,33.2472,33.3175,274402.0
2021-12-02 12:50:00,37.91,37.93,37.78,37.83,263308.0,33.3175,33.3351,33.2033,33.2472,263308.0
2021-12-02 13:00:00,37.83,37.83,37.51,37.59,296740.0,33.2472,33.2472,32.966,33.0363,296740.0
2021-12-02 13:10:00,37.59,37.91,37.58,37.85,214504.0,33.0363,33.3175,33.0275,33.2648,214504.0
2021-12-02 13:20:00,37.86,37.87,37.68,37.73,168840.0,33.2736,33.2824,33.1154,33.1593,168840.0
2021-12-02 13:30:00,37.73,37.97,37.69,37.95,252489.0,33.1593,33.3703,33.1242,33.3527,252489.0
2021-12-02 13:40:00,37.95,37.99,37.87,37.95,252434.0,33.3527,33.3878,33.2824,33.3527,252434.0
2021-12-02 13:50:00,37.95,38.16,37.89,38.09,492901.0,33.3527,33.5372,33.2999,33.4757,492901.0
2021-12-02 14:00:00,38.09,38.11,37.98,38.01,359754.0,33.4757,33.4933,33.379,33.4054,359754.0
2021-12-02 14:10:00,38.01,38.25,37.97,38.22,611465.0,33.4054,33.6163,33.3703,33.59,611465.0
2021-12-02 14:20:00,38.22,38.27,37.94,38.04,427358.0,33.59,33.6339,33.3439,33.4318,427358.0
2021-12-02 14:30:00,38.03,38.1,37.95,37.98,365282.0,33.423,33.4845,33.3527,33.379,365282.0
2021-12-02 14:40:00,37.97,38.0,37.88,37.91,332144.0,33.3703,33.3966,33.2912,33.3175,332144.0
2021-12-02 14:50:00,37.91,37.94,37.83,37.86,263788.0,33.3175,33.3439,33.2472,33.2736,263788.0
2021-12-02 15:00:00,37.86,38.01,37.86,37.92,233087.0,33.2736,33.4054,33.2736,33.3263,233087.0
2021-12-02 15:10:00,37.92,37.92,37.64,37.69,395636.0,33.3263,33.3263,33.0802,33.1242,395636.0
2021-12-02 15:20:00,37.68,37.92,37.63,37.87,364596.0,33.1154,33.3263,33.0714,33.2824,364596.0
2021-12-02 15:30:00,37.86,37.88,37.77,37.87,383831.0,33.2736,33.2912,33.1945,33.2824,383831.0
2021-12-02 15:40:00,37.86,37.95,37.81,37.91,486795.0,33.2736,33.3527,33.2296,33.3175,486795.0
2021-12-02 15:50:00,37.9,37.91,37.56,37.66,1502656.0,33.3087,33.3175,33.0099,33.0978,1502656.0
2021-12-03 09:30:00,37.86,38.12,37.82,37.93,452557.0,33.2736,33.5021,33.2384,33.3351,452557.0
2021-12-03 09:40:00,37.95,38.21,37.91,38.07,539659.0,33.3527,33.5812,33.3175,33.4581,539659.0
2021-12-03 09:50:00,38.07,38.13,37.74,38.02,410445.0,33.4581,33.5109,33.1681,33.4142,410445.0
2021-12-03 10:00:00,38.02,38.29,37.98,38.16,534270.0,33.4142,33.6515,33.379,33.5372,534270.0
2021-12-03 10:10:00,38.15,38.38,38.0,38.32,379396.0,33.5285,33.7306,33.3966,33.6779,379396.0
2021-12-03 10:20:00,38.32,38.43,38.28,38.33,468424.0,33.6779,33.7745,33.6427,33.6866,468424.0
2021-12-03 10:30:00,38.34,38.34,38.14,38.28,334931.0,33.6954,33.6954,33.5197,33.6427,334931.0
2021-12-03 10:40:00,38.29,38.3,38.08,38.18,299650.0,33.6515,33.6603,33.4669,33.5548,299650.0
2021-12-03 10:50:00,38.18,38.32,38.12,38.2,238625.0,33.5548,33.6779,33.5021,33.5724,238625.0
2021-12-03 11:00:00,38.19,38.35,37.94,38.02,319933.0,33.5636,33.7042,33.3439,33.4142,319933.0
2021-12-03 11:10:00,38.02,38.26,37.98,38.06,331238.0,33.4142,33.6251,33.379,33.4494,331238.0
2021-12-03 11:20:00,38.06,38.35,38.02,38.25,234315.0,33.4494,33.7042,33.4142,33.6163,234315.0
2021-12-03 11:30:00,38.24,38.47,38.16,38.41,262751.0,33.6075,33.8097,33.5372,33.757,262751.0
2021-12-03 11:40:00,38.41,38.49,38.27,38.3,468172.0,33.757,33.8273,33.6339,33.6603,468172.0
2021-12-03 11:50:00,38.29,38.3,38.03,38.08,578350.0,33.6515,33.6603,33.423,33.4669,578350.0
2021-12-03 12:00:00,38.07,38.08,37.68,37.77,325750.0,33.4581,33.4669,33.1154,33.1945,325750.0
2021-12-03 12:10:00,37.77,37.8,37.66,37.71,321291.0,33.1945,33.2209,33.0978,33.1418,321291.0
2021-12-03 12:20:00,37.71,37.8,37.59,37.72,283947.0,33.1418,33.2209,33.0363,33.1505,283947.0
2021-12-03 12:30:00,37.71,37.71,37.47,37.66,300855.0,33.1418,33.1418,32.9308,33.0978,300855.0
2021-12-03 12:40:00,37.66,37.75,37.52,37.57,166653.0,33.0978,33.1769,32.9748,33.0187,166653.0
2021-12-03 12:50:00,37.57,37.63,37.44,37.56,194990.0,33.0187,33.0714,32.9045,33.0099,194990.0
2021-12-03 13:00:00,37.56,37.65,37.48,37.63,183548.0,33.0099,33.089,32.9396,33.0714,183548.0
2021-12-03 13:10:00,37.62,37.68,37.52,37.66,192687.0,33.0627,33.1154,32.9748,33.0978,192687.0
2021-12-03 13:20:00,37.65,37.67,37.52,37.52,127461.0,33.089,33.1066,32.9748,32.9748,127461.0
2021-12-03 13:30:00,37.52,37.52,37.36,37.41,117588.0,32.9748,32.9748,32.8342,32.8781,117588.0
2021-12-03 13:40:00,37.42,37.55,37.37,37.46,147163.0,32.8869,33.0011,32.8429,32.922,147163.0
2021-12-03 13:50:00,37.47,37.5,37.33,37.34,195739.0,32.9308,32.9572,32.8078,32.8166,195739.0
2021-12-03 14:00:00,37.34,37.42,37.28,37.3,183228.0,32.8166,32.8869,32.7638,32.7814,183228.0
2021-12-03 14:10:00,37.29,37.37,37.22,37.23,177509.0,32.7726,32.8429,32.7111,32.7199,177509.0
2021-12-03 14:20:00,37.23,37.39,37.19,37.34,187622.0,32.7199,32.8605,32.6847,32.8166,187622.0
2021-12-03 14:30:00,37.35,37.39,37.24,37.26,174154.0,32.8254,32.8605,32.7287,32.7463,174154.0
2021-12-03 14:40:00,37.26,37.35,37.25,37.27,166712.0,32.7463,32.8254,32.7375,32.7551,166712.0
2021-12-03 14:50:00,37.27,37.36,37.24,37.27,142227.0,32.7551,32.8342,32.7287,32.7551,142227.0
2021-12-03 15:00:00,37.27,37.3,37.14,37.17,213563.0,32.7551,32.7814,32.6408,32.6672,213563.0
2021-12-03 15:10:00,37.16,37.32,37.16,37.29,230676.0,32.6584,32.799,32.6584,32.7726,230676.0
2021-12-03 15:20:00,37.3,37.45,37.29,37.33,225712.0,32.7814,32.9133,32.7726,32.8078,225712.0
2021-12-03 15:30:00,37.33,37.47,37.27,37.29,295944.0,32.8078,32.9308,32.7551,32.7726,295944.0
2021-12-03 15:40:00,37.29,37.32,37.16,37.23,517847.0,32.7726,32.799,32.6584,32.7199,517847.0
2021-12-03 15:50:00,37.24,37.57,37.23,37.55,1273503.0,32.7287,33.0187,32.7199,33.0011,1273503.0
2021-12-06 09:30:00,37.8,38.22,37.68,37.86,470787.0,33.2209,33.59,33.1154,33.2736,470787.0
2021-12-06 09:40:00,37.86,37.98,37.65,37.72,350889.0,33.2736,33.379,33.089,33.1505,350889.0
2021-12-06 09:50:00,37.71,37.73,37.32,37.54,356275.0,33.1418,33.1593,32.799,32.9923,356275.0
2021-12-06 10:00:00,37.54,37.61,37.12,37.27,218210.0,32.9923,33.0539,32.6232,32.7551,218210.0
2021-12-06 10:10:00,37.27,37.34,37.15,37.25,232232.0,32.7551,32.8166,32.6496,32.7375,232232.0
2021-12-06 10:20:00,37.24,37.35,37.2,37.25,207566.0,32.7287,32.8254,32.6935,32.7375,207566.0
2021-12-06 10:30:00,37.26,37.48,37.16,37.45,188753.0,32.7463,32.9396,32.6584,32.9133,188753.0
2021-12-06 10:40:00,37.45,37.5,37.35,37.39,171704.0,32.9133,32.9572,32.8254,32.8605,171704.0
2021-12-06 10:50:00,37.39,37.39,37.21,37.36,172928.0,32.8605,32.8605,32.7023,32.8342,172928.0
2021-12-06 11:00:00,37.36,37.36,37.16,37.22,185609.0,32.8342,32.8342,32.6584,32.7111,185609.0
2021-12-06 11:10:00,37.22,37.37,37.13,37.37,120254.0,32.7111,32.8429,32.632,32.8429,120254.0
2021-12-06 11:20:00,37.36,37.47,37.31,37.44,124946.0,32.8342,32.9308,32.7902,32.9045,124946.0
2021-12-06 11:30:00,37.44,37.51,37.25,37.5,211924.0,32.9045,32.966,32.7375,32.9572,211924.0
2021-12-06 11:40:00,37.5,37.63,37.46,37.5,203734.0,32.9572,33.0714,32.922,32.9572,203734.0
2021-12-06 11:50:00,37.51,37.63,37.5,37.57,118925.0,32.966,33.0714,32.9572,33.0187,118925.0
2021-12-06 12:00:00,37.57,37.65,37.54,37.57,137365.0,33.0187,33.089,32.9923,33.0187,137365.0
2021-12-06 12:10:00,37.56,37.68,37.54,37.67,127143.0,33.0099,33.1154,32.9923,33.1066,127143.0
2021-12-06 12:20:00,37.67,37.71,37.59,37.6,103093.0,33.1066,33.1418,33.0363,33.0451,103093.0
2021-12-06 12:30:00,37.6,37.65,37.53,37.58,81880.0,33.0451,33.089,32.9836,33.0275,81880.0
2021-12-06 12:40:00,37.58,37.75,37.58,37.74,97205.0,33.0275,33.1769,33.0275,33.1681,97205.0
2021-12-06 12:50:00,37.73,37.74,37.58,37.66,141156.0,33.1593,33.1681,33.0275,33.0978,141156.0
2021-12-06 13:00:00,37.66,37.74,37.61,37.68,110956.0,33.0978,33.1681,33.0539,33.1154,110956.0
2021-12-06 13:10:00,37.68,37.77,37.63,37.7,179806.0,33.1154,33.1945,33.0714,33.133,179806.0
2021-12-06 13:20:00,37.7,37.75,37.6,37.67,96453.0,33.133,33.1769,33.0451,33.1066,96453.0
2021-12-06 13:30:00,37.67,37.7,37.57,37.58,134230.0,33.1066,33.133,33.0187,33.0275,134230.0
2021-12-06 13:40:00,37.58,37.71,37.54,37.7,91689.0,33.0275,33.1418,32.9923,33.133,91689.0
2021-12-06 13:50:00,37.7,37.73,37.61,37.62,95441.0,33.133,33.1593,33.0539,33.0627,95441.0
2021-12-06 14:00:00,37.62,37.72,37.6,37.6,109166.0,33.0627,33.1505,33.0451,33.0451,109166.0
2021-12-06 14:10:00,37.6,37.66,37.6,37.62,93717.0,33.0451,33.0978,33.0451,33.0627,93717.0
2021-12-06 14:20:00,37.62,37.64,37.52,37.57,127022.0,33.0627,33.0802,32.9748,33.0187,127022.0
2021-12-06 14:30:00,37.57,37.64,37.41,37.43,180798.0,33.0187,33.0802,32.8781,32.8957,180798.0
2021-12-06 14:40:00,37.42,37.46,37.3,37.31,150095.0,32.8869,32.922,32.7814,32.7902,150095.0
2021-12-06 14:50:00,37.31,37.32,37.17,37.18,208229.0,32.7902,32.799,32.6672,32.676,208229.0
2021-12-06 15:00:00,37.18,37.27,37.08,37.08,454331.0,32.676,32.7551,32.5881,32.5881,454331.0
2021-12-06 15:10:00,37.08,37.22,37.06,37.2,218691.0,32.5881,32.7111,32.5705,32.6935,218691.0
2021-12-06 15:20:00,37.2,37.23,37.14,37.22,230965.0,32.6935,32.7199,32.6408,32.7111,230965.0
2021-12-06 15:30:00,37.22,37.26,37.19,37.26,253480.0,32.7111,32.7463,32.6847,32.7463,253480.0
2021-12-06 15:40:00,37.25,37.25,37.08,37.15,397622.0,32.7375,32.7375,32.5881,32.6496,397622.0
2021-12-06 15:50:00,37.14,37.16,36.92,36.93,1571012.0,32.6408,32.6584,32.4475,32.4562,1571012.0
2021-12-07 09:30:00,37.3,37.37,37.06,37.29,462706.0,33.0012,33.0631,32.7889,32.9923,462706.0
2021-12-07 09:40:00,37.28,37.51,37.1,37.14,350958.0,32.9835,33.187,32.8242,32.8596,350958.0
2021-12-07 09:50:00,37.15,37.3,37.13,37.3,242614.0,32.8685,33.0012,32.8508,33.0012,242614.0
2021-12-07 10:00:00,37.3,37.34,36.97,37.04,249861.0,33.0012,33.0366,32.7092,32.7712,249861.0
2021-12-07 10:10:00,37.05,37.22,37.01,37.2,240729.0,32.78,32.9304,32.7446,32.9127,240729.0
2021-12-07 10:20:00,37.2,37.33,37.2,37.3,264472.0,32.9127,33.0277,32.9127,33.0012,264472.0
2021-12-07 10:30:00,37.3,37.39,37.28,37.33,204854.0,33.0012,33.0808,32.9835,33.0277,204854.0
2021-12-07 10:40:00,37.34,37.49,37.32,37.47,170788.0,33.0366,33.1693,33.0189,33.1516,170788.0
2021-12-07 10:50:00,37.47,37.6,37.46,37.59,270524.0,33.1516,33.2666,33.1428,33.2578,270524.0
2021-12-07 11:00:00,37.59,37.7,37.58,37.67,148762.0,33.2578,33.3551,33.2489,33.3286,148762.0
2021-12-07 11:10:00,37.66,37.67,37.49,37.62,161744.0,33.3197,33.3286,33.1693,33.2843,161744.0
2021-12-07 11:20:00,37.61,37.66,37.55,37.64,147080.0,33.2755,33.3197,33.2224,33.302,147080.0
2021-12-07 11:30:00,37.63,37.63,37.41,37.42,140226.0,33.2932,33.2932,33.0985,33.1074,140226.0
2021-12-07 11:40:00,37.42,37.45,37.22,37.24,166391.0,33.1074,33.1339,32.9304,32.9481,166391.0
2021-12-07 11:50:00,37.25,37.37,37.24,37.36,167181.0,32.957,33.0631,32.9481,33.0543,167181.0
2021-12-07 12:00:00,37.36,37.51,37.35,37.38,129960.0,33.0543,33.187,33.0454,33.072,129960.0
2021-12-07 12:10:00,37.39,37.45,37.3,37.32,112207.0,33.0808,33.1339,33.0012,33.0189,112207.0
2021-12-07 12:20:00,37.31,37.35,37.25,37.26,104958.0,33.01,33.0454,32.957,32.9658,104958.0
2021-12-07 12:30:00,37.26,37.29,37.2,37.21,141847.0,32.9658,32.9923,32.9127,32.9216,141847.0
2021-12-07 12:40:00,37.21,37.22,37.17,37.2,118966.0,32.9216,32.9304,32.8862,32.9127,118966.0
2021-12-07 12:50:00,37.19,37.25,37.19,37.2,152547.0,32.9039,32.957,32.9039,32.9127,152547.0
2021-12-07 13:00:00,37.21,37.27,37.14,37.26,270893.0,32.9216,32.9747,32.8596,32.9658,270893.0
2021-12-07 13:10:00,37.25,37.25,37.11,37.23,134591.0,32.957,32.957,32.8331,32.9393,134591.0
2021-12-07 13:20:00,37.23,37.29,37.15,37.29,188679.0,32.9393,32.9923,32.8685,32.9923,188679.0
2021-12-07 13:30:00,37.29,37.36,37.27,37.34,138673.0,32.9923,33.0543,32.9747,33.0366,138673.0
2021-12-07 13:40:00,37.34,37.4,37.32,37.39,102159.0,33.0366,33.0897,33.0189,33.0808,102159.0
2021-12-07 13:50:00,37.39,37.42,37.33,37.4,141364.0,33.0808,33.1074,33.0277,33.0897,141364.0
2021-12-07 14:00:00,37.39,37.46,37.36,37.45,122840.0,33.0808,33.1428,33.0543,33.1339,122840.0
2021-12-07 14:10:00,37.45,37.45,37.37,37.41,121319.0,33.1339,33.1339,33.0631,33.0985,121319.0
2021-12-07 14:20:00,37.41,37.54,37.37,37.5,169823.0,33.0985,33.2135,33.0631,33.1781,169823.0
2021-12-07 14:30:00,37.5,37.52,37.38,37.45,195761.0,33.1781,33.1958,33.072,33.1339,195761.0
2021-12-07 14:40:00,37.45,37.52,37.42,37.47,201238.0,33.1339,33.1958,33.1074,33.1516,201238.0
2021-12-07 14:50:00,37.46,37.49,37.38,37.41,239915.0,33.1428,33.1693,33.072,33.0985,239915.0
2021-12-07 15:00:00,37.4,37.5,37.34,37.37,246760.0,33.0897,33.1781,33.0366,33.0631,246760.0
2021-12-07 15:10:00,37.37,37.38,37.27,37.27,159965.0,33.0631,33.072,32.9747,32.9747,159965.0
2021-12-07 15:20:00,37.27,37.3,37.2,37.26,244928.0,32.9747,33.0012,32.9127,32.9658,244928.0
2021-12-07 15:30:00,37.25,37.32,37.22,37.28,291707.0,32.957,33.0189,32.9304,32.9835,291707.0
2021-12-07 15:40:00,37.28,37.35,37.24,37.27,364169.0,32.9835,33.0454,32.9481,32.9747,364169.0
2021-12-07 15:50:00,37.28,37.38,37.17,37.29,884145.0,32.9835,33.072,32.8862,32.9923,884145.0
2021-12-08 09:30:00,37.46,37.55,37.01,37.23,271230.0,33.1428,33.2224,32.7446,32.9393,271230.0
2021-12-08 09:40:00,37.22,37.36,37.06,37.16,217750.0,32.9304,33.0543,32.7889,32.8773,217750.0
2021-12-08 09:50:00,37.14,37.28,37.04,37.11,263657.0,32.8596,32.9835,32.7712,32.8331,263657.0
2021-12-08 10:00:00,37.1,37.32,37.1,37.2,161553.0,32.8242,33.0189,32.8242,32.9127,161553.0
2021-12-08 10:10:00,37.2,37.28,37.15,37.2,173593.0,32.9127,32.9835,32.8685,32.9127,173593.0
2021-12-08 10:20:00,37.21,37.31,37.08,37.08,134492.0,32.9216,33.01,32.8066,32.8066,134492.0
2021-12-08 10:30:00,37.07,37.11,37.02,37.02,179463.0,32.7977,32.8331,32.7535,32.7535,179463.0
2021-12-08 10:40:00,37.02,37.11,36.98,37.09,184846.0,32.7535,32.8331,32.7181,32.8154,184846.0
2021-12-08 10:50:00,37.09,37.1,36.98,37.05,143025.0,32.8154,32.8242,32.7181,32.78,143025.0
2021-12-08 11:00:00,37.05,37.13,37.0,37.03,135852.0,32.78,32.8508,32.7358,32.7623,135852.0
2021-12-08 11:10:00,37.02,37.11,37.01,37.02,135854.0,32.7535,32.8331,32.7446,32.7535,135854.0
2021-12-08 11:20:00,37.02,37.05,36.96,37.03,122662.0,32.7535,32.78,32.7004,32.7623,122662.0
2021-12-08 11:30:00,37.02,37.1,36.97,37.0,177024.0,32.7535,32.8242,32.7092,32.7358,177024.0
2021-12-08 11:40:00,37.0,37.12,37.0,37.1,144099.0,32.7358,32.8419,32.7358,32.8242,144099.0
2021-12-08 11:50:00,37.1,37.11,37.04,37.08,110887.0,32.8242,32.8331,32.7712,32.8066,110887.0
2021-12-08 12:00:00,37.07,37.09,37.01,37.03,119436.0,32.7977,32.8154,32.7446,32.7623,119436.0
2021-12-08 12:10:00,37.03,37.09,36.99,36.99,83396.0,32.7623,32.8154,32.7269,32.7269,83396.0
2021-12-08 12:20:00,37.0,37.02,36.91,36.93,147727.0,32.7358,32.7535,32.6561,32.6738,147727.0
2021-12-08 12:30:00,36.93,36.94,36.82,36.91,129843.0,32.6738,32.6827,32.5765,32.6561,129843.0
2021-12-08 12:40:00,36.9,36.92,36.81,36.84,129391.0,32.6473,32.665,32.5677,32.5942,129391.0
2021-12-08 12:50:00,36.84,36.84,36.77,36.8,143052.0,32.5942,32.5942,32.5323,32.5588,143052.0
2021-12-08 13:00:00,36.8,36.86,36.78,36.84,89817.0,32.5588,32.6119,32.5411,32.5942,89817.0
2021-12-08 13:10:00,36.84,36.84,36.69,36.72,201450.0,32.5942,32.5942,32.4615,32.488,201450.0
2021-12-08 13:20:00,36.72,36.73,36.68,36.7,146090.0,32.488,32.4969,32.4526,32.4703,146090.0
2021-12-08 13:30:00,36.7,36.83,36.68,36.83,139385.0,32.4703,32.5854,32.4526,32.5854,139385.0
2021-12-08 13:40:00,36.82,36.88,36.75,36.8,226993.0,32.5765,32.6296,32.5146,32.5588,226993.0
2021-12-08 13:50:00,36.79,36.86,36.78,36.8,132508.0,32.55,32.6119,32.5411,32.5588,132508.0
2021-12-08 14:00:00,36.8,36.86,36.77,36.84,116512.0,32.5588,32.6119,32.5323,32.5942,116512.0
2021-12-08 14:10:00,36.85,36.89,36.82,36.88,105543.0,32.6031,32.6384,32.5765,32.6296,105543.0
2021-12-08 14:20:00,36.87,36.88,36.83,36.86,137996.0,32.6208,32.6296,32.5854,32.6119,137996.0
2021-12-08 14:30:00,36.86,36.88,36.69,36.7,166035.0,32.6119,32.6296,32.4615,32.4703,166035.0
2021-12-08 14:40:00,36.7,36.77,36.64,36.76,166222.0,32.4703,32.5323,32.4173,32.5234,166222.0
2021-12-08 14:50:00,36.77,36.8,36.71,36.74,130438.0,32.5323,32.5588,32.4792,32.5057,130438.0
2021-12-08 15:00:00,36.75,36.77,36.67,36.69,182477.0,32.5146,32.5323,32.4438,32.4615,182477.0
2021-12-08 15:10:00,36.68,36.75,36.64,36.68,172483.0,32.4526,32.5146,32.4173,32.4526,172483.0
2021-12-08 15:20:00,36.68,36.78,36.66,36.77,187357.0,32.4526,32.5411,32.435,32.5323,187357.0
2021-12-08 15:30:00,36.76,36.86,36.72,36.76,315900.0,32.5234,32.6119,32.488,32.5234,315900.0
2021-12-08 15:40:00,36.76,36.83,36.72,36.75,361211.0,32.5234,32.5854,32.488,32.5146,361211.0
2021-12-08 15:50:00,36.74,36.79,36.68,36.72,929890.0,32.5057,32.55,32.4526,32.488,929890.0
2021-12-09 09:30:00,36.0,36.32,35.88,36.1,1192829.0,31.851,32.1341,31.7448,31.9395,1192829.0
2021-12-09 09:40:00,36.09,36.49,36.05,36.2,483751.0,31.9306,32.2845,31.8953,32.028,483751.0
2021-12-09 09:50:00,36.2,36.24,36.04,36.13,494700.0,32.028,32.0634,31.8864,31.966,494700.0
2021-12-09 10:00:00,36.13,36.16,35.96,36.03,532439.0,31.966,31.9926,31.8156,31.8776,532439.0
2021-12-09 10:10:00,36.04,36.1,35.98,36.04,410744.0,31.8864,31.9395,31.8333,31.8864,410744.0
2021-12-09 10:20:00,36.04,36.05,35.92,36.02,233239.0,31.8864,31.8953,31.7802,31.8687,233239.0
2021-12-09 10:30:00,36.02,36.1,35.99,36.04,443806.0,31.8687,31.9395,31.8422,31.8864,443806.0
2021-12-09 10:40:00,36.04,36.26,36.03,36.15,432642.0,31.8864,32.0811,31.8776,31.9837,432642.0
2021-12-09 10:50:00,36.15,36.15,36.09,36.12,275362.0,31.9837,31.9837,31.9306,31.9572,275362.0
2021-12-09 11:00:00,36.12,36.17,36.0,36.06,360741.0,31.9572,32.0014,31.851,31.9041,360741.0
2021-12-09 11:10:00,36.05,36.1,35.85,35.89,430032.0,31.8953,31.9395,31.7183,31.7537,430032.0
2021-12-09 11:20:00,35.89,36.05,35.8,36.02,307691.0,31.7537,31.8953,31.6741,31.8687,307691.0
2021-12-09 11:30:00,36.01,36.1,35.99,36.08,385016.0,31.8599,31.9395,31.8422,31.9218,385016.0
2021-12-09 11:40:00,36.08,36.11,35.96,35.96,202675.0,31.9218,31.9483,31.8156,31.8156,202675.0
2021-12-09 11:50:00,35.96,36.1,35.95,36.06,146303.0,31.8156,31.9395,31.8068,31.9041,146303.0
2021-12-09 12:00:00,36.07,36.18,36.05,36.11,196840.0,31.913,32.0103,31.8953,31.9483,196840.0
2021-12-09 12:10:00,36.11,36.16,36.07,36.1,128065.0,31.9483,31.9926,31.913,31.9395,128065.0
2021-12-09 12:20:00,36.11,36.12,35.91,35.91,200036.0,31.9483,31.9572,31.7714,31.7714,200036.0
2021-12-09 12:30:00,35.92,36.06,35.9,36.05,120075.0,31.7802,31.9041,31.7625,31.8953,120075.0
2021-12-09 12:40:00,36.05,36.2,36.04,36.19,127319.0,31.8953,32.028,31.8864,32.0191,127319.0
2021-12-09 12:50:00,36.2,36.3,36.18,36.3,170803.0,32.028,32.1164,32.0103,32.1164,170803.0
2021-12-09 13:00:00,36.3,36.41,36.23,36.37,163429.0,32.1164,32.2138,32.0545,32.1784,163429.0
2021-12-09 13:10:00,36.37,36.37,36.29,36.31,86065.0,32.1784,32.1784,32.1076,32.1253,86065.0
2021-12-09 13:20:00,36.31,36.32,36.27,36.29,97983.0,32.1253,32.1341,32.0899,32.1076,97983.0
2021-12-09 13:30:00,36.28,36.34,36.25,36.33,126259.0,32.0987,32.1518,32.0722,32.143,126259.0
2021-12-09 13:40:00,36.33,36.34,36.27,36.32,139643.0,32.143,32.1518,32.0899,32.1341,139643.0
2021-12-09 13:50:00,36.31,36.32,36.2,36.31,185282.0,32.1253,32.1341,32.028,32.1253,185282.0
2021-12-09 14:00:00,36.31,36.34,36.28,36.3,159951.0,32.1253,32.1518,32.0987,32.1164,159951.0
2021-12-09 14:10:00,36.3,36.3,36.12,36.13,390978.0,32.1164,32.1164,31.9572,31.966,390978.0
2021-12-09 14:20:00,36.13,36.19,36.07,36.17,228123.0,31.966,32.0191,31.913,32.0014,228123.0
2021-12-09 14:30:00,36.17,36.19,36.09,36.14,116384.0,32.0014,32.0191,31.9306,31.9749,116384.0
2021-12-09 14:40:00,36.13,36.15,36.05,36.1,155091.0,31.966,31.9837,31.8953,31.9395,155091.0
2021-12-09 14:50:00,36.1,36.11,36.01,36.04,209224.0,31.9395,31.9483,31.8599,31.8864,209224.0
2021-12-09 15:00:00,36.04,36.12,36.01,36.03,179021.0,31.8864,31.9572,31.8599,31.8776,179021.0
2021-12-09 15:10:00,36.03,36.08,35.98,35.99,146553.0,31.8776,31.9218,31.8333,31.8422,146553.0
2021-12-09 15:20:00,36.0,36.01,35.92,36.01,256215.0,31.851,31.8599,31.7802,31.8599,256215.0
2021-12-09 15:30:00,36.01,36.14,35.96,36.1,347439.0,31.8599,31.9749,31.8156,31.9395,347439.0
2021-12-09 15:40:00,36.11,36.18,36.09,36.12,376623.0,31.9483,32.0103,31.9306,31.9572,376623.0
2021-12-09 15:50:00,36.12,36.17,36.09,36.15,976132.0,31.9572,32.0014,31.9306,31.9837,976132.0
2021-12-10 09:30:00,36.47,36.85,36.23,36.47,463946.0,32.2669,32.6031,32.0545,32.2669,463946.0
2021-12-10 09:40:00,36.46,36.61,36.27,36.29,359537.0,32.258,32.3907,32.0899,32.1076,359537.0
2021-12-10 09:50:00,36.3,36.44,36.13,36.2,280034.0,32.1164,32.2403,31.966,32.028,280034.0
2021-12-10 10:00:00,36.22,36.36,36.12,36.13,251959.0,32.0457,32.1695,31.9572,31.966,251959.0
2021-12-10 10:10:00,36.13,36.27,36.07,36.27,252153.0,31.966,32.0899,31.913,32.0899,252153.0
2021-12-10 10:20:00,36.27,36.29,36.12,36.13,246140.0,32.0899,32.1076,31.9572,31.966,246140.0
2021-12-10 10:30:00,36.13,36.16,35.98,36.06,314021.0,31.966,31.9926,31.8333,31.9041,314021.0
2021-12-10 10:40:00,36.05,36.25,36.02,36.23,193377.0,31.8953,32.0722,31.8687,32.0545,193377.0
2021-12-10 10:50:00,36.23,36.25,36.14,36.24,158591.0,32.0545,32.0722,31.9749,32.0634,158591.0
2021-12-10 11:00:00,36.24,36.31,36.12,36.16,151413.0,32.0634,32.1253,31.9572,31.9926,151413.0
2021-12-10 11:10:00,36.17,36.19,36.09,36.16,165269.0,32.0014,32.0191,31.9306,31.9926,165269.0
2021-12-10 11:20:00,36.16,36.21,36.11,36.18,149755.0,31.9926,32.0368,31.9483,32.0103,149755.0
2021-12-10 11:30:00,36.17,36.3,36.12,36.23,159112.0,32.0014,32.1164,31.9572,32.0545,159112.0
2021-12-10 11:40:00,36.24,36.34,36.22,36.32,130686.0,32.0634,32.1518,32.0457,32.1341,130686.0
2021-12-10 11:50:00,36.32,36.33,36.25,36.3,142761.0,32.1341,32.143,32.0722,32.1164,142761.0
2021-12-10 12:00:00,36.31,36.39,36.26,36.33,139379.0,32.1253,32.1961,32.0811,32.143,139379.0
2021-12-10 12:10:00,36.33,36.35,36.26,36.27,95192.0,32.143,32.1607,32.0811,32.0899,95192.0
2021-12-10 12:20:00,36.27,36.31,36.25,36.26,68615.0,32.0899,32.1253,32.0722,32.0811,68615.0
2021-12-10 12:30:00,36.26,36.28,36.18,36.19,107330.0,32.0811,32.0987,32.0103,32.0191,107330.0
2021-12-10 12:40:00,36.2,36.22,36.12,36.14,106371.0,32.028,32.0457,31.9572,31.9749,106371.0
2021-12-10 12:50:00,36.13,36.14,36.08,36.09,87628.0,31.966,31.9749,31.9218,31.9306,87628.0
2021-12-10 13:00:00,36.09,36.18,36.07,36.1,114963.0,31.9306,32.0103,31.913,31.9395,114963.0
2021-12-10 13:10:00,36.11,36.2,36.1,36.14,93865.0,31.9483,32.028,31.9395,31.9749,93865.0
2021-12-10 13:20:00,36.13,36.15,36.06,36.12,107926.0,31.966,31.9837,31.9041,31.9572,107926.0
2021-12-10 13:30:00,36.12,36.17,36.08,36.09,99492.0,31.9572,32.0014,31.9218,31.9306,99492.0
2021-12-10 13:40:00,36.08,36.11,36.02,36.11,121178.0,31.9218,31.9483,31.8687,31.9483,121178.0
2021-12-10 13:50:00,36.11,36.13,36.02,36.08,116933.0,31.9483,31.966,31.8687,31.9218,116933.0
2021-12-10 14:00:00,36.08,36.14,36.04,36.05,108511.0,31.9218,31.9749,31.8864,31.8953,108511.0
2021-12-10 14:10:00,36.05,36.12,36.0,36.11,130738.0,31.8953,31.9572,31.851,31.9483,130738.0
2021-12-10 14:20:00,36.1,36.19,36.09,36.19,105182.0,31.9395,32.0191,31.9306,32.0191,105182.0
2021-12-10 14:30:00,36.2,36.25,36.17,36.24,122134.0,32.028,32.0722,32.0014,32.0634,122134.0
2021-12-10 14:40:00,36.23,36.24,36.13,36.23,111037.0,32.0545,32.0634,31.966,32.0545,111037.0
2021-12-10 14:50:00,36.23,36.26,36.14,36.18,132163.0,32.0545,32.0811,31.9749,32.0103,132163.0
2021-12-10 15:00:00,36.17,36.26,36.11,36.26,117228.0,32.0014,32.0811,31.9483,32.0811,117228.0
2021-12-10 15:10:00,36.25,36.3,36.21,36.3,197376.0,32.0722,32.1164,32.0368,32.1164,197376.0
2021-12-10 15:20:00,36.3,36.4,36.29,36.39,260588.0,32.1164,32.2049,32.1076,32.1961,260588.0
2021-12-10 15:30:00,36.39,36.45,36.35,36.37,293408.0,32.1961,32.2492,32.1607,32.1784,293408.0
2021-12-10 15:40:00,36.38,36.41,36.35,36.41,219202.0,32.1872,32.2138,32.1607,32.2138,219202.0
2021-12-10 15:50:00,36.41,36.47,36.39,36.43,1090763.0,32.2138,32.2669,32.1961,32.2315,1090763.0
2021-12-13 09:30:00,36.3,36.4,35.8,35.81,466278.0,32.1164,32.2049,31.6741,31.6829,466278.0
2021-12-13 09:40:00,35.81,35.87,35.51,35.73,414868.0,31.6829,31.736,31.4175,31.6121,414868.0
2021-12-13 09:50:00,35.73,35.74,35.59,35.67,242770.0,31.6121,31.621,31.4883,31.5591,242770.0
2021-12-13 10:00:00,35.66,35.74,35.51,35.6,302708.0,31.5502,31.621,31.4175,31.4971,302708.0
2021-12-13 10:10:00,35.59,35.65,35.47,35.51,220749.0,31.4883,31.5414,31.3821,31.4175,220749.0
2021-12-13 10:20:00,35.51,35.61,35.45,35.52,209491.0,31.4175,31.506,31.3644,31.4263,209491.0
2021-12-13 10:30:00,35.52,35.59,35.4,35.54,212109.0,31.4263,31.4883,31.3202,31.444,212109.0
2021-12-13 10:40:00,35.55,35.68,35.51,35.67,139418.0,31.4529,31.5679,31.4175,31.5591,139418.0
2021-12-13 10:50:00,35.67,35.68,35.56,35.63,172336.0,31.5591,31.5679,31.4617,31.5237,172336.0
2021-12-13 11:00:00,35.63,35.69,35.61,35.63,150258.0,31.5237,31.5767,31.506,31.5237,150258.0
2021-12-13 11:10:00,35.65,35.72,35.59,35.62,153285.0,31.5414,31.6033,31.4883,31.5148,153285.0
2021-12-13 11:20:00,35.63,35.67,35.58,35.59,141211.0,31.5237,31.5591,31.4794,31.4883,141211.0
2021-12-13 11:30:00,35.59,35.66,35.56,35.57,141207.0,31.4883,31.5502,31.4617,31.4706,141207.0
2021-12-13 11:40:00,35.57,35.65,35.49,35.5,222092.0,31.4706,31.5414,31.3998,31.4086,222092.0
2021-12-13 11:50:00,35.5,35.61,35.47,35.61,157840.0,31.4086,31.506,31.3821,31.506,157840.0
2021-12-13 12:00:00,35.6,35.69,35.56,35.69,123214.0,31.4971,31.5767,31.4617,31.5767,123214.0
2021-12-13 12:10:00,35.69,35.7,35.58,35.61,187438.0,31.5767,31.5856,31.4794,31.506,187438.0
2021-12-13 12:20:00,35.61,35.68,35.6,35.66,134443.0,31.506,31.5679,31.4971,31.5502,134443.0
2021-12-13 12:30:00,35.66,35.67,35.54,35.59,165197.0,31.5502,31.5591,31.444,31.4883,165197.0
2021-12-13 12:40:00,35.59,35.59,35.45,35.45,132270.0,31.4883,31.4883,31.3644,31.3644,132270.0
2021-12-13 12:50:00,35.46,35.47,35.38,35.4,163472.0,31.3733,31.3821,31.3025,31.3202,163472.0
2021-12-13 13:00:00,35.4,35.48,35.38,35.48,109731.0,31.3202,31.3909,31.3025,31.3909,109731.0
2021-12-13 13:10:00,35.48,35.48,35.29,35.38,182042.0,31.3909,31.3909,31.2228,31.3025,182042.0
2021-12-13 13:20:00,35.38,35.4,35.27,35.31,167818.0,31.3025,31.3202,31.2052,31.2405,167818.0
2021-12-13 13:30:00,35.32,35.37,35.29,35.31,123620.0,31.2494,31.2936,31.2228,31.2405,123620.0
2021-12-13 13:40:00,35.31,35.42,35.31,35.33,134077.0,31.2405,31.3379,31.2405,31.2582,134077.0
2021-12-13 13:50:00,35.33,35.39,35.3,35.33,131257.0,31.2582,31.3113,31.2317,31.2582,131257.0
2021-12-13 14:00:00,35.33,35.48,35.31,35.48,111439.0,31.2582,31.3909,31.2405,31.3909,111439.0
2021-12-13 14:10:00,35.48,35.48,35.37,35.43,138310.0,31.3909,31.3909,31.2936,31.3467,138310.0
2021-12-13 14:20:00,35.44,35.48,35.37,35.41,120384.0,31.3556,31.3909,31.2936,31.329,120384.0
2021-12-13 14:30:00,35.41,35.51,35.4,35.45,176218.0,31.329,31.4175,31.3202,31.3644,176218.0
2021-12-13 14:40:00,35.45,35.48,35.43,35.44,126987.0,31.3644,31.3909,31.3467,31.3556,126987.0
2021-12-13 14:50:00,35.44,35.45,35.39,35.44,165176.0,31.3556,31.3644,31.3113,31.3556,165176.0
2021-12-13 15:00:00,35.44,35.49,35.43,35.45,163166.0,31.3556,31.3998,31.3467,31.3644,163166.0
2021-12-13 15:10:00,35.45,35.5,35.39,35.42,173931.0,31.3644,31.4086,31.3113,31.3379,173931.0
2021-12-13 15:20:00,35.42,35.46,35.38,35.41,257128.0,31.3379,31.3733,31.3025,31.329,257128.0
2021-12-13 15:30:00,35.4,35.42,35.34,35.37,273128.0,31.3202,31.3379,31.2671,31.2936,273128.0
2021-12-13 15:40:00,35.37,35.44,35.33,35.34,284730.0,31.2936,31.3556,31.2582,31.2671,284730.0
2021-12-13 15:50:00,35.33,35.33,35.24,35.28,762856.0,31.2582,31.2582,31.1786,31.214,762856.0
2021-12-14 09:30:00,35.04,35.15,34.83,34.99,568906.0,31.0017,31.099,30.8159,30.9574,568906.0
2021-12-14 09:40:00,34.99,35.3,34.99,35.23,253466.0,30.9574,31.2317,30.9574,31.1698,253466.0
2021-12-14 09:50:00,35.24,35.55,35.2,35.46,262854.0,31.1786,31.4529,31.1432,31.3733,262854.0
2021-12-14 10:00:00,35.45,35.6,35.39,35.56,243286.0,31.3644,31.4971,31.3113,31.4617,243286.0
2021-12-14 10:10:00,35.56,35.56,35.22,35.3,240966.0,31.4617,31.4617,31.1609,31.2317,240966.0
2021-12-14 10:20:00,35.3,35.52,35.3,35.46,149550.0,31.2317,31.4263,31.2317,31.3733,149550.0
2021-12-14 10:30:00,35.47,35.55,35.4,35.43,126870.0,31.3821,31.4529,31.3202,31.3467,126870.0
2021-12-14 10:40:00,35.43,35.48,35.28,35.33,157404.0,31.3467,31.3909,31.214,31.2582,157404.0
2021-12-14 10:50:00,35.33,35.36,35.21,35.22,146291.0,31.2582,31.2848,31.1521,31.1609,146291.0
2021-12-14 11:00:00,35.22,35.29,35.15,35.23,140815.0,31.1609,31.2228,31.099,31.1698,140815.0
2021-12-14 11:10:00,35.23,35.43,35.21,35.43,122943.0,31.1698,31.3467,31.1521,31.3467,122943.0
2021-12-14 11:20:00,35.42,35.49,35.38,35.44,153133.0,31.3379,31.3998,31.3025,31.3556,153133.0
2021-12-14 11:30:00,35.44,35.48,35.37,35.48,121169.0,31.3556,31.3909,31.2936,31.3909,121169.0
2021-12-14 11:40:00,35.48,35.54,35.43,35.47,126238.0,31.3909,31.444,31.3467,31.3821,126238.0
2021-12-14 11:50:00,35.46,35.53,35.37,35.38,113478.0,31.3733,31.4352,31.2936,31.3025,113478.0
2021-12-14 12:00:00,35.37,35.45,35.33,35.41,113028.0,31.2936,31.3644,31.2582,31.329,113028.0
2021-12-14 12:10:00,35.41,35.47,35.39,35.45,115276.0,31.329,31.3821,31.3113,31.3644,115276.0
2021-12-14 12:20:00,35.45,35.56,35.41,35.43,134417.0,31.3644,31.4617,31.329,31.3467,134417.0
2021-12-14 12:30:00,35.42,35.46,35.36,35.39,96665.0,31.3379,31.3733,31.2848,31.3113,96665.0
2021-12-14 12:40:00,35.4,35.42,35.34,35.38,100969.0,31.3202,31.3379,31.2671,31.3025,100969.0
2021-12-14 12:50:00,35.37,35.49,35.36,35.48,170810.0,31.2936,31.3998,31.2848,31.3909,170810.0
2021-12-14 13:00:00,35.48,35.58,35.43,35.56,217717.0,31.3909,31.4794,31.3467,31.4617,217717.0
2021-12-14 13:10:00,35.56,35.57,35.47,35.5,81871.0,31.4617,31.4706,31.3821,31.4086,81871.0
2021-12-14 13:20:00,35.51,35.57,35.48,35.57,85567.0,31.4175,31.4706,31.3909,31.4706,85567.0
2021-12-14 13:30:00,35.57,35.6,35.51,35.55,114692.0,31.4706,31.4971,31.4175,31.4529,114692.0
2021-12-14 13:40:00,35.55,35.56,35.43,35.47,153838.0,31.4529,31.4617,31.3467,31.3821,153838.0
2021-12-14 13:50:00,35.48,35.52,35.45,35.5,96195.0,31.3909,31.4263,31.3644,31.4086,96195.0
2021-12-14 14:00:00,35.5,35.64,35.45,35.64,116682.0,31.4086,31.5325,31.3644,31.5325,116682.0
2021-12-14 14:10:00,35.64,35.81,35.63,35.79,255714.0,31.5325,31.6829,31.5237,31.6652,255714.0
2021-12-14 14:20:00,35.79,35.81,35.61,35.63,109591.0,31.6652,31.6829,31.506,31.5237,109591.0
2021-12-14 14:30:00,35.63,35.67,35.55,35.57,117242.0,31.5237,31.5591,31.4529,31.4706,117242.0
2021-12-14 14:40:00,35.58,35.64,35.58,35.59,111102.0,31.4794,31.5325,31.4794,31.4883,111102.0
2021-12-14 14:50:00,35.59,35.62,35.52,35.61,158754.0,31.4883,31.5148,31.4263,31.506,158754.0
2021-12-14 15:00:00,35.6,35.71,35.58,35.7,203407.0,31.4971,31.5944,31.4794,31.5856,203407.0
2021-12-14 15:10:00,35.69,35.79,35.67,35.79,233275.0,31.5767,31.6652,31.5591,31.6652,233275.0
2021-12-14 15:20:00,35.79,35.81,35.69,35.77,201876.0,31.6652,31.6829,31.5767,31.6475,201876.0
2021-12-14 15:30:00,35.76,35.87,35.72,35.8,313715.0,31.6387,31.736,31.6033,31.6741,313715.0
2021-12-14 15:40:00,35.79,35.8,35.62,35.62,289611.0,31.6652,31.6741,31.5148,31.5148,289611.0
2021-12-14 15:50:00,35.62,35.67,35.55,35.6,1036401.0,31.5148,31.5591,31.4529,31.4971,1036401.0
2021-12-15 09:30:00,35.74,35.82,35.38,35.44,325640.0,31.621,31.6918,31.3025,31.3556,325640.0
2021-12-15 09:40:00,35.43,35.63,35.34,35.36,194740.0,31.3467,31.5237,31.2671,31.2848,194740.0
2021-12-15 09:50:00,35.37,35.5,35.35,35.42,142980.0,31.2936,31.4086,31.2759,31.3379,142980.0
2021-12-15 10:00:00,35.42,35.67,35.37,35.65,244719.0,31.3379,31.5591,31.2936,31.5414,244719.0
2021-12-15 10:10:00,35.65,35.7,35.44,35.45,147671.0,31.5414,31.5856,31.3556,31.3644,147671.0
2021-12-15 10:20:00,35.45,35.54,35.45,35.51,79826.0,31.3644,31.444,31.3644,31.4175,79826.0
2021-12-15 10:30:00,35.52,35.61,35.51,35.59,85103.0,31.4263,31.506,31.4175,31.4883,85103.0
2021-12-15 10:40:00,35.6,35.75,35.59,35.61,136632.0,31.4971,31.6298,31.4883,31.506,136632.0
2021-12-15 10:50:00,35.61,35.67,35.6,35.67,88134.0,31.506,31.5591,31.4971,31.5591,88134.0
2021-12-15 11:00:00,35.68,35.71,35.62,35.7,131275.0,31.5679,31.5944,31.5148,31.5856,131275.0
2021-12-15 11:10:00,35.7,35.75,35.55,35.56,97980.0,31.5856,31.6298,31.4529,31.4617,97980.0
2021-12-15 11:20:00,35.57,35.65,35.53,35.57,86484.0,31.4706,31.5414,31.4352,31.4706,86484.0
2021-12-15 11:30:00,35.56,35.57,35.48,35.52,75065.0,31.4617,31.4706,31.3909,31.4263,75065.0
2021-12-15 11:40:00,35.52,35.59,35.48,35.58,78974.0,31.4263,31.4883,31.3909,31.4794,78974.0
2021-12-15 11:50:00,35.58,35.64,35.54,35.56,94246.0,31.4794,31.5325,31.444,31.4617,94246.0
2021-12-15 12:00:00,35.57,35.75,35.56,35.72,102228.0,31.4706,31.6298,31.4617,31.6033,102228.0
2021-12-15 12:10:00,35.73,35.76,35.66,35.69,65697.0,31.6121,31.6387,31.5502,31.5767,65697.0
2021-12-15 12:20:00,35.69,35.73,35.62,35.73,94169.0,31.5767,31.6121,31.5148,31.6121,94169.0
2021-12-15 12:30:00,35.73,35.77,35.7,35.76,62911.0,31.6121,31.6475,31.5856,31.6387,62911.0
2021-12-15 12:40:00,35.75,35.76,35.7,35.74,60012.0,31.6298,31.6387,31.5856,31.621,60012.0
2021-12-15 12:50:00,35.73,35.78,35.72,35.76,82657.0,31.6121,31.6564,31.6033,31.6387,82657.0
2021-12-15 13:00:00,35.76,35.85,35.75,35.82,83552.0,31.6387,31.7183,31.6298,31.6918,83552.0
2021-12-15 13:10:00,35.82,35.83,35.74,35.81,84352.0,31.6918,31.7006,31.621,31.6829,84352.0
2021-12-15 13:20:00,35.81,35.84,35.77,35.77,77095.0,31.6829,31.7095,31.6475,31.6475,77095.0
2021-12-15 13:30:00,35.78,35.81,35.71,35.73,127747.0,31.6564,31.6829,31.5944,31.6121,127747.0
2021-12-15 13:40:00,35.72,35.77,35.69,35.71,123481.0,31.6033,31.6475,31.5767,31.5944,123481.0
2021-12-15 13:50:00,35.72,35.73,35.64,35.7,142211.0,31.6033,31.6121,31.5325,31.5856,142211.0
2021-12-15 14:00:00,35.68,35.94,35.52,35.94,268841.0,31.5679,31.7979,31.4263,31.7979,268841.0
2021-12-15 14:10:00,35.93,36.06,35.89,36.01,341675.0,31.7891,31.9041,31.7537,31.8599,341675.0
2021-12-15 14:20:00,36.01,36.02,35.79,35.84,170453.0,31.8599,31.8687,31.6652,31.7095,170453.0
2021-12-15 14:30:00,35.83,35.97,35.79,35.92,176861.0,31.7006,31.8245,31.6652,31.7802,176861.0
2021-12-15 14:40:00,35.93,36.02,35.89,35.94,174181.0,31.7891,31.8687,31.7537,31.7979,174181.0
2021-12-15 14:50:00,35.93,35.99,35.82,35.87,221389.0,31.7891,31.8422,31.6918,31.736,221389.0
2021-12-15 15:00:00,35.88,36.04,35.87,36.03,168532.0,31.7448,31.8864,31.736,31.8776,168532.0
2021-12-15 15:10:00,36.02,36.17,36.01,36.15,194424.0,31.8687,32.0014,31.8599,31.9837,194424.0
2021-12-15 15:20:00,36.16,36.22,36.11,36.15,256297.0,31.9926,32.0457,31.9483,31.9837,256297.0
2021-12-15 15:30:00,36.15,36.2,36.11,36.19,200743.0,31.9837,32.028,31.9483,32.0191,200743.0
2021-12-15 15:40:00,36.18,36.2,36.02,36.03,263954.0,32.0103,32.028,31.8687,31.8776,263954.0
2021-12-15 15:50:00,36.04,36.31,36.03,36.26,810787.0,31.8864,32.1253,31.8776,32.0811,810787.0
2021-12-16 09:30:00,36.36,36.5,36.16,36.31,355478.0,32.1695,32.2934,31.9926,32.1253,355478.0
2021-12-16 09:40:00,36.31,36.66,36.2,36.65,268264.0,32.1253,32.435,32.028,32.4261,268264.0
2021-12-16 09:50:00,36.66,36.7,36.53,36.65,241626.0,32.435,32.4703,32.3199,32.4261,241626.0
2021-12-16 10:00:00,36.66,36.74,36.55,36.69,225477.0,32.435,32.5057,32.3376,32.4615,225477.0
2021-12-16 10:10:00,36.69,36.93,36.68,36.81,261038.0,32.4615,32.6738,32.4526,32.5677,261038.0
2021-12-16 10:20:00,36.82,36.97,36.8,36.9,206507.0,32.5765,32.7092,32.5588,32.6473,206507.0
2021-12-16 10:30:00,36.91,36.92,36.79,36.86,267360.0,32.6561,32.665,32.55,32.6119,267360.0
2021-12-16 10:40:00,36.86,36.97,36.84,36.95,174832.0,32.6119,32.7092,32.5942,32.6915,174832.0
2021-12-16 10:50:00,36.96,36.99,36.85,36.9,157903.0,32.7004,32.7269,32.6031,32.6473,157903.0
2021-12-16 11:00:00,36.89,36.9,36.71,36.76,185830.0,32.6384,32.6473,32.4792,32.5234,185830.0
2021-12-16 11:10:00,36.76,36.92,36.73,36.89,181033.0,32.5234,32.665,32.4969,32.6384,181033.0
2021-12-16 11:20:00,36.88,37.04,36.86,37.0,313811.0,32.6296,32.7712,32.6119,32.7358,313811.0
2021-12-16 11:30:00,36.99,37.0,36.91,36.93,218457.0,32.7269,32.7358,32.6561,32.6738,218457.0
2021-12-16 11:40:00,36.92,37.01,36.89,36.89,186645.0,32.665,32.7446,32.6384,32.6384,186645.0
2021-12-16 11:50:00,36.89,36.98,36.88,36.9,153282.0,32.6384,32.7181,32.6296,32.6473,153282.0
2021-12-16 12:00:00,36.89,36.96,36.75,36.8,174555.0,32.6384,32.7004,32.5146,32.5588,174555.0
2021-12-16 12:10:00,36.8,36.88,36.79,36.83,154651.0,32.5588,32.6296,32.55,32.5854,154651.0
2021-12-16 12:20:00,36.83,36.88,36.75,36.76,138672.0,32.5854,32.6296,32.5146,32.5234,138672.0
2021-12-16 12:30:00,36.74,36.81,36.7,36.73,105325.0,32.5057,32.5677,32.4703,32.4969,105325.0
2021-12-16 12:40:00,36.73,36.76,36.66,36.69,123976.0,32.4969,32.5234,32.435,32.4615,123976.0
2021-12-16 12:50:00,36.69,36.73,36.63,36.64,104651.0,32.4615,32.4969,32.4084,32.4173,104651.0
2021-12-16 13:00:00,36.65,36.73,36.61,36.7,109379.0,32.4261,32.4969,32.3907,32.4703,109379.0
2021-12-16 13:10:00,36.69,36.75,36.64,36.66,123263.0,32.4615,32.5146,32.4173,32.435,123263.0
2021-12-16 13:20:00,36.66,36.7,36.59,36.65,105224.0,32.435,32.4703,32.373,32.4261,105224.0
2021-12-16 13:30:00,36.65,36.66,36.53,36.58,150635.0,32.4261,32.435,32.3199,32.3642,150635.0
2021-12-16 13:40:00,36.58,36.66,36.54,36.64,111969.0,32.3642,32.435,32.3288,32.4173,111969.0
2021-12-16 13:50:00,36.64,36.67,36.56,36.59,275449.0,32.4173,32.4438,32.3465,32.373,275449.0
2021-12-16 14:00:00,36.59,36.66,36.55,36.66,279902.0,32.373,32.435,32.3376,32.435,279902.0
2021-12-16 14:10:00,36.66,36.75,36.63,36.68,471468.0,32.435,32.5146,32.4084,32.4526,471468.0
2021-12-16 14:20:00,36.67,36.7,36.61,36.68,192707.0,32.4438,32.4703,32.3907,32.4526,192707.0
2021-12-16 14:30:00,36.68,36.72,36.63,36.7,288692.0,32.4526,32.488,32.4084,32.4703,288692.0
2021-12-16 14:40:00,36.7,36.71,36.41,36.42,141010.0,32.4703,32.4792,32.2138,32.2226,141010.0
2021-12-16 14:50:00,36.43,36.49,36.38,36.48,136202.0,32.2315,32.2845,32.1872,32.2757,136202.0
2021-12-16 15:00:00,36.48,36.5,36.4,36.45,132277.0,32.2757,32.2934,32.2049,32.2492,132277.0
2021-12-16 15:10:00,36.45,36.6,36.43,36.59,179206.0,32.2492,32.3819,32.2315,32.373,179206.0
2021-12-16 15:20:00,36.59,36.72,36.56,36.7,187314.0,32.373,32.488,32.3465,32.4703,187314.0
2021-12-16 15:30:00,36.7,36.75,36.65,36.73,291541.0,32.4703,32.5146,32.4261,32.4969,291541.0
2021-12-16 15:40:00,36.73,36.77,36.58,36.59,267669.0,32.4969,32.5323,32.3642,32.373,267669.0
2021-12-16 15:50:00,36.59,36.75,36.58,36.69,1091161.0,32.373,32.5146,32.3642,32.4615,1091161.0
2021-12-17 09:30:00,36.5,37.15,36.5,36.98,1333245.0,32.2934,32.8685,32.2934,32.7181,1333245.0
2021-12-17 09:40:00,36.98,36.98,36.69,36.91,571827.0,32.7181,32.7181,32.4615,32.6561,571827.0
2021-12-17 09:50:00,36.91,37.02,36.72,36.73,315431.0,32.6561,32.7535,32.488,32.4969,315431.0
2021-12-17 10:00:00,36.73,36.76,36.52,36.71,298463.0,32.4969,32.5234,32.3111,32.4792,298463.0
2021-12-17 10:10:00,36.71,36.71,36.47,36.61,202230.0,32.4792,32.4792,32.2669,32.3907,202230.0
2021-12-17 10:20:00,36.61,36.64,36.52,36.64,204236.0,32.3907,32.4173,32.3111,32.4173,204236.0
2021-12-17 10:30:00,36.64,36.98,36.58,36.89,186499.0,32.4173,32.7181,32.3642,32.6384,186499.0
2021-12-17 10:40:00,36.89,37.01,36.85,37.0,225541.0,32.6384,32.7446,32.6031,32.7358,225541.0
2021-12-17 10:50:00,37.0,37.15,36.95,37.11,237231.0,32.7358,32.8685,32.6915,32.8331,237231.0
2021-12-17 11:00:00,37.12,37.2,37.1,37.11,173436.0,32.8419,32.9127,32.8242,32.8331,173436.0
2021-12-17 11:10:00,37.1,37.21,37.09,37.2,129015.0,32.8242,32.9216,32.8154,32.9127,129015.0
2021-12-17 11:20:00,37.2,37.29,37.15,37.27,202674.0,32.9127,32.9923,32.8685,32.9747,202674.0
2021-12-17 11:30:00,37.27,37.29,36.94,37.0,213855.0,32.9747,32.9923,32.6827,32.7358,213855.0
2021-12-17 11:40:00,37.01,37.05,36.9,36.91,117450.0,32.7446,32.78,32.6473,32.6561,117450.0
2021-12-17 11:50:00,36.91,37.03,36.91,37.02,125435.0,32.6561,32.7623,32.6561,32.7535,125435.0
2021-12-17 12:00:00,37.02,37.02,36.79,36.84,156373.0,32.7535,32.7535,32.55,32.5942,156373.0
2021-12-17 12:10:00,36.84,36.86,36.71,36.73,202192.0,32.5942,32.6119,32.4792,32.4969,202192.0
2021-12-17 12:20:00,36.73,36.79,36.69,36.77,139399.0,32.4969,32.55,32.4615,32.5323,139399.0
2021-12-17 12:30:00,36.77,36.97,36.76,36.89,131528.0,32.5323,32.7092,32.5234,32.6384,131528.0
2021-12-17 12:40:00,36.88,36.92,36.81,36.84,89445.0,32.6296,32.665,32.5677,32.5942,89445.0
2021-12-17 12:50:00,36.84,36.89,36.81,36.85,125345.0,32.5942,32.6384,32.5677,32.6031,125345.0
2021-12-17 13:00:00,36.84,36.9,36.78,36.82,120836.0,32.5942,32.6473,32.5411,32.5765,120836.0
2021-12-17 13:10:00,36.81,36.87,36.8,36.86,107912.0,32.5677,32.6208,32.5588,32.6119,107912.0
2021-12-17 13:20:00,36.86,37.0,36.85,36.99,124684.0,32.6119,32.7358,32.6031,32.7269,124684.0
2021-12-17 13:30:00,36.99,37.1,36.97,36.98,152038.0,32.7269,32.8242,32.7092,32.7181,152038.0
2021-12-17 13:40:00,36.98,37.07,36.97,37.05,116430.0,32.7181,32.7977,32.7092,32.78,116430.0
2021-12-17 13:50:00,37.05,37.08,37.01,37.06,121409.0,32.78,32.8066,32.7446,32.7889,121409.0
2021-12-17 14:00:00,37.06,37.07,36.9,36.93,128204.0,32.7889,32.7977,32.6473,32.6738,128204.0
2021-12-17 14:10:00,36.94,37.05,36.93,37.01,127439.0,32.6827,32.78,32.6738,32.7446,127439.0
2021-12-17 14:20:00,37.02,37.02,36.78,36.79,155560.0,32.7535,32.7535,32.5411,32.55,155560.0
2021-12-17 14:30:00,36.79,36.86,36.78,36.85,192909.0,32.55,32.6119,32.5411,32.6031,192909.0
2021-12-17 14:40:00,36.86,36.94,36.85,36.93,187703.0,32.6119,32.6827,32.6031,32.6738,187703.0
2021-12-17 14:50:00,36.93,36.93,36.77,36.84,217332.0,32.6738,32.6738,32.5323,32.5942,217332.0
2021-12-17 15:00:00,36.84,37.04,36.84,37.04,249896.0,32.5942,32.7712,32.5942,32.7712,249896.0
2021-12-17 15:10:00,37.04,37.07,36.95,37.0,248651.0,32.7712,32.7977,32.6915,32.7358,248651.0
2021-12-17 15:20:00,37.0,37.05,36.91,36.94,349155.0,32.7358,32.78,32.6561,32.6827,349155.0
2021-12-17 15:30:00,36.93,36.95,36.74,36.87,345616.0,32.6738,32.6915,32.5057,32.6208,345616.0
2021-12-17 15:40:00,36.87,36.98,36.67,36.68,580260.0,32.6208,32.7181,32.4438,32.4526,580260.0
2021-12-17 15:50:00,36.68,36.82,36.57,36.57,1661749.0,32.4526,32.5765,32.3553,32.3553,1661749.0
2021-12-20 09:30:00,36.09,36.19,35.93,36.02,419234.0,31.9306,32.0191,31.7891,31.8687,419234.0
2021-12-20 09:40:00,36.0,36.0,35.77,35.85,196282.0,31.851,31.851,31.6475,31.7183,196282.0
2021-12-20 09:50:00,35.84,35.97,35.67,35.95,225318.0,31.7095,31.8245,31.5591,31.8068,225318.0
2021-12-20 10:00:00,35.95,36.07,35.91,35.98,174810.0,31.8068,31.913,31.7714,31.8333,174810.0
2021-12-20 10:10:00,35.98,36.1,35.9,36.06,192853.0,31.8333,31.9395,31.7625,31.9041,192853.0
2021-12-20 10:20:00,36.07,36.1,35.84,35.89,165079.0,31.913,31.9395,31.7095,31.7537,165079.0
2021-12-20 10:30:00,35.88,35.91,35.82,35.84,134239.0,31.7448,31.7714,31.6918,31.7095,134239.0
2021-12-20 10:40:00,35.84,35.88,35.72,35.75,93319.0,31.7095,31.7448,31.6033,31.6298,93319.0
2021-12-20 10:50:00,35.76,35.8,35.66,35.68,122468.0,31.6387,31.6741,31.5502,31.5679,122468.0
2021-12-20 11:00:00,35.68,35.77,35.64,35.72,159521.0,31.5679,31.6475,31.5325,31.6033,159521.0
2021-12-20 11:10:00,35.71,35.73,35.58,35.7,157622.0,31.5944,31.6121,31.4794,31.5856,157622.0
2021-12-20 11:20:00,35.7,35.83,35.67,35.8,281643.0,31.5856,31.7006,31.5591,31.6741,281643.0
2021-12-20 11:30:00,35.81,35.88,35.74,35.79,121022.0,31.6829,31.7448,31.621,31.6652,121022.0
2021-12-20 11:40:00,35.79,35.91,35.76,35.87,295419.0,31.6652,31.7714,31.6387,31.736,295419.0
2021-12-20 11:50:00,35.88,36.01,35.86,35.99,93060.0,31.7448,31.8599,31.7272,31.8422,93060.0
2021-12-20 12:00:00,35.99,35.99,35.9,35.95,101202.0,31.8422,31.8422,31.7625,31.8068,101202.0
2021-12-20 12:10:00,35.94,35.97,35.88,35.94,108128.0,31.7979,31.8245,31.7448,31.7979,108128.0
2021-12-20 12:20:00,35.95,35.95,35.83,35.87,91243.0,31.8068,31.8068,31.7006,31.736,91243.0
2021-12-20 12:30:00,35.86,35.86,35.75,35.84,153383.0,31.7272,31.7272,31.6298,31.7095,153383.0
2021-12-20 12:40:00,35.84,35.86,35.8,35.84,106479.0,31.7095,31.7272,31.6741,31.7095,106479.0
2021-12-20 12:50:00,35.84,35.87,35.78,35.79,74531.0,31.7095,31.736,31.6564,31.6652,74531.0
2021-12-20 13:00:00,35.79,35.85,35.75,35.79,101879.0,31.6652,31.7183,31.6298,31.6652,101879.0
2021-12-20 13:10:00,35.8,35.82,35.71,35.71,219108.0,31.6741,31.6918,31.5944,31.5944,219108.0
2021-12-20 13:20:00,35.72,35.76,35.7,35.73,176945.0,31.6033,31.6387,31.5856,31.6121,176945.0
2021-12-20 13:30:00,35.73,35.76,35.65,35.73,169823.0,31.6121,31.6387,31.5414,31.6121,169823.0
2021-12-20 13:40:00,35.73,35.79,35.7,35.73,268220.0,31.6121,31.6652,31.5856,31.6121,268220.0
2021-12-20 13:50:00,35.73,35.79,35.73,35.74,134510.0,31.6121,31.6652,31.6121,31.621,134510.0
2021-12-20 14:00:00,35.75,35.76,35.69,35.73,134621.0,31.6298,31.6387,31.5767,31.6121,134621.0
2021-12-20 14:10:00,35.73,35.97,35.72,35.95,191961.0,31.6121,31.8245,31.6033,31.8068,191961.0
2021-12-20 14:20:00,35.95,35.99,35.93,35.95,103336.0,31.8068,31.8422,31.7891,31.8068,103336.0
2021-12-20 14:30:00,35.95,35.95,35.87,35.92,92426.0,31.8068,31.8068,31.736,31.7802,92426.0
2021-12-20 14:40:00,35.92,36.0,35.92,35.94,120468.0,31.7802,31.851,31.7802,31.7979,120468.0
2021-12-20 14:50:00,35.94,36.07,35.93,36.0,126265.0,31.7979,31.913,31.7891,31.851,126265.0
2021-12-20 15:00:00,36.0,36.06,35.98,35.98,117447.0,31.851,31.9041,31.8333,31.8333,117447.0
2021-12-20 15:10:00,35.99,36.01,35.94,35.98,167372.0,31.8422,31.8599,31.7979,31.8333,167372.0
2021-12-20 15:20:00,35.98,36.12,35.98,36.09,231765.0,31.8333,31.9572,31.8333,31.9306,231765.0
2021-12-20 15:30:00,36.09,36.09,35.94,35.99,264755.0,31.9306,31.9306,31.7979,31.8422,264755.0
2021-12-20 15:40:00,35.99,36.06,35.98,36.01,197442.0,31.8422,31.9041,31.8333,31.8599,197442.0
2021-12-20 15:50:00,36.02,36.19,36.01,36.14,602034.0,31.8687,32.0191,31.8599,31.9749,602034.0
2021-12-21 09:30:00,36.53,36.77,36.53,36.57,392374.0,32.3199,32.5323,32.3199,32.3553,392374.0
2021-12-21 09:40:00,36.57,36.6,36.46,36.48,230497.0,32.3553,32.3819,32.258,32.2757,230497.0
2021-12-21 09:50:00,36.45,36.48,36.3,36.34,189225.0,32.2492,32.2757,32.1164,32.1518,189225.0
2021-12-21 10:00:00,36.34,36.64,36.33,36.63,164808.0,32.1518,32.4173,32.143,32.4084,164808.0
2021-12-21 10:10:00,36.63,36.79,36.57,36.79,144948.0,32.4084,32.55,32.3553,32.55,144948.0
2021-12-21 10:20:00,36.79,36.82,36.64,36.67,184501.0,32.55,32.5765,32.4173,32.4438,184501.0
2021-12-21 10:30:00,36.68,36.72,36.61,36.69,150916.0,32.4526,32.488,32.3907,32.4615,150916.0
2021-12-21 10:40:00,36.69,36.74,36.65,36.66,140871.0,32.4615,32.5057,32.4261,32.435,140871.0
2021-12-21 10:50:00,36.65,36.66,36.52,36.53,134356.0,32.4261,32.435,32.3111,32.3199,134356.0
2021-12-21 11:00:00,36.54,36.67,36.52,36.63,169092.0,32.3288,32.4438,32.3111,32.4084,169092.0
2021-12-21 11:10:00,36.64,36.68,36.56,36.58,118539.0,32.4173,32.4526,32.3465,32.3642,118539.0
2021-12-21 11:20:00,36.58,36.69,36.57,36.67,143652.0,32.3642,32.4615,32.3553,32.4438,143652.0
2021-12-21 11:30:00,36.67,36.69,36.61,36.66,125236.0,32.4438,32.4615,32.3907,32.435,125236.0
2021-12-21 11:40:00,36.67,36.74,36.65,36.72,182502.0,32.4438,32.5057,32.4261,32.488,182502.0
2021-12-21 11:50:00,36.72,36.74,36.68,36.7,94008.0,32.488,32.5057,32.4526,32.4703,94008.0
2021-12-21 12:00:00,36.7,36.74,36.65,36.73,86956.0,32.4703,32.5057,32.4261,32.4969,86956.0
2021-12-21 12:10:00,36.73,36.88,36.71,36.82,218727.0,32.4969,32.6296,32.4792,32.5765,218727.0
2021-12-21 12:20:00,36.82,36.84,36.73,36.81,124381.0,32.5765,32.5942,32.4969,32.5677,124381.0
2021-12-21 12:30:00,36.81,36.83,36.73,36.78,87669.0,32.5677,32.5854,32.4969,32.5411,87669.0
2021-12-21 12:40:00,36.76,36.8,36.75,36.77,67433.0,32.5234,32.5588,32.5146,32.5323,67433.0
2021-12-21 12:50:00,36.77,36.83,36.74,36.83,78535.0,32.5323,32.5854,32.5057,32.5854,78535.0
2021-12-21 13:00:00,36.83,36.83,36.77,36.78,112041.0,32.5854,32.5854,32.5323,32.5411,112041.0
2021-12-21 13:10:00,36.78,36.82,36.73,36.82,110897.0,32.5411,32.5765,32.4969,32.5765,110897.0
2021-12-21 13:20:00,36.82,36.84,36.79,36.82,108909.0,32.5765,32.5942,32.55,32.5765,108909.0
2021-12-21 13:30:00,36.82,36.85,36.8,36.83,91997.0,32.5765,32.6031,32.5588,32.5854,91997.0
2021-12-21 13:40:00,36.82,36.9,36.81,36.87,85722.0,32.5765,32.6473,32.5677,32.6208,85722.0
2021-12-21 13:50:00,36.87,36.88,36.83,36.86,89576.0,32.6208,32.6296,32.5854,32.6119,89576.0
2021-12-21 14:00:00,36.85,36.92,36.85,36.86,97054.0,32.6031,32.665,32.6031,32.6119,97054.0
2021-12-21 14:10:00,36.87,36.88,36.81,36.84,144665.0,32.6208,32.6296,32.5677,32.5942,144665.0
2021-12-21 14:20:00,36.84,36.87,36.79,36.87,103014.0,32.5942,32.6208,32.55,32.6208,103014.0
2021-12-21 14:30:00,36.87,36.91,36.82,36.84,114830.0,32.6208,32.6561,32.5765,32.5942,114830.0
2021-12-21 14:40:00,36.83,36.88,36.81,36.87,79602.0,32.5854,32.6296,32.5677,32.6208,79602.0
2021-12-21 14:50:00,36.87,36.96,36.87,36.92,132261.0,32.6208,32.7004,32.6208,32.665,132261.0
2021-12-21 15:00:00,36.92,36.95,36.88,36.95,118648.0,32.665,32.6915,32.6296,32.6915,118648.0
2021-12-21 15:10:00,36.95,37.02,36.93,37.0,250424.0,32.6915,32.7535,32.6738,32.7358,250424.0
2021-12-21 15:20:00,37.0,37.06,36.98,36.98,186883.0,32.7358,32.7889,32.7181,32.7181,186883.0
2021-12-21 15:30:00,36.98,36.98,36.88,36.89,115203.0,32.7181,32.7181,32.6296,32.6384,115203.0
2021-12-21 15:40:00,36.89,36.93,36.86,36.9,280007.0,32.6384,32.6738,32.6119,32.6473,280007.0
2021-12-21 15:50:00,36.9,37.04,36.9,37.02,632660.0,32.6473,32.7712,32.6473,32.7535,632660.0
2021-12-22 09:30:00,36.91,37.12,36.69,36.69,529038.0,32.6561,32.8419,32.4615,32.4615,529038.0
2021-12-22 09:40:00,36.69,36.69,36.46,36.62,297618.0,32.4615,32.4615,32.258,32.3996,297618.0
2021-12-22 09:50:00,36.62,36.72,36.46,36.72,483026.0,32.3996,32.488,32.258,32.488,483026.0
2021-12-22 10:00:00,36.72,36.88,36.71,36.86,227943.0,32.488,32.6296,32.4792,32.6119,227943.0
2021-12-22 10:10:00,36.86,37.02,36.85,36.95,203693.0,32.6119,32.7535,32.6031,32.6915,203693.0
2021-12-22 10:20:00,36.95,36.95,36.81,36.92,181188.0,32.6915,32.6915,32.5677,32.665,181188.0
2021-12-22 10:30:00,36.93,37.08,36.92,37.05,203735.0,32.6738,32.8066,32.665,32.78,203735.0
2021-12-22 10:40:00,37.05,37.18,37.05,37.16,135546.0,32.78,32.895,32.78,32.8773,135546.0
2021-12-22 10:50:00,37.16,37.21,37.13,37.19,118239.0,32.8773,32.9216,32.8508,32.9039,118239.0
2021-12-22 11:00:00,37.18,37.19,37.09,37.09,105007.0,32.895,32.9039,32.8154,32.8154,105007.0
2021-12-22 11:10:00,37.09,37.14,37.09,37.12,121106.0,32.8154,32.8596,32.8154,32.8419,121106.0
2021-12-22 11:20:00,37.12,37.12,37.0,37.05,76859.0,32.8419,32.8419,32.7358,32.78,76859.0
2021-12-22 11:30:00,37.05,37.06,36.97,37.05,127666.0,32.78,32.7889,32.7092,32.78,127666.0
2021-12-22 11:40:00,37.05,37.05,36.91,36.92,106004.0,32.78,32.78,32.6561,32.665,106004.0
2021-12-22 11:50:00,36.91,37.0,36.9,36.98,98242.0,32.6561,32.7358,32.6473,32.7181,98242.0
2021-12-22 12:00:00,36.99,37.04,36.97,37.01,66934.0,32.7269,32.7712,32.7092,32.7446,66934.0
2021-12-22 12:10:00,37.02,37.06,37.0,37.02,69177.0,32.7535,32.7889,32.7358,32.7535,69177.0
2021-12-22 12:20:00,37.02,37.09,37.0,37.07,67230.0,32.7535,32.8154,32.7358,32.7977,67230.0
2021-12-22 12:30:00,37.07,37.1,37.06,37.09,39500.0,32.7977,32.8242,32.7889,32.8154,39500.0
2021-12-22 12:40:00,37.1,37.15,37.1,37.12,65284.0,32.8242,32.8685,32.8242,32.8419,65284.0
2021-12-22 12:50:00,37.12,37.24,37.11,37.23,88798.0,32.8419,32.9481,32.8331,32.9393,88798.0
2021-12-22 13:00:00,37.23,37.24,37.18,37.22,77104.0,32.9393,32.9481,32.895,32.9304,77104.0
2021-12-22 13:10:00,37.22,37.3,37.21,37.29,131685.0,32.9304,33.0012,32.9216,32.9923,131685.0
2021-12-22 13:20:00,37.28,37.35,37.28,37.32,154079.0,32.9835,33.0454,32.9835,33.0189,154079.0
2021-12-22 13:30:00,37.33,37.35,37.15,37.15,111092.0,33.0277,33.0454,32.8685,32.8685,111092.0
2021-12-22 13:40:00,37.16,37.19,37.15,37.16,60785.0,32.8773,32.9039,32.8685,32.8773,60785.0
2021-12-22 13:50:00,37.16,37.23,37.15,37.2,71494.0,32.8773,32.9393,32.8685,32.9127,71494.0
2021-12-22 14:00:00,37.2,37.28,37.18,37.24,120549.0,32.9127,32.9835,32.895,32.9481,120549.0
2021-12-22 14:10:00,37.24,37.3,37.22,37.23,91919.0,32.9481,33.0012,32.9304,32.9393,91919.0
2021-12-22 14:20:00,37.23,37.26,37.14,37.16,66694.0,32.9393,32.9658,32.8596,32.8773,66694.0
2021-12-22 14:30:00,37.16,37.17,37.11,37.16,75558.0,32.8773,32.8862,32.8331,32.8773,75558.0
2021-12-22 14:40:00,37.16,37.2,37.12,37.2,72200.0,32.8773,32.9127,32.8419,32.9127,72200.0
2021-12-22 14:50:00,37.19,37.21,37.15,37.16,113892.0,32.9039,32.9216,32.8685,32.8773,113892.0
2021-12-22 15:00:00,37.16,37.2,37.14,37.19,110314.0,32.8773,32.9127,32.8596,32.9039,110314.0
2021-12-22 15:10:00,37.19,37.24,37.16,37.18,138891.0,32.9039,32.9481,32.8773,32.895,138891.0
2021-12-22 15:20:00,37.18,37.22,37.16,37.19,128190.0,32.895,32.9304,32.8773,32.9039,128190.0
2021-12-22 15:30:00,37.19,37.23,37.17,37.22,128473.0,32.9039,32.9393,32.8862,32.9304,128473.0
2021-12-22 15:40:00,37.22,37.26,37.21,37.23,199104.0,32.9304,32.9658,32.9216,32.9393,199104.0
2021-12-22 15:50:00,37.23,37.3,37.23,37.27,465173.0,32.9393,33.0012,32.9393,32.9747,465173.0
2021-12-23 09:30:00,37.14,37.72,37.12,37.6,352799.0,32.8596,33.3728,32.8419,33.2666,352799.0
2021-12-23 09:40:00,37.6,37.86,37.58,37.77,232070.0,33.2666,33.4967,33.2489,33.417,232070.0
2021-12-23 09:50:00,37.77,37.85,37.68,37.78,168664.0,33.417,33.4878,33.3374,33.4259,168664.0
2021-12-23 10:00:00,37.78,37.99,37.75,37.98,424510.0,33.4259,33.6117,33.3993,33.6028,424510.0
2021-12-23 10:10:00,37.98,38.0,37.91,37.95,428442.0,33.6028,33.6205,33.5409,33.5763,428442.0
2021-12-23 10:20:00,37.95,38.04,37.86,37.93,320951.0,33.5763,33.6559,33.4967,33.5586,320951.0
2021-12-23 10:30:00,37.94,37.98,37.65,37.7,167504.0,33.5674,33.6028,33.3109,33.3551,167504.0
2021-12-23 10:40:00,37.7,37.76,37.68,37.69,102857.0,33.3551,33.4082,33.3374,33.3462,102857.0
2021-12-23 10:50:00,37.68,37.83,37.68,37.81,110771.0,33.3374,33.4701,33.3374,33.4524,110771.0
2021-12-23 11:00:00,37.81,37.92,37.76,37.91,89465.0,33.4524,33.5497,33.4082,33.5409,89465.0
2021-12-23 11:10:00,37.91,37.93,37.8,37.92,77144.0,33.5409,33.5586,33.4436,33.5497,77144.0
2021-12-23 11:20:00,37.92,37.93,37.85,37.88,68535.0,33.5497,33.5586,33.4878,33.5144,68535.0
2021-12-23 11:30:00,37.89,37.92,37.82,37.83,68331.0,33.5232,33.5497,33.4613,33.4701,68331.0
2021-12-23 11:40:00,37.84,37.88,37.82,37.86,68968.0,33.479,33.5144,33.4613,33.4967,68968.0
2021-12-23 11:50:00,37.86,37.92,37.86,37.87,91921.0,33.4967,33.5497,33.4967,33.5055,91921.0
2021-12-23 12:00:00,37.87,37.88,37.81,37.83,57965.0,33.5055,33.5144,33.4524,33.4701,57965.0
2021-12-23 12:10:00,37.83,37.83,37.77,37.8,51512.0,33.4701,33.4701,33.417,33.4436,51512.0
2021-12-23 12:20:00,37.8,37.84,37.79,37.82,48751.0,33.4436,33.479,33.4347,33.4613,48751.0
2021-12-23 12:30:00,37.82,37.84,37.8,37.8,55957.0,33.4613,33.479,33.4436,33.4436,55957.0
2021-12-23 12:40:00,37.8,37.86,37.79,37.8,48630.0,33.4436,33.4967,33.4347,33.4436,48630.0
2021-12-23 12:50:00,37.8,37.84,37.77,37.78,64183.0,33.4436,33.479,33.417,33.4259,64183.0
2021-12-23 13:00:00,37.78,37.85,37.77,37.81,84099.0,33.4259,33.4878,33.417,33.4524,84099.0
2021-12-23 13:10:00,37.81,37.82,37.75,37.79,85993.0,33.4524,33.4613,33.3993,33.4347,85993.0
2021-12-23 13:20:00,37.79,37.9,37.79,37.9,84025.0,33.4347,33.532,33.4347,33.532,84025.0
2021-12-23 13:30:00,37.9,37.91,37.83,37.89,97616.0,33.532,33.5409,33.4701,33.5232,97616.0
2021-12-23 13:40:00,37.89,37.9,37.77,37.83,77058.0,33.5232,33.532,33.417,33.4701,77058.0
2021-12-23 13:50:00,37.82,37.85,37.79,37.82,60534.0,33.4613,33.4878,33.4347,33.4613,60534.0
2021-12-23 14:00:00,37.82,37.83,37.78,37.8,89091.0,33.4613,33.4701,33.4259,33.4436,89091.0
2021-12-23 14:10:00,37.81,37.83,37.78,37.83,57181.0,33.4524,33.4701,33.4259,33.4701,57181.0
2021-12-23 14:20:00,37.83,37.84,37.78,37.8,75859.0,33.4701,33.479,33.4259,33.4436,75859.0
2021-12-23 14:30:00,37.8,37.81,37.75,37.77,68566.0,33.4436,33.4524,33.3993,33.417,68566.0
2021-12-23 14:40:00,37.76,37.8,37.74,37.8,78055.0,33.4082,33.4436,33.3905,33.4436,78055.0
2021-12-23 14:50:00,37.8,37.85,37.78,37.82,118953.0,33.4436,33.4878,33.4259,33.4613,118953.0
2021-12-23 15:00:00,37.82,37.83,37.76,37.8,59972.0,33.4613,33.4701,33.4082,33.4436,59972.0
2021-12-23 15:10:00,37.8,37.84,37.77,37.8,76665.0,33.4436,33.479,33.417,33.4436,76665.0
2021-12-23 15:20:00,37.8,37.83,37.77,37.77,87502.0,33.4436,33.4701,33.417,33.417,87502.0
2021-12-23 15:30:00,37.78,37.78,37.66,37.68,170465.0,33.4259,33.4259,33.3197,33.3374,170465.0
2021-12-23 15:40:00,37.69,37.76,37.67,37.73,149883.0,33.3462,33.4082,33.3286,33.3816,149883.0
2021-12-23 15:50:00,37.73,37.77,37.63,37.63,485791.0,33.3816,33.417,33.2932,33.2932,485791.0
2021-12-27 09:30:00,37.53,38.08,37.53,38.07,281429.0,33.2047,33.6913,33.2047,33.6825,281429.0
2021-12-27 09:40:00,38.07,38.15,37.94,38.13,211463.0,33.6825,33.7532,33.5674,33.7355,211463.0
2021-12-27 09:50:00,38.13,38.13,37.98,38.04,101885.0,33.7355,33.7355,33.6028,33.6559,101885.0
2021-12-27 10:00:00,38.04,38.13,38.01,38.12,97358.0,33.6559,33.7355,33.6294,33.7267,97358.0
2021-12-27 10:10:00,38.11,38.12,38.03,38.08,75231.0,33.7178,33.7267,33.6471,33.6913,75231.0
2021-12-27 10:20:00,38.08,38.12,38.02,38.12,88862.0,33.6913,33.7267,33.6382,33.7267,88862.0
2021-12-27 10:30:00,38.12,38.15,38.09,38.11,92529.0,33.7267,33.7532,33.7001,33.7178,92529.0
2021-12-27 10:40:00,38.12,38.19,38.08,38.11,103605.0,33.7267,33.7886,33.6913,33.7178,103605.0
2021-12-27 10:50:00,38.11,38.14,38.04,38.05,85747.0,33.7178,33.7444,33.6559,33.6648,85747.0
2021-12-27 11:00:00,38.06,38.09,38.02,38.07,79526.0,33.6736,33.7001,33.6382,33.6825,79526.0
2021-12-27 11:10:00,38.08,38.12,38.04,38.08,66145.0,33.6913,33.7267,33.6559,33.6913,66145.0
2021-12-27 11:20:00,38.08,38.12,38.03,38.04,92618.0,33.6913,33.7267,33.6471,33.6559,92618.0
2021-12-27 11:30:00,38.04,38.07,38.02,38.07,80025.0,33.6559,33.6825,33.6382,33.6825,80025.0
2021-12-27 11:40:00,38.07,38.1,38.04,38.07,67515.0,33.6825,33.709,33.6559,33.6825,67515.0
2021-12-27 11:50:00,38.06,38.12,38.05,38.09,80323.0,33.6736,33.7267,33.6648,33.7001,80323.0
2021-12-27 12:00:00,38.09,38.14,38.09,38.14,74501.0,33.7001,33.7444,33.7001,33.7444,74501.0
2021-12-27 12:10:00,38.15,38.15,38.1,38.15,56100.0,33.7532,33.7532,33.709,33.7532,56100.0
2021-12-27 12:20:00,38.15,38.15,38.05,38.09,80775.0,33.7532,33.7532,33.6648,33.7001,80775.0
2021-12-27 12:30:00,38.09,38.12,38.03,38.09,89050.0,33.7001,33.7267,33.6471,33.7001,89050.0
2021-12-27 12:40:00,38.09,38.1,38.02,38.04,94027.0,33.7001,33.709,33.6382,33.6559,94027.0
2021-12-27 12:50:00,38.03,38.04,37.99,38.01,111649.0,33.6471,33.6559,33.6117,33.6294,111649.0
2021-12-27 13:00:00,38.01,38.03,37.94,37.97,122766.0,33.6294,33.6471,33.5674,33.594,122766.0
2021-12-27 13:10:00,37.96,38.04,37.91,38.01,188331.0,33.5851,33.6559,33.5409,33.6294,188331.0
2021-12-27 13:20:00,38.01,38.06,38.0,38.05,64114.0,33.6294,33.6736,33.6205,33.6648,64114.0
2021-12-27 13:30:00,38.05,38.06,38.01,38.05,56361.0,33.6648,33.6736,33.6294,33.6648,56361.0
2021-12-27 13:40:00,38.05,38.06,38.01,38.04,37750.0,33.6648,33.6736,33.6294,33.6559,37750.0
2021-12-27 13:50:00,38.04,38.06,38.0,38.02,82736.0,33.6559,33.6736,33.6205,33.6382,82736.0
2021-12-27 14:00:00,38.02,38.03,37.98,38.02,60611.0,33.6382,33.6471,33.6028,33.6382,60611.0
2021-12-27 14:10:00,38.02,38.08,38.02,38.04,63743.0,33.6382,33.6913,33.6382,33.6559,63743.0
2021-12-27 14:20:00,38.04,38.1,38.03,38.09,51527.0,33.6559,33.709,33.6471,33.7001,51527.0
2021-12-27 14:30:00,38.09,38.09,38.0,38.0,84349.0,33.7001,33.7001,33.6205,33.6205,84349.0
2021-12-27 14:40:00,38.0,38.0,37.94,37.96,84487.0,33.6205,33.6205,33.5674,33.5851,84487.0
2021-12-27 14:50:00,37.96,37.97,37.92,37.96,52974.0,33.5851,33.594,33.5497,33.5851,52974.0
2021-12-27 15:00:00,37.97,37.97,37.92,37.97,75517.0,33.594,33.594,33.5497,33.594,75517.0
2021-12-27 15:10:00,37.97,38.02,37.91,37.93,144905.0,33.594,33.6382,33.5409,33.5586,144905.0
2021-12-27 15:20:00,37.93,37.99,37.92,37.98,74219.0,33.5586,33.6117,33.5497,33.6028,74219.0
2021-12-27 15:30:00,37.98,38.03,37.96,37.98,117180.0,33.6028,33.6471,33.5851,33.6028,117180.0
2021-12-27 15:40:00,37.98,38.05,37.96,38.02,126909.0,33.6028,33.6648,33.5851,33.6382,126909.0
2021-12-27 15:50:00,38.02,38.12,38.02,38.12,348687.0,33.6382,33.7267,33.6382,33.7267,348687.0
2021-12-28 09:30:00,38.15,38.38,38.15,38.2,251642.0,33.7532,33.9567,33.7532,33.7975,251642.0
2021-12-28 09:40:00,38.21,38.28,38.08,38.12,118510.0,33.8063,33.8683,33.6913,33.7267,118510.0
2021-12-28 09:50:00,38.11,38.24,38.06,38.16,90608.0,33.7178,33.8329,33.6736,33.7621,90608.0
2021-12-28 10:00:00,38.15,38.21,38.0,38.05,96148.0,33.7532,33.8063,33.6205,33.6648,96148.0
2021-12-28 10:10:00,38.05,38.08,37.98,37.98,114634.0,33.6648,33.6913,33.6028,33.6028,114634.0
2021-12-28 10:20:00,37.99,38.06,37.98,38.0,81427.0,33.6117,33.6736,33.6028,33.6205,81427.0
2021-12-28 10:30:00,38.01,38.1,37.93,38.05,77267.0,33.6294,33.709,33.5586,33.6648,77267.0
2021-12-28 10:40:00,38.05,38.12,38.03,38.08,82837.0,33.6648,33.7267,33.6471,33.6913,82837.0
2021-12-28 10:50:00,38.08,38.11,38.04,38.08,66504.0,33.6913,33.7178,33.6559,33.6913,66504.0
2021-12-28 11:00:00,38.08,38.08,38.01,38.03,71379.0,33.6913,33.6913,33.6294,33.6471,71379.0
2021-12-28 11:10:00,38.04,38.08,38.01,38.05,78973.0,33.6559,33.6913,33.6294,33.6648,78973.0
2021-12-28 11:20:00,38.05,38.09,37.97,38.01,82878.0,33.6648,33.7001,33.594,33.6294,82878.0
2021-12-28 11:30:00,38.02,38.08,37.99,38.08,74735.0,33.6382,33.6913,33.6117,33.6913,74735.0
2021-12-28 11:40:00,38.08,38.09,38.01,38.02,111749.0,33.6913,33.7001,33.6294,33.6382,111749.0
2021-12-28 11:50:00,38.03,38.12,38.01,38.05,142904.0,33.6471,33.7267,33.6294,33.6648,142904.0
2021-12-28 12:00:00,38.06,38.08,37.99,38.01,65934.0,33.6736,33.6913,33.6117,33.6294,65934.0
2021-12-28 12:10:00,38.0,38.02,37.94,37.94,61797.0,33.6205,33.6382,33.5674,33.5674,61797.0
2021-12-28 12:20:00,37.94,37.98,37.88,37.89,61626.0,33.5674,33.6028,33.5144,33.5232,61626.0
2021-12-28 12:30:00,37.89,37.9,37.77,37.8,118758.0,33.5232,33.532,33.417,33.4436,118758.0
2021-12-28 12:40:00,37.79,37.82,37.78,37.79,60047.0,33.4347,33.4613,33.4259,33.4347,60047.0
2021-12-28 12:50:00,37.79,37.89,37.78,37.89,54845.0,33.4347,33.5232,33.4259,33.5232,54845.0
2021-12-28 13:00:00,37.88,37.91,37.85,37.88,36904.0,33.5144,33.5409,33.4878,33.5144,36904.0
2021-12-28 13:10:00,37.89,37.91,37.86,37.89,60158.0,33.5232,33.5409,33.4967,33.5232,60158.0
2021-12-28 13:20:00,37.89,37.9,37.83,37.9,59735.0,33.5232,33.532,33.4701,33.532,59735.0
2021-12-28 13:30:00,37.89,37.91,37.84,37.84,63001.0,33.5232,33.5409,33.479,33.479,63001.0
2021-12-28 13:40:00,37.85,37.88,37.83,37.84,60982.0,33.4878,33.5144,33.4701,33.479,60982.0
2021-12-28 13:50:00,37.84,37.9,37.83,37.87,75075.0,33.479,33.532,33.4701,33.5055,75075.0
2021-12-28 14:00:00,37.87,37.88,37.77,37.77,64514.0,33.5055,33.5144,33.417,33.417,64514.0
2021-12-28 14:10:00,37.77,37.8,37.74,37.8,70973.0,33.417,33.4436,33.3905,33.4436,70973.0
2021-12-28 14:20:00,37.8,37.83,37.76,37.82,81828.0,33.4436,33.4701,33.4082,33.4613,81828.0
2021-12-28 14:30:00,37.82,37.84,37.79,37.83,68067.0,33.4613,33.479,33.4347,33.4701,68067.0
2021-12-28 14:40:00,37.83,37.87,37.81,37.86,77971.0,33.4701,33.5055,33.4524,33.4967,77971.0
2021-12-28 14:50:00,37.85,37.88,37.83,37.86,63261.0,33.4878,33.5144,33.4701,33.4967,63261.0
2021-12-28 15:00:00,37.86,37.91,37.84,37.91,70671.0,33.4967,33.5409,33.479,33.5409,70671.0
2021-12-28 15:10:00,37.91,37.95,37.87,37.93,152306.0,33.5409,33.5763,33.5055,33.5586,152306.0
2021-12-28 15:20:00,37.92,37.99,37.92,37.95,140999.0,33.5497,33.6117,33.5497,33.5763,140999.0
2021-12-28 15:30:00,37.95,37.97,37.9,37.97,132351.0,33.5763,33.594,33.532,33.594,132351.0
2021-12-28 15:40:00,37.97,37.98,37.92,37.98,173884.0,33.594,33.6028,33.5497,33.6028,173884.0
2021-12-28 15:50:00,37.97,37.98,37.88,37.95,370565.0,33.594,33.6028,33.5144,33.5763,370565.0
2021-12-29 09:30:00,37.83,38.19,37.81,38.14,173233.0,33.4701,33.7886,33.4524,33.7444,173233.0
2021-12-29 09:40:00,38.13,38.24,38.11,38.2,233367.0,33.7355,33.8329,33.7178,33.7975,233367.0
2021-12-29 09:50:00,38.2,38.4,38.15,38.31,174768.0,33.7975,33.9744,33.7532,33.8948,174768.0
2021-12-29 10:00:00,38.33,38.4,38.31,38.38,121212.0,33.9125,33.9744,33.8948,33.9567,121212.0
2021-12-29 10:10:00,38.39,38.41,38.18,38.25,108314.0,33.9656,33.9833,33.7798,33.8417,108314.0
2021-12-29 10:20:00,38.24,38.34,38.24,38.28,66840.0,33.8329,33.9213,33.8329,33.8683,66840.0
2021-12-29 10:30:00,38.28,38.31,38.16,38.19,111101.0,33.8683,33.8948,33.7621,33.7886,111101.0
2021-12-29 10:40:00,38.18,38.26,38.13,38.16,123436.0,33.7798,33.8506,33.7355,33.7621,123436.0
2021-12-29 10:50:00,38.17,38.17,38.09,38.16,73487.0,33.7709,33.7709,33.7001,33.7621,73487.0
2021-12-29 11:00:00,38.16,38.17,38.11,38.14,72685.0,33.7621,33.7709,33.7178,33.7444,72685.0
2021-12-29 11:10:00,38.15,38.15,38.08,38.09,72636.0,33.7532,33.7532,33.6913,33.7001,72636.0
2021-12-29 11:20:00,38.09,38.15,38.08,38.09,61582.0,33.7001,33.7532,33.6913,33.7001,61582.0
2021-12-29 11:30:00,38.09,38.09,38.03,38.09,59270.0,33.7001,33.7001,33.6471,33.7001,59270.0
2021-12-29 11:40:00,38.08,38.13,38.08,38.12,63599.0,33.6913,33.7355,33.6913,33.7267,63599.0
2021-12-29 11:50:00,38.12,38.14,38.09,38.1,44922.0,33.7267,33.7444,33.7001,33.709,44922.0
2021-12-29 12:00:00,38.1,38.15,38.09,38.12,59668.0,33.709,33.7532,33.7001,33.7267,59668.0
2021-12-29 12:10:00,38.12,38.12,38.03,38.09,134480.0,33.7267,33.7267,33.6471,33.7001,134480.0
2021-12-29 12:20:00,38.09,38.15,38.08,38.14,52994.0,33.7001,33.7532,33.6913,33.7444,52994.0
2021-12-29 12:30:00,38.14,38.2,38.13,38.19,22110.0,33.7444,33.7975,33.7355,33.7886,22110.0
2021-12-29 12:40:00,38.19,38.2,38.16,38.2,48327.0,33.7886,33.7975,33.7621,33.7975,48327.0
2021-12-29 12:50:00,38.19,38.25,38.19,38.24,61180.0,33.7886,33.8417,33.7886,33.8329,61180.0
2021-12-29 13:00:00,38.25,38.25,38.17,38.2,44823.0,33.8417,33.8417,33.7709,33.7975,44823.0
2021-12-29 13:10:00,38.18,38.2,38.16,38.19,60927.0,33.7798,33.7975,33.7621,33.7886,60927.0
2021-12-29 13:20:00,38.19,38.19,38.13,38.16,34574.0,33.7886,33.7886,33.7355,33.7621,34574.0
2021-12-29 13:30:00,38.16,38.19,38.12,38.14,48112.0,33.7621,33.7886,33.7267,33.7444,48112.0
2021-12-29 13:40:00,38.14,38.18,38.13,38.18,58084.0,33.7444,33.7798,33.7355,33.7798,58084.0
2021-12-29 13:50:00,38.17,38.2,38.14,38.16,53542.0,33.7709,33.7975,33.7444,33.7621,53542.0
2021-12-29 14:00:00,38.16,38.17,38.08,38.08,90096.0,33.7621,33.7709,33.6913,33.6913,90096.0
2021-12-29 14:10:00,38.08,38.09,38.03,38.04,39221.0,33.6913,33.7001,33.6471,33.6559,39221.0
2021-12-29 14:20:00,38.03,38.08,38.02,38.07,38093.0,33.6471,33.6913,33.6382,33.6825,38093.0
2021-12-29 14:30:00,38.07,38.1,38.05,38.1,67014.0,33.6825,33.709,33.6648,33.709,67014.0
2021-12-29 14:40:00,38.1,38.1,38.06,38.07,100706.0,33.709,33.709,33.6736,33.6825,100706.0
2021-12-29 14:50:00,38.08,38.13,38.04,38.06,91887.0,33.6913,33.7355,33.6559,33.6736,91887.0
2021-12-29 15:00:00,38.06,38.1,38.03,38.09,98319.0,33.6736,33.709,33.6471,33.7001,98319.0
2021-12-29 15:10:00,38.09,38.16,38.08,38.12,119356.0,33.7001,33.7621,33.6913,33.7267,119356.0
2021-12-29 15:20:00,38.12,38.12,38.06,38.1,81875.0,33.7267,33.7267,33.6736,33.709,81875.0
2021-12-29 15:30:00,38.1,38.11,38.07,38.08,64852.0,33.709,33.7178,33.6825,33.6913,64852.0
2021-12-29 15:40:00,38.08,38.12,38.06,38.09,121467.0,33.6913,33.7267,33.6736,33.7001,121467.0
2021-12-29 15:50:00,38.09,38.1,37.97,37.97,444871.0,33.7001,33.709,33.594,33.594,444871.0
2021-12-30 09:30:00,38.1,38.21,37.95,38.14,161955.0,33.709,33.8063,33.5763,33.7444,161955.0
2021-12-30 09:40:00,38.12,38.13,37.9,38.06,127634.0,33.7267,33.7355,33.532,33.6736,127634.0
2021-12-30 09:50:00,38.07,38.1,37.94,37.98,106446.0,33.6825,33.709,33.5674,33.6028,106446.0
2021-12-30 10:00:00,37.97,38.03,37.91,37.98,101682.0,33.594,33.6471,33.5409,33.6028,101682.0
2021-12-30 10:10:00,37.98,38.08,37.97,38.0,99165.0,33.6028,33.6913,33.594,33.6205,99165.0
2021-12-30 10:20:00,37.99,38.06,37.94,37.99,65979.0,33.6117,33.6736,33.5674,33.6117,65979.0
2021-12-30 10:30:00,38.0,38.04,37.9,37.92,68547.0,33.6205,33.6559,33.532,33.5497,68547.0
2021-12-30 10:40:00,37.92,38.02,37.91,37.98,73327.0,33.5497,33.6382,33.5409,33.6028,73327.0
2021-12-30 10:50:00,37.99,38.01,37.94,37.99,70905.0,33.6117,33.6294,33.5674,33.6117,70905.0
2021-12-30 11:00:00,37.98,38.01,37.9,37.94,94262.0,33.6028,33.6294,33.532,33.5674,94262.0
2021-12-30 11:10:00,37.95,37.97,37.87,37.89,115741.0,33.5763,33.594,33.5055,33.5232,115741.0
2021-12-30 11:20:00,37.89,37.9,37.86,37.9,106681.0,33.5232,33.532,33.4967,33.532,106681.0
2021-12-30 11:30:00,37.89,37.93,37.87,37.9,72461.0,33.5232,33.5586,33.5055,33.532,72461.0
2021-12-30 11:40:00,37.89,37.91,37.79,37.86,118615.0,33.5232,33.5409,33.4347,33.4967,118615.0
2021-12-30 11:50:00,37.87,37.91,37.85,37.9,88760.0,33.5055,33.5409,33.4878,33.532,88760.0
2021-12-30 12:00:00,37.9,37.9,37.87,37.87,63607.0,33.532,33.532,33.5055,33.5055,63607.0
2021-12-30 12:10:00,37.88,37.9,37.83,37.87,82728.0,33.5144,33.532,33.4701,33.5055,82728.0
2021-12-30 12:20:00,37.87,37.95,37.85,37.95,46147.0,33.5055,33.5763,33.4878,33.5763,46147.0
2021-12-30 12:30:00,37.95,37.99,37.94,37.97,39578.0,33.5763,33.6117,33.5674,33.594,39578.0
2021-12-30 12:40:00,37.97,37.98,37.94,37.95,78199.0,33.594,33.6028,33.5674,33.5763,78199.0
2021-12-30 12:50:00,37.96,38.0,37.93,38.0,53283.0,33.5851,33.6205,33.5586,33.6205,53283.0
2021-12-30 13:00:00,38.0,38.02,37.97,37.98,57126.0,33.6205,33.6382,33.594,33.6028,57126.0
2021-12-30 13:10:00,37.98,37.98,37.91,37.91,50821.0,33.6028,33.6028,33.5409,33.5409,50821.0
2021-12-30 13:20:00,37.91,37.93,37.87,37.91,59755.0,33.5409,33.5586,33.5055,33.5409,59755.0
2021-12-30 13:30:00,37.91,37.92,37.88,37.91,37432.0,33.5409,33.5497,33.5144,33.5409,37432.0
2021-12-30 13:40:00,37.91,37.96,37.89,37.93,88573.0,33.5409,33.5851,33.5232,33.5586,88573.0
2021-12-30 13:50:00,37.92,37.92,37.89,37.9,60269.0,33.5497,33.5497,33.5232,33.532,60269.0
2021-12-30 14:00:00,37.9,37.9,37.85,37.89,44248.0,33.532,33.532,33.4878,33.5232,44248.0
2021-12-30 14:10:00,37.89,37.93,37.86,37.92,51116.0,33.5232,33.5586,33.4967,33.5497,51116.0
2021-12-30 14:20:00,37.92,37.94,37.89,37.94,54811.0,33.5497,33.5674,33.5232,33.5674,54811.0
2021-12-30 14:30:00,37.93,37.94,37.87,37.9,54029.0,33.5586,33.5674,33.5055,33.532,54029.0
2021-12-30 14:40:00,37.9,37.95,37.89,37.94,65068.0,33.532,33.5763,33.5232,33.5674,65068.0
2021-12-30 14:50:00,37.94,38.0,37.94,37.98,138677.0,33.5674,33.6205,33.5674,33.6028,138677.0
2021-12-30 15:00:00,37.98,37.99,37.9,37.91,99253.0,33.6028,33.6117,33.532,33.5409,99253.0
2021-12-30 15:10:00,37.91,37.91,37.85,37.89,80730.0,33.5409,33.5409,33.4878,33.5232,80730.0
2021-12-30 15:20:00,37.89,37.91,37.86,37.89,80542.0,33.5232,33.5409,33.4967,33.5232,80542.0
2021-12-30 15:30:00,37.88,37.9,37.81,37.83,123376.0,33.5144,33.532,33.4524,33.4701,123376.0
2021-12-30 15:40:00,37.83,37.84,37.78,37.8,125027.0,33.4701,33.479,33.4259,33.4436,125027.0
2021-12-30 15:50:00,37.81,37.81,37.69,37.75,334965.0,33.4524,33.4524,33.3462,33.3993,334965.0
2021-12-31 09:30:00,37.79,38.09,37.67,37.99,108303.0,33.4347,33.7001,33.3286,33.6117,108303.0
2021-12-31 09:40:00,37.98,38.01,37.81,37.87,94998.0,33.6028,33.6294,33.4524,33.5055,94998.0
2021-12-31 09:50:00,37.87,37.98,37.86,37.91,73566.0,33.5055,33.6028,33.4967,33.5409,73566.0
2021-12-31 10:00:00,37.91,37.97,37.81,37.91,110046.0,33.5409,33.594,33.4524,33.5409,110046.0
2021-12-31 10:10:00,37.92,38.02,37.91,38.02,80001.0,33.5497,33.6382,33.5409,33.6382,80001.0
2021-12-31 10:20:00,38.02,38.02,37.89,37.92,98940.0,33.6382,33.6382,33.5232,33.5497,98940.0
2021-12-31 10:30:00,37.91,37.91,37.83,37.9,77412.0,33.5409,33.5409,33.4701,33.532,77412.0
2021-12-31 10:40:00,37.89,37.91,37.78,37.82,81403.0,33.5232,33.5409,33.4259,33.4613,81403.0
2021-12-31 10:50:00,37.82,37.86,37.79,37.85,72856.0,33.4613,33.4967,33.4347,33.4878,72856.0
2021-12-31 11:00:00,37.86,37.89,37.81,37.88,59343.0,33.4967,33.5232,33.4524,33.5144,59343.0
2021-12-31 11:10:00,37.87,37.92,37.86,37.9,65268.0,33.5055,33.5497,33.4967,33.532,65268.0
2021-12-31 11:20:00,37.9,37.94,37.89,37.9,61079.0,33.532,33.5674,33.5232,33.532,61079.0
2021-12-31 11:30:00,37.9,37.9,37.86,37.89,48179.0,33.532,33.532,33.4967,33.5232,48179.0
2021-12-31 11:40:00,37.89,37.92,37.87,37.91,35232.0,33.5232,33.5497,33.5055,33.5409,35232.0
2021-12-31 11:50:00,37.91,37.92,37.81,37.82,85650.0,33.5409,33.5497,33.4524,33.4613,85650.0
2021-12-31 12:00:00,37.82,37.83,37.78,37.79,40855.0,33.4613,33.4701,33.4259,33.4347,40855.0
2021-12-31 12:10:00,37.8,37.8,37.72,37.72,35042.0,33.4436,33.4436,33.3728,33.3728,35042.0
2021-12-31 12:20:00,37.73,37.8,37.71,37.78,50277.0,33.3816,33.4436,33.3639,33.4259,50277.0
2021-12-31 12:30:00,37.77,37.82,37.74,37.79,41666.0,33.417,33.4613,33.3905,33.4347,41666.0
2021-12-31 12:40:00,37.79,37.8,37.76,37.77,39824.0,33.4347,33.4436,33.4082,33.417,39824.0
2021-12-31 12:50:00,37.77,37.85,37.77,37.84,53805.0,33.417,33.4878,33.417,33.479,53805.0
2021-12-31 13:00:00,37.84,37.86,37.8,37.8,35043.0,33.479,33.4967,33.4436,33.4436,35043.0
2021-12-31 13:10:00,37.81,37.83,37.79,37.79,28794.0,33.4524,33.4701,33.4347,33.4347,28794.0
2021-12-31 13:20:00,37.8,37.82,37.79,37.81,18544.0,33.4436,33.4613,33.4347,33.4524,18544.0
2021-12-31 13:30:00,37.82,37.85,37.77,37.79,62143.0,33.4613,33.4878,33.417,33.4347,62143.0
2021-12-31 13:40:00,37.79,37.79,37.74,37.76,42298.0,33.4347,33.4347,33.3905,33.4082,42298.0
2021-12-31 13:50:00,37.76,37.81,37.74,37.8,50730.0,33.4082,33.4524,33.3905,33.4436,50730.0
2021-12-31 14:00:00,37.8,37.82,37.78,37.79,62460.0,33.4436,33.4613,33.4259,33.4347,62460.0
2021-12-31 14:10:00,37.78,37.79,37.71,37.73,39112.0,33.4259,33.4347,33.3639,33.3816,39112.0
2021-12-31 14:20:00,37.72,37.75,37.7,37.7,68192.0,33.3728,33.3993,33.3551,33.3551,68192.0
2021-12-31 14:30:00,37.71,37.74,37.71,37.72,53507.0,33.3639,33.3905,33.3639,33.3728,53507.0
2021-12-31 14:40:00,37.71,37.72,37.68,37.71,73064.0,33.3639,33.3728,33.3374,33.3639,73064.0
2021-12-31 14:50:00,37.7,37.75,37.68,37.75,79064.0,33.3551,33.3993,33.3374,33.3993,79064.0
2021-12-31 15:00:00,37.75,37.8,37.74,37.8,88400.0,33.3993,33.4436,33.3905,33.4436,88400.0
2021-12-31 15:10:00,37.8,37.82,37.74,37.78,117534.0,33.4436,33.4613,33.3905,33.4259,117534.0
2021-12-31 15:20:00,37.78,37.88,37.76,37.86,140262.0,33.4259,33.5144,33.4082,33.4967,140262.0
2021-12-31 15:30:00,37.86,37.87,37.81,37.85,205838.0,33.4967,33.5055,33.4524,33.4878,205838.0
2021-12-31 15:40:00,37.85,37.89,37.8,37.8,179592.0,33.4878,33.5232,33.4436,33.4436,179592.0
2021-12-31 15:50:00,37.8,37.81,37.63,37.66,467486.0,33.4436,33.4524,33.2932,33.3197,467486.0
2022-01-03 09:30:00,37.71,38.04,37.65,37.96,211402.0,33.3639,33.6559,33.3109,33.5851,211402.0
2022-01-03 09:40:00,37.97,38.12,37.85,37.92,155767.0,33.594,33.7267,33.4878,33.5497,155767.0
2022-01-03 09:50:00,37.92,38.14,37.84,38.05,107701.0,33.5497,33.7444,33.479,33.6648,107701.0
2022-01-03 10:00:00,38.06,38.09,37.89,37.89,118294.0,33.6736,33.7001,33.5232,33.5232,118294.0
2022-01-03 10:10:00,37.89,38.06,37.87,38.0,137739.0,33.5232,33.6736,33.5055,33.6205,137739.0
2022-01-03 10:20:00,37.99,38.02,37.88,38.0,241929.0,33.6117,33.6382,33.5144,33.6205,241929.0
2022-01-03 10:30:00,38.0,38.01,37.75,37.81,188580.0,33.6205,33.6294,33.3993,33.4524,188580.0
2022-01-03 10:40:00,37.82,37.86,37.73,37.84,90585.0,33.4613,33.4967,33.3816,33.479,90585.0
2022-01-03 10:50:00,37.84,37.84,37.64,37.68,85675.0,33.479,33.479,33.302,33.3374,85675.0
2022-01-03 11:00:00,37.68,37.79,37.66,37.69,93845.0,33.3374,33.4347,33.3197,33.3462,93845.0
2022-01-03 11:10:00,37.69,37.76,37.68,37.76,71609.0,33.3462,33.4082,33.3374,33.4082,71609.0
2022-01-03 11:20:00,37.76,37.81,37.68,37.69,90964.0,33.4082,33.4524,33.3374,33.3462,90964.0
2022-01-03 11:30:00,37.68,37.7,37.59,37.63,115168.0,33.3374,33.3551,33.2578,33.2932,115168.0
2022-01-03 11:40:00,37.63,37.85,37.62,37.82,184886.0,33.2932,33.4878,33.2843,33.4613,184886.0
2022-01-03 11:50:00,37.82,37.87,37.77,37.81,177354.0,33.4613,33.5055,33.417,33.4524,177354.0
2022-01-03 12:00:00,37.81,37.93,37.78,37.91,133292.0,33.4524,33.5586,33.4259,33.5409,133292.0
2022-01-03 12:10:00,37.91,37.97,37.9,37.96,96484.0,33.5409,33.594,33.532,33.5851,96484.0
2022-01-03 12:20:00,37.95,38.03,37.95,38.02,112212.0,33.5763,33.6471,33.5763,33.6382,112212.0
2022-01-03 12:30:00,38.02,38.05,37.98,38.05,128381.0,33.6382,33.6648,33.6028,33.6648,128381.0
2022-01-03 12:40:00,38.05,38.06,37.96,38.01,75843.0,33.6648,33.6736,33.5851,33.6294,75843.0
2022-01-03 12:50:00,38.02,38.1,37.95,38.09,161050.0,33.6382,33.709,33.5763,33.7001,161050.0
2022-01-03 13:00:00,38.09,38.1,38.0,38.02,73051.0,33.7001,33.709,33.6205,33.6382,73051.0
2022-01-03 13:10:00,38.02,38.09,38.01,38.08,59538.0,33.6382,33.7001,33.6294,33.6913,59538.0
2022-01-03 13:20:00,38.08,38.1,38.03,38.04,51949.0,33.6913,33.709,33.6471,33.6559,51949.0
2022-01-03 13:30:00,38.04,38.15,38.0,38.14,135979.0,33.6559,33.7532,33.6205,33.7444,135979.0
2022-01-03 13:40:00,38.14,38.17,38.05,38.08,118395.0,33.7444,33.7709,33.6648,33.6913,118395.0
2022-01-03 13:50:00,38.09,38.12,38.05,38.12,60358.0,33.7001,33.7267,33.6648,33.7267,60358.0
2022-01-03 14:00:00,38.11,38.13,38.05,38.09,93282.0,33.7178,33.7355,33.6648,33.7001,93282.0
2022-01-03 14:10:00,38.09,38.14,38.08,38.11,66382.0,33.7001,33.7444,33.6913,33.7178,66382.0
2022-01-03 14:20:00,38.11,38.11,38.07,38.11,66111.0,33.7178,33.7178,33.6825,33.7178,66111.0
2022-01-03 14:30:00,38.11,38.12,38.03,38.05,92649.0,33.7178,33.7267,33.6471,33.6648,92649.0
2022-01-03 14:40:00,38.05,38.11,38.03,38.09,126856.0,33.6648,33.7178,33.6471,33.7001,126856.0
2022-01-03 14:50:00,38.09,38.13,38.07,38.09,95191.0,33.7001,33.7355,33.6825,33.7001,95191.0
2022-01-03 15:00:00,38.09,38.13,38.03,38.09,100310.0,33.7001,33.7355,33.6471,33.7001,100310.0
2022-01-03 15:10:00,38.08,38.13,38.05,38.13,119711.0,33.6913,33.7355,33.6648,33.7355,119711.0
2022-01-03 15:20:00,38.13,38.13,38.03,38.05,173729.0,33.7355,33.7355,33.6471,33.6648,173729.0
2022-01-03 15:30:00,38.05,38.06,38.0,38.02,214454.0,33.6648,33.6736,33.6205,33.6382,214454.0
2022-01-03 15:40:00,38.01,38.03,37.92,37.98,320907.0,33.6294,33.6471,33.5497,33.6028,320907.0
2022-01-03 15:50:00,37.97,38.03,37.92,38.01,687410.0,33.594,33.6471,33.5497,33.6294,687410.0
2022-01-04 09:30:00,38.45,39.1,38.38,39.04,706653.0,34.0187,34.5937,33.9567,34.5407,706653.0
2022-01-04 09:40:00,39.04,39.25,38.95,39.21,416613.0,34.5407,34.7265,34.461,34.6911,416613.0
2022-01-04 09:50:00,39.21,39.37,39.11,39.15,296892.0,34.6911,34.8326,34.6026,34.638,296892.0
2022-01-04 10:00:00,39.15,39.4,39.0,39.39,270582.0,34.638,34.8592,34.5053,34.8503,270582.0
2022-01-04 10:10:00,39.38,39.47,39.25,39.46,223670.0,34.8415,34.9211,34.7265,34.9123,223670.0
2022-01-04 10:20:00,39.46,39.49,39.33,39.4,218333.0,34.9123,34.9388,34.7972,34.8592,218333.0
2022-01-04 10:30:00,39.4,39.44,39.34,39.35,183230.0,34.8592,34.8946,34.8061,34.8149,183230.0
2022-01-04 10:40:00,39.35,39.44,39.3,39.39,169819.0,34.8149,34.8946,34.7707,34.8503,169819.0
2022-01-04 10:50:00,39.39,39.45,39.26,39.32,188052.0,34.8503,34.9034,34.7353,34.7884,188052.0
2022-01-04 11:00:00,39.33,39.33,39.15,39.29,159187.0,34.7972,34.7972,34.638,34.7618,159187.0
2022-01-04 11:10:00,39.28,39.34,39.22,39.3,121920.0,34.753,34.8061,34.6999,34.7707,121920.0
2022-01-04 11:20:00,39.31,39.34,39.13,39.19,108543.0,34.7795,34.8061,34.6203,34.6734,108543.0
2022-01-04 11:30:00,39.19,39.2,39.06,39.18,149865.0,34.6734,34.6822,34.5584,34.6645,149865.0
2022-01-04 11:40:00,39.18,39.22,39.14,39.19,148578.0,34.6645,34.6999,34.6291,34.6734,148578.0
2022-01-04 11:50:00,39.19,39.25,39.16,39.22,190176.0,34.6734,34.7265,34.6468,34.6999,190176.0
2022-01-04 12:00:00,39.22,39.38,39.21,39.33,100471.0,34.6999,34.8415,34.6911,34.7972,100471.0
2022-01-04 12:10:00,39.33,39.4,39.31,39.4,132612.0,34.7972,34.8592,34.7795,34.8592,132612.0
2022-01-04 12:20:00,39.4,39.44,39.36,39.37,205294.0,34.8592,34.8946,34.8238,34.8326,205294.0
2022-01-04 12:30:00,39.36,39.38,39.3,39.36,154396.0,34.8238,34.8415,34.7707,34.8238,154396.0
2022-01-04 12:40:00,39.36,39.38,39.27,39.29,79361.0,34.8238,34.8415,34.7442,34.7618,79361.0
2022-01-04 12:50:00,39.3,39.31,39.24,39.27,73491.0,34.7707,34.7795,34.7176,34.7442,73491.0
2022-01-04 13:00:00,39.27,39.29,39.2,39.23,114865.0,34.7442,34.7618,34.6822,34.7088,114865.0
2022-01-04 13:10:00,39.23,39.28,39.22,39.23,83916.0,34.7088,34.753,34.6999,34.7088,83916.0
2022-01-04 13:20:00,39.23,39.27,39.18,39.19,91424.0,34.7088,34.7442,34.6645,34.6734,91424.0
2022-01-04 13:30:00,39.2,39.2,39.11,39.13,139075.0,34.6822,34.6822,34.6026,34.6203,139075.0
2022-01-04 13:40:00,39.13,39.21,39.11,39.19,164489.0,34.6203,34.6911,34.6026,34.6734,164489.0
2022-01-04 13:50:00,39.18,39.21,39.14,39.16,195813.0,34.6645,34.6911,34.6291,34.6468,195813.0
2022-01-04 14:00:00,39.16,39.23,39.15,39.2,91926.0,34.6468,34.7088,34.638,34.6822,91926.0
2022-01-04 14:10:00,39.19,39.24,39.18,39.2,123480.0,34.6734,34.7176,34.6645,34.6822,123480.0
2022-01-04 14:20:00,39.19,39.23,39.14,39.16,120863.0,34.6734,34.7088,34.6291,34.6468,120863.0
2022-01-04 14:30:00,39.16,39.25,39.16,39.22,120318.0,34.6468,34.7265,34.6468,34.6999,120318.0
2022-01-04 14:40:00,39.22,39.23,39.16,39.19,143997.0,34.6999,34.7088,34.6468,34.6734,143997.0
2022-01-04 14:50:00,39.19,39.26,39.18,39.25,125982.0,34.6734,34.7353,34.6645,34.7265,125982.0
2022-01-04 15:00:00,39.24,39.28,39.22,39.28,108539.0,34.7176,34.753,34.6999,34.753,108539.0
2022-01-04 15:10:00,39.27,39.33,39.27,39.3,148890.0,34.7442,34.7972,34.7442,34.7707,148890.0
2022-01-04 15:20:00,39.3,39.35,39.25,39.26,145267.0,34.7707,34.8149,34.7265,34.7353,145267.0
2022-01-04 15:30:00,39.26,39.27,39.19,39.2,220652.0,34.7353,34.7442,34.6734,34.6822,220652.0
2022-01-04 15:40:00,39.2,39.32,39.19,39.28,228532.0,34.6822,34.7884,34.6734,34.753,228532.0
2022-01-04 15:50:00,39.29,39.31,39.19,39.22,680793.0,34.7618,34.7795,34.6734,34.6999,680793.0
2022-01-05 09:30:00,39.23,39.61,39.16,39.17,421797.0,34.7088,35.045,34.6468,34.6557,421797.0
2022-01-05 09:40:00,39.16,39.37,39.1,39.23,177832.0,34.6468,34.8326,34.5937,34.7088,177832.0
2022-01-05 09:50:00,39.23,39.39,39.21,39.32,143887.0,34.7088,34.8503,34.6911,34.7884,143887.0
2022-01-05 10:00:00,39.32,39.44,39.27,39.39,152679.0,34.7884,34.8946,34.7442,34.8503,152679.0
2022-01-05 10:10:00,39.38,39.42,39.31,39.36,205095.0,34.8415,34.8769,34.7795,34.8238,205095.0
2022-01-05 10:20:00,39.37,39.41,39.23,39.32,202193.0,34.8326,34.868,34.7088,34.7884,202193.0
2022-01-05 10:30:00,39.32,39.45,39.27,39.33,277773.0,34.7884,34.9034,34.7442,34.7972,277773.0
2022-01-05 10:40:00,39.33,39.39,39.28,39.36,318917.0,34.7972,34.8503,34.753,34.8238,318917.0
2022-01-05 10:50:00,39.35,39.38,39.15,39.24,232476.0,34.8149,34.8415,34.638,34.7176,232476.0
2022-01-05 11:00:00,39.24,39.31,39.12,39.18,130534.0,34.7176,34.7795,34.6114,34.6645,130534.0
2022-01-05 11:10:00,39.18,39.29,39.14,39.29,178633.0,34.6645,34.7618,34.6291,34.7618,178633.0
2022-01-05 11:20:00,39.3,39.36,39.28,39.34,139616.0,34.7707,34.8238,34.753,34.8061,139616.0
2022-01-05 11:30:00,39.34,39.45,39.32,39.43,223175.0,34.8061,34.9034,34.7884,34.8857,223175.0
2022-01-05 11:40:00,39.43,39.52,39.42,39.52,366811.0,34.8857,34.9653,34.8769,34.9653,366811.0
2022-01-05 11:50:00,39.52,39.58,39.47,39.54,128599.0,34.9653,35.0184,34.9211,34.983,128599.0
2022-01-05 12:00:00,39.53,39.55,39.37,39.39,282397.0,34.9742,34.9919,34.8326,34.8503,282397.0
2022-01-05 12:10:00,39.38,39.52,39.37,39.5,324137.0,34.8415,34.9653,34.8326,34.9476,324137.0
2022-01-05 12:20:00,39.49,39.55,39.46,39.54,148201.0,34.9388,34.9919,34.9123,34.983,148201.0
2022-01-05 12:30:00,39.54,39.59,39.5,39.54,112704.0,34.983,35.0273,34.9476,34.983,112704.0
2022-01-05 12:40:00,39.54,39.65,39.53,39.55,102356.0,34.983,35.0804,34.9742,34.9919,102356.0
2022-01-05 12:50:00,39.55,39.62,39.52,39.59,93755.0,34.9919,35.0538,34.9653,35.0273,93755.0
2022-01-05 13:00:00,39.59,39.62,39.55,39.56,85315.0,35.0273,35.0538,34.9919,35.0007,85315.0
2022-01-05 13:10:00,39.56,39.57,39.47,39.5,261982.0,35.0007,35.0096,34.9211,34.9476,261982.0
2022-01-05 13:20:00,39.49,39.54,39.42,39.46,223510.0,34.9388,34.983,34.8769,34.9123,223510.0
2022-01-05 13:30:00,39.46,39.5,39.39,39.46,322862.0,34.9123,34.9476,34.8503,34.9123,322862.0
2022-01-05 13:40:00,39.46,39.56,39.45,39.56,111249.0,34.9123,35.0007,34.9034,35.0007,111249.0
2022-01-05 13:50:00,39.57,39.62,39.55,39.59,67599.0,35.0096,35.0538,34.9919,35.0273,67599.0
2022-01-05 14:00:00,39.59,39.62,39.38,39.43,152448.0,35.0273,35.0538,34.8415,34.8857,152448.0
2022-01-05 14:10:00,39.43,39.44,39.3,39.33,120715.0,34.8857,34.8946,34.7707,34.7972,120715.0
2022-01-05 14:20:00,39.33,39.38,39.27,39.27,168227.0,34.7972,34.8415,34.7442,34.7442,168227.0
2022-01-05 14:30:00,39.27,39.34,39.25,39.28,110562.0,34.7442,34.8061,34.7265,34.753,110562.0
2022-01-05 14:40:00,39.29,39.29,39.13,39.18,161388.0,34.7618,34.7618,34.6203,34.6645,161388.0
2022-01-05 14:50:00,39.17,39.21,39.12,39.14,126677.0,34.6557,34.6911,34.6114,34.6291,126677.0
2022-01-05 15:00:00,39.14,39.15,38.92,39.02,151217.0,34.6291,34.638,34.4345,34.523,151217.0
2022-01-05 15:10:00,39.02,39.11,38.99,39.1,144195.0,34.523,34.6026,34.4964,34.5937,144195.0
2022-01-05 15:20:00,39.1,39.13,39.01,39.04,160741.0,34.5937,34.6203,34.5141,34.5407,160741.0
2022-01-05 15:30:00,39.03,39.05,38.92,38.98,224344.0,34.5318,34.5495,34.4345,34.4876,224344.0
2022-01-05 15:40:00,38.98,39.02,38.9,38.9,260115.0,34.4876,34.523,34.4168,34.4168,260115.0
2022-01-05 15:50:00,38.91,39.0,38.86,38.9,1000055.0,34.4256,34.5053,34.3814,34.4168,1000055.0
2022-01-06 09:30:00,38.6,38.86,38.23,38.5,629785.0,34.1514,34.3814,33.824,34.0629,629785.0
2022-01-06 09:40:00,38.51,38.77,38.5,38.76,169094.0,34.0717,34.3018,34.0629,34.2929,169094.0
2022-01-06 09:50:00,38.76,38.77,38.46,38.54,105731.0,34.2929,34.3018,34.0275,34.0983,105731.0
2022-01-06 10:00:00,38.54,38.59,38.46,38.5,193694.0,34.0983,34.1425,34.0275,34.0629,193694.0
2022-01-06 10:10:00,38.5,38.53,38.21,38.22,175080.0,34.0629,34.0894,33.8063,33.8152,175080.0
2022-01-06 10:20:00,38.22,38.46,38.21,38.39,85592.0,33.8152,34.0275,33.8063,33.9656,85592.0
2022-01-06 10:30:00,38.4,38.67,38.4,38.65,110230.0,33.9744,34.2133,33.9744,34.1956,110230.0
2022-01-06 10:40:00,38.66,38.75,38.5,38.51,112843.0,34.2045,34.2841,34.0629,34.0717,112843.0
2022-01-06 10:50:00,38.52,38.52,38.27,38.3,245936.0,34.0806,34.0806,33.8594,33.8859,245936.0
2022-01-06 11:00:00,38.3,38.32,38.18,38.25,128812.0,33.8859,33.9036,33.7798,33.8417,128812.0
2022-01-06 11:10:00,38.25,38.33,38.21,38.23,146291.0,33.8417,33.9125,33.8063,33.824,146291.0
2022-01-06 11:20:00,38.23,38.39,38.17,38.28,98588.0,33.824,33.9656,33.7709,33.8683,98588.0
2022-01-06 11:30:00,38.29,38.42,38.2,38.39,356339.0,33.8771,33.9921,33.7975,33.9656,356339.0
2022-01-06 11:40:00,38.39,38.49,38.35,38.48,77944.0,33.9656,34.054,33.9302,34.0452,77944.0
2022-01-06 11:50:00,38.48,38.57,38.43,38.57,70439.0,34.0452,34.1248,34.001,34.1248,70439.0
2022-01-06 12:00:00,38.54,38.64,38.52,38.64,56859.0,34.0983,34.1868,34.0806,34.1868,56859.0
2022-01-06 12:10:00,38.64,38.67,38.62,38.66,59429.0,34.1868,34.2133,34.1691,34.2045,59429.0
2022-01-06 12:20:00,38.66,38.71,38.64,38.68,64956.0,34.2045,34.2487,34.1868,34.2222,64956.0
2022-01-06 12:30:00,38.68,38.75,38.67,38.7,84680.0,34.2222,34.2841,34.2133,34.2398,84680.0
2022-01-06 12:40:00,38.7,38.8,38.69,38.78,94494.0,34.2398,34.3283,34.231,34.3106,94494.0
2022-01-06 12:50:00,38.78,38.85,38.75,38.78,103844.0,34.3106,34.3726,34.2841,34.3106,103844.0
2022-01-06 13:00:00,38.79,38.81,38.74,38.77,74864.0,34.3195,34.3372,34.2752,34.3018,74864.0
2022-01-06 13:10:00,38.77,38.8,38.71,38.77,87591.0,34.3018,34.3283,34.2487,34.3018,87591.0
2022-01-06 13:20:00,38.77,38.78,38.71,38.73,287170.0,34.3018,34.3106,34.2487,34.2664,287170.0
2022-01-06 13:30:00,38.75,38.78,38.7,38.75,128928.0,34.2841,34.3106,34.2398,34.2841,128928.0
2022-01-06 13:40:00,38.74,38.77,38.71,38.73,98779.0,34.2752,34.3018,34.2487,34.2664,98779.0
2022-01-06 13:50:00,38.73,38.8,38.72,38.79,130700.0,34.2664,34.3283,34.2575,34.3195,130700.0
2022-01-06 14:00:00,38.78,38.81,38.71,38.76,248324.0,34.3106,34.3372,34.2487,34.2929,248324.0
2022-01-06 14:10:00,38.76,38.83,38.75,38.8,155875.0,34.2929,34.3549,34.2841,34.3283,155875.0
2022-01-06 14:20:00,38.8,38.87,38.76,38.85,66882.0,34.3283,34.3903,34.2929,34.3726,66882.0
2022-01-06 14:30:00,38.85,38.9,38.82,38.9,76982.0,34.3726,34.4168,34.346,34.4168,76982.0
2022-01-06 14:40:00,38.9,38.92,38.86,38.9,69736.0,34.4168,34.4345,34.3814,34.4168,69736.0
2022-01-06 14:50:00,38.9,38.94,38.88,38.9,114361.0,34.4168,34.4522,34.3991,34.4168,114361.0
2022-01-06 15:00:00,38.9,38.96,38.89,38.9,68827.0,34.4168,34.4699,34.4079,34.4168,68827.0
2022-01-06 15:10:00,38.89,38.92,38.77,38.8,69312.0,34.4079,34.4345,34.3018,34.3283,69312.0
2022-01-06 15:20:00,38.8,38.83,38.75,38.83,116471.0,34.3283,34.3549,34.2841,34.3549,116471.0
2022-01-06 15:30:00,38.82,38.82,38.72,38.73,234838.0,34.346,34.346,34.2575,34.2664,234838.0
2022-01-06 15:40:00,38.74,38.76,38.68,38.69,199416.0,34.2752,34.2929,34.2222,34.231,199416.0
2022-01-06 15:50:00,38.69,38.77,38.66,38.69,799726.0,34.231,34.3018,34.2045,34.231,799726.0
2022-01-07 09:30:00,38.9,39.02,38.65,38.94,320279.0,34.4168,34.523,34.1956,34.4522,320279.0
2022-01-07 09:40:00,38.94,38.95,38.64,38.83,129655.0,34.4522,34.461,34.1868,34.3549,129655.0
2022-01-07 09:50:00,38.83,38.88,38.76,38.87,129616.0,34.3549,34.3991,34.2929,34.3903,129616.0
2022-01-07 10:00:00,38.87,39.01,38.82,38.84,163957.0,34.3903,34.5141,34.346,34.3637,163957.0
2022-01-07 10:10:00,38.84,38.85,38.66,38.67,113773.0,34.3637,34.3726,34.2045,34.2133,113773.0
2022-01-07 10:20:00,38.67,38.76,38.64,38.67,147323.0,34.2133,34.2929,34.1868,34.2133,147323.0
2022-01-07 10:30:00,38.67,38.7,38.57,38.58,149162.0,34.2133,34.2398,34.1248,34.1337,149162.0
2022-01-07 10:40:00,38.58,38.64,38.48,38.5,104464.0,34.1337,34.1868,34.0452,34.0629,104464.0
2022-01-07 10:50:00,38.49,38.53,38.41,38.51,85233.0,34.054,34.0894,33.9833,34.0717,85233.0
2022-01-07 11:00:00,38.5,38.55,38.46,38.52,73654.0,34.0629,34.1071,34.0275,34.0806,73654.0
2022-01-07 11:10:00,38.52,38.52,38.4,38.44,107177.0,34.0806,34.0806,33.9744,34.0098,107177.0
2022-01-07 11:20:00,38.44,38.61,38.43,38.61,132338.0,34.0098,34.1602,34.001,34.1602,132338.0
2022-01-07 11:30:00,38.6,38.65,38.58,38.63,65217.0,34.1514,34.1956,34.1337,34.1779,65217.0
2022-01-07 11:40:00,38.64,38.72,38.63,38.67,63724.0,34.1868,34.2575,34.1779,34.2133,63724.0
2022-01-07 11:50:00,38.68,38.78,38.67,38.71,106116.0,34.2222,34.3106,34.2133,34.2487,106116.0
2022-01-07 12:00:00,38.72,38.72,38.64,38.68,90680.0,34.2575,34.2575,34.1868,34.2222,90680.0
2022-01-07 12:10:00,38.69,38.74,38.65,38.65,116923.0,34.231,34.2752,34.1956,34.1956,116923.0
2022-01-07 12:20:00,38.64,38.64,38.56,38.61,96963.0,34.1868,34.1868,34.116,34.1602,96963.0
2022-01-07 12:30:00,38.6,38.63,38.57,38.57,117859.0,34.1514,34.1779,34.1248,34.1248,117859.0
2022-01-07 12:40:00,38.57,38.59,38.55,38.58,76160.0,34.1248,34.1425,34.1071,34.1337,76160.0
2022-01-07 12:50:00,38.57,38.62,38.56,38.59,180594.0,34.1248,34.1691,34.116,34.1425,180594.0
2022-01-07 13:00:00,38.59,38.6,38.55,38.6,127688.0,34.1425,34.1514,34.1071,34.1514,127688.0
2022-01-07 13:10:00,38.59,38.74,38.58,38.66,158074.0,34.1425,34.2752,34.1337,34.2045,158074.0
2022-01-07 13:20:00,38.66,38.7,38.61,38.66,55601.0,34.2045,34.2398,34.1602,34.2045,55601.0
2022-01-07 13:30:00,38.67,38.7,38.63,38.64,96236.0,34.2133,34.2398,34.1779,34.1868,96236.0
2022-01-07 13:40:00,38.63,38.69,38.63,38.67,148333.0,34.1779,34.231,34.1779,34.2133,148333.0
2022-01-07 13:50:00,38.67,38.72,38.64,38.69,123290.0,34.2133,34.2575,34.1868,34.231,123290.0
2022-01-07 14:00:00,38.7,38.71,38.64,38.66,119876.0,34.2398,34.2487,34.1868,34.2045,119876.0
2022-01-07 14:10:00,38.66,38.7,38.66,38.68,140898.0,34.2045,34.2398,34.2045,34.2222,140898.0
2022-01-07 14:20:00,38.67,38.67,38.57,38.61,69262.0,34.2133,34.2133,34.1248,34.1602,69262.0
2022-01-07 14:30:00,38.61,38.66,38.59,38.64,127470.0,34.1602,34.2045,34.1425,34.1868,127470.0
2022-01-07 14:40:00,38.64,38.72,38.62,38.64,157981.0,34.1868,34.2575,34.1691,34.1868,157981.0
2022-01-07 14:50:00,38.65,38.7,38.64,38.66,95332.0,34.1956,34.2398,34.1868,34.2045,95332.0
2022-01-07 15:00:00,38.66,38.72,38.66,38.67,181233.0,34.2045,34.2575,34.2045,34.2133,181233.0
2022-01-07 15:10:00,38.68,38.75,38.66,38.7,184750.0,34.2222,34.2841,34.2045,34.2398,184750.0
2022-01-07 15:20:00,38.7,38.71,38.64,38.67,168581.0,34.2398,34.2487,34.1868,34.2133,168581.0
2022-01-07 15:30:00,38.66,38.71,38.61,38.67,185022.0,34.2045,34.2487,34.1602,34.2133,185022.0
2022-01-07 15:40:00,38.68,38.7,38.62,38.65,245003.0,34.2222,34.2398,34.1691,34.1956,245003.0
2022-01-07 15:50:00,38.65,38.69,38.6,38.64,626030.0,34.1956,34.231,34.1514,34.1868,626030.0
2022-01-10 09:30:00,38.59,38.84,38.47,38.72,475999.0,34.1425,34.3637,34.0364,34.2575,475999.0
2022-01-10 09:40:00,38.72,38.79,38.47,38.49,257128.0,34.2575,34.3195,34.0364,34.054,257128.0
2022-01-10 09:50:00,38.49,38.58,38.35,38.35,179031.0,34.054,34.1337,33.9302,33.9302,179031.0
2022-01-10 10:00:00,38.35,38.44,38.21,38.43,458115.0,33.9302,34.0098,33.8063,34.001,458115.0
2022-01-10 10:10:00,38.43,38.43,38.13,38.17,220342.0,34.001,34.001,33.7355,33.7709,220342.0
2022-01-10 10:20:00,38.17,38.37,38.17,38.28,199709.0,33.7709,33.9479,33.7709,33.8683,199709.0
2022-01-10 10:30:00,38.29,38.41,38.2,38.28,167146.0,33.8771,33.9833,33.7975,33.8683,167146.0
2022-01-10 10:40:00,38.28,38.29,38.09,38.14,96425.0,33.8683,33.8771,33.7001,33.7444,96425.0
2022-01-10 10:50:00,38.13,38.2,38.05,38.16,162537.0,33.7355,33.7975,33.6648,33.7621,162537.0
2022-01-10 11:00:00,38.15,38.19,38.11,38.17,231455.0,33.7532,33.7886,33.7178,33.7709,231455.0
2022-01-10 11:10:00,38.18,38.23,38.1,38.15,410758.0,33.7798,33.824,33.709,33.7532,410758.0
2022-01-10 11:20:00,38.15,38.29,38.09,38.28,253038.0,33.7532,33.8771,33.7001,33.8683,253038.0
2022-01-10 11:30:00,38.29,38.29,38.06,38.07,118590.0,33.8771,33.8771,33.6736,33.6825,118590.0
2022-01-10 11:40:00,38.06,38.08,37.97,38.07,216607.0,33.6736,33.6913,33.594,33.6825,216607.0
2022-01-10 11:50:00,38.07,38.19,38.03,38.19,60044.0,33.6825,33.7886,33.6471,33.7886,60044.0
2022-01-10 12:00:00,38.18,38.22,38.12,38.19,67302.0,33.7798,33.8152,33.7267,33.7886,67302.0
2022-01-10 12:10:00,38.19,38.22,38.17,38.19,135302.0,33.7886,33.8152,33.7709,33.7886,135302.0
2022-01-10 12:20:00,38.19,38.2,38.16,38.19,69191.0,33.7886,33.7975,33.7621,33.7886,69191.0
2022-01-10 12:30:00,38.18,38.18,38.11,38.18,52446.0,33.7798,33.7798,33.7178,33.7798,52446.0
2022-01-10 12:40:00,38.18,38.22,38.15,38.16,129172.0,33.7798,33.8152,33.7532,33.7621,129172.0
2022-01-10 12:50:00,38.17,38.31,38.13,38.17,222630.0,33.7709,33.8948,33.7355,33.7709,222630.0
2022-01-10 13:00:00,38.17,38.25,38.14,38.2,151048.0,33.7709,33.8417,33.7444,33.7975,151048.0
2022-01-10 13:10:00,38.2,38.23,38.17,38.18,118344.0,33.7975,33.824,33.7709,33.7798,118344.0
2022-01-10 13:20:00,38.18,38.25,38.15,38.22,134701.0,33.7798,33.8417,33.7532,33.8152,134701.0
2022-01-10 13:30:00,38.22,38.26,38.21,38.22,106372.0,33.8152,33.8506,33.8063,33.8152,106372.0
2022-01-10 13:40:00,38.22,38.42,38.2,38.41,228334.0,33.8152,33.9921,33.7975,33.9833,228334.0
2022-01-10 13:50:00,38.41,38.48,38.4,38.48,106717.0,33.9833,34.0452,33.9744,34.0452,106717.0
2022-01-10 14:00:00,38.47,38.65,38.45,38.61,120621.0,34.0364,34.1956,34.0187,34.1602,120621.0
2022-01-10 14:10:00,38.61,38.69,38.59,38.67,94538.0,34.1602,34.231,34.1425,34.2133,94538.0
2022-01-10 14:20:00,38.66,38.78,38.64,38.73,203713.0,34.2045,34.3106,34.1868,34.2664,203713.0
2022-01-10 14:30:00,38.73,38.8,38.67,38.77,311953.0,34.2664,34.3283,34.2133,34.3018,311953.0
2022-01-10 14:40:00,38.78,38.82,38.66,38.7,138345.0,34.3106,34.346,34.2045,34.2398,138345.0
2022-01-10 14:50:00,38.69,38.76,38.66,38.7,94967.0,34.231,34.2929,34.2045,34.2398,94967.0
2022-01-10 15:00:00,38.71,38.75,38.6,38.65,123961.0,34.2487,34.2841,34.1514,34.1956,123961.0
2022-01-10 15:10:00,38.66,38.72,38.64,38.68,127475.0,34.2045,34.2575,34.1868,34.2222,127475.0
2022-01-10 15:20:00,38.68,38.74,38.67,38.73,193537.0,34.2222,34.2752,34.2133,34.2664,193537.0
2022-01-10 15:30:00,38.73,38.75,38.66,38.73,214229.0,34.2664,34.2841,34.2045,34.2664,214229.0
2022-01-10 15:40:00,38.73,38.77,38.69,38.73,509821.0,34.2664,34.3018,34.231,34.2664,509821.0
2022-01-10 15:50:00,38.73,38.98,38.72,38.96,1040709.0,34.2664,34.4876,34.2575,34.4699,1040709.0
2022-01-11 09:30:00,38.99,39.2,38.83,38.9,286039.0,34.4964,34.6822,34.3549,34.4168,286039.0
2022-01-11 09:40:00,38.91,38.99,38.82,38.99,96923.0,34.4256,34.4964,34.346,34.4964,96923.0
2022-01-11 09:50:00,38.99,39.03,38.75,38.78,87338.0,34.4964,34.5318,34.2841,34.3106,87338.0
2022-01-11 10:00:00,38.76,38.99,38.76,38.91,103400.0,34.2929,34.4964,34.2929,34.4256,103400.0
2022-01-11 10:10:00,38.91,38.99,38.89,38.97,130040.0,34.4256,34.4964,34.4079,34.4787,130040.0
2022-01-11 10:20:00,38.96,38.98,38.81,38.88,190567.0,34.4699,34.4876,34.3372,34.3991,190567.0
2022-01-11 10:30:00,38.89,38.92,38.77,38.83,117816.0,34.4079,34.4345,34.3018,34.3549,117816.0
2022-01-11 10:40:00,38.83,38.84,38.7,38.73,104684.0,34.3549,34.3637,34.2398,34.2664,104684.0
2022-01-11 10:50:00,38.74,38.75,38.67,38.69,207517.0,34.2752,34.2841,34.2133,34.231,207517.0
2022-01-11 11:00:00,38.69,38.87,38.65,38.77,185776.0,34.231,34.3903,34.1956,34.3018,185776.0
2022-01-11 11:10:00,38.77,38.92,38.77,38.91,343289.0,34.3018,34.4345,34.3018,34.4256,343289.0
2022-01-11 11:20:00,38.91,38.98,38.88,38.9,116954.0,34.4256,34.4876,34.3991,34.4168,116954.0
2022-01-11 11:30:00,38.91,38.96,38.89,38.93,154871.0,34.4256,34.4699,34.4079,34.4433,154871.0
2022-01-11 11:40:00,38.92,38.95,38.84,38.86,254279.0,34.4345,34.461,34.3637,34.3814,254279.0
2022-01-11 11:50:00,38.87,38.91,38.84,38.9,109467.0,34.3903,34.4256,34.3637,34.4168,109467.0
2022-01-11 12:00:00,38.9,39.08,38.87,39.08,81077.0,34.4168,34.5761,34.3903,34.5761,81077.0
2022-01-11 12:10:00,39.08,39.14,39.02,39.05,140405.0,34.5761,34.6291,34.523,34.5495,140405.0
2022-01-11 12:20:00,39.05,39.08,38.96,38.98,81338.0,34.5495,34.5761,34.4699,34.4876,81338.0
2022-01-11 12:30:00,38.98,39.04,38.94,39.02,107396.0,34.4876,34.5407,34.4522,34.523,107396.0
2022-01-11 12:40:00,39.02,39.11,39.02,39.09,128395.0,34.523,34.6026,34.523,34.5849,128395.0
2022-01-11 12:50:00,39.09,39.13,39.02,39.05,100379.0,34.5849,34.6203,34.523,34.5495,100379.0
2022-01-11 13:00:00,39.05,39.08,38.99,39.04,92041.0,34.5495,34.5761,34.4964,34.5407,92041.0
2022-01-11 13:10:00,39.04,39.07,39.02,39.04,87115.0,34.5407,34.5672,34.523,34.5407,87115.0
2022-01-11 13:20:00,39.04,39.13,39.03,39.13,162620.0,34.5407,34.6203,34.5318,34.6203,162620.0
2022-01-11 13:30:00,39.13,39.16,39.09,39.12,144894.0,34.6203,34.6468,34.5849,34.6114,144894.0
2022-01-11 13:40:00,39.11,39.13,39.08,39.1,101984.0,34.6026,34.6203,34.5761,34.5937,101984.0
2022-01-11 13:50:00,39.09,39.1,38.98,39.04,93888.0,34.5849,34.5937,34.4876,34.5407,93888.0
2022-01-11 14:00:00,39.04,39.09,39.0,39.01,107602.0,34.5407,34.5849,34.5053,34.5141,107602.0
2022-01-11 14:10:00,39.01,39.09,38.99,39.08,83175.0,34.5141,34.5849,34.4964,34.5761,83175.0
2022-01-11 14:20:00,39.09,39.1,39.02,39.09,78747.0,34.5849,34.5937,34.523,34.5849,78747.0
2022-01-11 14:30:00,39.09,39.13,39.07,39.12,138478.0,34.5849,34.6203,34.5672,34.6114,138478.0
2022-01-11 14:40:00,39.12,39.15,39.08,39.11,198035.0,34.6114,34.638,34.5761,34.6026,198035.0
2022-01-11 14:50:00,39.11,39.13,39.05,39.11,135681.0,34.6026,34.6203,34.5495,34.6026,135681.0
2022-01-11 15:00:00,39.11,39.17,39.1,39.14,117883.0,34.6026,34.6557,34.5937,34.6291,117883.0
2022-01-11 15:10:00,39.14,39.14,39.05,39.05,129114.0,34.6291,34.6291,34.5495,34.5495,129114.0
2022-01-11 15:20:00,39.06,39.15,39.06,39.15,187685.0,34.5584,34.638,34.5584,34.638,187685.0
2022-01-11 15:30:00,39.15,39.2,39.13,39.19,147808.0,34.638,34.6822,34.6203,34.6734,147808.0
2022-01-11 15:40:00,39.18,39.18,39.1,39.14,211298.0,34.6645,34.6645,34.5937,34.6291,211298.0
2022-01-11 15:50:00,39.13,39.19,39.06,39.19,556751.0,34.6203,34.6734,34.5584,34.6734,556751.0
2022-01-12 09:30:00,39.37,39.56,39.2,39.53,345530.0,34.8326,35.0007,34.6822,34.9742,345530.0
2022-01-12 09:40:00,39.53,39.57,39.46,39.49,288058.0,34.9742,35.0096,34.9123,34.9388,288058.0
2022-01-12 09:50:00,39.5,39.65,39.46,39.59,206011.0,34.9476,35.0804,34.9123,35.0273,206011.0
2022-01-12 10:00:00,39.59,39.6,39.37,39.48,231668.0,35.0273,35.0361,34.8326,34.93,231668.0
2022-01-12 10:10:00,39.48,39.58,39.45,39.48,250438.0,34.93,35.0184,34.9034,34.93,250438.0
2022-01-12 10:20:00,39.49,39.5,39.39,39.42,88399.0,34.9388,34.9476,34.8503,34.8769,88399.0
2022-01-12 10:30:00,39.43,39.47,39.23,39.25,150467.0,34.8857,34.9211,34.7088,34.7265,150467.0
2022-01-12 10:40:00,39.25,39.29,39.05,39.06,190776.0,34.7265,34.7618,34.5495,34.5584,190776.0
2022-01-12 10:50:00,39.07,39.14,39.03,39.12,142546.0,34.5672,34.6291,34.5318,34.6114,142546.0
2022-01-12 11:00:00,39.13,39.14,38.95,39.01,135954.0,34.6203,34.6291,34.461,34.5141,135954.0
2022-01-12 11:10:00,39.0,39.03,38.93,38.97,53830.0,34.5053,34.5318,34.4433,34.4787,53830.0
2022-01-12 11:20:00,38.97,39.0,38.9,38.97,157292.0,34.4787,34.5053,34.4168,34.4787,157292.0
2022-01-12 11:30:00,38.98,39.21,38.98,39.2,288606.0,34.4876,34.6911,34.4876,34.6822,288606.0
2022-01-12 11:40:00,39.2,39.25,39.16,39.16,51221.0,34.6822,34.7265,34.6468,34.6468,51221.0
2022-01-12 11:50:00,39.17,39.2,39.07,39.13,81891.0,34.6557,34.6822,34.5672,34.6203,81891.0
2022-01-12 12:00:00,39.12,39.13,39.01,39.06,101480.0,34.6114,34.6203,34.5141,34.5584,101480.0
2022-01-12 12:10:00,39.07,39.14,39.06,39.12,102053.0,34.5672,34.6291,34.5584,34.6114,102053.0
2022-01-12 12:20:00,39.13,39.15,39.03,39.04,92065.0,34.6203,34.638,34.5318,34.5407,92065.0
2022-01-12 12:30:00,39.05,39.12,39.04,39.07,66008.0,34.5495,34.6114,34.5407,34.5672,66008.0
2022-01-12 12:40:00,39.07,39.09,39.03,39.06,48803.0,34.5672,34.5849,34.5318,34.5584,48803.0
2022-01-12 12:50:00,39.07,39.09,39.03,39.04,126738.0,34.5672,34.5849,34.5318,34.5407,126738.0
2022-01-12 13:00:00,39.05,39.07,39.04,39.05,61736.0,34.5495,34.5672,34.5407,34.5495,61736.0
2022-01-12 13:10:00,39.05,39.06,38.99,39.01,169481.0,34.5495,34.5584,34.4964,34.5141,169481.0
2022-01-12 13:20:00,39.0,39.07,38.97,39.03,126206.0,34.5053,34.5672,34.4787,34.5318,126206.0
2022-01-12 13:30:00,39.03,39.04,38.98,39.0,65471.0,34.5318,34.5407,34.4876,34.5053,65471.0
2022-01-12 13:40:00,39.0,39.06,38.99,39.0,308590.0,34.5053,34.5584,34.4964,34.5053,308590.0
2022-01-12 13:50:00,39.0,39.01,38.94,39.0,69332.0,34.5053,34.5141,34.4522,34.5053,69332.0
2022-01-12 14:00:00,38.99,39.04,38.95,39.02,61219.0,34.4964,34.5407,34.461,34.523,61219.0
2022-01-12 14:10:00,39.01,39.06,38.98,39.05,82267.0,34.5141,34.5584,34.4876,34.5495,82267.0
2022-01-12 14:20:00,39.05,39.08,38.99,39.02,141270.0,34.5495,34.5761,34.4964,34.523,141270.0
2022-01-12 14:30:00,39.02,39.04,38.97,39.02,122991.0,34.523,34.5407,34.4787,34.523,122991.0
2022-01-12 14:40:00,39.01,39.02,38.97,39.0,60371.0,34.5141,34.523,34.4787,34.5053,60371.0
2022-01-12 14:50:00,39.0,39.02,38.97,38.99,87386.0,34.5053,34.523,34.4787,34.4964,87386.0
2022-01-12 15:00:00,38.99,39.02,38.95,39.0,92474.0,34.4964,34.523,34.461,34.5053,92474.0
2022-01-12 15:10:00,39.0,39.04,38.98,39.0,122328.0,34.5053,34.5407,34.4876,34.5053,122328.0
2022-01-12 15:20:00,39.0,39.03,38.98,39.01,85634.0,34.5053,34.5318,34.4876,34.5141,85634.0
2022-01-12 15:30:00,39.0,39.05,38.98,39.0,201190.0,34.5053,34.5495,34.4876,34.5053,201190.0
2022-01-12 15:40:00,39.0,39.07,38.98,39.0,282802.0,34.5053,34.5672,34.4876,34.5053,282802.0
2022-01-12 15:50:00,38.97,39.04,38.93,39.02,1630232.0,34.4787,34.5407,34.4433,34.523,1630232.0
2022-01-13 09:30:00,39.15,39.34,39.07,39.21,326632.0,34.638,34.8061,34.5672,34.6911,326632.0
2022-01-13 09:40:00,39.21,39.28,39.08,39.09,192170.0,34.6911,34.753,34.5761,34.5849,192170.0
2022-01-13 09:50:00,39.09,39.24,38.96,39.11,229503.0,34.5849,34.7176,34.4699,34.6026,229503.0
2022-01-13 10:00:00,39.11,39.17,39.04,39.1,187813.0,34.6026,34.6557,34.5407,34.5937,187813.0
2022-01-13 10:10:00,39.09,39.13,38.95,39.01,279617.0,34.5849,34.6203,34.461,34.5141,279617.0
2022-01-13 10:20:00,39.01,39.14,38.98,39.09,88899.0,34.5141,34.6291,34.4876,34.5849,88899.0
2022-01-13 10:30:00,39.08,39.13,39.02,39.05,138373.0,34.5761,34.6203,34.523,34.5495,138373.0
2022-01-13 10:40:00,39.05,39.11,38.96,39.07,143619.0,34.5495,34.6026,34.4699,34.5672,143619.0
2022-01-13 10:50:00,39.06,39.07,38.93,39.03,86914.0,34.5584,34.5672,34.4433,34.5318,86914.0
2022-01-13 11:00:00,39.02,39.15,39.0,39.15,147875.0,34.523,34.638,34.5053,34.638,147875.0
2022-01-13 11:10:00,39.14,39.18,39.03,39.07,173455.0,34.6291,34.6645,34.5318,34.5672,173455.0
2022-01-13 11:20:00,39.07,39.14,39.04,39.13,101447.0,34.5672,34.6291,34.5407,34.6203,101447.0
2022-01-13 11:30:00,39.13,39.18,39.11,39.16,97116.0,34.6203,34.6645,34.6026,34.6468,97116.0
2022-01-13 11:40:00,39.16,39.2,39.13,39.18,100948.0,34.6468,34.6822,34.6203,34.6645,100948.0
2022-01-13 11:50:00,39.18,39.24,39.13,39.19,106440.0,34.6645,34.7176,34.6203,34.6734,106440.0
2022-01-13 12:00:00,39.2,39.22,39.14,39.18,247302.0,34.6822,34.6999,34.6291,34.6645,247302.0
2022-01-13 12:10:00,39.18,39.29,39.0,39.02,132834.0,34.6645,34.7618,34.5053,34.523,132834.0
2022-01-13 12:20:00,39.02,39.02,38.91,38.93,113573.0,34.523,34.523,34.4256,34.4433,113573.0
2022-01-13 12:30:00,38.92,39.0,38.89,38.98,144231.0,34.4345,34.5053,34.4079,34.4876,144231.0
2022-01-13 12:40:00,38.97,38.97,38.78,38.8,73474.0,34.4787,34.4787,34.3106,34.3283,73474.0
2022-01-13 12:50:00,38.79,38.86,38.75,38.79,316900.0,34.3195,34.3814,34.2841,34.3195,316900.0
2022-01-13 13:00:00,38.79,38.83,38.73,38.77,673842.0,34.3195,34.3549,34.2664,34.3018,673842.0
2022-01-13 13:10:00,38.77,38.86,38.73,38.77,245367.0,34.3018,34.3814,34.2664,34.3018,245367.0
2022-01-13 13:20:00,38.77,38.81,38.72,38.77,222019.0,34.3018,34.3372,34.2575,34.3018,222019.0
2022-01-13 13:30:00,38.77,38.81,38.75,38.8,121911.0,34.3018,34.3372,34.2841,34.3283,121911.0
2022-01-13 13:40:00,38.79,38.92,38.78,38.91,299278.0,34.3195,34.4345,34.3106,34.4256,299278.0
2022-01-13 13:50:00,38.91,38.91,38.78,38.88,424030.0,34.4256,34.4256,34.3106,34.3991,424030.0
2022-01-13 14:00:00,38.87,38.95,38.85,38.94,222760.0,34.3903,34.461,34.3726,34.4522,222760.0
2022-01-13 14:10:00,38.94,38.95,38.83,38.87,120365.0,34.4522,34.461,34.3549,34.3903,120365.0
2022-01-13 14:20:00,38.86,38.87,38.77,38.8,106787.0,34.3814,34.3903,34.3018,34.3283,106787.0
2022-01-13 14:30:00,38.8,38.86,38.79,38.83,165992.0,34.3283,34.3814,34.3195,34.3549,165992.0
2022-01-13 14:40:00,38.83,38.85,38.8,38.82,83586.0,34.3549,34.3726,34.3283,34.346,83586.0
2022-01-13 14:50:00,38.82,38.97,38.8,38.96,153282.0,34.346,34.4787,34.3283,34.4699,153282.0
2022-01-13 15:00:00,38.95,38.95,38.84,38.84,159299.0,34.461,34.461,34.3637,34.3637,159299.0
2022-01-13 15:10:00,38.84,38.85,38.77,38.8,116039.0,34.3637,34.3726,34.3018,34.3283,116039.0
2022-01-13 15:20:00,38.8,38.84,38.78,38.83,102294.0,34.3283,34.3637,34.3106,34.3549,102294.0
2022-01-13 15:30:00,38.83,38.86,38.77,38.77,133519.0,34.3549,34.3814,34.3018,34.3018,133519.0
2022-01-13 15:40:00,38.77,38.81,38.73,38.75,191854.0,34.3018,34.3372,34.2664,34.2841,191854.0
2022-01-13 15:50:00,38.75,38.78,38.64,38.76,539577.0,34.2841,34.3106,34.1868,34.2929,539577.0
2022-01-14 09:30:00,38.23,38.43,38.12,38.4,232805.0,33.824,34.001,33.7267,33.9744,232805.0
2022-01-14 09:40:00,38.4,38.44,38.18,38.33,250164.0,33.9744,34.0098,33.7798,33.9125,250164.0
2022-01-14 09:50:00,38.33,38.5,38.23,38.48,200344.0,33.9125,34.0629,33.824,34.0452,200344.0
2022-01-14 10:00:00,38.48,38.51,38.32,38.34,594344.0,34.0452,34.0717,33.9036,33.9213,594344.0
2022-01-14 10:10:00,38.34,38.4,38.24,38.36,315112.0,33.9213,33.9744,33.8329,33.939,315112.0
2022-01-14 10:20:00,38.35,38.35,38.13,38.2,205713.0,33.9302,33.9302,33.7355,33.7975,205713.0
2022-01-14 10:30:00,38.2,38.24,38.09,38.14,92298.0,33.7975,33.8329,33.7001,33.7444,92298.0
2022-01-14 10:40:00,38.14,38.15,38.03,38.09,81062.0,33.7444,33.7532,33.6471,33.7001,81062.0
2022-01-14 10:50:00,38.09,38.13,38.04,38.11,92271.0,33.7001,33.7355,33.6559,33.7178,92271.0
2022-01-14 11:00:00,38.13,38.18,38.02,38.04,79907.0,33.7355,33.7798,33.6382,33.6559,79907.0
2022-01-14 11:10:00,38.04,38.05,37.96,37.99,110417.0,33.6559,33.6648,33.5851,33.6117,110417.0
2022-01-14 11:20:00,37.99,38.2,37.97,38.13,116580.0,33.6117,33.7975,33.594,33.7355,116580.0
2022-01-14 11:30:00,38.14,38.24,38.11,38.2,77658.0,33.7444,33.8329,33.7178,33.7975,77658.0
2022-01-14 11:40:00,38.2,38.38,38.2,38.35,70356.0,33.7975,33.9567,33.7975,33.9302,70356.0
2022-01-14 11:50:00,38.35,38.36,38.21,38.24,205834.0,33.9302,33.939,33.8063,33.8329,205834.0
2022-01-14 12:00:00,38.24,38.26,38.17,38.25,204546.0,33.8329,33.8506,33.7709,33.8417,204546.0
2022-01-14 12:10:00,38.24,38.3,38.23,38.25,81842.0,33.8329,33.8859,33.824,33.8417,81842.0
2022-01-14 12:20:00,38.25,38.26,38.1,38.2,79075.0,33.8417,33.8506,33.709,33.7975,79075.0
2022-01-14 12:30:00,38.2,38.3,38.19,38.28,56787.0,33.7975,33.8859,33.7886,33.8683,56787.0
2022-01-14 12:40:00,38.28,38.29,38.11,38.14,76505.0,33.8683,33.8771,33.7178,33.7444,76505.0
2022-01-14 12:50:00,38.15,38.17,38.07,38.09,77533.0,33.7532,33.7709,33.6825,33.7001,77533.0
2022-01-14 13:00:00,38.09,38.18,38.03,38.13,83009.0,33.7001,33.7798,33.6471,33.7355,83009.0
2022-01-14 13:10:00,38.12,38.2,38.08,38.16,69389.0,33.7267,33.7975,33.6913,33.7621,69389.0
2022-01-14 13:20:00,38.16,38.17,38.12,38.16,66095.0,33.7621,33.7709,33.7267,33.7621,66095.0
2022-01-14 13:30:00,38.15,38.18,38.08,38.12,76431.0,33.7532,33.7798,33.6913,33.7267,76431.0
2022-01-14 13:40:00,38.13,38.2,38.11,38.18,81282.0,33.7355,33.7975,33.7178,33.7798,81282.0
2022-01-14 13:50:00,38.18,38.23,38.16,38.22,97019.0,33.7798,33.824,33.7621,33.8152,97019.0
2022-01-14 14:00:00,38.22,38.23,38.13,38.15,104851.0,33.8152,33.824,33.7355,33.7532,104851.0
2022-01-14 14:10:00,38.15,38.18,38.1,38.18,87489.0,33.7532,33.7798,33.709,33.7798,87489.0
2022-01-14 14:20:00,38.17,38.25,38.13,38.15,183958.0,33.7709,33.8417,33.7355,33.7532,183958.0
2022-01-14 14:30:00,38.15,38.25,38.14,38.23,143864.0,33.7532,33.8417,33.7444,33.824,143864.0
2022-01-14 14:40:00,38.23,38.24,38.17,38.18,146884.0,33.824,33.8329,33.7709,33.7798,146884.0
2022-01-14 14:50:00,38.18,38.28,38.17,38.2,126336.0,33.7798,33.8683,33.7709,33.7975,126336.0
2022-01-14 15:00:00,38.2,38.28,38.19,38.2,163891.0,33.7975,33.8683,33.7886,33.7975,163891.0
2022-01-14 15:10:00,38.2,38.33,38.19,38.33,101103.0,33.7975,33.9125,33.7886,33.9125,101103.0
2022-01-14 15:20:00,38.33,38.38,38.32,38.33,100177.0,33.9125,33.9567,33.9036,33.9125,100177.0
2022-01-14 15:30:00,38.33,38.43,38.32,38.41,207926.0,33.9125,34.001,33.9036,33.9833,207926.0
2022-01-14 15:40:00,38.41,38.46,38.37,38.45,480797.0,33.9833,34.0275,33.9479,34.0187,480797.0
2022-01-14 15:50:00,38.46,38.52,38.39,38.4,880338.0,34.0275,34.0806,33.9656,33.9744,880338.0
2022-01-18 09:30:00,38.01,38.34,37.86,37.98,295730.0,33.6294,33.9213,33.4967,33.6028,295730.0
2022-01-18 09:40:00,37.99,38.14,37.85,37.9,181256.0,33.6117,33.7444,33.4878,33.532,181256.0
2022-01-18 09:50:00,37.9,38.03,37.87,38.02,140927.0,33.532,33.6471,33.5055,33.6382,140927.0
2022-01-18 10:00:00,38.02,38.03,37.86,37.92,187337.0,33.6382,33.6471,33.4967,33.5497,187337.0
2022-01-18 10:10:00,37.93,37.96,37.81,37.84,168201.0,33.5586,33.5851,33.4524,33.479,168201.0
2022-01-18 10:20:00,37.84,37.92,37.73,37.91,160472.0,33.479,33.5497,33.3816,33.5409,160472.0
2022-01-18 10:30:00,37.91,37.92,37.84,37.84,110397.0,33.5409,33.5497,33.479,33.479,110397.0
2022-01-18 10:40:00,37.84,38.02,37.82,37.95,100273.0,33.479,33.6382,33.4613,33.5763,100273.0
2022-01-18 10:50:00,37.95,37.99,37.87,37.96,62853.0,33.5763,33.6117,33.5055,33.5851,62853.0
2022-01-18 11:00:00,37.97,38.06,37.95,38.05,157262.0,33.594,33.6736,33.5763,33.6648,157262.0
2022-01-18 11:10:00,38.05,38.15,38.02,38.11,118142.0,33.6648,33.7532,33.6382,33.7178,118142.0
2022-01-18 11:20:00,38.1,38.15,38.05,38.07,84693.0,33.709,33.7532,33.6648,33.6825,84693.0
2022-01-18 11:30:00,38.08,38.11,37.97,38.1,86077.0,33.6913,33.7178,33.594,33.709,86077.0
2022-01-18 11:40:00,38.09,38.21,38.08,38.19,96285.0,33.7001,33.8063,33.6913,33.7886,96285.0
2022-01-18 11:50:00,38.19,38.22,38.14,38.15,60222.0,33.7886,33.8152,33.7444,33.7532,60222.0
2022-01-18 12:00:00,38.15,38.16,37.94,37.99,62766.0,33.7532,33.7621,33.5674,33.6117,62766.0
2022-01-18 12:10:00,38.0,38.04,37.95,38.0,59455.0,33.6205,33.6559,33.5763,33.6205,59455.0
2022-01-18 12:20:00,37.99,38.01,37.87,37.91,57847.0,33.6117,33.6294,33.5055,33.5409,57847.0
2022-01-18 12:30:00,37.9,37.93,37.83,37.91,58770.0,33.532,33.5586,33.4701,33.5409,58770.0
2022-01-18 12:40:00,37.9,37.92,37.81,37.81,74114.0,33.532,33.5497,33.4524,33.4524,74114.0
2022-01-18 12:50:00,37.82,37.87,37.81,37.81,54369.0,33.4613,33.5055,33.4524,33.4524,54369.0
2022-01-18 13:00:00,37.82,37.82,37.71,37.77,115047.0,33.4613,33.4613,33.3639,33.417,115047.0
2022-01-18 13:10:00,37.76,37.85,37.73,37.75,166506.0,33.4082,33.4878,33.3816,33.3993,166506.0
2022-01-18 13:20:00,37.76,37.76,37.58,37.65,171650.0,33.4082,33.4082,33.2489,33.3109,171650.0
2022-01-18 13:30:00,37.64,37.74,37.63,37.74,169763.0,33.302,33.3905,33.2932,33.3905,169763.0
2022-01-18 13:40:00,37.73,37.81,37.71,37.8,131714.0,33.3816,33.4524,33.3639,33.4436,131714.0
2022-01-18 13:50:00,37.81,37.95,37.81,37.95,57123.0,33.4524,33.5763,33.4524,33.5763,57123.0
2022-01-18 14:00:00,37.94,37.96,37.9,37.91,95349.0,33.5674,33.5851,33.532,33.5409,95349.0
2022-01-18 14:10:00,37.91,37.92,37.84,37.91,77693.0,33.5409,33.5497,33.479,33.5409,77693.0
2022-01-18 14:20:00,37.91,37.91,37.85,37.9,125009.0,33.5409,33.5409,33.4878,33.532,125009.0
2022-01-18 14:30:00,37.9,37.95,37.87,37.92,136233.0,33.532,33.5763,33.5055,33.5497,136233.0
2022-01-18 14:40:00,37.92,37.98,37.9,37.97,85959.0,33.5497,33.6028,33.532,33.594,85959.0
2022-01-18 14:50:00,37.97,38.0,37.92,37.94,85165.0,33.594,33.6205,33.5497,33.5674,85165.0
2022-01-18 15:00:00,37.95,37.95,37.76,37.79,149072.0,33.5763,33.5763,33.4082,33.4347,149072.0
2022-01-18 15:10:00,37.78,37.83,37.69,37.73,121325.0,33.4259,33.4701,33.3462,33.3816,121325.0
2022-01-18 15:20:00,37.74,37.78,37.71,37.75,113184.0,33.3905,33.4259,33.3639,33.3993,113184.0
2022-01-18 15:30:00,37.74,37.78,37.68,37.72,201175.0,33.3905,33.4259,33.3374,33.3728,201175.0
2022-01-18 15:40:00,37.72,37.73,37.58,37.63,298766.0,33.3728,33.3816,33.2489,33.2932,298766.0
2022-01-18 15:50:00,37.63,37.7,37.54,37.64,626777.0,33.2932,33.3551,33.2135,33.302,626777.0
2022-01-19 09:30:00,37.78,38.03,37.68,37.97,215808.0,33.4259,33.6471,33.3374,33.594,215808.0
2022-01-19 09:40:00,37.97,38.01,37.85,37.9,201255.0,33.594,33.6294,33.4878,33.532,201255.0
2022-01-19 09:50:00,37.9,38.01,37.81,37.95,120609.0,33.532,33.6294,33.4524,33.5763,120609.0
2022-01-19 10:00:00,37.95,37.95,37.64,37.77,139781.0,33.5763,33.5763,33.302,33.417,139781.0
2022-01-19 10:10:00,37.77,37.82,37.65,37.76,97638.0,33.417,33.4613,33.3109,33.4082,97638.0
2022-01-19 10:20:00,37.76,37.77,37.5,37.51,104985.0,33.4082,33.417,33.1781,33.187,104985.0
2022-01-19 10:30:00,37.52,37.57,37.42,37.45,129863.0,33.1958,33.2401,33.1074,33.1339,129863.0
2022-01-19 10:40:00,37.44,37.46,37.35,37.37,181102.0,33.1251,33.1428,33.0454,33.0631,181102.0
2022-01-19 10:50:00,37.37,37.42,37.32,37.36,112661.0,33.0631,33.1074,33.0189,33.0543,112661.0
2022-01-19 11:00:00,37.34,37.4,37.24,37.3,129749.0,33.0366,33.0897,32.9481,33.0012,129749.0
2022-01-19 11:10:00,37.29,37.29,37.12,37.15,70214.0,32.9923,32.9923,32.8419,32.8685,70214.0
2022-01-19 11:20:00,37.14,37.16,36.96,37.01,227072.0,32.8596,32.8773,32.7004,32.7446,227072.0
2022-01-19 11:30:00,37.02,37.07,36.91,37.04,174190.0,32.7535,32.7977,32.6561,32.7712,174190.0
2022-01-19 11:40:00,37.03,37.11,36.91,37.09,95738.0,32.7623,32.8331,32.6561,32.8154,95738.0
2022-01-19 11:50:00,37.1,37.25,37.07,37.25,64842.0,32.8242,32.957,32.7977,32.957,64842.0
2022-01-19 12:00:00,37.24,37.31,37.24,37.3,90706.0,32.9481,33.01,32.9481,33.0012,90706.0
2022-01-19 12:10:00,37.3,37.35,37.26,37.29,68840.0,33.0012,33.0454,32.9658,32.9923,68840.0
2022-01-19 12:20:00,37.3,37.36,37.27,37.36,93605.0,33.0012,33.0543,32.9747,33.0543,93605.0
2022-01-19 12:30:00,37.36,37.4,37.3,37.3,83260.0,33.0543,33.0897,33.0012,33.0012,83260.0
2022-01-19 12:40:00,37.31,37.38,37.24,37.35,68277.0,33.01,33.072,32.9481,33.0454,68277.0
2022-01-19 12:50:00,37.34,37.36,37.29,37.35,45445.0,33.0366,33.0543,32.9923,33.0454,45445.0
2022-01-19 13:00:00,37.35,37.36,37.27,37.34,45009.0,33.0454,33.0543,32.9747,33.0366,45009.0
2022-01-19 13:10:00,37.33,37.36,37.31,37.34,92029.0,33.0277,33.0543,33.01,33.0366,92029.0
2022-01-19 13:20:00,37.34,37.34,37.26,37.26,49836.0,33.0366,33.0366,32.9658,32.9658,49836.0
2022-01-19 13:30:00,37.26,37.27,37.18,37.2,91392.0,32.9658,32.9747,32.895,32.9127,91392.0
2022-01-19 13:40:00,37.2,37.2,37.15,37.15,42848.0,32.9127,32.9127,32.8685,32.8685,42848.0
2022-01-19 13:50:00,37.16,37.18,37.12,37.13,81557.0,32.8773,32.895,32.8419,32.8508,81557.0
2022-01-19 14:00:00,37.13,37.15,37.02,37.03,73426.0,32.8508,32.8685,32.7535,32.7623,73426.0
2022-01-19 14:10:00,37.03,37.04,36.98,37.02,82666.0,32.7623,32.7712,32.7181,32.7535,82666.0
2022-01-19 14:20:00,37.03,37.03,36.95,36.95,61000.0,32.7623,32.7623,32.6915,32.6915,61000.0
2022-01-19 14:30:00,36.95,36.99,36.92,36.97,79022.0,32.6915,32.7269,32.665,32.7092,79022.0
2022-01-19 14:40:00,36.98,37.05,36.96,37.0,51355.0,32.7181,32.78,32.7004,32.7358,51355.0
2022-01-19 14:50:00,37.01,37.09,36.98,37.05,62883.0,32.7446,32.8154,32.7181,32.78,62883.0
2022-01-19 15:00:00,37.06,37.1,37.02,37.07,82483.0,32.7889,32.8242,32.7535,32.7977,82483.0
2022-01-19 15:10:00,37.06,37.13,36.97,37.0,140338.0,32.7889,32.8508,32.7092,32.7358,140338.0
2022-01-19 15:20:00,37.0,37.01,36.93,36.94,99989.0,32.7358,32.7446,32.6738,32.6827,99989.0
2022-01-19 15:30:00,36.93,36.94,36.84,36.85,173517.0,32.6738,32.6827,32.5942,32.6031,173517.0
2022-01-19 15:40:00,36.85,36.89,36.77,36.79,244684.0,32.6031,32.6384,32.5323,32.55,244684.0
2022-01-19 15:50:00,36.78,36.78,36.55,36.6,928474.0,32.5411,32.5411,32.3376,32.3819,928474.0
2022-01-20 09:30:00,36.7,36.8,36.11,36.2,344738.0,32.4703,32.5588,31.9483,32.028,344738.0
2022-01-20 09:40:00,36.2,36.34,36.11,36.33,291991.0,32.028,32.1518,31.9483,32.143,291991.0
2022-01-20 09:50:00,36.32,36.66,36.31,36.57,241500.0,32.1341,32.435,32.1253,32.3553,241500.0
2022-01-20 10:00:00,36.57,36.6,36.46,36.51,196432.0,32.3553,32.3819,32.258,32.3022,196432.0
2022-01-20 10:10:00,36.52,36.64,36.43,36.59,288915.0,32.3111,32.4173,32.2315,32.373,288915.0
2022-01-20 10:20:00,36.6,36.8,36.56,36.79,160404.0,32.3819,32.5588,32.3465,32.55,160404.0
2022-01-20 10:30:00,36.78,37.01,36.77,37.0,218454.0,32.5411,32.7446,32.5323,32.7358,218454.0
2022-01-20 10:40:00,37.0,37.07,36.94,37.05,157326.0,32.7358,32.7977,32.6827,32.78,157326.0
2022-01-20 10:50:00,37.05,37.15,37.02,37.15,152621.0,32.78,32.8685,32.7535,32.8685,152621.0
2022-01-20 11:00:00,37.15,37.24,37.08,37.12,234307.0,32.8685,32.9481,32.8066,32.8419,234307.0
2022-01-20 11:10:00,37.12,37.13,37.03,37.12,99101.0,32.8419,32.8508,32.7623,32.8419,99101.0
2022-01-20 11:20:00,37.12,37.15,37.03,37.15,100259.0,32.8419,32.8685,32.7623,32.8685,100259.0
2022-01-20 11:30:00,37.15,37.23,37.13,37.22,130788.0,32.8685,32.9393,32.8508,32.9304,130788.0
2022-01-20 11:40:00,37.21,37.23,37.03,37.1,177376.0,32.9216,32.9393,32.7623,32.8242,177376.0
2022-01-20 11:50:00,37.1,37.17,37.09,37.13,106768.0,32.8242,32.8862,32.8154,32.8508,106768.0
2022-01-20 12:00:00,37.13,37.21,37.08,37.09,148756.0,32.8508,32.9216,32.8066,32.8154,148756.0
2022-01-20 12:10:00,37.09,37.11,37.04,37.07,157875.0,32.8154,32.8331,32.7712,32.7977,157875.0
2022-01-20 12:20:00,37.07,37.19,37.05,37.18,154824.0,32.7977,32.9039,32.78,32.895,154824.0
2022-01-20 12:30:00,37.18,37.2,37.13,37.16,115227.0,32.895,32.9127,32.8508,32.8773,115227.0
2022-01-20 12:40:00,37.16,37.18,37.11,37.14,126571.0,32.8773,32.895,32.8331,32.8596,126571.0
2022-01-20 12:50:00,37.15,37.2,37.11,37.19,150763.0,32.8685,32.9127,32.8331,32.9039,150763.0
2022-01-20 13:00:00,37.2,37.2,36.98,36.98,149561.0,32.9127,32.9127,32.7181,32.7181,149561.0
2022-01-20 13:10:00,36.98,37.03,36.97,37.01,124309.0,32.7181,32.7623,32.7092,32.7446,124309.0
2022-01-20 13:20:00,37.01,37.04,36.98,36.99,116213.0,32.7446,32.7712,32.7181,32.7269,116213.0
2022-01-20 13:30:00,36.99,36.99,36.9,36.97,135298.0,32.7269,32.7269,32.6473,32.7092,135298.0
2022-01-20 13:40:00,36.97,37.0,36.91,36.98,117392.0,32.7092,32.7358,32.6561,32.7181,117392.0
2022-01-20 13:50:00,36.99,37.03,36.96,37.0,135757.0,32.7269,32.7623,32.7004,32.7358,135757.0
2022-01-20 14:00:00,37.0,37.09,36.98,37.07,154796.0,32.7358,32.8154,32.7181,32.7977,154796.0
2022-01-20 14:10:00,37.07,37.1,36.86,36.95,217239.0,32.7977,32.8242,32.6119,32.6915,217239.0
2022-01-20 14:20:00,36.95,36.97,36.78,36.8,198094.0,32.6915,32.7092,32.5411,32.5588,198094.0
2022-01-20 14:30:00,36.8,36.81,36.73,36.76,187642.0,32.5588,32.5677,32.4969,32.5234,187642.0
2022-01-20 14:40:00,36.76,36.76,36.6,36.67,163652.0,32.5234,32.5234,32.3819,32.4438,163652.0
2022-01-20 14:50:00,36.67,36.71,36.63,36.66,140651.0,32.4438,32.4792,32.4084,32.435,140651.0
2022-01-20 15:00:00,36.66,36.75,36.6,36.62,190031.0,32.435,32.5146,32.3819,32.3996,190031.0
2022-01-20 15:10:00,36.62,36.7,36.55,36.64,401084.0,32.3996,32.4703,32.3376,32.4173,401084.0
2022-01-20 15:20:00,36.64,36.66,36.49,36.53,214609.0,32.4173,32.435,32.2845,32.3199,214609.0
2022-01-20 15:30:00,36.53,36.56,36.3,36.37,318039.0,32.3199,32.3465,32.1164,32.1784,318039.0
2022-01-20 15:40:00,36.38,36.4,36.23,36.25,296714.0,32.1872,32.2049,32.0545,32.0722,296714.0
2022-01-20 15:50:00,36.25,36.29,36.03,36.1,783719.0,32.0722,32.1076,31.8776,31.9395,783719.0
2022-01-21 09:30:00,36.0,36.1,35.45,35.47,528075.0,31.851,31.9395,31.3644,31.3821,528075.0
2022-01-21 09:40:00,35.47,35.57,35.18,35.41,431134.0,31.3821,31.4706,31.1255,31.329,431134.0
2022-01-21 09:50:00,35.41,35.46,35.19,35.41,211943.0,31.329,31.3733,31.1344,31.329,211943.0
2022-01-21 10:00:00,35.4,35.44,35.25,35.33,206042.0,31.3202,31.3556,31.1875,31.2582,206042.0
2022-01-21 10:10:00,35.32,35.32,35.11,35.23,267299.0,31.2494,31.2494,31.0636,31.1698,267299.0
2022-01-21 10:20:00,35.24,35.55,35.14,35.39,385195.0,31.1786,31.4529,31.0901,31.3113,385195.0
2022-01-21 10:30:00,35.4,35.7,35.37,35.58,219978.0,31.3202,31.5856,31.2936,31.4794,219978.0
2022-01-21 10:40:00,35.6,35.76,35.52,35.76,138356.0,31.4971,31.6387,31.4263,31.6387,138356.0
2022-01-21 10:50:00,35.73,35.84,35.65,35.77,125526.0,31.6121,31.7095,31.5414,31.6475,125526.0
2022-01-21 11:00:00,35.77,35.81,35.64,35.77,95818.0,31.6475,31.6829,31.5325,31.6475,95818.0
2022-01-21 11:10:00,35.76,35.77,35.61,35.66,109365.0,31.6387,31.6475,31.506,31.5502,109365.0
2022-01-21 11:20:00,35.64,35.85,35.64,35.73,123982.0,31.5325,31.7183,31.5325,31.6121,123982.0
2022-01-21 11:30:00,35.73,35.73,35.47,35.48,84986.0,31.6121,31.6121,31.3821,31.3909,84986.0
2022-01-21 11:40:00,35.49,35.53,35.37,35.4,107203.0,31.3998,31.4352,31.2936,31.3202,107203.0
2022-01-21 11:50:00,35.41,35.44,35.31,35.4,131645.0,31.329,31.3556,31.2405,31.3202,131645.0
2022-01-21 12:00:00,35.4,35.42,35.19,35.2,173468.0,31.3202,31.3379,31.1344,31.1432,173468.0
2022-01-21 12:10:00,35.2,35.2,35.04,35.09,253732.0,31.1432,31.1432,31.0017,31.0459,253732.0
2022-01-21 12:20:00,35.09,35.26,35.06,35.23,218319.0,31.0459,31.1963,31.0194,31.1698,218319.0
2022-01-21 12:30:00,35.22,35.28,35.13,35.19,117754.0,31.1609,31.214,31.0813,31.1344,117754.0
2022-01-21 12:40:00,35.18,35.21,35.07,35.09,83274.0,31.1255,31.1521,31.0282,31.0459,83274.0
2022-01-21 12:50:00,35.08,35.21,35.08,35.21,128928.0,31.037,31.1521,31.037,31.1521,128928.0
2022-01-21 13:00:00,35.21,35.26,35.17,35.2,80989.0,31.1521,31.1963,31.1167,31.1432,80989.0
2022-01-21 13:10:00,35.2,35.3,35.16,35.17,83147.0,31.1432,31.2317,31.1078,31.1167,83147.0
2022-01-21 13:20:00,35.17,35.18,35.04,35.16,102257.0,31.1167,31.1255,31.0017,31.1078,102257.0
2022-01-21 13:30:00,35.16,35.26,35.12,35.2,142965.0,31.1078,31.1963,31.0724,31.1432,142965.0
2022-01-21 13:40:00,35.21,35.27,35.15,35.24,105327.0,31.1521,31.2052,31.099,31.1786,105327.0
2022-01-21 13:50:00,35.23,35.32,35.12,35.17,104893.0,31.1698,31.2494,31.0724,31.1167,104893.0
2022-01-21 14:00:00,35.17,35.23,35.12,35.15,97375.0,31.1167,31.1698,31.0724,31.099,97375.0
2022-01-21 14:10:00,35.15,35.2,35.11,35.12,108382.0,31.099,31.1432,31.0636,31.0724,108382.0
2022-01-21 14:20:00,35.12,35.17,35.02,35.03,117073.0,31.0724,31.1167,30.984,30.9928,117073.0
2022-01-21 14:30:00,35.03,35.16,35.02,35.15,171902.0,30.9928,31.1078,30.984,31.099,171902.0
2022-01-21 14:40:00,35.16,35.2,35.1,35.14,149567.0,31.1078,31.1432,31.0547,31.0901,149567.0
2022-01-21 14:50:00,35.14,35.15,34.98,35.01,151327.0,31.0901,31.099,30.9486,30.9751,151327.0
2022-01-21 15:00:00,35.01,35.04,34.86,34.9,205437.0,30.9751,31.0017,30.8424,30.8778,205437.0
2022-01-21 15:10:00,34.9,35.08,34.86,35.02,210233.0,30.8778,31.037,30.8424,30.984,210233.0
2022-01-21 15:20:00,35.02,35.02,34.79,34.83,232341.0,30.984,30.984,30.7805,30.8159,232341.0
2022-01-21 15:30:00,34.82,34.99,34.81,34.95,264580.0,30.807,30.9574,30.7982,30.922,264580.0
2022-01-21 15:40:00,34.95,35.06,34.86,34.94,462917.0,30.922,31.0194,30.8424,30.9132,462917.0
2022-01-21 15:50:00,34.93,34.97,34.81,34.83,935277.0,30.9043,30.9397,30.7982,30.8159,935277.0
2022-01-24 09:30:00,34.3,34.59,34.23,34.56,596180.0,30.3469,30.6035,30.285,30.577,596180.0
2022-01-24 09:40:00,34.56,34.7,34.31,34.44,406439.0,30.577,30.7008,30.3558,30.4708,406439.0
2022-01-24 09:50:00,34.44,34.59,34.34,34.35,261226.0,30.4708,30.6035,30.3823,30.3912,261226.0
2022-01-24 10:00:00,34.36,34.47,34.22,34.3,308143.0,30.4,30.4974,30.2762,30.3469,308143.0
2022-01-24 10:10:00,34.3,34.39,34.14,34.25,386263.0,30.3469,30.4266,30.2054,30.3027,386263.0
2022-01-24 10:20:00,34.25,34.69,34.2,34.64,243212.0,30.3027,30.692,30.2585,30.6478,243212.0
2022-01-24 10:30:00,34.65,34.79,34.57,34.77,203206.0,30.6566,30.7805,30.5858,30.7628,203206.0
2022-01-24 10:40:00,34.76,34.97,34.58,34.64,380517.0,30.7539,30.9397,30.5947,30.6478,380517.0
2022-01-24 10:50:00,34.64,35.11,34.61,34.88,398913.0,30.6478,31.0636,30.6212,30.8601,398913.0
2022-01-24 11:00:00,34.88,34.95,34.77,34.9,249607.0,30.8601,30.922,30.7628,30.8778,249607.0
2022-01-24 11:10:00,34.9,34.94,34.78,34.87,259218.0,30.8778,30.9132,30.7716,30.8513,259218.0
2022-01-24 11:20:00,34.87,35.13,34.87,35.13,342353.0,30.8513,31.0813,30.8513,31.0813,342353.0
2022-01-24 11:30:00,35.11,35.18,34.84,34.85,267736.0,31.0636,31.1255,30.8247,30.8336,267736.0
2022-01-24 11:40:00,34.85,34.88,34.52,34.55,236446.0,30.8336,30.8601,30.5416,30.5681,236446.0
2022-01-24 11:50:00,34.54,34.74,34.54,34.68,266350.0,30.5593,30.7362,30.5593,30.6831,266350.0
2022-01-24 12:00:00,34.69,34.7,34.46,34.48,147603.0,30.692,30.7008,30.4885,30.5062,147603.0
2022-01-24 12:10:00,34.48,34.52,34.24,34.31,219853.0,30.5062,30.5416,30.2939,30.3558,219853.0
2022-01-24 12:20:00,34.31,34.4,34.2,34.32,255814.0,30.3558,30.4354,30.2585,30.3646,255814.0
2022-01-24 12:30:00,34.33,34.35,34.15,34.22,240983.0,30.3735,30.3912,30.2142,30.2762,240983.0
2022-01-24 12:40:00,34.2,34.41,34.15,34.38,174431.0,30.2585,30.4443,30.2142,30.4177,174431.0
2022-01-24 12:50:00,34.36,34.51,34.31,34.43,223282.0,30.4,30.5327,30.3558,30.462,223282.0
2022-01-24 13:00:00,34.42,34.64,34.36,34.59,154163.0,30.4531,30.6478,30.4,30.6035,154163.0
2022-01-24 13:10:00,34.59,34.76,34.53,34.73,156344.0,30.6035,30.7539,30.5504,30.7274,156344.0
2022-01-24 13:20:00,34.73,34.74,34.49,34.53,139746.0,30.7274,30.7362,30.515,30.5504,139746.0
2022-01-24 13:30:00,34.52,34.73,34.51,34.69,120733.0,30.5416,30.7274,30.5327,30.692,120733.0
2022-01-24 13:40:00,34.68,34.76,34.55,34.76,117860.0,30.6831,30.7539,30.5681,30.7539,117860.0
2022-01-24 13:50:00,34.76,34.94,34.75,34.94,138644.0,30.7539,30.9132,30.7451,30.9132,138644.0
2022-01-24 14:00:00,34.93,35.07,34.9,34.98,231797.0,30.9043,31.0282,30.8778,30.9486,231797.0
2022-01-24 14:10:00,35.01,35.06,34.74,34.75,172661.0,30.9751,31.0194,30.7362,30.7451,172661.0
2022-01-24 14:20:00,34.75,34.85,34.67,34.73,145043.0,30.7451,30.8336,30.6743,30.7274,145043.0
2022-01-24 14:30:00,34.73,34.84,34.58,34.63,157708.0,30.7274,30.8247,30.5947,30.6389,157708.0
2022-01-24 14:40:00,34.64,34.7,34.52,34.66,179545.0,30.6478,30.7008,30.5416,30.6655,179545.0
2022-01-24 14:50:00,34.67,34.86,34.61,34.83,199630.0,30.6743,30.8424,30.6212,30.8159,199630.0
2022-01-24 15:00:00,34.83,34.96,34.81,34.9,197630.0,30.8159,30.9309,30.7982,30.8778,197630.0
2022-01-24 15:10:00,34.89,35.12,34.87,34.99,221822.0,30.8689,31.0724,30.8513,30.9574,221822.0
2022-01-24 15:20:00,34.98,35.17,34.98,35.09,176616.0,30.9486,31.1167,30.9486,31.0459,176616.0
2022-01-24 15:30:00,35.09,35.33,35.0,35.32,394903.0,31.0459,31.2582,30.9663,31.2494,394903.0
2022-01-24 15:40:00,35.31,35.39,35.14,35.36,254229.0,31.2405,31.3113,31.0901,31.2848,254229.0
2022-01-24 15:50:00,35.37,35.65,35.37,35.62,1061599.0,31.2936,31.5414,31.2936,31.5148,1061599.0
2022-01-25 09:30:00,34.96,35.06,34.47,34.49,317596.0,30.9309,31.0194,30.4974,30.515,317596.0
2022-01-25 09:40:00,34.48,34.56,34.08,34.11,282867.0,30.5062,30.577,30.1523,30.1788,282867.0
2022-01-25 09:50:00,34.1,34.14,33.75,33.8,455440.0,30.17,30.2054,29.8603,29.9046,455440.0
2022-01-25 10:00:00,33.79,33.86,33.61,33.73,367150.0,29.8957,29.9577,29.7365,29.8426,367150.0
2022-01-25 10:10:00,33.73,34.1,33.63,34.05,361429.0,29.8426,30.17,29.7542,30.1258,361429.0
2022-01-25 10:20:00,34.05,34.43,33.96,34.43,370115.0,30.1258,30.462,30.0461,30.462,370115.0
2022-01-25 10:30:00,34.43,34.46,34.25,34.42,833487.0,30.462,30.4885,30.3027,30.4531,833487.0
2022-01-25 10:40:00,34.43,34.58,34.4,34.54,278695.0,30.462,30.5947,30.4354,30.5593,278695.0
2022-01-25 10:50:00,34.54,34.59,34.21,34.23,182500.0,30.5593,30.6035,30.2673,30.285,182500.0
2022-01-25 11:00:00,34.23,34.37,34.18,34.23,121515.0,30.285,30.4089,30.2408,30.285,121515.0
2022-01-25 11:10:00,34.24,34.5,34.2,34.5,156391.0,30.2939,30.5239,30.2585,30.5239,156391.0
2022-01-25 11:20:00,34.49,34.61,34.48,34.58,148859.0,30.515,30.6212,30.5062,30.5947,148859.0
2022-01-25 11:30:00,34.58,34.59,34.38,34.43,249389.0,30.5947,30.6035,30.4177,30.462,249389.0
2022-01-25 11:40:00,34.43,34.56,34.35,34.55,133762.0,30.462,30.577,30.3912,30.5681,133762.0
2022-01-25 11:50:00,34.55,34.67,34.46,34.48,167210.0,30.5681,30.6743,30.4885,30.5062,167210.0
2022-01-25 12:00:00,34.48,34.59,34.38,34.55,121102.0,30.5062,30.6035,30.4177,30.5681,121102.0
2022-01-25 12:10:00,34.54,34.66,34.46,34.55,131222.0,30.5593,30.6655,30.4885,30.5681,131222.0
2022-01-25 12:20:00,34.55,34.68,34.52,34.63,133801.0,30.5681,30.6831,30.5416,30.6389,133801.0
2022-01-25 12:30:00,34.64,34.64,34.54,34.59,155314.0,30.6478,30.6478,30.5593,30.6035,155314.0
2022-01-25 12:40:00,34.58,34.6,34.4,34.45,114430.0,30.5947,30.6124,30.4354,30.4797,114430.0
2022-01-25 12:50:00,34.45,34.51,34.4,34.51,88315.0,30.4797,30.5327,30.4354,30.5327,88315.0
2022-01-25 13:00:00,34.51,34.51,34.36,34.43,132703.0,30.5327,30.5327,30.4,30.462,132703.0
2022-01-25 13:10:00,34.42,34.58,34.42,34.55,111472.0,30.4531,30.5947,30.4531,30.5681,111472.0
2022-01-25 13:20:00,34.54,34.65,34.47,34.65,134715.0,30.5593,30.6566,30.4974,30.6566,134715.0
2022-01-25 13:30:00,34.64,34.82,34.63,34.82,129167.0,30.6478,30.807,30.6389,30.807,129167.0
2022-01-25 13:40:00,34.82,34.87,34.75,34.85,279108.0,30.807,30.8513,30.7451,30.8336,279108.0
2022-01-25 13:50:00,34.86,34.95,34.85,34.92,184815.0,30.8424,30.922,30.8336,30.8955,184815.0
2022-01-25 14:00:00,34.93,34.94,34.82,34.83,175053.0,30.9043,30.9132,30.807,30.8159,175053.0
2022-01-25 14:10:00,34.83,35.15,34.82,35.13,163956.0,30.8159,31.099,30.807,31.0813,163956.0
2022-01-25 14:20:00,35.13,35.14,35.03,35.13,161385.0,31.0813,31.0901,30.9928,31.0813,161385.0
2022-01-25 14:30:00,35.14,35.15,35.06,35.13,306178.0,31.0901,31.099,31.0194,31.0813,306178.0
2022-01-25 14:40:00,35.14,35.3,35.14,35.28,206680.0,31.0901,31.2317,31.0901,31.214,206680.0
2022-01-25 14:50:00,35.28,35.39,35.25,35.38,194436.0,31.214,31.3113,31.1875,31.3025,194436.0
2022-01-25 15:00:00,35.38,35.38,35.23,35.27,348950.0,31.3025,31.3025,31.1698,31.2052,348950.0
2022-01-25 15:10:00,35.27,35.35,35.21,35.34,240652.0,31.2052,31.2759,31.1521,31.2671,240652.0
2022-01-25 15:20:00,35.34,35.34,35.03,35.06,162346.0,31.2671,31.2671,30.9928,31.0194,162346.0
2022-01-25 15:30:00,35.06,35.12,34.97,35.12,210110.0,31.0194,31.0724,30.9397,31.0724,210110.0
2022-01-25 15:40:00,35.12,35.18,35.04,35.07,297372.0,31.0724,31.1255,31.0017,31.0282,297372.0
2022-01-25 15:50:00,35.07,35.08,34.91,34.99,973162.0,31.0282,31.037,30.8866,30.9574,973162.0
2022-01-26 09:30:00,35.69,35.86,35.48,35.61,350545.0,31.5767,31.7272,31.3909,31.506,350545.0
2022-01-26 09:40:00,35.61,35.78,35.55,35.75,165792.0,31.506,31.6564,31.4529,31.6298,165792.0
2022-01-26 09:50:00,35.75,35.8,35.66,35.72,176265.0,31.6298,31.6741,31.5502,31.6033,176265.0
2022-01-26 10:00:00,35.74,35.86,35.66,35.85,164192.0,31.621,31.7272,31.5502,31.7183,164192.0
2022-01-26 10:10:00,35.86,35.89,35.66,35.88,190605.0,31.7272,31.7537,31.5502,31.7448,190605.0
2022-01-26 10:20:00,35.88,35.96,35.63,35.7,221429.0,31.7448,31.8156,31.5237,31.5856,221429.0
2022-01-26 10:30:00,35.7,35.72,35.59,35.6,144433.0,31.5856,31.6033,31.4883,31.4971,144433.0
2022-01-26 10:40:00,35.6,35.67,35.5,35.57,169659.0,31.4971,31.5591,31.4086,31.4706,169659.0
2022-01-26 10:50:00,35.58,35.67,35.54,35.63,120495.0,31.4794,31.5591,31.444,31.5237,120495.0
2022-01-26 11:00:00,35.62,35.76,35.53,35.76,162854.0,31.5148,31.6387,31.4352,31.6387,162854.0
2022-01-26 11:10:00,35.76,35.82,35.74,35.81,121286.0,31.6387,31.6918,31.621,31.6829,121286.0
2022-01-26 11:20:00,35.81,35.83,35.73,35.73,95788.0,31.6829,31.7006,31.6121,31.6121,95788.0
2022-01-26 11:30:00,35.73,35.77,35.63,35.7,121903.0,31.6121,31.6475,31.5237,31.5856,121903.0
2022-01-26 11:40:00,35.7,35.76,35.66,35.71,139020.0,31.5856,31.6387,31.5502,31.5944,139020.0
2022-01-26 11:50:00,35.71,35.77,35.62,35.7,105762.0,31.5944,31.6475,31.5148,31.5856,105762.0
2022-01-26 12:00:00,35.72,35.75,35.65,35.72,82291.0,31.6033,31.6298,31.5414,31.6033,82291.0
2022-01-26 12:10:00,35.71,35.83,35.68,35.78,124994.0,31.5944,31.7006,31.5679,31.6564,124994.0
2022-01-26 12:20:00,35.79,35.81,35.72,35.76,81724.0,31.6652,31.6829,31.6033,31.6387,81724.0
2022-01-26 12:30:00,35.75,35.84,35.72,35.8,98088.0,31.6298,31.7095,31.6033,31.6741,98088.0
2022-01-26 12:40:00,35.81,35.86,35.79,35.84,72443.0,31.6829,31.7272,31.6652,31.7095,72443.0
2022-01-26 12:50:00,35.83,35.91,35.8,35.89,122975.0,31.7006,31.7714,31.6741,31.7537,122975.0
2022-01-26 13:00:00,35.89,35.89,35.68,35.79,75979.0,31.7537,31.7537,31.5679,31.6652,75979.0
2022-01-26 13:10:00,35.78,35.9,35.76,35.85,147850.0,31.6564,31.7625,31.6387,31.7183,147850.0
2022-01-26 13:20:00,35.86,35.94,35.79,35.86,307218.0,31.7272,31.7979,31.6652,31.7272,307218.0
2022-01-26 13:30:00,35.87,35.95,35.83,35.93,223610.0,31.736,31.8068,31.7006,31.7891,223610.0
2022-01-26 13:40:00,35.92,35.93,35.8,35.8,98703.0,31.7802,31.7891,31.6741,31.6741,98703.0
2022-01-26 13:50:00,35.8,35.93,35.79,35.86,105735.0,31.6741,31.7891,31.6652,31.7272,105735.0
2022-01-26 14:00:00,35.86,36.2,35.85,36.03,241178.0,31.7272,32.028,31.7183,31.8776,241178.0
2022-01-26 14:10:00,36.04,36.06,35.66,35.77,160104.0,31.8864,31.9041,31.5502,31.6475,160104.0
2022-01-26 14:20:00,35.77,36.01,35.72,35.97,172910.0,31.6475,31.8599,31.6033,31.8245,172910.0
2022-01-26 14:30:00,35.96,35.98,35.61,35.92,293597.0,31.8156,31.8333,31.506,31.7802,293597.0
2022-01-26 14:40:00,35.92,35.94,35.31,35.37,275927.0,31.7802,31.7979,31.2405,31.2936,275927.0
2022-01-26 14:50:00,35.37,35.53,35.36,35.49,326665.0,31.2936,31.4352,31.2848,31.3998,326665.0
2022-01-26 15:00:00,35.48,35.48,35.01,35.02,263622.0,31.3909,31.3909,30.9751,30.984,263622.0
2022-01-26 15:10:00,35.02,35.3,34.95,34.97,488530.0,30.984,31.2317,30.922,30.9397,488530.0
2022-01-26 15:20:00,34.97,35.17,34.83,35.15,354615.0,30.9397,31.1167,30.8159,31.099,354615.0
2022-01-26 15:30:00,35.14,35.21,34.92,35.04,368082.0,31.0901,31.1521,30.8955,31.0017,368082.0
2022-01-26 15:40:00,35.04,35.23,34.99,35.1,452833.0,31.0017,31.1698,30.9574,31.0547,452833.0
2022-01-26 15:50:00,35.11,35.36,35.06,35.23,1029311.0,31.0636,31.2848,31.0194,31.1698,1029311.0
2022-01-27 09:30:00,36.0,36.33,35.9,36.28,307449.0,31.851,32.143,31.7625,32.0987,307449.0
2022-01-27 09:40:00,36.3,36.46,35.85,36.23,828051.0,32.1164,32.258,31.7183,32.0545,828051.0
2022-01-27 09:50:00,36.22,36.25,35.91,36.05,304200.0,32.0457,32.0722,31.7714,31.8953,304200.0
2022-01-27 10:00:00,36.05,36.18,35.91,36.15,154814.0,31.8953,32.0103,31.7714,31.9837,154814.0
2022-01-27 10:10:00,36.15,36.23,36.08,36.1,278700.0,31.9837,32.0545,31.9218,31.9395,278700.0
2022-01-27 10:20:00,36.11,36.17,35.87,35.87,131071.0,31.9483,32.0014,31.736,31.736,131071.0
2022-01-27 10:30:00,35.87,35.92,35.71,35.76,202165.0,31.736,31.7802,31.5944,31.6387,202165.0
2022-01-27 10:40:00,35.77,35.99,35.76,35.91,129282.0,31.6475,31.8422,31.6387,31.7714,129282.0
2022-01-27 10:50:00,35.91,36.19,35.89,36.18,134147.0,31.7714,32.0191,31.7537,32.0103,134147.0
2022-01-27 11:00:00,36.18,36.24,36.02,36.07,153558.0,32.0103,32.0634,31.8687,31.913,153558.0
2022-01-27 11:10:00,36.08,36.15,35.87,35.9,115324.0,31.9218,31.9837,31.736,31.7625,115324.0
2022-01-27 11:20:00,35.9,35.97,35.76,35.83,154615.0,31.7625,31.8245,31.6387,31.7006,154615.0
2022-01-27 11:30:00,35.83,35.95,35.76,35.85,151564.0,31.7006,31.8068,31.6387,31.7183,151564.0
2022-01-27 11:40:00,35.86,35.93,35.82,35.89,108878.0,31.7272,31.7891,31.6918,31.7537,108878.0
2022-01-27 11:50:00,35.88,35.93,35.83,35.86,135661.0,31.7448,31.7891,31.7006,31.7272,135661.0
2022-01-27 12:00:00,35.86,35.86,35.69,35.73,123758.0,31.7272,31.7272,31.5767,31.6121,123758.0
2022-01-27 12:10:00,35.74,35.75,35.61,35.68,114228.0,31.621,31.6298,31.506,31.5679,114228.0
2022-01-27 12:20:00,35.67,35.69,35.55,35.58,116641.0,31.5591,31.5767,31.4529,31.4794,116641.0
2022-01-27 12:30:00,35.58,35.62,35.42,35.43,99115.0,31.4794,31.5148,31.3379,31.3467,99115.0
2022-01-27 12:40:00,35.43,35.52,35.34,35.38,67706.0,31.3467,31.4263,31.2671,31.3025,67706.0
2022-01-27 12:50:00,35.39,35.48,35.36,35.39,87800.0,31.3113,31.3909,31.2848,31.3113,87800.0
2022-01-27 13:00:00,35.38,35.42,35.18,35.24,88133.0,31.3025,31.3379,31.1255,31.1786,88133.0
2022-01-27 13:10:00,35.25,35.29,35.17,35.17,81838.0,31.1875,31.2228,31.1167,31.1167,81838.0
2022-01-27 13:20:00,35.18,35.18,35.02,35.05,105091.0,31.1255,31.1255,30.984,31.0105,105091.0
2022-01-27 13:30:00,35.05,35.19,35.02,35.06,160326.0,31.0105,31.1344,30.984,31.0194,160326.0
2022-01-27 13:40:00,35.07,35.17,34.99,35.16,123612.0,31.0282,31.1167,30.9574,31.1078,123612.0
2022-01-27 13:50:00,35.15,35.22,35.06,35.18,119463.0,31.099,31.1609,31.0194,31.1255,119463.0
2022-01-27 14:00:00,35.19,35.42,35.18,35.37,175036.0,31.1344,31.3379,31.1255,31.2936,175036.0
2022-01-27 14:10:00,35.37,35.4,35.24,35.27,149714.0,31.2936,31.3202,31.1786,31.2052,149714.0
2022-01-27 14:20:00,35.27,35.27,35.14,35.19,123365.0,31.2052,31.2052,31.0901,31.1344,123365.0
2022-01-27 14:30:00,35.19,35.23,35.12,35.2,121188.0,31.1344,31.1698,31.0724,31.1432,121188.0
2022-01-27 14:40:00,35.2,35.39,35.19,35.32,126547.0,31.1432,31.3113,31.1344,31.2494,126547.0
2022-01-27 14:50:00,35.32,35.32,35.13,35.23,104175.0,31.2494,31.2494,31.0813,31.1698,104175.0
2022-01-27 15:00:00,35.23,35.42,35.23,35.29,236133.0,31.1698,31.3379,31.1698,31.2228,236133.0
2022-01-27 15:10:00,35.29,35.3,35.1,35.2,132152.0,31.2228,31.2317,31.0547,31.1432,132152.0
2022-01-27 15:20:00,35.2,35.32,35.13,35.29,130491.0,31.1432,31.2494,31.0813,31.2228,130491.0
2022-01-27 15:30:00,35.29,35.37,35.13,35.16,165664.0,31.2228,31.2936,31.0813,31.1078,165664.0
2022-01-27 15:40:00,35.16,35.42,35.14,35.22,264850.0,31.1078,31.3379,31.0901,31.1609,264850.0
2022-01-27 15:50:00,35.22,35.3,35.14,35.21,589767.0,31.1609,31.2317,31.0901,31.1521,589767.0
2022-01-28 09:30:00,35.19,35.41,34.91,34.97,282882.0,31.1344,31.329,30.8866,30.9397,282882.0
2022-01-28 09:40:00,34.98,35.23,34.91,35.13,213456.0,30.9486,31.1698,30.8866,31.0813,213456.0
2022-01-28 09:50:00,35.14,35.26,35.02,35.2,150499.0,31.0901,31.1963,30.984,31.1432,150499.0
2022-01-28 10:00:00,35.2,35.41,35.15,35.35,237847.0,31.1432,31.329,31.099,31.2759,237847.0
2022-01-28 10:10:00,35.38,35.75,35.37,35.75,242795.0,31.3025,31.6298,31.2936,31.6298,242795.0
2022-01-28 10:20:00,35.74,35.74,35.48,35.53,178935.0,31.621,31.621,31.3909,31.4352,178935.0
2022-01-28 10:30:00,35.53,35.53,35.31,35.38,140084.0,31.4352,31.4352,31.2405,31.3025,140084.0
2022-01-28 10:40:00,35.37,35.52,35.27,35.48,264023.0,31.2936,31.4263,31.2052,31.3909,264023.0
2022-01-28 10:50:00,35.49,35.77,35.49,35.76,158348.0,31.3998,31.6475,31.3998,31.6387,158348.0
2022-01-28 11:00:00,35.76,35.8,35.64,35.7,201239.0,31.6387,31.6741,31.5325,31.5856,201239.0
2022-01-28 11:10:00,35.7,35.89,35.68,35.87,168737.0,31.5856,31.7537,31.5679,31.736,168737.0
2022-01-28 11:20:00,35.88,35.94,35.84,35.9,109097.0,31.7448,31.7979,31.7095,31.7625,109097.0
2022-01-28 11:30:00,35.91,36.05,35.82,35.96,189309.0,31.7714,31.8953,31.6918,31.8156,189309.0
2022-01-28 11:40:00,35.97,35.99,35.88,35.97,136818.0,31.8245,31.8422,31.7448,31.8245,136818.0
2022-01-28 11:50:00,35.96,36.03,35.86,36.02,99454.0,31.8156,31.8776,31.7272,31.8687,99454.0
2022-01-28 12:00:00,36.02,36.03,35.95,36.01,82018.0,31.8687,31.8776,31.8068,31.8599,82018.0
2022-01-28 12:10:00,36.0,36.02,35.89,35.95,135363.0,31.851,31.8687,31.7537,31.8068,135363.0
2022-01-28 12:20:00,35.95,35.95,35.83,35.84,151284.0,31.8068,31.8068,31.7006,31.7095,151284.0
2022-01-28 12:30:00,35.83,35.86,35.67,35.67,121387.0,31.7006,31.7272,31.5591,31.5591,121387.0
2022-01-28 12:40:00,35.67,35.73,35.63,35.65,71875.0,31.5591,31.6121,31.5237,31.5414,71875.0
2022-01-28 12:50:00,35.66,35.66,35.55,35.56,75803.0,31.5502,31.5502,31.4529,31.4617,75803.0
2022-01-28 13:00:00,35.56,35.73,35.56,35.7,94073.0,31.4617,31.6121,31.4617,31.5856,94073.0
2022-01-28 13:10:00,35.7,35.73,35.66,35.68,67862.0,31.5856,31.6121,31.5502,31.5679,67862.0
2022-01-28 13:20:00,35.68,35.71,35.61,35.68,71687.0,31.5679,31.5944,31.506,31.5679,71687.0
2022-01-28 13:30:00,35.68,35.8,35.68,35.74,123481.0,31.5679,31.6741,31.5679,31.621,123481.0
2022-01-28 13:40:00,35.73,35.81,35.69,35.77,116327.0,31.6121,31.6829,31.5767,31.6475,116327.0
2022-01-28 13:50:00,35.77,35.88,35.76,35.83,112261.0,31.6475,31.7448,31.6387,31.7006,112261.0
2022-01-28 14:00:00,35.82,35.88,35.62,35.64,121253.0,31.6918,31.7448,31.5148,31.5325,121253.0
2022-01-28 14:10:00,35.63,35.64,35.44,35.45,70564.0,31.5237,31.5325,31.3556,31.3644,70564.0
2022-01-28 14:20:00,35.45,35.45,35.32,35.35,185793.0,31.3644,31.3644,31.2494,31.2759,185793.0
2022-01-28 14:30:00,35.35,35.42,35.28,35.41,146572.0,31.2759,31.3379,31.214,31.329,146572.0
2022-01-28 14:40:00,35.41,35.61,35.41,35.59,114050.0,31.329,31.506,31.329,31.4883,114050.0
2022-01-28 14:50:00,35.61,35.73,35.55,35.71,105848.0,31.506,31.6121,31.4529,31.5944,105848.0
2022-01-28 15:00:00,35.72,35.77,35.66,35.75,115646.0,31.6033,31.6475,31.5502,31.6298,115646.0
2022-01-28 15:10:00,35.74,35.81,35.69,35.8,119526.0,31.621,31.6829,31.5767,31.6741,119526.0
2022-01-28 15:20:00,35.79,35.93,35.77,35.87,174060.0,31.6652,31.7891,31.6475,31.736,174060.0
2022-01-28 15:30:00,35.87,36.01,35.77,35.97,262092.0,31.736,31.8599,31.6475,31.8245,262092.0
2022-01-28 15:40:00,35.98,36.12,35.97,36.12,239717.0,31.8333,31.9572,31.8245,31.9572,239717.0
2022-01-28 15:50:00,36.12,36.33,36.1,36.31,915302.0,31.9572,32.143,31.9395,32.1253,915302.0
2022-01-31 09:30:00,36.12,36.37,35.92,36.09,506273.0,31.9572,32.1784,31.7802,31.9306,506273.0
2022-01-31 09:40:00,36.09,36.21,35.92,35.95,229540.0,31.9306,32.0368,31.7802,31.8068,229540.0
2022-01-31 09:50:00,35.95,36.14,35.94,36.09,171617.0,31.8068,31.9749,31.7979,31.9306,171617.0
2022-01-31 10:00:00,36.09,36.26,36.05,36.26,238343.0,31.9306,32.0811,31.8953,32.0811,238343.0
2022-01-31 10:10:00,36.26,36.46,36.23,36.42,157211.0,32.0811,32.258,32.0545,32.2226,157211.0
2022-01-31 10:20:00,36.42,36.53,36.37,36.38,147861.0,32.2226,32.3199,32.1784,32.1872,147861.0
2022-01-31 10:30:00,36.38,36.41,36.25,36.25,169084.0,32.1872,32.2138,32.0722,32.0722,169084.0
2022-01-31 10:40:00,36.25,36.25,36.16,36.19,146749.0,32.0722,32.0722,31.9926,32.0191,146749.0
2022-01-31 10:50:00,36.18,36.33,36.18,36.23,167884.0,32.0103,32.143,32.0103,32.0545,167884.0
2022-01-31 11:00:00,36.24,36.3,36.23,36.25,118166.0,32.0634,32.1164,32.0545,32.0722,118166.0
2022-01-31 11:10:00,36.26,36.27,36.16,36.17,109772.0,32.0811,32.0899,31.9926,32.0014,109772.0
2022-01-31 11:20:00,36.17,36.2,36.11,36.17,96572.0,32.0014,32.028,31.9483,32.0014,96572.0
2022-01-31 11:30:00,36.18,36.26,36.12,36.17,88203.0,32.0103,32.0811,31.9572,32.0014,88203.0
2022-01-31 11:40:00,36.16,36.3,36.13,36.29,109336.0,31.9926,32.1164,31.966,32.1076,109336.0
2022-01-31 11:50:00,36.3,36.45,36.29,36.45,175254.0,32.1164,32.2492,32.1076,32.2492,175254.0
2022-01-31 12:00:00,36.45,36.51,36.43,36.44,179110.0,32.2492,32.3022,32.2315,32.2403,179110.0
2022-01-31 12:10:00,36.45,36.54,36.42,36.54,110143.0,32.2492,32.3288,32.2226,32.3288,110143.0
2022-01-31 12:20:00,36.53,36.53,36.4,36.51,98017.0,32.3199,32.3199,32.2049,32.3022,98017.0
2022-01-31 12:30:00,36.51,36.56,36.48,36.55,134557.0,32.3022,32.3465,32.2757,32.3376,134557.0
2022-01-31 12:40:00,36.55,36.66,36.51,36.66,87525.0,32.3376,32.435,32.3022,32.435,87525.0
2022-01-31 12:50:00,36.65,36.65,36.55,36.57,88014.0,32.4261,32.4261,32.3376,32.3553,88014.0
2022-01-31 13:00:00,36.56,36.56,36.5,36.51,55301.0,32.3465,32.3465,32.2934,32.3022,55301.0
2022-01-31 13:10:00,36.51,36.59,36.46,36.59,90069.0,32.3022,32.373,32.258,32.373,90069.0
2022-01-31 13:20:00,36.59,36.6,36.54,36.57,75903.0,32.373,32.3819,32.3288,32.3553,75903.0
2022-01-31 13:30:00,36.57,36.63,36.54,36.59,79927.0,32.3553,32.4084,32.3288,32.373,79927.0
2022-01-31 13:40:00,36.59,36.64,36.56,36.58,59791.0,32.373,32.4173,32.3465,32.3642,59791.0
2022-01-31 13:50:00,36.58,36.59,36.54,36.55,61137.0,32.3642,32.373,32.3288,32.3376,61137.0
2022-01-31 14:00:00,36.55,36.71,36.55,36.66,113622.0,32.3376,32.4792,32.3376,32.435,113622.0
2022-01-31 14:10:00,36.66,36.67,36.6,36.62,70605.0,32.435,32.4438,32.3819,32.3996,70605.0
2022-01-31 14:20:00,36.61,36.68,36.6,36.66,97759.0,32.3907,32.4526,32.3819,32.435,97759.0
2022-01-31 14:30:00,36.66,36.71,36.63,36.69,76287.0,32.435,32.4792,32.4084,32.4615,76287.0
2022-01-31 14:40:00,36.69,36.71,36.63,36.66,86684.0,32.4615,32.4792,32.4084,32.435,86684.0
2022-01-31 14:50:00,36.66,36.67,36.6,36.66,98395.0,32.435,32.4438,32.3819,32.435,98395.0
2022-01-31 15:00:00,36.66,36.71,36.57,36.57,130045.0,32.435,32.4792,32.3553,32.3553,130045.0
2022-01-31 15:10:00,36.58,36.6,36.36,36.41,236877.0,32.3642,32.3819,32.1695,32.2138,236877.0
2022-01-31 15:20:00,36.41,36.58,36.4,36.55,179117.0,32.2138,32.3642,32.2049,32.3376,179117.0
2022-01-31 15:30:00,36.55,36.68,36.52,36.64,220868.0,32.3376,32.4526,32.3111,32.4173,220868.0
2022-01-31 15:40:00,36.64,36.68,36.6,36.66,200499.0,32.4173,32.4526,32.3819,32.435,200499.0
2022-01-31 15:50:00,36.67,36.81,36.67,36.73,1492069.0,32.4438,32.5677,32.4438,32.4969,1492069.0
2022-02-01 09:30:00,36.93,37.12,36.75,36.95,389032.0,32.6738,32.8419,32.5146,32.6915,389032.0
2022-02-01 09:40:00,36.93,37.09,36.77,36.84,196403.0,32.6738,32.8154,32.5323,32.5942,196403.0
2022-02-01 09:50:00,36.84,37.12,36.84,37.07,165303.0,32.5942,32.8419,32.5942,32.7977,165303.0
2022-02-01 10:00:00,37.07,37.08,36.73,36.86,241691.0,32.7977,32.8066,32.4969,32.6119,241691.0
2022-02-01 10:10:00,36.86,37.11,36.85,37.09,164852.0,32.6119,32.8331,32.6031,32.8154,164852.0
2022-02-01 10:20:00,37.09,37.27,37.09,37.15,185318.0,32.8154,32.9747,32.8154,32.8685,185318.0
2022-02-01 10:30:00,37.15,37.26,37.07,37.09,131546.0,32.8685,32.9658,32.7977,32.8154,131546.0
2022-02-01 10:40:00,37.09,37.12,37.0,37.05,91702.0,32.8154,32.8419,32.7358,32.78,91702.0
2022-02-01 10:50:00,37.04,37.18,37.03,37.18,91057.0,32.7712,32.895,32.7623,32.895,91057.0
2022-02-01 11:00:00,37.18,37.28,37.17,37.25,111171.0,32.895,32.9835,32.8862,32.957,111171.0
2022-02-01 11:10:00,37.24,37.3,37.21,37.29,104750.0,32.9481,33.0012,32.9216,32.9923,104750.0
2022-02-01 11:20:00,37.29,37.33,37.19,37.23,120069.0,32.9923,33.0277,32.9039,32.9393,120069.0
2022-02-01 11:30:00,37.22,37.33,37.16,37.29,111957.0,32.9304,33.0277,32.8773,32.9923,111957.0
2022-02-01 11:40:00,37.28,37.31,37.18,37.26,131332.0,32.9835,33.01,32.895,32.9658,131332.0
2022-02-01 11:50:00,37.27,37.39,37.27,37.37,132022.0,32.9747,33.0808,32.9747,33.0631,132022.0
2022-02-01 12:00:00,37.36,37.37,37.26,37.27,111710.0,33.0543,33.0631,32.9658,32.9747,111710.0
2022-02-01 12:10:00,37.26,37.28,37.14,37.18,60510.0,32.9658,32.9835,32.8596,32.895,60510.0
2022-02-01 12:20:00,37.17,37.2,37.11,37.14,64692.0,32.8862,32.9127,32.8331,32.8596,64692.0
2022-02-01 12:30:00,37.15,37.19,37.08,37.19,97403.0,32.8685,32.9039,32.8066,32.9039,97403.0
2022-02-01 12:40:00,37.19,37.25,37.14,37.18,78384.0,32.9039,32.957,32.8596,32.895,78384.0
2022-02-01 12:50:00,37.17,37.23,37.15,37.21,47510.0,32.8862,32.9393,32.8685,32.9216,47510.0
2022-02-01 13:00:00,37.22,37.22,37.13,37.19,104216.0,32.9304,32.9304,32.8508,32.9039,104216.0
2022-02-01 13:10:00,37.19,37.21,37.16,37.2,54648.0,32.9039,32.9216,32.8773,32.9127,54648.0
2022-02-01 13:20:00,37.2,37.2,37.13,37.13,58672.0,32.9127,32.9127,32.8508,32.8508,58672.0
2022-02-01 13:30:00,37.13,37.16,37.08,37.14,58717.0,32.8508,32.8773,32.8066,32.8596,58717.0
2022-02-01 13:40:00,37.14,37.23,37.11,37.2,128245.0,32.8596,32.9393,32.8331,32.9127,128245.0
2022-02-01 13:50:00,37.2,37.21,37.16,37.18,93349.0,32.9127,32.9216,32.8773,32.895,93349.0
2022-02-01 14:00:00,37.18,37.22,37.15,37.21,97950.0,32.895,32.9304,32.8685,32.9216,97950.0
2022-02-01 14:10:00,37.21,37.29,37.15,37.28,111875.0,32.9216,32.9923,32.8685,32.9835,111875.0
2022-02-01 14:20:00,37.28,37.33,37.24,37.3,246299.0,32.9835,33.0277,32.9481,33.0012,246299.0
2022-02-01 14:30:00,37.31,37.39,37.26,37.34,276557.0,33.01,33.0808,32.9658,33.0366,276557.0
2022-02-01 14:40:00,37.34,37.35,37.24,37.25,138950.0,33.0366,33.0454,32.9481,32.957,138950.0
2022-02-01 14:50:00,37.24,37.29,37.22,37.27,127253.0,32.9481,32.9923,32.9304,32.9747,127253.0
2022-02-01 15:00:00,37.27,37.4,37.25,37.4,150787.0,32.9747,33.0897,32.957,33.0897,150787.0
2022-02-01 15:10:00,37.4,37.42,37.29,37.33,241804.0,33.0897,33.1074,32.9923,33.0277,241804.0
2022-02-01 15:20:00,37.33,37.42,37.33,37.36,248940.0,33.0277,33.1074,33.0277,33.0543,248940.0
2022-02-01 15:30:00,37.36,37.42,37.34,37.36,251595.0,33.0543,33.1074,33.0366,33.0543,251595.0
2022-02-01 15:40:00,37.36,37.46,37.36,37.38,567099.0,33.0543,33.1428,33.0543,33.072,567099.0
2022-02-01 15:50:00,37.39,37.48,37.34,37.47,1843411.0,33.0808,33.1605,33.0366,33.1516,1843411.0
2022-02-02 09:30:00,37.53,38.04,37.53,37.97,615159.0,33.2047,33.6559,33.2047,33.594,615159.0
2022-02-02 09:40:00,37.96,38.05,37.79,37.86,215984.0,33.5851,33.6648,33.4347,33.4967,215984.0
2022-02-02 09:50:00,37.86,37.97,37.81,37.93,132626.0,33.4967,33.594,33.4524,33.5586,132626.0
2022-02-02 10:00:00,37.93,38.03,37.84,37.89,185122.0,33.5586,33.6471,33.479,33.5232,185122.0
2022-02-02 10:10:00,37.88,37.95,37.71,37.77,149092.0,33.5144,33.5763,33.3639,33.417,149092.0
2022-02-02 10:20:00,37.77,37.79,37.62,37.68,97352.0,33.417,33.4347,33.2843,33.3374,97352.0
2022-02-02 10:30:00,37.68,37.83,37.61,37.83,93341.0,33.3374,33.4701,33.2755,33.4701,93341.0
2022-02-02 10:40:00,37.83,37.98,37.78,37.96,171043.0,33.4701,33.6028,33.4259,33.5851,171043.0
2022-02-02 10:50:00,37.96,38.07,37.92,38.04,108154.0,33.5851,33.6825,33.5497,33.6559,108154.0
2022-02-02 11:00:00,38.03,38.05,37.92,37.92,87249.0,33.6471,33.6648,33.5497,33.5497,87249.0
2022-02-02 11:10:00,37.93,37.98,37.87,37.9,171698.0,33.5586,33.6028,33.5055,33.532,171698.0
2022-02-02 11:20:00,37.91,38.0,37.85,37.99,299864.0,33.5409,33.6205,33.4878,33.6117,299864.0
2022-02-02 11:30:00,37.98,37.99,37.82,37.84,92179.0,33.6028,33.6117,33.4613,33.479,92179.0
2022-02-02 11:40:00,37.84,37.9,37.81,37.84,215896.0,33.479,33.532,33.4524,33.479,215896.0
2022-02-02 11:50:00,37.85,37.88,37.77,37.8,176667.0,33.4878,33.5144,33.417,33.4436,176667.0
2022-02-02 12:00:00,37.79,37.85,37.76,37.84,264829.0,33.4347,33.4878,33.4082,33.479,264829.0
2022-02-02 12:10:00,37.84,37.86,37.76,37.78,215951.0,33.479,33.4967,33.4082,33.4259,215951.0
2022-02-02 12:20:00,37.78,37.99,37.78,37.98,187647.0,33.4259,33.6117,33.4259,33.6028,187647.0
2022-02-02 12:30:00,37.98,38.06,37.96,38.01,116665.0,33.6028,33.6736,33.5851,33.6294,116665.0
2022-02-02 12:40:00,38.01,38.03,37.96,37.99,80549.0,33.6294,33.6471,33.5851,33.6117,80549.0
2022-02-02 12:50:00,37.98,37.99,37.89,37.95,174571.0,33.6028,33.6117,33.5232,33.5763,174571.0
2022-02-02 13:00:00,37.95,38.02,37.94,37.98,68224.0,33.5763,33.6382,33.5674,33.6028,68224.0
2022-02-02 13:10:00,37.98,38.04,37.94,38.02,84608.0,33.6028,33.6559,33.5674,33.6382,84608.0
2022-02-02 13:20:00,38.02,38.03,37.94,37.98,74160.0,33.6382,33.6471,33.5674,33.6028,74160.0
2022-02-02 13:30:00,37.97,38.03,37.96,38.03,101521.0,33.594,33.6471,33.5851,33.6471,101521.0
2022-02-02 13:40:00,38.02,38.05,37.97,37.98,121372.0,33.6382,33.6648,33.594,33.6028,121372.0
2022-02-02 13:50:00,37.99,38.03,37.96,38.0,211191.0,33.6117,33.6471,33.5851,33.6205,211191.0
2022-02-02 14:00:00,38.0,38.04,37.99,38.04,180695.0,33.6205,33.6559,33.6117,33.6559,180695.0
2022-02-02 14:10:00,38.04,38.07,37.99,38.03,153906.0,33.6559,33.6825,33.6117,33.6471,153906.0
2022-02-02 14:20:00,38.03,38.04,37.96,38.01,112875.0,33.6471,33.6559,33.5851,33.6294,112875.0
2022-02-02 14:30:00,38.01,38.08,37.98,38.05,228070.0,33.6294,33.6913,33.6028,33.6648,228070.0
2022-02-02 14:40:00,38.05,38.14,38.04,38.08,349254.0,33.6648,33.7444,33.6559,33.6913,349254.0
2022-02-02 14:50:00,38.08,38.11,38.05,38.08,140838.0,33.6913,33.7178,33.6648,33.6913,140838.0
2022-02-02 15:00:00,38.08,38.12,38.04,38.1,283395.0,33.6913,33.7267,33.6559,33.709,283395.0
2022-02-02 15:10:00,38.09,38.19,38.09,38.16,304325.0,33.7001,33.7886,33.7001,33.7621,304325.0
2022-02-02 15:20:00,38.16,38.23,38.14,38.19,242730.0,33.7621,33.824,33.7444,33.7886,242730.0
2022-02-02 15:30:00,38.19,38.21,38.14,38.14,301767.0,33.7886,33.8063,33.7444,33.7444,301767.0
2022-02-02 15:40:00,38.15,38.2,38.13,38.16,455875.0,33.7532,33.7975,33.7355,33.7621,455875.0
2022-02-02 15:50:00,38.15,38.19,38.08,38.16,1258311.0,33.7532,33.7886,33.6913,33.7621,1258311.0
2022-02-03 09:30:00,37.87,38.12,37.76,38.09,181024.0,33.5055,33.7267,33.4082,33.7001,181024.0
2022-02-03 09:40:00,38.09,38.2,38.04,38.14,171501.0,33.7001,33.7975,33.6559,33.7444,171501.0
2022-02-03 09:50:00,38.15,38.25,38.09,38.15,146455.0,33.7532,33.8417,33.7001,33.7532,146455.0
2022-02-03 10:00:00,38.14,38.3,38.09,38.2,143024.0,33.7444,33.8859,33.7001,33.7975,143024.0
2022-02-03 10:10:00,38.2,38.35,38.18,38.3,142743.0,33.7975,33.9302,33.7798,33.8859,142743.0
2022-02-03 10:20:00,38.3,38.44,38.26,38.31,245150.0,33.8859,34.0098,33.8506,33.8948,245150.0
2022-02-03 10:30:00,38.3,38.38,38.26,38.36,160941.0,33.8859,33.9567,33.8506,33.939,160941.0
2022-02-03 10:40:00,38.35,38.4,38.29,38.32,240892.0,33.9302,33.9744,33.8771,33.9036,240892.0
2022-02-03 10:50:00,38.32,38.38,38.31,38.34,167277.0,33.9036,33.9567,33.8948,33.9213,167277.0
2022-02-03 11:00:00,38.34,38.4,38.29,38.3,126926.0,33.9213,33.9744,33.8771,33.8859,126926.0
2022-02-03 11:10:00,38.31,38.32,38.19,38.25,164083.0,33.8948,33.9036,33.7886,33.8417,164083.0
2022-02-03 11:20:00,38.24,38.25,38.07,38.09,131911.0,33.8329,33.8417,33.6825,33.7001,131911.0
2022-02-03 11:30:00,38.09,38.11,37.96,37.98,142938.0,33.7001,33.7178,33.5851,33.6028,142938.0
2022-02-03 11:40:00,37.98,37.99,37.92,37.94,119023.0,33.6028,33.6117,33.5497,33.5674,119023.0
2022-02-03 11:50:00,37.95,37.96,37.84,37.84,82430.0,33.5763,33.5851,33.479,33.479,82430.0
2022-02-03 12:00:00,37.84,37.9,37.79,37.85,98434.0,33.479,33.532,33.4347,33.4878,98434.0
2022-02-03 12:10:00,37.85,37.89,37.76,37.77,89897.0,33.4878,33.5232,33.4082,33.417,89897.0
2022-02-03 12:20:00,37.77,37.87,37.77,37.86,95861.0,33.417,33.5055,33.417,33.4967,95861.0
2022-02-03 12:30:00,37.85,37.92,37.83,37.86,100234.0,33.4878,33.5497,33.4701,33.4967,100234.0
2022-02-03 12:40:00,37.87,37.95,37.82,37.87,95020.0,33.5055,33.5763,33.4613,33.5055,95020.0
2022-02-03 12:50:00,37.88,37.97,37.88,37.96,59892.0,33.5144,33.594,33.5144,33.5851,59892.0
2022-02-03 13:00:00,37.95,37.95,37.85,37.86,59279.0,33.5763,33.5763,33.4878,33.4967,59279.0
2022-02-03 13:10:00,37.86,37.95,37.84,37.94,47377.0,33.4967,33.5763,33.479,33.5674,47377.0
2022-02-03 13:20:00,37.93,37.99,37.93,37.95,51676.0,33.5586,33.6117,33.5586,33.5763,51676.0
2022-02-03 13:30:00,37.95,38.0,37.92,37.93,79016.0,33.5763,33.6205,33.5497,33.5586,79016.0
2022-02-03 13:40:00,37.93,37.98,37.92,37.97,37990.0,33.5586,33.6028,33.5497,33.594,37990.0
2022-02-03 13:50:00,37.96,37.99,37.93,37.98,53188.0,33.5851,33.6117,33.5586,33.6028,53188.0
2022-02-03 14:00:00,37.98,38.07,37.97,38.05,102370.0,33.6028,33.6825,33.594,33.6648,102370.0
2022-02-03 14:10:00,38.05,38.06,38.03,38.04,87118.0,33.6648,33.6736,33.6471,33.6559,87118.0
2022-02-03 14:20:00,38.04,38.06,37.94,37.98,60822.0,33.6559,33.6736,33.5674,33.6028,60822.0
2022-02-03 14:30:00,37.98,38.01,37.93,37.95,92468.0,33.6028,33.6294,33.5586,33.5763,92468.0
2022-02-03 14:40:00,37.95,37.96,37.88,37.93,82777.0,33.5763,33.5851,33.5144,33.5586,82777.0
2022-02-03 14:50:00,37.93,37.99,37.92,37.96,66255.0,33.5586,33.6117,33.5497,33.5851,66255.0
2022-02-03 15:00:00,37.95,37.99,37.9,37.91,122307.0,33.5763,33.6117,33.532,33.5409,122307.0
2022-02-03 15:10:00,37.91,38.06,37.89,38.06,103892.0,33.5409,33.6736,33.5232,33.6736,103892.0
2022-02-03 15:20:00,38.05,38.09,37.96,37.98,83812.0,33.6648,33.7001,33.5851,33.6028,83812.0
2022-02-03 15:30:00,37.98,37.99,37.8,37.82,157957.0,33.6028,33.6117,33.4436,33.4613,157957.0
2022-02-03 15:40:00,37.81,37.88,37.74,37.77,220710.0,33.4524,33.5144,33.3905,33.417,220710.0
2022-02-03 15:50:00,37.76,37.79,37.66,37.72,483193.0,33.4082,33.4347,33.3197,33.3728,483193.0
2022-02-04 09:30:00,37.49,37.64,37.43,37.5,203986.0,33.1693,33.302,33.1162,33.1781,203986.0
2022-02-04 09:40:00,37.5,37.64,37.33,37.39,166579.0,33.1781,33.302,33.0277,33.0808,166579.0
2022-02-04 09:50:00,37.39,37.44,37.27,37.35,119337.0,33.0808,33.1251,32.9747,33.0454,119337.0
2022-02-04 10:00:00,37.36,37.4,37.12,37.12,125832.0,33.0543,33.0897,32.8419,32.8419,125832.0
2022-02-04 10:10:00,37.13,37.36,37.07,37.33,104538.0,32.8508,33.0543,32.7977,33.0277,104538.0
2022-02-04 10:20:00,37.33,37.45,37.23,37.23,170716.0,33.0277,33.1339,32.9393,32.9393,170716.0
2022-02-04 10:30:00,37.23,37.31,37.08,37.13,122703.0,32.9393,33.01,32.8066,32.8508,122703.0
2022-02-04 10:40:00,37.14,37.17,37.01,37.04,116091.0,32.8596,32.8862,32.7446,32.7712,116091.0
2022-02-04 10:50:00,37.04,37.12,37.0,37.07,140400.0,32.7712,32.8419,32.7358,32.7977,140400.0
2022-02-04 11:00:00,37.06,37.13,37.01,37.09,88250.0,32.7889,32.8508,32.7446,32.8154,88250.0
2022-02-04 11:10:00,37.1,37.19,37.03,37.16,82190.0,32.8242,32.9039,32.7623,32.8773,82190.0
2022-02-04 11:20:00,37.16,37.32,37.12,37.32,94962.0,32.8773,33.0189,32.8419,33.0189,94962.0
2022-02-04 11:30:00,37.32,37.47,37.31,37.46,133513.0,33.0189,33.1516,33.01,33.1428,133513.0
2022-02-04 11:40:00,37.46,37.57,37.45,37.51,292726.0,33.1428,33.2401,33.1339,33.187,292726.0
2022-02-04 11:50:00,37.51,37.59,37.48,37.53,83278.0,33.187,33.2578,33.1605,33.2047,83278.0
2022-02-04 12:00:00,37.53,37.55,37.49,37.54,52999.0,33.2047,33.2224,33.1693,33.2135,52999.0
2022-02-04 12:10:00,37.54,37.56,37.48,37.51,153234.0,33.2135,33.2312,33.1605,33.187,153234.0
2022-02-04 12:20:00,37.51,37.58,37.51,37.55,59984.0,33.187,33.2489,33.187,33.2224,59984.0
2022-02-04 12:30:00,37.55,37.6,37.5,37.55,64364.0,33.2224,33.2666,33.1781,33.2224,64364.0
2022-02-04 12:40:00,37.55,37.57,37.51,37.54,70856.0,33.2224,33.2401,33.187,33.2135,70856.0
2022-02-04 12:50:00,37.54,37.54,37.49,37.51,70231.0,33.2135,33.2135,33.1693,33.187,70231.0
2022-02-04 13:00:00,37.51,37.65,37.51,37.65,123574.0,33.187,33.3109,33.187,33.3109,123574.0
2022-02-04 13:10:00,37.64,37.66,37.59,37.61,66023.0,33.302,33.3197,33.2578,33.2755,66023.0
2022-02-04 13:20:00,37.61,37.66,37.6,37.62,51066.0,33.2755,33.3197,33.2666,33.2843,51066.0
2022-02-04 13:30:00,37.63,37.68,37.6,37.68,55906.0,33.2932,33.3374,33.2666,33.3374,55906.0
2022-02-04 13:40:00,37.67,37.75,37.67,37.74,90324.0,33.3286,33.3993,33.3286,33.3905,90324.0
2022-02-04 13:50:00,37.75,37.76,37.71,37.75,65606.0,33.3993,33.4082,33.3639,33.3993,65606.0
2022-02-04 14:00:00,37.75,37.76,37.67,37.73,68692.0,33.3993,33.4082,33.3286,33.3816,68692.0
2022-02-04 14:10:00,37.73,37.74,37.65,37.65,57240.0,33.3816,33.3905,33.3109,33.3109,57240.0
2022-02-04 14:20:00,37.65,37.72,37.64,37.71,62156.0,33.3109,33.3728,33.302,33.3639,62156.0
2022-02-04 14:30:00,37.7,37.78,37.7,37.76,80877.0,33.3551,33.4259,33.3551,33.4082,80877.0
2022-02-04 14:40:00,37.75,37.78,37.72,37.77,97878.0,33.3993,33.4259,33.3728,33.417,97878.0
2022-02-04 14:50:00,37.77,37.84,37.75,37.83,100731.0,33.417,33.479,33.3993,33.4701,100731.0
2022-02-04 15:00:00,37.84,37.92,37.83,37.91,179097.0,33.479,33.5497,33.4701,33.5409,179097.0
2022-02-04 15:10:00,37.91,37.97,37.9,37.91,174067.0,33.5409,33.594,33.532,33.5409,174067.0
2022-02-04 15:20:00,37.91,37.96,37.89,37.91,124536.0,33.5409,33.5851,33.5232,33.5409,124536.0
2022-02-04 15:30:00,37.92,37.99,37.85,37.85,244933.0,33.5497,33.6117,33.4878,33.4878,244933.0
2022-02-04 15:40:00,37.86,37.9,37.74,37.78,199831.0,33.4967,33.532,33.3905,33.4259,199831.0
2022-02-04 15:50:00,37.78,37.85,37.6,37.61,557826.0,33.4259,33.4878,33.2666,33.2755,557826.0
2022-02-07 09:30:00,37.53,37.74,37.39,37.45,284232.0,33.2047,33.3905,33.0808,33.1339,284232.0
2022-02-07 09:40:00,37.46,37.57,37.41,37.44,138594.0,33.1428,33.2401,33.0985,33.1251,138594.0
2022-02-07 09:50:00,37.44,37.56,37.43,37.46,131407.0,33.1251,33.2312,33.1162,33.1428,131407.0
2022-02-07 10:00:00,37.45,37.56,37.39,37.53,135459.0,33.1339,33.2312,33.0808,33.2047,135459.0
2022-02-07 10:10:00,37.53,37.54,37.34,37.34,161590.0,33.2047,33.2135,33.0366,33.0366,161590.0
2022-02-07 10:20:00,37.34,37.48,37.32,37.45,91043.0,33.0366,33.1605,33.0189,33.1339,91043.0
2022-02-07 10:30:00,37.45,37.58,37.4,37.48,93361.0,33.1339,33.2489,33.0897,33.1605,93361.0
2022-02-07 10:40:00,37.48,37.5,37.39,37.41,94797.0,33.1605,33.1781,33.0808,33.0985,94797.0
2022-02-07 10:50:00,37.4,37.49,37.35,37.48,82369.0,33.0897,33.1693,33.0454,33.1605,82369.0
2022-02-07 11:00:00,37.48,37.48,37.37,37.39,82830.0,33.1605,33.1605,33.0631,33.0808,82830.0
2022-02-07 11:10:00,37.4,37.47,37.39,37.47,73388.0,33.0897,33.1516,33.0808,33.1516,73388.0
2022-02-07 11:20:00,37.47,37.58,37.45,37.52,85393.0,33.1516,33.2489,33.1339,33.1958,85393.0
2022-02-07 11:30:00,37.51,37.54,37.4,37.41,79014.0,33.187,33.2135,33.0897,33.0985,79014.0
2022-02-07 11:40:00,37.41,37.42,37.34,37.38,59167.0,33.0985,33.1074,33.0366,33.072,59167.0
2022-02-07 11:50:00,37.38,37.42,37.3,37.4,210967.0,33.072,33.1074,33.0012,33.0897,210967.0
2022-02-07 12:00:00,37.39,37.41,37.3,37.31,62941.0,33.0808,33.0985,33.0012,33.01,62941.0
2022-02-07 12:10:00,37.3,37.37,37.28,37.37,60050.0,33.0012,33.0631,32.9835,33.0631,60050.0
2022-02-07 12:20:00,37.37,37.39,37.22,37.22,134590.0,33.0631,33.0808,32.9304,32.9304,134590.0
2022-02-07 12:30:00,37.22,37.34,37.19,37.3,79108.0,32.9304,33.0366,32.9039,33.0012,79108.0
2022-02-07 12:40:00,37.3,37.4,37.29,37.37,63713.0,33.0012,33.0897,32.9923,33.0631,63713.0
2022-02-07 12:50:00,37.38,37.4,37.31,37.32,94382.0,33.072,33.0897,33.01,33.0189,94382.0
2022-02-07 13:00:00,37.32,37.33,37.15,37.2,322904.0,33.0189,33.0277,32.8685,32.9127,322904.0
2022-02-07 13:10:00,37.2,37.4,37.18,37.38,155058.0,32.9127,33.0897,32.895,33.072,155058.0
2022-02-07 13:20:00,37.38,37.44,37.37,37.43,86390.0,33.072,33.1251,33.0631,33.1162,86390.0
2022-02-07 13:30:00,37.43,37.47,37.4,37.47,78488.0,33.1162,33.1516,33.0897,33.1516,78488.0
2022-02-07 13:40:00,37.46,37.49,37.44,37.48,102954.0,33.1428,33.1693,33.1251,33.1605,102954.0
2022-02-07 13:50:00,37.47,37.57,37.46,37.55,65215.0,33.1516,33.2401,33.1428,33.2224,65215.0
2022-02-07 14:00:00,37.55,37.56,37.48,37.49,69507.0,33.2224,33.2312,33.1605,33.1693,69507.0
2022-02-07 14:10:00,37.49,37.51,37.44,37.48,133989.0,33.1693,33.187,33.1251,33.1605,133989.0
2022-02-07 14:20:00,37.48,37.54,37.43,37.52,138523.0,33.1605,33.2135,33.1162,33.1958,138523.0
2022-02-07 14:30:00,37.53,37.57,37.48,37.54,79668.0,33.2047,33.2401,33.1605,33.2135,79668.0
2022-02-07 14:40:00,37.54,37.59,37.53,37.55,73949.0,33.2135,33.2578,33.2047,33.2224,73949.0
2022-02-07 14:50:00,37.55,37.57,37.49,37.55,158424.0,33.2224,33.2401,33.1693,33.2224,158424.0
2022-02-07 15:00:00,37.55,37.63,37.52,37.63,98591.0,33.2224,33.2932,33.1958,33.2932,98591.0
2022-02-07 15:10:00,37.62,37.7,37.6,37.65,120838.0,33.2843,33.3551,33.2666,33.3109,120838.0
2022-02-07 15:20:00,37.64,37.66,37.59,37.6,171746.0,33.302,33.3197,33.2578,33.2666,171746.0
2022-02-07 15:30:00,37.6,37.67,37.53,37.55,248465.0,33.2666,33.3286,33.2047,33.2224,248465.0
2022-02-07 15:40:00,37.54,37.58,37.41,37.44,233974.0,33.2135,33.2489,33.0985,33.1251,233974.0
2022-02-07 15:50:00,37.43,37.53,37.33,37.48,575579.0,33.1162,33.2047,33.0277,33.1605,575579.0
2022-02-08 09:30:00,37.5,37.7,37.32,37.34,230069.0,33.1781,33.3551,33.0189,33.0366,230069.0
2022-02-08 09:40:00,37.34,37.44,37.27,37.39,152553.0,33.0366,33.1251,32.9747,33.0808,152553.0
2022-02-08 09:50:00,37.39,37.49,37.33,37.41,106072.0,33.0808,33.1693,33.0277,33.0985,106072.0
2022-02-08 10:00:00,37.41,37.44,37.25,37.36,103001.0,33.0985,33.1251,32.957,33.0543,103001.0
2022-02-08 10:10:00,37.35,37.53,37.33,37.5,113926.0,33.0454,33.2047,33.0277,33.1781,113926.0
2022-02-08 10:20:00,37.5,37.52,37.38,37.43,128385.0,33.1781,33.1958,33.072,33.1162,128385.0
2022-02-08 10:30:00,37.43,37.52,37.42,37.51,61551.0,33.1162,33.1958,33.1074,33.187,61551.0
2022-02-08 10:40:00,37.5,37.61,37.45,37.61,56318.0,33.1781,33.2755,33.1339,33.2755,56318.0
2022-02-08 10:50:00,37.61,37.67,37.59,37.62,64948.0,33.2755,33.3286,33.2578,33.2843,64948.0
2022-02-08 11:00:00,37.62,37.69,37.61,37.68,72207.0,33.2843,33.3462,33.2755,33.3374,72207.0
2022-02-08 11:10:00,37.69,37.76,37.63,37.73,140862.0,33.3462,33.4082,33.2932,33.3816,140862.0
2022-02-08 11:20:00,37.74,37.75,37.66,37.68,75148.0,33.3905,33.3993,33.3197,33.3374,75148.0
2022-02-08 11:30:00,37.69,37.77,37.68,37.77,49784.0,33.3462,33.417,33.3374,33.417,49784.0
2022-02-08 11:40:00,37.77,37.82,37.76,37.81,141736.0,33.417,33.4613,33.4082,33.4524,141736.0
2022-02-08 11:50:00,37.82,37.86,37.77,37.83,75379.0,33.4613,33.4967,33.417,33.4701,75379.0
2022-02-08 12:00:00,37.83,37.87,37.81,37.84,58031.0,33.4701,33.5055,33.4524,33.479,58031.0
2022-02-08 12:10:00,37.84,37.85,37.8,37.8,55163.0,33.479,33.4878,33.4436,33.4436,55163.0
2022-02-08 12:20:00,37.81,37.88,37.79,37.88,63863.0,33.4524,33.5144,33.4347,33.5144,63863.0
2022-02-08 12:30:00,37.88,37.97,37.86,37.96,58608.0,33.5144,33.594,33.4967,33.5851,58608.0
2022-02-08 12:40:00,37.95,38.0,37.95,37.96,43854.0,33.5763,33.6205,33.5763,33.5851,43854.0
2022-02-08 12:50:00,37.95,37.99,37.95,37.95,43561.0,33.5763,33.6117,33.5763,33.5763,43561.0
2022-02-08 13:00:00,37.95,37.99,37.93,37.98,53760.0,33.5763,33.6117,33.5586,33.6028,53760.0
2022-02-08 13:10:00,37.98,38.02,37.93,37.99,83106.0,33.6028,33.6382,33.5586,33.6117,83106.0
2022-02-08 13:20:00,37.98,38.01,37.94,37.97,52692.0,33.6028,33.6294,33.5674,33.594,52692.0
2022-02-08 13:30:00,37.96,38.03,37.95,37.99,68033.0,33.5851,33.6471,33.5763,33.6117,68033.0
2022-02-08 13:40:00,38.0,38.0,37.93,37.96,60773.0,33.6205,33.6205,33.5586,33.5851,60773.0
2022-02-08 13:50:00,37.96,38.01,37.92,38.0,53002.0,33.5851,33.6294,33.5497,33.6205,53002.0
2022-02-08 14:00:00,37.99,38.01,37.96,38.01,56874.0,33.6117,33.6294,33.5851,33.6294,56874.0
2022-02-08 14:10:00,38.0,38.01,37.93,37.97,53244.0,33.6205,33.6294,33.5586,33.594,53244.0
2022-02-08 14:20:00,37.97,37.97,37.83,37.84,88590.0,33.594,33.594,33.4701,33.479,88590.0
2022-02-08 14:30:00,37.84,37.88,37.75,37.76,114823.0,33.479,33.5144,33.3993,33.4082,114823.0
2022-02-08 14:40:00,37.76,37.81,37.75,37.78,58040.0,33.4082,33.4524,33.3993,33.4259,58040.0
2022-02-08 14:50:00,37.79,37.86,37.77,37.8,74473.0,33.4347,33.4967,33.417,33.4436,74473.0
2022-02-08 15:00:00,37.79,37.83,37.73,37.82,84769.0,33.4347,33.4701,33.3816,33.4613,84769.0
2022-02-08 15:10:00,37.82,37.95,37.81,37.93,119953.0,33.4613,33.5763,33.4524,33.5586,119953.0
2022-02-08 15:20:00,37.93,37.94,37.88,37.9,120377.0,33.5586,33.5674,33.5144,33.532,120377.0
2022-02-08 15:30:00,37.91,37.91,37.87,37.91,271148.0,33.5409,33.5409,33.5055,33.5409,271148.0
2022-02-08 15:40:00,37.91,38.06,37.9,38.0,357906.0,33.5409,33.6736,33.532,33.6205,357906.0
2022-02-08 15:50:00,38.0,38.1,37.96,37.98,554134.0,33.6205,33.709,33.5851,33.6028,554134.0
2022-02-09 09:30:00,38.17,38.29,38.06,38.13,266276.0,33.7709,33.8771,33.6736,33.7355,266276.0
2022-02-09 09:40:00,38.14,38.3,38.02,38.29,274219.0,33.7444,33.8859,33.6382,33.8771,274219.0
2022-02-09 09:50:00,38.29,38.29,37.98,38.01,184221.0,33.8771,33.8771,33.6028,33.6294,184221.0
2022-02-09 10:00:00,38.02,38.05,37.9,38.01,162454.0,33.6382,33.6648,33.532,33.6294,162454.0
2022-02-09 10:10:00,38.02,38.12,37.95,38.05,164072.0,33.6382,33.7267,33.5763,33.6648,164072.0
2022-02-09 10:20:00,38.05,38.1,38.04,38.08,125304.0,33.6648,33.709,33.6559,33.6913,125304.0
2022-02-09 10:30:00,38.08,38.13,38.02,38.02,136901.0,33.6913,33.7355,33.6382,33.6382,136901.0
2022-02-09 10:40:00,38.02,38.06,37.93,37.95,215759.0,33.6382,33.6736,33.5586,33.5763,215759.0
2022-02-09 10:50:00,37.96,38.07,37.95,38.07,196165.0,33.5851,33.6825,33.5763,33.6825,196165.0
2022-02-09 11:00:00,38.07,38.09,37.92,37.93,156313.0,33.6825,33.7001,33.5497,33.5586,156313.0
2022-02-09 11:10:00,37.93,37.93,37.8,37.82,249182.0,33.5586,33.5586,33.4436,33.4613,249182.0
2022-02-09 11:20:00,37.83,37.9,37.8,37.88,133765.0,33.4701,33.532,33.4436,33.5144,133765.0
2022-02-09 11:30:00,37.88,37.94,37.82,37.94,147092.0,33.5144,33.5674,33.4613,33.5674,147092.0
2022-02-09 11:40:00,37.94,37.96,37.91,37.96,70878.0,33.5674,33.5851,33.5409,33.5851,70878.0
2022-02-09 11:50:00,37.96,38.02,37.94,37.98,96664.0,33.5851,33.6382,33.5674,33.6028,96664.0
2022-02-09 12:00:00,37.98,38.05,37.98,38.05,106896.0,33.6028,33.6648,33.6028,33.6648,106896.0
2022-02-09 12:10:00,38.05,38.05,37.91,38.04,158680.0,33.6648,33.6648,33.5409,33.6559,158680.0
2022-02-09 12:20:00,38.03,38.07,38.01,38.05,90651.0,33.6471,33.6825,33.6294,33.6648,90651.0
2022-02-09 12:30:00,38.06,38.15,38.04,38.15,106097.0,33.6736,33.7532,33.6559,33.7532,106097.0
2022-02-09 12:40:00,38.15,38.17,38.11,38.15,103751.0,33.7532,33.7709,33.7178,33.7532,103751.0
2022-02-09 12:50:00,38.16,38.19,38.12,38.19,115291.0,33.7621,33.7886,33.7267,33.7886,115291.0
2022-02-09 13:00:00,38.19,38.21,38.16,38.18,89892.0,33.7886,33.8063,33.7621,33.7798,89892.0
2022-02-09 13:10:00,38.19,38.22,38.18,38.2,92906.0,33.7886,33.8152,33.7798,33.7975,92906.0
2022-02-09 13:20:00,38.2,38.27,38.19,38.25,74946.0,33.7975,33.8594,33.7886,33.8417,74946.0
2022-02-09 13:30:00,38.25,38.3,38.22,38.29,66245.0,33.8417,33.8859,33.8152,33.8771,66245.0
2022-02-09 13:40:00,38.29,38.29,38.22,38.26,91819.0,33.8771,33.8771,33.8152,33.8506,91819.0
2022-02-09 13:50:00,38.26,38.3,38.21,38.22,124199.0,33.8506,33.8859,33.8063,33.8152,124199.0
2022-02-09 14:00:00,38.22,38.29,38.21,38.28,68935.0,33.8152,33.8771,33.8063,33.8683,68935.0
2022-02-09 14:10:00,38.28,38.3,38.25,38.29,280386.0,33.8683,33.8859,33.8417,33.8771,280386.0
2022-02-09 14:20:00,38.29,38.38,38.28,38.33,211440.0,33.8771,33.9567,33.8683,33.9125,211440.0
2022-02-09 14:30:00,38.33,38.35,38.27,38.34,90683.0,33.9125,33.9302,33.8594,33.9213,90683.0
2022-02-09 14:40:00,38.34,38.37,38.31,38.31,70940.0,33.9213,33.9479,33.8948,33.8948,70940.0
2022-02-09 14:50:00,38.31,38.34,38.23,38.25,94694.0,33.8948,33.9213,33.824,33.8417,94694.0
2022-02-09 15:00:00,38.24,38.29,38.2,38.25,134539.0,33.8329,33.8771,33.7975,33.8417,134539.0
2022-02-09 15:10:00,38.25,38.3,38.24,38.27,110377.0,33.8417,33.8859,33.8329,33.8594,110377.0
2022-02-09 15:20:00,38.28,38.36,38.27,38.36,117442.0,33.8683,33.939,33.8594,33.939,117442.0
2022-02-09 15:30:00,38.36,38.49,38.32,38.47,360320.0,33.939,34.054,33.9036,34.0364,360320.0
2022-02-09 15:40:00,38.46,38.47,38.39,38.44,419398.0,34.0275,34.0364,33.9656,34.0098,419398.0
2022-02-09 15:50:00,38.44,38.5,38.38,38.41,828150.0,34.0098,34.0629,33.9567,33.9833,828150.0
2022-02-10 09:30:00,38.0,38.57,37.9,38.55,290280.0,33.6205,34.1248,33.532,34.1071,290280.0
2022-02-10 09:40:00,38.55,38.66,38.45,38.57,296763.0,34.1071,34.2045,34.0187,34.1248,296763.0
2022-02-10 09:50:00,38.57,38.73,38.52,38.72,214812.0,34.1248,34.2664,34.0806,34.2575,214812.0
2022-02-10 10:00:00,38.72,38.84,38.64,38.81,172746.0,34.2575,34.3637,34.1868,34.3372,172746.0
2022-02-10 10:10:00,38.81,38.92,38.73,38.78,206195.0,34.3372,34.4345,34.2664,34.3106,206195.0
2022-02-10 10:20:00,38.78,38.84,38.71,38.73,130948.0,34.3106,34.3637,34.2487,34.2664,130948.0
2022-02-10 10:30:00,38.73,38.81,38.66,38.81,176066.0,34.2664,34.3372,34.2045,34.3372,176066.0
2022-02-10 10:40:00,38.8,38.87,38.67,38.84,125389.0,34.3283,34.3903,34.2133,34.3637,125389.0
2022-02-10 10:50:00,38.84,38.87,38.6,38.69,155194.0,34.3637,34.3903,34.1514,34.231,155194.0
2022-02-10 11:00:00,38.68,38.78,38.6,38.75,87879.0,34.2222,34.3106,34.1514,34.2841,87879.0
2022-02-10 11:10:00,38.75,38.76,38.62,38.66,114457.0,34.2841,34.2929,34.1691,34.2045,114457.0
2022-02-10 11:20:00,38.65,38.87,38.62,38.84,311917.0,34.1956,34.3903,34.1691,34.3637,311917.0
2022-02-10 11:30:00,38.82,38.84,38.72,38.73,113798.0,34.346,34.3637,34.2575,34.2664,113798.0
2022-02-10 11:40:00,38.73,38.85,38.73,38.84,66667.0,34.2664,34.3726,34.2664,34.3637,66667.0
2022-02-10 11:50:00,38.84,38.86,38.79,38.81,77144.0,34.3637,34.3814,34.3195,34.3372,77144.0
2022-02-10 12:00:00,38.8,38.91,38.79,38.89,111132.0,34.3283,34.4256,34.3195,34.4079,111132.0
2022-02-10 12:10:00,38.9,38.98,38.85,38.95,145575.0,34.4168,34.4876,34.3726,34.461,145575.0
2022-02-10 12:20:00,38.96,39.04,38.93,39.04,197834.0,34.4699,34.5407,34.4433,34.5407,197834.0
2022-02-10 12:30:00,39.03,39.07,38.97,39.01,138789.0,34.5318,34.5672,34.4787,34.5141,138789.0
2022-02-10 12:40:00,39.0,39.04,38.63,38.71,126396.0,34.5053,34.5407,34.1779,34.2487,126396.0
2022-02-10 12:50:00,38.7,38.75,38.65,38.73,79750.0,34.2398,34.2841,34.1956,34.2664,79750.0
2022-02-10 13:00:00,38.73,38.77,38.68,38.72,82285.0,34.2664,34.3018,34.2222,34.2575,82285.0
2022-02-10 13:10:00,38.72,38.79,38.58,38.59,99753.0,34.2575,34.3195,34.1337,34.1425,99753.0
2022-02-10 13:20:00,38.59,38.64,38.52,38.55,114492.0,34.1425,34.1868,34.0806,34.1071,114492.0
2022-02-10 13:30:00,38.54,38.59,38.37,38.44,98093.0,34.0983,34.1425,33.9479,34.0098,98093.0
2022-02-10 13:40:00,38.44,38.51,38.43,38.47,92930.0,34.0098,34.0717,34.001,34.0364,92930.0
2022-02-10 13:50:00,38.47,38.5,38.4,38.49,74033.0,34.0364,34.0629,33.9744,34.054,74033.0
2022-02-10 14:00:00,38.49,38.51,38.32,38.33,80926.0,34.054,34.0717,33.9036,33.9125,80926.0
2022-02-10 14:10:00,38.34,38.35,38.21,38.21,101934.0,33.9213,33.9302,33.8063,33.8063,101934.0
2022-02-10 14:20:00,38.22,38.34,38.18,38.3,108062.0,33.8152,33.9213,33.7798,33.8859,108062.0
2022-02-10 14:30:00,38.29,38.38,38.26,38.3,130866.0,33.8771,33.9567,33.8506,33.8859,130866.0
2022-02-10 14:40:00,38.31,38.36,38.25,38.25,103861.0,33.8948,33.939,33.8417,33.8417,103861.0
2022-02-10 14:50:00,38.26,38.27,38.15,38.2,103229.0,33.8506,33.8594,33.7532,33.7975,103229.0
2022-02-10 15:00:00,38.21,38.28,38.12,38.28,149775.0,33.8063,33.8683,33.7267,33.8683,149775.0
2022-02-10 15:10:00,38.29,38.33,38.18,38.21,113115.0,33.8771,33.9125,33.7798,33.8063,113115.0
2022-02-10 15:20:00,38.22,38.25,38.14,38.17,126569.0,33.8152,33.8417,33.7444,33.7709,126569.0
2022-02-10 15:30:00,38.16,38.19,38.08,38.13,126170.0,33.7621,33.7886,33.6913,33.7355,126170.0
2022-02-10 15:40:00,38.13,38.14,37.96,38.01,269942.0,33.7355,33.7444,33.5851,33.6294,269942.0
2022-02-10 15:50:00,38.01,38.22,37.94,38.12,620101.0,33.6294,33.8152,33.5674,33.7267,620101.0
2022-02-11 09:30:00,38.11,38.26,38.01,38.2,171825.0,33.7178,33.8506,33.6294,33.7975,171825.0
2022-02-11 09:40:00,38.2,38.33,38.04,38.28,157560.0,33.7975,33.9125,33.6559,33.8683,157560.0
2022-02-11 09:50:00,38.29,38.4,38.2,38.23,112533.0,33.8771,33.9744,33.7975,33.824,112533.0
2022-02-11 10:00:00,38.23,38.35,38.2,38.27,118217.0,33.824,33.9302,33.7975,33.8594,118217.0
2022-02-11 10:10:00,38.27,38.31,38.08,38.14,122076.0,33.8594,33.8948,33.6913,33.7444,122076.0
2022-02-11 10:20:00,38.15,38.26,38.15,38.19,120785.0,33.7532,33.8506,33.7532,33.7886,120785.0
2022-02-11 10:30:00,38.19,38.27,38.11,38.22,96207.0,33.7886,33.8594,33.7178,33.8152,96207.0
2022-02-11 10:40:00,38.23,38.24,38.09,38.1,70239.0,33.824,33.8329,33.7001,33.709,70239.0
2022-02-11 10:50:00,38.1,38.12,38.04,38.08,103249.0,33.709,33.7267,33.6559,33.6913,103249.0
2022-02-11 11:00:00,38.08,38.2,38.05,38.06,80545.0,33.6913,33.7975,33.6648,33.6736,80545.0
2022-02-11 11:10:00,38.06,38.09,37.96,38.01,94777.0,33.6736,33.7001,33.5851,33.6294,94777.0
2022-02-11 11:20:00,38.01,38.09,38.01,38.04,73330.0,33.6294,33.7001,33.6294,33.6559,73330.0
2022-02-11 11:30:00,38.05,38.09,37.91,37.97,104967.0,33.6648,33.7001,33.5409,33.594,104967.0
2022-02-11 11:40:00,37.97,38.01,37.94,37.96,53021.0,33.594,33.6294,33.5674,33.5851,53021.0
2022-02-11 11:50:00,37.96,38.02,37.93,37.99,77722.0,33.5851,33.6382,33.5586,33.6117,77722.0
2022-02-11 12:00:00,37.98,38.07,37.96,38.02,76236.0,33.6028,33.6825,33.5851,33.6382,76236.0
2022-02-11 12:10:00,38.01,38.09,38.0,38.02,78290.0,33.6294,33.7001,33.6205,33.6382,78290.0
2022-02-11 12:20:00,38.03,38.06,38.01,38.06,56937.0,33.6471,33.6736,33.6294,33.6736,56937.0
2022-02-11 12:30:00,38.05,38.08,38.03,38.06,67140.0,33.6648,33.6913,33.6471,33.6736,67140.0
2022-02-11 12:40:00,38.07,38.08,38.01,38.01,52902.0,33.6825,33.6913,33.6294,33.6294,52902.0
2022-02-11 12:50:00,38.0,38.0,37.88,37.95,117877.0,33.6205,33.6205,33.5144,33.5763,117877.0
2022-02-11 13:00:00,37.94,38.01,37.92,38.0,73119.0,33.5674,33.6294,33.5497,33.6205,73119.0
2022-02-11 13:10:00,38.0,38.0,37.91,37.94,63042.0,33.6205,33.6205,33.5409,33.5674,63042.0
2022-02-11 13:20:00,37.94,37.95,37.82,37.83,59712.0,33.5674,33.5763,33.4613,33.4701,59712.0
2022-02-11 13:30:00,37.83,37.83,37.56,37.57,158891.0,33.4701,33.4701,33.2312,33.2401,158891.0
2022-02-11 13:40:00,37.58,37.64,37.4,37.51,149279.0,33.2489,33.302,33.0897,33.187,149279.0
2022-02-11 13:50:00,37.51,37.55,37.42,37.45,122505.0,33.187,33.2224,33.1074,33.1339,122505.0
2022-02-11 14:00:00,37.44,37.52,37.29,37.39,173579.0,33.1251,33.1958,32.9923,33.0808,173579.0
2022-02-11 14:10:00,37.4,37.6,37.36,37.55,193566.0,33.0897,33.2666,33.0543,33.2224,193566.0
2022-02-11 14:20:00,37.55,37.62,37.33,37.37,168209.0,33.2224,33.2843,33.0277,33.0631,168209.0
2022-02-11 14:30:00,37.38,37.54,37.33,37.42,158376.0,33.072,33.2135,33.0277,33.1074,158376.0
2022-02-11 14:40:00,37.43,37.44,37.25,37.27,117324.0,33.1162,33.1251,32.957,32.9747,117324.0
2022-02-11 14:50:00,37.27,37.35,37.2,37.33,169758.0,32.9747,33.0454,32.9127,33.0277,169758.0
2022-02-11 15:00:00,37.32,37.45,37.28,37.29,165723.0,33.0189,33.1339,32.9835,32.9923,165723.0
2022-02-11 15:10:00,37.29,37.39,37.23,37.25,145566.0,32.9923,33.0808,32.9393,32.957,145566.0
2022-02-11 15:20:00,37.25,37.36,37.21,37.36,141642.0,32.957,33.0543,32.9216,33.0543,141642.0
2022-02-11 15:30:00,37.35,37.38,37.2,37.24,165844.0,33.0454,33.072,32.9127,32.9481,165844.0
2022-02-11 15:40:00,37.24,37.43,37.12,37.41,260234.0,32.9481,33.1162,32.8419,33.0985,260234.0
2022-02-11 15:50:00,37.42,37.49,37.32,37.33,615231.0,33.1074,33.1693,33.0189,33.0277,615231.0
2022-02-14 09:30:00,37.26,37.31,36.97,36.99,259473.0,32.9658,33.01,32.7092,32.7269,259473.0
2022-02-14 09:40:00,36.99,37.13,36.79,36.88,240424.0,32.7269,32.8508,32.55,32.6296,240424.0
2022-02-14 09:50:00,36.87,36.88,36.63,36.67,266650.0,32.6208,32.6296,32.4084,32.4438,266650.0
2022-02-14 10:00:00,36.67,36.69,36.43,36.49,210480.0,32.4438,32.4615,32.2315,32.2845,210480.0
2022-02-14 10:10:00,36.49,36.65,36.25,36.45,194362.0,32.2845,32.4261,32.0722,32.2492,194362.0
2022-02-14 10:20:00,36.45,36.51,36.36,36.43,140983.0,32.2492,32.3022,32.1695,32.2315,140983.0
2022-02-14 10:30:00,36.42,36.45,36.22,36.26,108772.0,32.2226,32.2492,32.0457,32.0811,108772.0
2022-02-14 10:40:00,36.28,36.37,36.27,36.32,82687.0,32.0987,32.1784,32.0899,32.1341,82687.0
2022-02-14 10:50:00,36.33,36.35,36.1,36.11,125450.0,32.143,32.1607,31.9395,31.9483,125450.0
2022-02-14 11:00:00,36.12,36.17,36.08,36.12,115248.0,31.9572,32.0014,31.9218,31.9572,115248.0
2022-02-14 11:10:00,36.12,36.21,36.05,36.19,210238.0,31.9572,32.0368,31.8953,32.0191,210238.0
2022-02-14 11:20:00,36.19,36.34,36.17,36.34,126728.0,32.0191,32.1518,32.0014,32.1518,126728.0
2022-02-14 11:30:00,36.34,36.44,36.29,36.36,155061.0,32.1518,32.2403,32.1076,32.1695,155061.0
2022-02-14 11:40:00,36.36,36.49,36.34,36.49,81752.0,32.1695,32.2845,32.1518,32.2845,81752.0
2022-02-14 11:50:00,36.49,36.51,36.38,36.48,84058.0,32.2845,32.3022,32.1872,32.2757,84058.0
2022-02-14 12:00:00,36.48,36.5,36.42,36.43,75720.0,32.2757,32.2934,32.2226,32.2315,75720.0
2022-02-14 12:10:00,36.43,36.51,36.42,36.5,53385.0,32.2315,32.3022,32.2226,32.2934,53385.0
2022-02-14 12:20:00,36.5,36.58,36.5,36.58,66954.0,32.2934,32.3642,32.2934,32.3642,66954.0
2022-02-14 12:30:00,36.57,36.62,36.54,36.58,67652.0,32.3553,32.3996,32.3288,32.3642,67652.0
2022-02-14 12:40:00,36.58,36.67,36.57,36.65,71118.0,32.3642,32.4438,32.3553,32.4261,71118.0
2022-02-14 12:50:00,36.65,36.66,36.61,36.64,75025.0,32.4261,32.435,32.3907,32.4173,75025.0
2022-02-14 13:00:00,36.64,36.68,36.58,36.65,73949.0,32.4173,32.4526,32.3642,32.4261,73949.0
2022-02-14 13:10:00,36.65,36.65,36.53,36.61,138841.0,32.4261,32.4261,32.3199,32.3907,138841.0
2022-02-14 13:20:00,36.61,36.61,36.43,36.48,341071.0,32.3907,32.3907,32.2315,32.2757,341071.0
2022-02-14 13:30:00,36.47,36.52,36.42,36.51,573836.0,32.2669,32.3111,32.2226,32.3022,573836.0
2022-02-14 13:40:00,36.51,36.55,36.39,36.4,106976.0,32.3022,32.3376,32.1961,32.2049,106976.0
2022-02-14 13:50:00,36.41,36.41,36.19,36.19,174927.0,32.2138,32.2138,32.0191,32.0191,174927.0
2022-02-14 14:00:00,36.19,36.22,36.08,36.09,186161.0,32.0191,32.0457,31.9218,31.9306,186161.0
2022-02-14 14:10:00,36.09,36.18,36.08,36.12,161110.0,31.9306,32.0103,31.9218,31.9572,161110.0
2022-02-14 14:20:00,36.12,36.39,36.1,36.29,183563.0,31.9572,32.1961,31.9395,32.1076,183563.0
2022-02-14 14:30:00,36.28,36.41,36.2,36.31,192487.0,32.0987,32.2138,32.028,32.1253,192487.0
2022-02-14 14:40:00,36.31,36.37,36.22,36.25,80560.0,32.1253,32.1784,32.0457,32.0722,80560.0
2022-02-14 14:50:00,36.24,36.39,36.24,36.34,80428.0,32.0634,32.1961,32.0634,32.1518,80428.0
2022-02-14 15:00:00,36.34,36.39,36.23,36.37,119342.0,32.1518,32.1961,32.0545,32.1784,119342.0
2022-02-14 15:10:00,36.37,36.45,36.3,36.4,318695.0,32.1784,32.2492,32.1164,32.2049,318695.0
2022-02-14 15:20:00,36.39,36.52,36.33,36.45,220962.0,32.1961,32.3111,32.143,32.2492,220962.0
2022-02-14 15:30:00,36.45,36.65,36.44,36.61,256882.0,32.2492,32.4261,32.2403,32.3907,256882.0
2022-02-14 15:40:00,36.61,36.7,36.5,36.66,341444.0,32.3907,32.4703,32.2934,32.435,341444.0
2022-02-14 15:50:00,36.66,36.66,36.48,36.51,813354.0,32.435,32.435,32.2757,32.3022,813354.0
2022-02-15 09:30:00,36.9,37.13,36.73,37.09,300951.0,32.6473,32.8508,32.4969,32.8154,300951.0
2022-02-15 09:40:00,37.09,37.24,37.03,37.18,243307.0,32.8154,32.9481,32.7623,32.895,243307.0
2022-02-15 09:50:00,37.18,37.22,36.89,36.93,219843.0,32.895,32.9304,32.6384,32.6738,219843.0
2022-02-15 10:00:00,36.93,36.99,36.86,36.93,214798.0,32.6738,32.7269,32.6119,32.6738,214798.0
2022-02-15 10:10:00,36.93,37.04,36.82,37.0,183616.0,32.6738,32.7712,32.5765,32.7358,183616.0
2022-02-15 10:20:00,37.0,37.23,36.96,37.22,213271.0,32.7358,32.9393,32.7004,32.9304,213271.0
2022-02-15 10:30:00,37.22,37.23,37.14,37.19,126243.0,32.9304,32.9393,32.8596,32.9039,126243.0
2022-02-15 10:40:00,37.2,37.2,37.1,37.13,172592.0,32.9127,32.9127,32.8242,32.8508,172592.0
2022-02-15 10:50:00,37.12,37.24,37.11,37.22,77585.0,32.8419,32.9481,32.8331,32.9304,77585.0
2022-02-15 11:00:00,37.22,37.27,37.2,37.26,125526.0,32.9304,32.9747,32.9127,32.9658,125526.0
2022-02-15 11:10:00,37.25,37.25,37.17,37.2,73615.0,32.957,32.957,32.8862,32.9127,73615.0
2022-02-15 11:20:00,37.2,37.23,37.18,37.2,61813.0,32.9127,32.9393,32.895,32.9127,61813.0
2022-02-15 11:30:00,37.21,37.27,37.19,37.19,69877.0,32.9216,32.9747,32.9039,32.9039,69877.0
2022-02-15 11:40:00,37.19,37.24,37.16,37.22,75499.0,32.9039,32.9481,32.8773,32.9304,75499.0
2022-02-15 11:50:00,37.22,37.27,37.18,37.26,79906.0,32.9304,32.9747,32.895,32.9658,79906.0
2022-02-15 12:00:00,37.27,37.32,37.26,37.3,86407.0,32.9747,33.0189,32.9658,33.0012,86407.0
2022-02-15 12:10:00,37.3,37.33,37.23,37.26,87724.0,33.0012,33.0277,32.9393,32.9658,87724.0
2022-02-15 12:20:00,37.26,37.29,37.21,37.26,67979.0,32.9658,32.9923,32.9216,32.9658,67979.0
2022-02-15 12:30:00,37.26,37.31,37.23,37.25,82646.0,32.9658,33.01,32.9393,32.957,82646.0
2022-02-15 12:40:00,37.25,37.28,37.14,37.15,86097.0,32.957,32.9835,32.8596,32.8685,86097.0
2022-02-15 12:50:00,37.15,37.2,37.14,37.18,73796.0,32.8685,32.9127,32.8596,32.895,73796.0
2022-02-15 13:00:00,37.19,37.22,37.18,37.2,62748.0,32.9039,32.9304,32.895,32.9127,62748.0
2022-02-15 13:10:00,37.2,37.26,37.18,37.24,53317.0,32.9127,32.9658,32.895,32.9481,53317.0
2022-02-15 13:20:00,37.25,37.36,37.25,37.36,92132.0,32.957,33.0543,32.957,33.0543,92132.0
2022-02-15 13:30:00,37.36,37.36,37.31,37.34,106947.0,33.0543,33.0543,33.01,33.0366,106947.0
2022-02-15 13:40:00,37.35,37.36,37.32,37.34,129549.0,33.0454,33.0543,33.0189,33.0366,129549.0
2022-02-15 13:50:00,37.33,37.34,37.29,37.32,107145.0,33.0277,33.0366,32.9923,33.0189,107145.0
2022-02-15 14:00:00,37.33,37.33,37.22,37.25,98488.0,33.0277,33.0277,32.9304,32.957,98488.0
2022-02-15 14:10:00,37.25,37.31,37.24,37.29,131974.0,32.957,33.01,32.9481,32.9923,131974.0
2022-02-15 14:20:00,37.3,37.32,37.27,37.3,93209.0,33.0012,33.0189,32.9747,33.0012,93209.0
2022-02-15 14:30:00,37.3,37.31,37.25,37.26,95356.0,33.0012,33.01,32.957,32.9658,95356.0
2022-02-15 14:40:00,37.27,37.3,37.2,37.25,145362.0,32.9747,33.0012,32.9127,32.957,145362.0
2022-02-15 14:50:00,37.24,37.26,37.22,37.25,96777.0,32.9481,32.9658,32.9304,32.957,96777.0
2022-02-15 15:00:00,37.24,37.35,37.24,37.33,138081.0,32.9481,33.0454,32.9481,33.0277,138081.0
2022-02-15 15:10:00,37.33,37.4,37.32,37.39,117363.0,33.0277,33.0897,33.0189,33.0808,117363.0
2022-02-15 15:20:00,37.39,37.4,37.33,37.38,158832.0,33.0808,33.0897,33.0277,33.072,158832.0
2022-02-15 15:30:00,37.38,37.38,37.21,37.24,262883.0,33.072,33.072,32.9216,32.9481,262883.0
2022-02-15 15:40:00,37.25,37.32,37.2,37.28,253383.0,32.957,33.0189,32.9127,32.9835,253383.0
2022-02-15 15:50:00,37.28,37.4,37.25,37.35,760634.0,32.9835,33.0897,32.957,33.0454,760634.0
2022-02-16 09:30:00,37.07,37.45,37.07,37.44,172727.0,32.7977,33.1339,32.7977,33.1251,172727.0
2022-02-16 09:40:00,37.44,37.52,37.32,37.33,123194.0,33.1251,33.1958,33.0189,33.0277,123194.0
2022-02-16 09:50:00,37.32,37.34,37.17,37.27,107565.0,33.0189,33.0366,32.8862,32.9747,107565.0
2022-02-16 10:00:00,37.27,37.27,37.18,37.19,162454.0,32.9747,32.9747,32.895,32.9039,162454.0
2022-02-16 10:10:00,37.19,37.26,37.16,37.22,155618.0,32.9039,32.9658,32.8773,32.9304,155618.0
2022-02-16 10:20:00,37.22,37.43,37.21,37.43,107091.0,32.9304,33.1162,32.9216,33.1162,107091.0
2022-02-16 10:30:00,37.43,37.62,37.4,37.57,127183.0,33.1162,33.2843,33.0897,33.2401,127183.0
2022-02-16 10:40:00,37.56,37.61,37.49,37.51,94261.0,33.2312,33.2755,33.1693,33.187,94261.0
2022-02-16 10:50:00,37.51,37.55,37.45,37.53,96849.0,33.187,33.2224,33.1339,33.2047,96849.0
2022-02-16 11:00:00,37.53,37.59,37.48,37.57,93569.0,33.2047,33.2578,33.1605,33.2401,93569.0
2022-02-16 11:10:00,37.56,37.69,37.51,37.6,141807.0,33.2312,33.3462,33.187,33.2666,141807.0
2022-02-16 11:20:00,37.6,37.67,37.56,37.66,91520.0,33.2666,33.3286,33.2312,33.3197,91520.0
2022-02-16 11:30:00,37.65,37.68,37.57,37.59,54775.0,33.3109,33.3374,33.2401,33.2578,54775.0
2022-02-16 11:40:00,37.6,37.63,37.58,37.62,65461.0,33.2666,33.2932,33.2489,33.2843,65461.0
2022-02-16 11:50:00,37.61,37.67,37.56,37.65,76119.0,33.2755,33.3286,33.2312,33.3109,76119.0
2022-02-16 12:00:00,37.65,37.69,37.63,37.66,59731.0,33.3109,33.3462,33.2932,33.3197,59731.0
2022-02-16 12:10:00,37.66,37.67,37.61,37.63,68742.0,33.3197,33.3286,33.2755,33.2932,68742.0
2022-02-16 12:20:00,37.63,37.65,37.6,37.64,46357.0,33.2932,33.3109,33.2666,33.302,46357.0
2022-02-16 12:30:00,37.63,37.64,37.5,37.54,88575.0,33.2932,33.302,33.1781,33.2135,88575.0
2022-02-16 12:40:00,37.55,37.59,37.54,37.57,42271.0,33.2224,33.2578,33.2135,33.2401,42271.0
2022-02-16 12:50:00,37.58,37.61,37.56,37.57,59688.0,33.2489,33.2755,33.2312,33.2401,59688.0
2022-02-16 13:00:00,37.56,37.58,37.52,37.54,55756.0,33.2312,33.2489,33.1958,33.2135,55756.0
2022-02-16 13:10:00,37.55,37.59,37.54,37.57,63904.0,33.2224,33.2578,33.2135,33.2401,63904.0
2022-02-16 13:20:00,37.57,37.58,37.54,37.54,113215.0,33.2401,33.2489,33.2135,33.2135,113215.0
2022-02-16 13:30:00,37.54,37.54,37.48,37.52,51938.0,33.2135,33.2135,33.1605,33.1958,51938.0
2022-02-16 13:40:00,37.51,37.54,37.47,37.52,82355.0,33.187,33.2135,33.1516,33.1958,82355.0
2022-02-16 13:50:00,37.52,37.57,37.49,37.54,60789.0,33.1958,33.2401,33.1693,33.2135,60789.0
2022-02-16 14:00:00,37.54,37.73,37.49,37.68,278566.0,33.2135,33.3816,33.1693,33.3374,278566.0
2022-02-16 14:10:00,37.68,37.77,37.61,37.73,103804.0,33.3374,33.417,33.2755,33.3816,103804.0
2022-02-16 14:20:00,37.73,37.9,37.72,37.89,121539.0,33.3816,33.532,33.3728,33.5232,121539.0
2022-02-16 14:30:00,37.89,37.98,37.81,37.84,125747.0,33.5232,33.6028,33.4524,33.479,125747.0
2022-02-16 14:40:00,37.84,37.87,37.78,37.8,81689.0,33.479,33.5055,33.4259,33.4436,81689.0
2022-02-16 14:50:00,37.81,37.86,37.77,37.86,71355.0,33.4524,33.4967,33.417,33.4967,71355.0
2022-02-16 15:00:00,37.86,37.94,37.84,37.93,114450.0,33.4967,33.5674,33.479,33.5586,114450.0
2022-02-16 15:10:00,37.94,37.94,37.88,37.93,81818.0,33.5674,33.5674,33.5144,33.5586,81818.0
2022-02-16 15:20:00,37.93,37.98,37.9,37.97,88539.0,33.5586,33.6028,33.532,33.594,88539.0
2022-02-16 15:30:00,37.97,37.99,37.84,37.99,187131.0,33.594,33.6117,33.479,33.6117,187131.0
2022-02-16 15:40:00,37.98,38.02,37.95,38.0,286500.0,33.6028,33.6382,33.5763,33.6205,286500.0
2022-02-16 15:50:00,38.0,38.05,37.87,37.89,460620.0,33.6205,33.6648,33.5055,33.5232,460620.0
2022-02-17 09:30:00,37.43,37.73,37.31,37.66,257962.0,33.1162,33.3816,33.01,33.3197,257962.0
2022-02-17 09:40:00,37.68,37.75,37.5,37.59,172640.0,33.3374,33.3993,33.1781,33.2578,172640.0
2022-02-17 09:50:00,37.59,37.6,37.27,37.3,118910.0,33.2578,33.2666,32.9747,33.0012,118910.0
2022-02-17 10:00:00,37.3,37.3,37.07,37.08,171675.0,33.0012,33.0012,32.7977,32.8066,171675.0
2022-02-17 10:10:00,37.08,37.17,37.05,37.06,143835.0,32.8066,32.8862,32.78,32.7889,143835.0
2022-02-17 10:20:00,37.06,37.07,36.89,36.93,144748.0,32.7889,32.7977,32.6384,32.6738,144748.0
2022-02-17 10:30:00,36.94,36.98,36.78,36.78,181458.0,32.6827,32.7181,32.5411,32.5411,181458.0
2022-02-17 10:40:00,36.78,36.8,36.66,36.7,255598.0,32.5411,32.5588,32.435,32.4703,255598.0
2022-02-17 10:50:00,36.7,36.72,36.58,36.63,382235.0,32.4703,32.488,32.3642,32.4084,382235.0
2022-02-17 11:00:00,36.62,36.77,36.59,36.72,157791.0,32.3996,32.5323,32.373,32.488,157791.0
2022-02-17 11:10:00,36.73,36.99,36.72,36.95,192792.0,32.4969,32.7269,32.488,32.6915,192792.0
2022-02-17 11:20:00,36.95,37.03,36.94,37.02,106804.0,32.6915,32.7623,32.6827,32.7535,106804.0
2022-02-17 11:30:00,37.03,37.17,37.03,37.07,164591.0,32.7623,32.8862,32.7623,32.7977,164591.0
2022-02-17 11:40:00,37.07,37.24,37.05,37.24,67597.0,32.7977,32.9481,32.78,32.9481,67597.0
2022-02-17 11:50:00,37.24,37.27,37.11,37.12,102478.0,32.9481,32.9747,32.8331,32.8419,102478.0
2022-02-17 12:00:00,37.12,37.19,37.08,37.15,74425.0,32.8419,32.9039,32.8066,32.8685,74425.0
2022-02-17 12:10:00,37.15,37.22,37.12,37.19,73701.0,32.8685,32.9304,32.8419,32.9039,73701.0
2022-02-17 12:20:00,37.2,37.26,37.19,37.23,116572.0,32.9127,32.9658,32.9039,32.9393,116572.0
2022-02-17 12:30:00,37.23,37.23,37.14,37.15,61015.0,32.9393,32.9393,32.8596,32.8685,61015.0
2022-02-17 12:40:00,37.14,37.14,37.07,37.1,64032.0,32.8596,32.8596,32.7977,32.8242,64032.0
2022-02-17 12:50:00,37.1,37.16,37.08,37.13,91074.0,32.8242,32.8773,32.8066,32.8508,91074.0
2022-02-17 13:00:00,37.13,37.15,37.09,37.12,53696.0,32.8508,32.8685,32.8154,32.8419,53696.0
2022-02-17 13:10:00,37.11,37.11,37.01,37.08,108026.0,32.8331,32.8331,32.7446,32.8066,108026.0
2022-02-17 13:20:00,37.08,37.09,37.01,37.02,60632.0,32.8066,32.8154,32.7446,32.7535,60632.0
2022-02-17 13:30:00,37.02,37.04,36.98,36.99,65524.0,32.7535,32.7712,32.7181,32.7269,65524.0
2022-02-17 13:40:00,36.98,36.98,36.91,36.91,70093.0,32.7181,32.7181,32.6561,32.6561,70093.0
2022-02-17 13:50:00,36.91,36.95,36.9,36.91,63969.0,32.6561,32.6915,32.6473,32.6561,63969.0
2022-02-17 14:00:00,36.91,36.92,36.8,36.81,100658.0,32.6561,32.665,32.5588,32.5677,100658.0
2022-02-17 14:10:00,36.8,36.83,36.76,36.79,93997.0,32.5588,32.5854,32.5234,32.55,93997.0
2022-02-17 14:20:00,36.79,36.79,36.71,36.73,106605.0,32.55,32.55,32.4792,32.4969,106605.0
2022-02-17 14:30:00,36.73,36.74,36.64,36.66,102907.0,32.4969,32.5057,32.4173,32.435,102907.0
2022-02-17 14:40:00,36.66,36.7,36.63,36.7,77068.0,32.435,32.4703,32.4084,32.4703,77068.0
2022-02-17 14:50:00,36.69,36.69,36.62,36.64,89806.0,32.4615,32.4615,32.3996,32.4173,89806.0
2022-02-17 15:00:00,36.64,36.67,36.54,36.55,108783.0,32.4173,32.4438,32.3288,32.3376,108783.0
2022-02-17 15:10:00,36.54,36.57,36.45,36.52,211295.0,32.3288,32.3553,32.2492,32.3111,211295.0
2022-02-17 15:20:00,36.52,36.56,36.48,36.48,171239.0,32.3111,32.3465,32.2757,32.2757,171239.0
2022-02-17 15:30:00,36.48,36.54,36.43,36.51,235668.0,32.2757,32.3288,32.2315,32.3022,235668.0
2022-02-17 15:40:00,36.51,36.66,36.48,36.52,283741.0,32.3022,32.435,32.2757,32.3111,283741.0
2022-02-17 15:50:00,36.52,36.52,36.38,36.42,803476.0,32.3111,32.3111,32.1872,32.2226,803476.0
2022-02-18 09:30:00,36.44,36.59,36.38,36.56,277854.0,32.2403,32.373,32.1872,32.3465,277854.0
2022-02-18 09:40:00,36.57,36.67,36.31,36.52,256251.0,32.3553,32.4438,32.1253,32.3111,256251.0
2022-02-18 09:50:00,36.53,36.74,36.5,36.7,123511.0,32.3199,32.5057,32.2934,32.4703,123511.0
2022-02-18 10:00:00,36.7,36.77,36.68,36.72,81270.0,32.4703,32.5323,32.4526,32.488,81270.0
2022-02-18 10:10:00,36.72,36.77,36.6,36.72,121082.0,32.488,32.5323,32.3819,32.488,121082.0
2022-02-18 10:20:00,36.71,36.76,36.64,36.66,118996.0,32.4792,32.5234,32.4173,32.435,118996.0
2022-02-18 10:30:00,36.66,36.7,36.59,36.63,128497.0,32.435,32.4703,32.373,32.4084,128497.0
2022-02-18 10:40:00,36.63,36.67,36.56,36.59,113706.0,32.4084,32.4438,32.3465,32.373,113706.0
2022-02-18 10:50:00,36.59,36.61,36.46,36.46,133113.0,32.373,32.3907,32.258,32.258,133113.0
2022-02-18 11:00:00,36.46,36.48,36.24,36.26,137760.0,32.258,32.2757,32.0634,32.0811,137760.0
2022-02-18 11:10:00,36.26,36.32,36.22,36.3,138331.0,32.0811,32.1341,32.0457,32.1164,138331.0
2022-02-18 11:20:00,36.29,36.36,36.27,36.28,100751.0,32.1076,32.1695,32.0899,32.0987,100751.0
2022-02-18 11:30:00,36.29,36.37,36.27,36.32,84890.0,32.1076,32.1784,32.0899,32.1341,84890.0
2022-02-18 11:40:00,36.33,36.38,36.3,36.32,83870.0,32.143,32.1872,32.1164,32.1341,83870.0
2022-02-18 11:50:00,36.33,36.33,36.14,36.16,97005.0,32.143,32.143,31.9749,31.9926,97005.0
2022-02-18 12:00:00,36.17,36.19,36.08,36.19,96498.0,32.0014,32.0191,31.9218,32.0191,96498.0
2022-02-18 12:10:00,36.19,36.29,36.14,36.25,80135.0,32.0191,32.1076,31.9749,32.0722,80135.0
2022-02-18 12:20:00,36.25,36.27,36.17,36.21,89302.0,32.0722,32.0899,32.0014,32.0368,89302.0
2022-02-18 12:30:00,36.21,36.23,36.07,36.1,119657.0,32.0368,32.0545,31.913,31.9395,119657.0
2022-02-18 12:40:00,36.11,36.21,36.1,36.15,81905.0,31.9483,32.0368,31.9395,31.9837,81905.0
2022-02-18 12:50:00,36.15,36.18,36.09,36.09,68321.0,31.9837,32.0103,31.9306,31.9306,68321.0
2022-02-18 13:00:00,36.11,36.13,36.04,36.09,60584.0,31.9483,31.966,31.8864,31.9306,60584.0
2022-02-18 13:10:00,36.09,36.09,35.98,36.02,132159.0,31.9306,31.9306,31.8333,31.8687,132159.0
2022-02-18 13:20:00,36.01,36.13,36.0,36.05,89574.0,31.8599,31.966,31.851,31.8953,89574.0
2022-02-18 13:30:00,36.06,36.17,36.04,36.17,84180.0,31.9041,32.0014,31.8864,32.0014,84180.0
2022-02-18 13:40:00,36.17,36.26,36.13,36.24,101093.0,32.0014,32.0811,31.966,32.0634,101093.0
2022-02-18 13:50:00,36.24,36.35,36.21,36.22,267713.0,32.0634,32.1607,32.0368,32.0457,267713.0
2022-02-18 14:00:00,36.22,36.28,36.2,36.25,98987.0,32.0457,32.0987,32.028,32.0722,98987.0
2022-02-18 14:10:00,36.25,36.34,36.23,36.33,60017.0,32.0722,32.1518,32.0545,32.143,60017.0
2022-02-18 14:20:00,36.33,36.48,36.32,36.47,100683.0,32.143,32.2757,32.1341,32.2669,100683.0
2022-02-18 14:30:00,36.46,36.55,36.4,36.41,130245.0,32.258,32.3376,32.2049,32.2138,130245.0
2022-02-18 14:40:00,36.42,36.43,36.37,36.38,100709.0,32.2226,32.2315,32.1784,32.1872,100709.0
2022-02-18 14:50:00,36.38,36.58,36.36,36.57,122915.0,32.1872,32.3642,32.1695,32.3553,122915.0
2022-02-18 15:00:00,36.58,36.64,36.47,36.52,129319.0,32.3642,32.4173,32.2669,32.3111,129319.0
2022-02-18 15:10:00,36.53,36.59,36.42,36.43,128934.0,32.3199,32.373,32.2226,32.2315,128934.0
2022-02-18 15:20:00,36.43,36.46,36.38,36.4,175169.0,32.2315,32.258,32.1872,32.2049,175169.0
2022-02-18 15:30:00,36.41,36.41,36.24,36.34,176322.0,32.2138,32.2138,32.0634,32.1518,176322.0
2022-02-18 15:40:00,36.34,36.5,36.32,36.43,260205.0,32.1518,32.2934,32.1341,32.2315,260205.0
2022-02-18 15:50:00,36.43,36.44,36.19,36.2,1148296.0,32.2315,32.2403,32.0191,32.028,1148296.0
2022-02-22 09:30:00,36.05,36.13,35.4,35.59,440854.0,31.8953,31.966,31.3202,31.4883,440854.0
2022-02-22 09:40:00,35.6,36.02,35.49,36.02,225876.0,31.4971,31.8687,31.3998,31.8687,225876.0
2022-02-22 09:50:00,36.02,36.22,35.98,36.19,170436.0,31.8687,32.0457,31.8333,32.0191,170436.0
2022-02-22 10:00:00,36.18,36.18,35.92,36.02,164962.0,32.0103,32.0103,31.7802,31.8687,164962.0
2022-02-22 10:10:00,36.02,36.14,35.93,36.08,150946.0,31.8687,31.9749,31.7891,31.9218,150946.0
2022-02-22 10:20:00,36.08,36.1,35.92,36.02,157920.0,31.9218,31.9395,31.7802,31.8687,157920.0
2022-02-22 10:30:00,36.02,36.05,35.83,35.83,118275.0,31.8687,31.8953,31.7006,31.7006,118275.0
2022-02-22 10:40:00,35.82,35.86,35.71,35.75,133673.0,31.6918,31.7272,31.5944,31.6298,133673.0
2022-02-22 10:50:00,35.74,35.74,35.51,35.51,179715.0,31.621,31.621,31.4175,31.4175,179715.0
2022-02-22 11:00:00,35.52,35.61,35.47,35.48,110603.0,31.4263,31.506,31.3821,31.3909,110603.0
2022-02-22 11:10:00,35.49,35.56,35.4,35.45,138759.0,31.3998,31.4617,31.3202,31.3644,138759.0
2022-02-22 11:20:00,35.45,35.59,35.38,35.52,283669.0,31.3644,31.4883,31.3025,31.4263,283669.0
2022-02-22 11:30:00,35.51,35.61,35.49,35.56,153798.0,31.4175,31.506,31.3998,31.4617,153798.0
2022-02-22 11:40:00,35.55,35.6,35.48,35.5,166259.0,31.4529,31.4971,31.3909,31.4086,166259.0
2022-02-22 11:50:00,35.5,35.53,35.32,35.39,185531.0,31.4086,31.4352,31.2494,31.3113,185531.0
2022-02-22 12:00:00,35.39,35.42,35.34,35.38,127593.0,31.3113,31.3379,31.2671,31.3025,127593.0
2022-02-22 12:10:00,35.39,35.39,35.17,35.18,127650.0,31.3113,31.3113,31.1167,31.1255,127650.0
2022-02-22 12:20:00,35.17,35.21,35.08,35.1,186820.0,31.1167,31.1521,31.037,31.0547,186820.0
2022-02-22 12:30:00,35.09,35.15,35.03,35.1,109910.0,31.0459,31.099,30.9928,31.0547,109910.0
2022-02-22 12:40:00,35.11,35.11,34.92,34.94,152065.0,31.0636,31.0636,30.8955,30.9132,152065.0
2022-02-22 12:50:00,34.94,35.0,34.93,34.97,92557.0,30.9132,30.9663,30.9043,30.9397,92557.0
2022-02-22 13:00:00,34.97,34.99,34.89,34.95,118888.0,30.9397,30.9574,30.8689,30.922,118888.0
2022-02-22 13:10:00,34.96,35.02,34.82,34.82,118010.0,30.9309,30.984,30.807,30.807,118010.0
2022-02-22 13:20:00,34.82,34.92,34.81,34.89,128781.0,30.807,30.8955,30.7982,30.8689,128781.0
2022-02-22 13:30:00,34.9,34.94,34.85,34.88,133031.0,30.8778,30.9132,30.8336,30.8601,133031.0
2022-02-22 13:40:00,34.89,34.93,34.78,34.79,119520.0,30.8689,30.9043,30.7716,30.7805,119520.0
2022-02-22 13:50:00,34.79,34.8,34.72,34.77,113855.0,30.7805,30.7893,30.7185,30.7628,113855.0
2022-02-22 14:00:00,34.77,34.77,34.64,34.66,92174.0,30.7628,30.7628,30.6478,30.6655,92174.0
2022-02-22 14:10:00,34.66,34.82,34.62,34.8,141858.0,30.6655,30.807,30.6301,30.7893,141858.0
2022-02-22 14:20:00,34.81,34.95,34.69,34.89,260548.0,30.7982,30.922,30.692,30.8689,260548.0
2022-02-22 14:30:00,34.89,35.05,34.85,34.98,211461.0,30.8689,31.0105,30.8336,30.9486,211461.0
2022-02-22 14:40:00,34.98,35.1,34.89,35.09,129591.0,30.9486,31.0547,30.8689,31.0459,129591.0
2022-02-22 14:50:00,35.1,35.28,35.1,35.23,153269.0,31.0547,31.214,31.0547,31.1698,153269.0
2022-02-22 15:00:00,35.23,35.39,35.21,35.25,173276.0,31.1698,31.3113,31.1521,31.1875,173276.0
2022-02-22 15:10:00,35.25,35.37,35.24,35.27,133671.0,31.1875,31.2936,31.1786,31.2052,133671.0
2022-02-22 15:20:00,35.27,35.35,35.2,35.31,157544.0,31.2052,31.2759,31.1432,31.2405,157544.0
2022-02-22 15:30:00,35.31,35.35,35.2,35.34,213385.0,31.2405,31.2759,31.1432,31.2671,213385.0
2022-02-22 15:40:00,35.34,35.36,35.14,35.16,385031.0,31.2671,31.2848,31.0901,31.1078,385031.0
2022-02-22 15:50:00,35.15,35.2,35.02,35.2,903784.0,31.099,31.1432,30.984,31.1432,903784.0
2022-02-23 09:30:00,35.52,35.6,35.26,35.33,254371.0,31.4263,31.4971,31.1963,31.2582,254371.0
2022-02-23 09:40:00,35.34,35.67,35.32,35.54,284960.0,31.2671,31.5591,31.2494,31.444,284960.0
2022-02-23 09:50:00,35.52,35.53,35.31,35.37,186208.0,31.4263,31.4352,31.2405,31.2936,186208.0
2022-02-23 10:00:00,35.38,35.38,35.27,35.31,195344.0,31.3025,31.3025,31.2052,31.2405,195344.0
2022-02-23 10:10:00,35.31,35.33,35.18,35.19,183994.0,31.2405,31.2582,31.1255,31.1344,183994.0
2022-02-23 10:20:00,35.19,35.2,34.99,35.01,200632.0,31.1344,31.1432,30.9574,30.9751,200632.0
2022-02-23 10:30:00,34.99,35.14,34.93,35.11,126582.0,30.9574,31.0901,30.9043,31.0636,126582.0
2022-02-23 10:40:00,35.11,35.12,35.04,35.07,105840.0,31.0636,31.0724,31.0017,31.0282,105840.0
2022-02-23 10:50:00,35.07,35.12,35.0,35.0,98530.0,31.0282,31.0724,30.9663,30.9663,98530.0
2022-02-23 11:00:00,35.0,35.03,34.89,34.93,119169.0,30.9663,30.9928,30.8689,30.9043,119169.0
2022-02-23 11:10:00,34.92,34.98,34.91,34.97,146710.0,30.8955,30.9486,30.8866,30.9397,146710.0
2022-02-23 11:20:00,34.97,35.04,34.94,35.0,143610.0,30.9397,31.0017,30.9132,30.9663,143610.0
2022-02-23 11:30:00,35.0,35.17,34.98,35.09,149452.0,30.9663,31.1167,30.9486,31.0459,149452.0
2022-02-23 11:40:00,35.09,35.11,35.0,35.1,128623.0,31.0459,31.0636,30.9663,31.0547,128623.0
2022-02-23 11:50:00,35.1,35.19,35.09,35.15,101057.0,31.0547,31.1344,31.0459,31.099,101057.0
2022-02-23 12:00:00,35.15,35.23,35.09,35.23,161542.0,31.099,31.1698,31.0459,31.1698,161542.0
2022-02-23 12:10:00,35.22,35.37,35.19,35.35,121381.0,31.1609,31.2936,31.1344,31.2759,121381.0
2022-02-23 12:20:00,35.34,35.41,35.33,35.36,114778.0,31.2671,31.329,31.2582,31.2848,114778.0
2022-02-23 12:30:00,35.37,35.4,35.3,35.35,186749.0,31.2936,31.3202,31.2317,31.2759,186749.0
2022-02-23 12:40:00,35.37,35.42,35.33,35.37,107055.0,31.2936,31.3379,31.2582,31.2936,107055.0
2022-02-23 12:50:00,35.37,35.38,35.23,35.27,108202.0,31.2936,31.3025,31.1698,31.2052,108202.0
2022-02-23 13:00:00,35.27,35.27,35.14,35.16,77768.0,31.2052,31.2052,31.0901,31.1078,77768.0
2022-02-23 13:10:00,35.16,35.16,35.0,35.05,117400.0,31.1078,31.1078,30.9663,31.0105,117400.0
2022-02-23 13:20:00,35.05,35.08,34.9,34.91,143366.0,31.0105,31.037,30.8778,30.8866,143366.0
2022-02-23 13:30:00,34.91,35.0,34.9,34.98,161242.0,30.8866,30.9663,30.8778,30.9486,161242.0
2022-02-23 13:40:00,34.99,35.1,34.96,35.07,141375.0,30.9574,31.0547,30.9309,31.0282,141375.0
2022-02-23 13:50:00,35.07,35.07,34.83,34.87,105759.0,31.0282,31.0282,30.8159,30.8513,105759.0
2022-02-23 14:00:00,34.87,34.91,34.76,34.84,141950.0,30.8513,30.8866,30.7539,30.8247,141950.0
2022-02-23 14:10:00,34.85,34.89,34.75,34.85,172613.0,30.8336,30.8689,30.7451,30.8336,172613.0
2022-02-23 14:20:00,34.84,34.89,34.73,34.74,165404.0,30.8247,30.8689,30.7274,30.7362,165404.0
2022-02-23 14:30:00,34.75,34.8,34.71,34.71,153516.0,30.7451,30.7893,30.7097,30.7097,153516.0
2022-02-23 14:40:00,34.72,34.72,34.6,34.65,156694.0,30.7185,30.7185,30.6124,30.6566,156694.0
2022-02-23 14:50:00,34.65,34.71,34.62,34.68,219836.0,30.6566,30.7097,30.6301,30.6831,219836.0
2022-02-23 15:00:00,34.68,34.7,34.56,34.58,250189.0,30.6831,30.7008,30.577,30.5947,250189.0
2022-02-23 15:10:00,34.58,34.65,34.54,34.58,236583.0,30.5947,30.6566,30.5593,30.5947,236583.0
2022-02-23 15:20:00,34.58,34.68,34.57,34.68,236319.0,30.5947,30.6831,30.5858,30.6831,236319.0
2022-02-23 15:30:00,34.67,34.7,34.5,34.51,311001.0,30.6743,30.7008,30.5239,30.5327,311001.0
2022-02-23 15:40:00,34.51,34.55,34.42,34.42,461428.0,30.5327,30.5681,30.4531,30.4531,461428.0
2022-02-23 15:50:00,34.42,34.54,34.38,34.54,966231.0,30.4531,30.5593,30.4177,30.5593,966231.0
2022-02-24 09:30:00,33.35,33.4,33.04,33.4,484622.0,29.5064,29.5507,29.2322,29.5507,484622.0
2022-02-24 09:40:00,33.39,33.56,33.15,33.55,330984.0,29.5418,29.6922,29.3295,29.6834,330984.0
2022-02-24 09:50:00,33.57,33.88,33.53,33.88,397378.0,29.7011,29.9753,29.6657,29.9753,397378.0
2022-02-24 10:00:00,33.87,33.94,33.71,33.93,559573.0,29.9665,30.0284,29.8249,30.0196,559573.0
2022-02-24 10:10:00,33.93,34.04,33.86,34.01,255260.0,30.0196,30.1169,29.9577,30.0904,255260.0
2022-02-24 10:20:00,34.0,34.05,33.79,33.82,236046.0,30.0815,30.1258,29.8957,29.9223,236046.0
2022-02-24 10:30:00,33.83,33.96,33.64,33.77,236705.0,29.9311,30.0461,29.763,29.878,236705.0
2022-02-24 10:40:00,33.76,33.77,33.65,33.67,408904.0,29.8692,29.878,29.7719,29.7896,408904.0
2022-02-24 10:50:00,33.66,33.72,33.53,33.57,227628.0,29.7807,29.8338,29.6657,29.7011,227628.0
2022-02-24 11:00:00,33.58,33.84,33.52,33.8,247276.0,29.7099,29.94,29.6568,29.9046,247276.0
2022-02-24 11:10:00,33.8,34.06,33.73,34.05,154992.0,29.9046,30.1346,29.8426,30.1258,154992.0
2022-02-24 11:20:00,34.05,34.08,33.95,33.97,196971.0,30.1258,30.1523,30.0373,30.055,196971.0
2022-02-24 11:30:00,33.96,34.07,33.89,33.98,167513.0,30.0461,30.1435,29.9842,30.0638,167513.0
2022-02-24 11:40:00,33.97,33.98,33.76,33.85,159736.0,30.055,30.0638,29.8692,29.9488,159736.0
2022-02-24 11:50:00,33.84,34.01,33.84,33.98,379635.0,29.94,30.0904,29.94,30.0638,379635.0
2022-02-24 12:00:00,33.98,33.99,33.79,33.81,179199.0,30.0638,30.0727,29.8957,29.9134,179199.0
2022-02-24 12:10:00,33.81,33.84,33.63,33.68,149212.0,29.9134,29.94,29.7542,29.7984,149212.0
2022-02-24 12:20:00,33.69,33.71,33.57,33.69,148944.0,29.8072,29.8249,29.7011,29.8072,148944.0
2022-02-24 12:30:00,33.69,33.76,33.55,33.75,136672.0,29.8072,29.8692,29.6834,29.8603,136672.0
2022-02-24 12:40:00,33.76,33.83,33.74,33.77,131583.0,29.8692,29.9311,29.8515,29.878,131583.0
2022-02-24 12:50:00,33.76,33.8,33.63,33.64,177552.0,29.8692,29.9046,29.7542,29.763,177552.0
2022-02-24 13:00:00,33.64,33.71,33.53,33.71,207794.0,29.763,29.8249,29.6657,29.8249,207794.0
2022-02-24 13:10:00,33.7,33.8,33.65,33.77,185174.0,29.8161,29.9046,29.7719,29.878,185174.0
2022-02-24 13:20:00,33.77,33.79,33.56,33.58,218100.0,29.878,29.8957,29.6922,29.7099,218100.0
2022-02-24 13:30:00,33.58,33.67,33.5,33.65,201584.0,29.7099,29.7896,29.6391,29.7719,201584.0
2022-02-24 13:40:00,33.66,33.88,33.49,33.87,231935.0,29.7807,29.9753,29.6303,29.9665,231935.0
2022-02-24 13:50:00,33.88,33.91,33.72,33.76,221860.0,29.9753,30.0019,29.8338,29.8692,221860.0
2022-02-24 14:00:00,33.75,33.79,33.65,33.68,133361.0,29.8603,29.8957,29.7719,29.7984,133361.0
2022-02-24 14:10:00,33.68,33.92,33.67,33.9,158654.0,29.7984,30.0107,29.7896,29.993,158654.0
2022-02-24 14:20:00,33.91,33.96,33.88,33.96,156357.0,30.0019,30.0461,29.9753,30.0461,156357.0
2022-02-24 14:30:00,33.95,34.17,33.95,34.15,197664.0,30.0373,30.2319,30.0373,30.2142,197664.0
2022-02-24 14:40:00,34.15,34.18,34.05,34.16,184572.0,30.2142,30.2408,30.1258,30.2231,184572.0
2022-02-24 14:50:00,34.15,34.22,34.11,34.17,149613.0,30.2142,30.2762,30.1788,30.2319,149613.0
2022-02-24 15:00:00,34.17,34.31,34.14,34.26,147368.0,30.2319,30.3558,30.2054,30.3116,147368.0
2022-02-24 15:10:00,34.25,34.33,34.23,34.28,199162.0,30.3027,30.3735,30.285,30.3292,199162.0
2022-02-24 15:20:00,34.29,34.35,34.2,34.22,202318.0,30.3381,30.3912,30.2585,30.2762,202318.0
2022-02-24 15:30:00,34.21,34.51,34.19,34.51,245941.0,30.2673,30.5327,30.2496,30.5327,245941.0
2022-02-24 15:40:00,34.51,34.52,34.32,34.35,341191.0,30.5327,30.5416,30.3646,30.3912,341191.0
2022-02-24 15:50:00,34.35,34.58,34.33,34.53,909159.0,30.3912,30.5947,30.3735,30.5504,909159.0
2022-02-25 09:30:00,34.0,34.08,33.66,34.01,644248.0,30.0815,30.1523,29.7807,30.0904,644248.0
2022-02-25 09:40:00,34.0,34.09,33.58,33.63,495839.0,30.0815,30.1611,29.7099,29.7542,495839.0
2022-02-25 09:50:00,33.62,33.89,33.56,33.65,458310.0,29.7453,29.9842,29.6922,29.7719,458310.0
2022-02-25 10:00:00,33.66,33.7,33.39,33.51,591685.0,29.7807,29.8161,29.5418,29.648,591685.0
2022-02-25 10:10:00,33.51,33.54,33.23,33.3,493123.0,29.648,29.6745,29.4003,29.4622,493123.0
2022-02-25 10:20:00,33.3,33.49,33.22,33.47,330965.0,29.4622,29.6303,29.3914,29.6126,330965.0
2022-02-25 10:30:00,33.46,33.5,33.23,33.26,244787.0,29.6038,29.6391,29.4003,29.4268,244787.0
2022-02-25 10:40:00,33.26,33.65,33.26,33.65,329894.0,29.4268,29.7719,29.4268,29.7719,329894.0
2022-02-25 10:50:00,33.64,33.97,33.62,33.87,545289.0,29.763,30.055,29.7453,29.9665,545289.0
2022-02-25 11:00:00,33.87,34.09,33.78,34.08,408916.0,29.9665,30.1611,29.8869,30.1523,408916.0
2022-02-25 11:10:00,34.08,34.3,34.02,34.28,320960.0,30.1523,30.3469,30.0992,30.3292,320960.0
2022-02-25 11:20:00,34.29,34.35,34.13,34.15,259122.0,30.3381,30.3912,30.1965,30.2142,259122.0
2022-02-25 11:30:00,34.15,34.22,34.11,34.22,165305.0,30.2142,30.2762,30.1788,30.2762,165305.0
2022-02-25 11:40:00,34.22,34.25,34.15,34.25,146263.0,30.2762,30.3027,30.2142,30.3027,146263.0
2022-02-25 11:50:00,34.26,34.37,34.24,34.33,197564.0,30.3116,30.4089,30.2939,30.3735,197564.0
2022-02-25 12:00:00,34.33,34.41,34.3,34.31,113534.0,30.3735,30.4443,30.3469,30.3558,113534.0
2022-02-25 12:10:00,34.32,34.37,34.27,34.36,239130.0,30.3646,30.4089,30.3204,30.4,239130.0
2022-02-25 12:20:00,34.37,34.38,34.29,34.37,130965.0,30.4089,30.4177,30.3381,30.4089,130965.0
2022-02-25 12:30:00,34.37,34.47,34.36,34.45,97604.0,30.4089,30.4974,30.4,30.4797,97604.0
2022-02-25 12:40:00,34.45,34.54,34.42,34.49,119724.0,30.4797,30.5593,30.4531,30.515,119724.0
2022-02-25 12:50:00,34.48,34.48,34.24,34.34,257780.0,30.5062,30.5062,30.2939,30.3823,257780.0
2022-02-25 13:00:00,34.34,34.42,34.31,34.41,183140.0,30.3823,30.4531,30.3558,30.4443,183140.0
2022-02-25 13:10:00,34.41,34.57,34.35,34.57,234320.0,30.4443,30.5858,30.3912,30.5858,234320.0
2022-02-25 13:20:00,34.57,34.62,34.49,34.59,113277.0,30.5858,30.6301,30.515,30.6035,113277.0
2022-02-25 13:30:00,34.6,34.67,34.51,34.57,168890.0,30.6124,30.6743,30.5327,30.5858,168890.0
2022-02-25 13:40:00,34.57,34.67,34.56,34.66,135969.0,30.5858,30.6743,30.577,30.6655,135969.0
2022-02-25 13:50:00,34.66,34.69,34.51,34.61,171328.0,30.6655,30.692,30.5327,30.6212,171328.0
2022-02-25 14:00:00,34.61,34.63,34.51,34.52,123000.0,30.6212,30.6389,30.5327,30.5416,123000.0
2022-02-25 14:10:00,34.53,34.6,34.49,34.55,166128.0,30.5504,30.6124,30.515,30.5681,166128.0
2022-02-25 14:20:00,34.55,34.65,34.55,34.6,162466.0,30.5681,30.6566,30.5681,30.6124,162466.0
2022-02-25 14:30:00,34.6,34.63,34.45,34.49,127968.0,30.6124,30.6389,30.4797,30.515,127968.0
2022-02-25 14:40:00,34.48,34.52,34.43,34.46,127892.0,30.5062,30.5416,30.462,30.4885,127892.0
2022-02-25 14:50:00,34.45,34.48,34.33,34.42,162204.0,30.4797,30.5062,30.3735,30.4531,162204.0
2022-02-25 15:00:00,34.41,34.46,34.34,34.45,168191.0,30.4443,30.4885,30.3823,30.4797,168191.0
2022-02-25 15:10:00,34.45,34.51,34.4,34.49,192482.0,30.4797,30.5327,30.4354,30.515,192482.0
2022-02-25 15:20:00,34.5,34.58,34.47,34.54,225764.0,30.5239,30.5947,30.4974,30.5593,225764.0
2022-02-25 15:30:00,34.54,34.57,34.47,34.56,385250.0,30.5593,30.5858,30.4974,30.577,385250.0
2022-02-25 15:40:00,34.56,34.62,34.48,34.5,504650.0,30.577,30.6301,30.5062,30.5239,504650.0
2022-02-25 15:50:00,34.5,34.53,34.42,34.45,1078998.0,30.5239,30.5504,30.4531,30.4797,1078998.0
2022-02-28 09:30:00,34.29,34.67,34.06,34.58,536392.0,30.3381,30.6743,30.1346,30.5947,536392.0
2022-02-28 09:40:00,34.58,34.67,34.28,34.51,569705.0,30.5947,30.6743,30.3292,30.5327,569705.0
2022-02-28 09:50:00,34.51,34.59,34.26,34.38,596973.0,30.5327,30.6035,30.3116,30.4177,596973.0
2022-02-28 10:00:00,34.37,34.39,34.0,34.09,639387.0,30.4089,30.4266,30.0815,30.1611,639387.0
2022-02-28 10:10:00,34.08,34.08,33.77,33.84,570396.0,30.1523,30.1523,29.878,29.94,570396.0
2022-02-28 10:20:00,33.84,34.01,33.8,33.82,356854.0,29.94,30.0904,29.9046,29.9223,356854.0
2022-02-28 10:30:00,33.81,33.98,33.78,33.98,249901.0,29.9134,30.0638,29.8869,30.0638,249901.0
2022-02-28 10:40:00,33.99,34.18,33.95,34.1,321892.0,30.0727,30.2408,30.0373,30.17,321892.0
2022-02-28 10:50:00,34.1,34.21,34.06,34.2,197435.0,30.17,30.2673,30.1346,30.2585,197435.0
2022-02-28 11:00:00,34.21,34.32,34.17,34.32,298072.0,30.2673,30.3646,30.2319,30.3646,298072.0
2022-02-28 11:10:00,34.31,34.38,34.24,34.3,251145.0,30.3558,30.4177,30.2939,30.3469,251145.0
2022-02-28 11:20:00,34.3,34.4,34.24,34.26,219948.0,30.3469,30.4354,30.2939,30.3116,219948.0
2022-02-28 11:30:00,34.27,34.38,34.25,34.34,182423.0,30.3204,30.4177,30.3027,30.3823,182423.0
2022-02-28 11:40:00,34.35,34.41,34.27,34.3,176329.0,30.3912,30.4443,30.3204,30.3469,176329.0
2022-02-28 11:50:00,34.3,34.44,34.3,34.4,142229.0,30.3469,30.4708,30.3469,30.4354,142229.0
2022-02-28 12:00:00,34.39,34.42,34.22,34.23,242011.0,30.4266,30.4531,30.2762,30.285,242011.0
2022-02-28 12:10:00,34.23,34.23,34.04,34.09,252025.0,30.285,30.285,30.1169,30.1611,252025.0
2022-02-28 12:20:00,34.09,34.11,33.96,34.02,160255.0,30.1611,30.1788,30.0461,30.0992,160255.0
2022-02-28 12:30:00,34.02,34.07,33.91,33.92,208338.0,30.0992,30.1435,30.0019,30.0107,208338.0
2022-02-28 12:40:00,33.92,33.94,33.8,33.84,169469.0,30.0107,30.0284,29.9046,29.94,169469.0
2022-02-28 12:50:00,33.84,33.86,33.76,33.83,147979.0,29.94,29.9577,29.8692,29.9311,147979.0
2022-02-28 13:00:00,33.82,33.99,33.81,33.98,152013.0,29.9223,30.0727,29.9134,30.0638,152013.0
2022-02-28 13:10:00,33.97,34.02,33.81,33.86,232342.0,30.055,30.0992,29.9134,29.9577,232342.0
2022-02-28 13:20:00,33.85,33.95,33.8,33.9,203292.0,29.9488,30.0373,29.9046,29.993,203292.0
2022-02-28 13:30:00,33.9,33.91,33.8,33.87,142700.0,29.993,30.0019,29.9046,29.9665,142700.0
2022-02-28 13:40:00,33.87,33.93,33.77,33.81,173584.0,29.9665,30.0196,29.878,29.9134,173584.0
2022-02-28 13:50:00,33.82,33.92,33.81,33.9,169929.0,29.9223,30.0107,29.9134,29.993,169929.0
2022-02-28 14:00:00,33.9,33.91,33.61,33.62,230472.0,29.993,30.0019,29.7365,29.7453,230472.0
2022-02-28 14:10:00,33.62,33.7,33.56,33.69,251180.0,29.7453,29.8161,29.6922,29.8072,251180.0
2022-02-28 14:20:00,33.69,33.7,33.56,33.57,199015.0,29.8072,29.8161,29.6922,29.7011,199015.0
2022-02-28 14:30:00,33.58,33.69,33.53,33.61,201930.0,29.7099,29.8072,29.6657,29.7365,201930.0
2022-02-28 14:40:00,33.6,33.81,33.6,33.8,292861.0,29.7276,29.9134,29.7276,29.9046,292861.0
2022-02-28 14:50:00,33.81,33.9,33.75,33.87,277523.0,29.9134,29.993,29.8603,29.9665,277523.0
2022-02-28 15:00:00,33.87,33.87,33.72,33.84,297672.0,29.9665,29.9665,29.8338,29.94,297672.0
2022-02-28 15:10:00,33.84,33.86,33.75,33.83,253564.0,29.94,29.9577,29.8603,29.9311,253564.0
2022-02-28 15:20:00,33.83,34.02,33.82,33.93,377432.0,29.9311,30.0992,29.9223,30.0196,377432.0
2022-02-28 15:30:00,33.93,33.93,33.76,33.86,455781.0,30.0196,30.0196,29.8692,29.9577,455781.0
2022-02-28 15:40:00,33.86,34.1,33.85,34.08,606607.0,29.9577,30.17,29.9488,30.1523,606607.0
2022-02-28 15:50:00,34.09,34.42,34.09,34.35,1275505.0,30.1611,30.4531,30.1611,30.3912,1275505.0
2022-03-01 09:30:00,34.21,35.3,33.8,35.12,2229842.0,30.2673,31.2317,29.9046,31.0724,2229842.0
2022-03-01 09:40:00,35.09,35.24,34.67,35.01,1207142.0,31.0459,31.1786,30.6743,30.9751,1207142.0
2022-03-01 09:50:00,35.02,35.16,34.09,34.44,1139686.0,30.984,31.1078,30.1611,30.4708,1139686.0
2022-03-01 10:00:00,34.45,34.72,34.32,34.37,752876.0,30.4797,30.7185,30.3646,30.4089,752876.0
2022-03-01 10:10:00,34.36,34.76,34.33,34.75,610627.0,30.4,30.7539,30.3735,30.7451,610627.0
2022-03-01 10:20:00,34.75,34.94,34.48,34.49,392127.0,30.7451,30.9132,30.5062,30.515,392127.0
2022-03-01 10:30:00,34.49,34.5,34.07,34.1,433082.0,30.515,30.5239,30.1435,30.17,433082.0
2022-03-01 10:40:00,34.09,34.14,33.98,34.02,578995.0,30.1611,30.2054,30.0638,30.0992,578995.0
2022-03-01 10:50:00,34.03,34.29,34.03,34.23,469152.0,30.1081,30.3381,30.1081,30.285,469152.0
2022-03-01 11:00:00,34.22,34.5,34.2,34.33,302512.0,30.2762,30.5239,30.2585,30.3735,302512.0
2022-03-01 11:10:00,34.33,34.42,34.21,34.21,229744.0,30.3735,30.4531,30.2673,30.2673,229744.0
2022-03-01 11:20:00,34.2,34.37,34.18,34.33,217334.0,30.2585,30.4089,30.2408,30.3735,217334.0
2022-03-01 11:30:00,34.33,34.34,34.09,34.19,299924.0,30.3735,30.3823,30.1611,30.2496,299924.0
2022-03-01 11:40:00,34.19,34.26,34.01,34.16,291555.0,30.2496,30.3116,30.0904,30.2231,291555.0
2022-03-01 11:50:00,34.17,34.23,34.07,34.16,183125.0,30.2319,30.285,30.1435,30.2231,183125.0
2022-03-01 12:00:00,34.15,34.15,34.06,34.1,145706.0,30.2142,30.2142,30.1346,30.17,145706.0
2022-03-01 12:10:00,34.08,34.23,34.0,34.16,253427.0,30.1523,30.285,30.0815,30.2231,253427.0
2022-03-01 12:20:00,34.16,34.27,34.1,34.23,174697.0,30.2231,30.3204,30.17,30.285,174697.0
2022-03-01 12:30:00,34.23,34.35,34.12,34.16,365233.0,30.285,30.3912,30.1877,30.2231,365233.0
2022-03-01 12:40:00,34.17,34.36,34.13,34.33,198791.0,30.2319,30.4,30.1965,30.3735,198791.0
2022-03-01 12:50:00,34.34,34.42,34.2,34.26,197321.0,30.3823,30.4531,30.2585,30.3116,197321.0
2022-03-01 13:00:00,34.26,34.41,34.25,34.33,200822.0,30.3116,30.4443,30.3027,30.3735,200822.0
2022-03-01 13:10:00,34.33,34.33,34.11,34.14,215708.0,30.3735,30.3735,30.1788,30.2054,215708.0
2022-03-01 13:20:00,34.14,34.23,34.12,34.16,224567.0,30.2054,30.285,30.1877,30.2231,224567.0
2022-03-01 13:30:00,34.16,34.23,34.13,34.19,199563.0,30.2231,30.285,30.1965,30.2496,199563.0
2022-03-01 13:40:00,34.18,34.19,34.01,34.08,275403.0,30.2408,30.2496,30.0904,30.1523,275403.0
2022-03-01 13:50:00,34.08,34.16,34.01,34.05,232951.0,30.1523,30.2231,30.0904,30.1258,232951.0
2022-03-01 14:00:00,34.05,34.06,33.78,33.91,475533.0,30.1258,30.1346,29.8869,30.0019,475533.0
2022-03-01 14:10:00,33.91,33.92,33.71,33.86,238913.0,30.0019,30.0107,29.8249,29.9577,238913.0
2022-03-01 14:20:00,33.87,34.0,33.85,33.95,270833.0,29.9665,30.0815,29.9488,30.0373,270833.0
2022-03-01 14:30:00,33.94,34.12,33.91,34.09,255671.0,30.0284,30.1877,30.0019,30.1611,255671.0
2022-03-01 14:40:00,34.09,34.13,34.0,34.03,218176.0,30.1611,30.1965,30.0815,30.1081,218176.0
2022-03-01 14:50:00,34.03,34.04,33.86,33.87,181764.0,30.1081,30.1169,29.9577,29.9665,181764.0
2022-03-01 15:00:00,33.88,34.33,33.86,34.29,308602.0,29.9753,30.3735,29.9577,30.3381,308602.0
2022-03-01 15:10:00,34.3,34.31,34.03,34.07,215115.0,30.3469,30.3558,30.1081,30.1435,215115.0
2022-03-01 15:20:00,34.07,34.16,33.91,33.94,446800.0,30.1435,30.2231,30.0019,30.0284,446800.0
2022-03-01 15:30:00,33.94,34.03,33.88,33.97,521530.0,30.0284,30.1081,29.9753,30.055,521530.0
2022-03-01 15:40:00,33.96,34.04,33.83,33.84,808443.0,30.0461,30.1169,29.9311,29.94,808443.0
2022-03-01 15:50:00,33.84,34.15,33.8,34.06,1727608.0,29.94,30.2142,29.9046,30.1346,1727608.0
2022-03-02 09:30:00,34.84,35.66,34.78,35.59,981866.0,30.8247,31.5502,30.7716,31.4883,981866.0
2022-03-02 09:40:00,35.61,35.67,35.33,35.33,879954.0,31.506,31.5591,31.2582,31.2582,879954.0
2022-03-02 09:50:00,35.34,35.42,35.08,35.32,608000.0,31.2671,31.3379,31.037,31.2494,608000.0
2022-03-02 10:00:00,35.33,35.6,35.33,35.43,559162.0,31.2582,31.4971,31.2582,31.3467,559162.0
2022-03-02 10:10:00,35.44,35.78,35.39,35.77,515752.0,31.3556,31.6564,31.3113,31.6475,515752.0
2022-03-02 10:20:00,35.76,35.83,35.46,35.73,737277.0,31.6387,31.7006,31.3733,31.6121,737277.0
2022-03-02 10:30:00,35.73,35.86,35.51,35.82,427298.0,31.6121,31.7272,31.4175,31.6918,427298.0
2022-03-02 10:40:00,35.83,35.85,35.66,35.78,350709.0,31.7006,31.7183,31.5502,31.6564,350709.0
2022-03-02 10:50:00,35.79,35.92,35.63,35.89,549154.0,31.6652,31.7802,31.5237,31.7537,549154.0
2022-03-02 11:00:00,35.88,36.31,35.74,36.29,704496.0,31.7448,32.1253,31.621,32.1076,704496.0
2022-03-02 11:10:00,36.29,36.5,36.21,36.22,1091929.0,32.1076,32.2934,32.0368,32.0457,1091929.0
2022-03-02 11:20:00,36.22,36.33,36.11,36.16,436902.0,32.0457,32.143,31.9483,31.9926,436902.0
2022-03-02 11:30:00,36.16,36.55,36.15,36.46,566343.0,31.9926,32.3376,31.9837,32.258,566343.0
2022-03-02 11:40:00,36.45,36.5,36.29,36.36,207510.0,32.2492,32.2934,32.1076,32.1695,207510.0
2022-03-02 11:50:00,36.36,36.45,36.33,36.36,239720.0,32.1695,32.2492,32.143,32.1695,239720.0
2022-03-02 12:00:00,36.36,36.47,36.3,36.37,255588.0,32.1695,32.2669,32.1164,32.1784,255588.0
2022-03-02 12:10:00,36.38,36.42,36.34,36.37,306461.0,32.1872,32.2226,32.1518,32.1784,306461.0
2022-03-02 12:20:00,36.36,36.39,36.24,36.38,246427.0,32.1695,32.1961,32.0634,32.1872,246427.0
2022-03-02 12:30:00,36.38,36.48,36.34,36.45,273956.0,32.1872,32.2757,32.1518,32.2492,273956.0
2022-03-02 12:40:00,36.45,36.45,36.33,36.37,245576.0,32.2492,32.2492,32.143,32.1784,245576.0
2022-03-02 12:50:00,36.37,36.43,36.3,36.43,169742.0,32.1784,32.2315,32.1164,32.2315,169742.0
2022-03-02 13:00:00,36.43,36.5,36.36,36.45,195923.0,32.2315,32.2934,32.1695,32.2492,195923.0
2022-03-02 13:10:00,36.45,36.46,36.34,36.38,205393.0,32.2492,32.258,32.1518,32.1872,205393.0
2022-03-02 13:20:00,36.38,36.44,36.37,36.41,152062.0,32.1872,32.2403,32.1784,32.2138,152062.0
2022-03-02 13:30:00,36.41,36.56,36.41,36.55,173760.0,32.2138,32.3465,32.2138,32.3376,173760.0
2022-03-02 13:40:00,36.56,36.57,36.47,36.52,149546.0,32.3465,32.3553,32.2669,32.3111,149546.0
2022-03-02 13:50:00,36.52,36.57,36.44,36.48,197324.0,32.3111,32.3553,32.2403,32.2757,197324.0
2022-03-02 14:00:00,36.48,36.59,36.44,36.55,170874.0,32.2757,32.373,32.2403,32.3376,170874.0
2022-03-02 14:10:00,36.55,36.58,36.5,36.54,134168.0,32.3376,32.3642,32.2934,32.3288,134168.0
2022-03-02 14:20:00,36.54,36.56,36.37,36.41,263429.0,32.3288,32.3465,32.1784,32.2138,263429.0
2022-03-02 14:30:00,36.41,36.5,36.38,36.47,215690.0,32.2138,32.2934,32.1872,32.2669,215690.0
2022-03-02 14:40:00,36.47,36.59,36.46,36.52,256090.0,32.2669,32.373,32.258,32.3111,256090.0
2022-03-02 14:50:00,36.52,36.58,36.42,36.45,278499.0,32.3111,32.3642,32.2226,32.2492,278499.0
2022-03-02 15:00:00,36.45,36.56,36.45,36.53,280073.0,32.2492,32.3465,32.2492,32.3199,280073.0
2022-03-02 15:10:00,36.53,36.57,36.39,36.41,322096.0,32.3199,32.3553,32.1961,32.2138,322096.0
2022-03-02 15:20:00,36.41,36.51,36.36,36.43,446166.0,32.2138,32.3022,32.1695,32.2315,446166.0
2022-03-02 15:30:00,36.43,36.45,36.34,36.34,448059.0,32.2315,32.2492,32.1518,32.1518,448059.0
2022-03-02 15:40:00,36.34,36.41,36.3,36.37,748963.0,32.1518,32.2138,32.1164,32.1784,748963.0
2022-03-02 15:50:00,36.37,36.4,36.2,36.31,2138662.0,32.1784,32.2049,32.028,32.1253,2138662.0
2022-03-03 09:30:00,36.33,36.79,36.06,36.35,551255.0,32.143,32.55,31.9041,32.1607,551255.0
2022-03-03 09:40:00,36.36,36.55,36.2,36.27,241450.0,32.1695,32.3376,32.028,32.0899,241450.0
2022-03-03 09:50:00,36.27,36.53,36.26,36.42,241864.0,32.0899,32.3199,32.0811,32.2226,241864.0
2022-03-03 10:00:00,36.41,36.54,36.23,36.27,258953.0,32.2138,32.3288,32.0545,32.0899,258953.0
2022-03-03 10:10:00,36.26,36.57,36.24,36.55,436003.0,32.0811,32.3553,32.0634,32.3376,436003.0
2022-03-03 10:20:00,36.54,36.58,36.5,36.53,255448.0,32.3288,32.3642,32.2934,32.3199,255448.0
2022-03-03 10:30:00,36.54,36.56,36.19,36.2,344682.0,32.3288,32.3465,32.0191,32.028,344682.0
2022-03-03 10:40:00,36.2,36.23,36.06,36.19,375401.0,32.028,32.0545,31.9041,32.0191,375401.0
2022-03-03 10:50:00,36.19,36.19,36.05,36.06,245359.0,32.0191,32.0191,31.8953,31.9041,245359.0
2022-03-03 11:00:00,36.06,36.23,36.05,36.15,268392.0,31.9041,32.0545,31.8953,31.9837,268392.0
2022-03-03 11:10:00,36.14,36.16,36.02,36.03,221244.0,31.9749,31.9926,31.8687,31.8776,221244.0
2022-03-03 11:20:00,36.02,36.21,36.0,36.19,141382.0,31.8687,32.0368,31.851,32.0191,141382.0
2022-03-03 11:30:00,36.18,36.24,36.06,36.12,159996.0,32.0103,32.0634,31.9041,31.9572,159996.0
2022-03-03 11:40:00,36.12,36.2,36.09,36.13,102476.0,31.9572,32.028,31.9306,31.966,102476.0
2022-03-03 11:50:00,36.12,36.31,36.11,36.26,226038.0,31.9572,32.1253,31.9483,32.0811,226038.0
2022-03-03 12:00:00,36.26,36.45,36.22,36.44,372350.0,32.0811,32.2492,32.0457,32.2403,372350.0
2022-03-03 12:10:00,36.45,36.55,36.42,36.51,238088.0,32.2492,32.3376,32.2226,32.3022,238088.0
2022-03-03 12:20:00,36.51,36.51,36.24,36.3,378228.0,32.3022,32.3022,32.0634,32.1164,378228.0
2022-03-03 12:30:00,36.29,36.69,36.25,36.5,495941.0,32.1076,32.4615,32.0722,32.2934,495941.0
2022-03-03 12:40:00,36.5,36.6,36.42,36.56,158786.0,32.2934,32.3819,32.2226,32.3465,158786.0
2022-03-03 12:50:00,36.56,36.61,36.49,36.59,139802.0,32.3465,32.3907,32.2845,32.373,139802.0
2022-03-03 13:00:00,36.59,36.66,36.55,36.57,170427.0,32.373,32.435,32.3376,32.3553,170427.0
2022-03-03 13:10:00,36.57,36.76,36.53,36.69,187884.0,32.3553,32.5234,32.3199,32.4615,187884.0
2022-03-03 13:20:00,36.68,36.71,36.6,36.67,216869.0,32.4526,32.4792,32.3819,32.4438,216869.0
2022-03-03 13:30:00,36.66,36.67,36.5,36.54,167276.0,32.435,32.4438,32.2934,32.3288,167276.0
2022-03-03 13:40:00,36.53,36.58,36.51,36.55,138708.0,32.3199,32.3642,32.3022,32.3376,138708.0
2022-03-03 13:50:00,36.55,36.62,36.52,36.57,215774.0,32.3376,32.3996,32.3111,32.3553,215774.0
2022-03-03 14:00:00,36.57,36.64,36.55,36.57,130349.0,32.3553,32.4173,32.3376,32.3553,130349.0
2022-03-03 14:10:00,36.57,36.69,36.53,36.58,469444.0,32.3553,32.4615,32.3199,32.3642,469444.0
2022-03-03 14:20:00,36.57,36.61,36.52,36.56,295633.0,32.3553,32.3907,32.3111,32.3465,295633.0
2022-03-03 14:30:00,36.57,36.7,36.55,36.66,250301.0,32.3553,32.4703,32.3376,32.435,250301.0
2022-03-03 14:40:00,36.66,36.74,36.49,36.51,347179.0,32.435,32.5057,32.2845,32.3022,347179.0
2022-03-03 14:50:00,36.51,36.53,36.49,36.52,231488.0,32.3022,32.3199,32.2845,32.3111,231488.0
2022-03-03 15:00:00,36.51,36.51,36.34,36.4,387348.0,32.3022,32.3022,32.1518,32.2049,387348.0
2022-03-03 15:10:00,36.41,36.44,36.37,36.42,213161.0,32.2138,32.2403,32.1784,32.2226,213161.0
2022-03-03 15:20:00,36.41,36.59,36.4,36.55,355022.0,32.2138,32.373,32.2049,32.3376,355022.0
2022-03-03 15:30:00,36.54,36.55,36.37,36.48,356584.0,32.3288,32.3376,32.1784,32.2757,356584.0
2022-03-03 15:40:00,36.48,36.51,36.36,36.45,768509.0,32.2757,32.3022,32.1695,32.2492,768509.0
2022-03-03 15:50:00,36.46,36.72,36.39,36.66,2152760.0,32.258,32.488,32.1961,32.435,2152760.0
2022-03-04 09:30:00,36.32,36.5,36.14,36.29,480765.0,32.1341,32.2934,31.9749,32.1076,480765.0
2022-03-04 09:40:00,36.3,36.34,36.03,36.04,303338.0,32.1164,32.1518,31.8776,31.8864,303338.0
2022-03-04 09:50:00,36.04,36.38,36.01,36.32,249931.0,31.8864,32.1872,31.8599,32.1341,249931.0
2022-03-04 10:00:00,36.33,36.36,36.02,36.07,145517.0,32.143,32.1695,31.8687,31.913,145517.0
2022-03-04 10:10:00,36.07,36.1,35.71,35.8,297903.0,31.913,31.9395,31.5944,31.6741,297903.0
2022-03-04 10:20:00,35.79,35.86,35.71,35.83,213214.0,31.6652,31.7272,31.5944,31.7006,213214.0
2022-03-04 10:30:00,35.83,35.88,35.68,35.8,214284.0,31.7006,31.7448,31.5679,31.6741,214284.0
2022-03-04 10:40:00,35.79,35.81,35.62,35.71,292908.0,31.6652,31.6829,31.5148,31.5944,292908.0
2022-03-04 10:50:00,35.71,35.76,35.63,35.66,124379.0,31.5944,31.6387,31.5237,31.5502,124379.0
2022-03-04 11:00:00,35.66,35.79,35.63,35.75,281940.0,31.5502,31.6652,31.5237,31.6298,281940.0
2022-03-04 11:10:00,35.75,35.82,35.65,35.79,183743.0,31.6298,31.6918,31.5414,31.6652,183743.0
2022-03-04 11:20:00,35.79,35.87,35.67,35.84,338242.0,31.6652,31.736,31.5591,31.7095,338242.0
2022-03-04 11:30:00,35.83,35.93,35.71,35.93,296674.0,31.7006,31.7891,31.5944,31.7891,296674.0
2022-03-04 11:40:00,35.92,35.94,35.82,35.9,179739.0,31.7802,31.7979,31.6918,31.7625,179739.0
2022-03-04 11:50:00,35.9,35.91,35.76,35.8,152206.0,31.7625,31.7714,31.6387,31.6741,152206.0
2022-03-04 12:00:00,35.8,35.86,35.65,35.85,215652.0,31.6741,31.7272,31.5414,31.7183,215652.0
2022-03-04 12:10:00,35.85,36.13,35.85,36.09,466650.0,31.7183,31.966,31.7183,31.9306,466650.0
2022-03-04 12:20:00,36.09,36.17,36.0,36.15,223260.0,31.9306,32.0014,31.851,31.9837,223260.0
2022-03-04 12:30:00,36.15,36.24,36.09,36.23,167176.0,31.9837,32.0634,31.9306,32.0545,167176.0
2022-03-04 12:40:00,36.24,36.26,36.09,36.19,147265.0,32.0634,32.0811,31.9306,32.0191,147265.0
2022-03-04 12:50:00,36.18,36.37,36.16,36.32,292591.0,32.0103,32.1784,31.9926,32.1341,292591.0
2022-03-04 13:00:00,36.33,36.51,36.33,36.48,360530.0,32.143,32.3022,32.143,32.2757,360530.0
2022-03-04 13:10:00,36.48,36.49,36.34,36.36,153503.0,32.2757,32.2845,32.1518,32.1695,153503.0
2022-03-04 13:20:00,36.36,36.4,36.27,36.27,128576.0,32.1695,32.2049,32.0899,32.0899,128576.0
2022-03-04 13:30:00,36.27,36.36,36.27,36.34,148174.0,32.0899,32.1695,32.0899,32.1518,148174.0
2022-03-04 13:40:00,36.34,36.35,36.12,36.16,166143.0,32.1518,32.1607,31.9572,31.9926,166143.0
2022-03-04 13:50:00,36.17,36.21,36.01,36.12,246290.0,32.0014,32.0368,31.8599,31.9572,246290.0
2022-03-04 14:00:00,36.12,36.18,36.04,36.1,178768.0,31.9572,32.0103,31.8864,31.9395,178768.0
2022-03-04 14:10:00,36.1,36.11,35.98,36.03,266549.0,31.9395,31.9483,31.8333,31.8776,266549.0
2022-03-04 14:20:00,36.03,36.23,36.02,36.18,221902.0,31.8776,32.0545,31.8687,32.0103,221902.0
2022-03-04 14:30:00,36.18,36.25,36.11,36.16,153114.0,32.0103,32.0722,31.9483,31.9926,153114.0
2022-03-04 14:40:00,36.16,36.18,36.04,36.05,123654.0,31.9926,32.0103,31.8864,31.8953,123654.0
2022-03-04 14:50:00,36.06,36.16,35.98,36.0,182887.0,31.9041,31.9926,31.8333,31.851,182887.0
2022-03-04 15:00:00,35.99,36.21,35.99,36.18,252106.0,31.8422,32.0368,31.8422,32.0103,252106.0
2022-03-04 15:10:00,36.18,36.28,36.13,36.2,271110.0,32.0103,32.0987,31.966,32.028,271110.0
2022-03-04 15:20:00,36.2,36.35,36.13,36.3,465334.0,32.028,32.1607,31.966,32.1164,465334.0
2022-03-04 15:30:00,36.3,36.31,36.09,36.19,431828.0,32.1164,32.1253,31.9306,32.0191,431828.0
2022-03-04 15:40:00,36.19,36.25,36.11,36.13,724892.0,32.0191,32.0722,31.9483,31.966,724892.0
2022-03-04 15:50:00,36.13,36.41,36.1,36.34,1691997.0,31.966,32.2138,31.9395,32.1518,1691997.0
2022-03-07 09:30:00,36.05,36.18,35.74,35.78,604491.0,31.8953,32.0103,31.621,31.6564,604491.0
2022-03-07 09:40:00,35.79,35.88,35.37,35.43,446189.0,31.6652,31.7448,31.2936,31.3467,446189.0
2022-03-07 09:50:00,35.44,35.73,35.41,35.62,312902.0,31.3556,31.6121,31.329,31.5148,312902.0
2022-03-07 10:00:00,35.59,35.8,35.54,35.74,275740.0,31.4883,31.6741,31.444,31.621,275740.0
2022-03-07 10:10:00,35.73,35.76,35.51,35.53,205527.0,31.6121,31.6387,31.4175,31.4352,205527.0
2022-03-07 10:20:00,35.54,35.71,35.51,35.52,265142.0,31.444,31.5944,31.4175,31.4263,265142.0
2022-03-07 10:30:00,35.52,35.66,35.48,35.56,409148.0,31.4263,31.5502,31.3909,31.4617,409148.0
2022-03-07 10:40:00,35.55,35.66,35.54,35.59,248534.0,31.4529,31.5502,31.444,31.4883,248534.0
2022-03-07 10:50:00,35.58,35.67,35.47,35.59,398712.0,31.4794,31.5591,31.3821,31.4883,398712.0
2022-03-07 11:00:00,35.58,35.72,35.51,35.69,251694.0,31.4794,31.6033,31.4175,31.5767,251694.0
2022-03-07 11:10:00,35.69,35.78,35.63,35.73,226190.0,31.5767,31.6564,31.5237,31.6121,226190.0
2022-03-07 11:20:00,35.73,35.85,35.72,35.82,246874.0,31.6121,31.7183,31.6033,31.6918,246874.0
2022-03-07 11:30:00,35.82,35.85,35.74,35.76,220119.0,31.6918,31.7183,31.621,31.6387,220119.0
2022-03-07 11:40:00,35.76,35.87,35.69,35.78,224503.0,31.6387,31.736,31.5767,31.6564,224503.0
2022-03-07 11:50:00,35.77,35.78,35.46,35.47,222053.0,31.6475,31.6564,31.3733,31.3821,222053.0
2022-03-07 12:00:00,35.48,35.5,35.35,35.36,281701.0,31.3909,31.4086,31.2759,31.2848,281701.0
2022-03-07 12:10:00,35.37,35.37,35.2,35.22,372079.0,31.2936,31.2936,31.1432,31.1609,372079.0
2022-03-07 12:20:00,35.22,35.29,35.12,35.26,304855.0,31.1609,31.2228,31.0724,31.1963,304855.0
2022-03-07 12:30:00,35.25,35.37,35.23,35.34,326898.0,31.1875,31.2936,31.1698,31.2671,326898.0
2022-03-07 12:40:00,35.35,35.49,35.34,35.45,359593.0,31.2759,31.3998,31.2671,31.3644,359593.0
2022-03-07 12:50:00,35.45,35.54,35.37,35.44,365682.0,31.3644,31.444,31.2936,31.3556,365682.0
2022-03-07 13:00:00,35.43,35.63,35.42,35.57,421602.0,31.3467,31.5237,31.3379,31.4706,421602.0
2022-03-07 13:10:00,35.56,35.57,35.16,35.18,279619.0,31.4617,31.4706,31.1078,31.1255,279619.0
2022-03-07 13:20:00,35.17,35.31,35.12,35.27,329100.0,31.1167,31.2405,31.0724,31.2052,329100.0
2022-03-07 13:30:00,35.27,35.49,35.27,35.48,215471.0,31.2052,31.3998,31.2052,31.3909,215471.0
2022-03-07 13:40:00,35.47,35.57,35.42,35.46,417455.0,31.3821,31.4706,31.3379,31.3733,417455.0
2022-03-07 13:50:00,35.47,35.53,35.4,35.43,165680.0,31.3821,31.4352,31.3202,31.3467,165680.0
2022-03-07 14:00:00,35.43,35.51,35.38,35.5,234773.0,31.3467,31.4175,31.3025,31.4086,234773.0
2022-03-07 14:10:00,35.49,35.56,35.46,35.55,247124.0,31.3998,31.4617,31.3733,31.4529,247124.0
2022-03-07 14:20:00,35.55,35.56,35.41,35.45,248321.0,31.4529,31.4617,31.329,31.3644,248321.0
2022-03-07 14:30:00,35.45,35.49,35.39,35.47,205776.0,31.3644,31.3998,31.3113,31.3821,205776.0
2022-03-07 14:40:00,35.47,35.5,35.36,35.47,266858.0,31.3821,31.4086,31.2848,31.3821,266858.0
2022-03-07 14:50:00,35.47,35.51,35.38,35.45,240537.0,31.3821,31.4175,31.3025,31.3644,240537.0
2022-03-07 15:00:00,35.45,35.54,35.41,35.53,263511.0,31.3644,31.444,31.329,31.4352,263511.0
2022-03-07 15:10:00,35.52,35.56,35.46,35.55,380487.0,31.4263,31.4617,31.3733,31.4529,380487.0
2022-03-07 15:20:00,35.55,35.72,35.55,35.67,459610.0,31.4529,31.6033,31.4529,31.5591,459610.0
2022-03-07 15:30:00,35.67,35.74,35.6,35.65,757003.0,31.5591,31.621,31.4971,31.5414,757003.0
2022-03-07 15:40:00,35.65,35.72,35.6,35.65,702508.0,31.5414,31.6033,31.4971,31.5414,702508.0
2022-03-07 15:50:00,35.65,35.7,35.56,35.66,2004849.0,31.5414,31.5856,31.4617,31.5502,2004849.0
2022-03-08 09:30:00,35.55,35.94,35.45,35.79,916736.0,31.6736,32.021,31.5845,31.8874,916736.0
2022-03-08 09:40:00,35.78,35.89,35.52,35.84,989879.0,31.8785,31.9765,31.6468,31.932,989879.0
2022-03-08 09:50:00,35.83,36.09,35.76,35.89,818252.0,31.923,32.1547,31.8607,31.9765,818252.0
2022-03-08 10:00:00,35.89,35.89,35.3,35.48,816121.0,31.9765,31.9765,31.4508,31.6112,816121.0
2022-03-08 10:10:00,35.48,35.73,35.48,35.71,566700.0,31.6112,31.8339,31.6112,31.8161,566700.0
2022-03-08 10:20:00,35.7,35.8,35.4,35.41,408562.0,31.8072,31.8963,31.5399,31.5488,408562.0
2022-03-08 10:30:00,35.42,35.54,35.32,35.4,756588.0,31.5577,31.6647,31.4687,31.5399,756588.0
2022-03-08 10:40:00,35.4,35.55,35.37,35.47,363264.0,31.5399,31.6736,31.5132,31.6023,363264.0
2022-03-08 10:50:00,35.46,35.94,35.43,35.92,680719.0,31.5934,32.021,31.5667,32.0032,680719.0
2022-03-08 11:00:00,35.93,35.94,35.65,35.7,431578.0,32.0121,32.021,31.7627,31.8072,431578.0
2022-03-08 11:10:00,35.71,35.87,35.71,35.82,557731.0,31.8161,31.9587,31.8161,31.9141,557731.0
2022-03-08 11:20:00,35.81,35.82,35.6,35.68,380840.0,31.9052,31.9141,31.7181,31.7894,380840.0
2022-03-08 11:30:00,35.67,35.7,35.5,35.57,566861.0,31.7805,31.8072,31.629,31.6914,566861.0
2022-03-08 11:40:00,35.57,35.89,35.49,35.85,583800.0,31.6914,31.9765,31.6201,31.9409,583800.0
2022-03-08 11:50:00,35.86,35.92,35.79,35.89,365880.0,31.9498,32.0032,31.8874,31.9765,365880.0
2022-03-08 12:00:00,35.9,36.11,35.83,36.08,377357.0,31.9854,32.1725,31.923,32.1458,377357.0
2022-03-08 12:10:00,36.08,36.43,36.06,36.41,452490.0,32.1458,32.4576,32.128,32.4398,452490.0
2022-03-08 12:20:00,36.41,36.47,36.12,36.44,370203.0,32.4398,32.4933,32.1814,32.4665,370203.0
2022-03-08 12:30:00,36.44,36.47,36.29,36.39,379716.0,32.4665,32.4933,32.3329,32.422,379716.0
2022-03-08 12:40:00,36.39,36.51,36.19,36.22,534597.0,32.422,32.5289,32.2438,32.2705,534597.0
2022-03-08 12:50:00,36.22,36.45,36.1,36.32,539091.0,32.2705,32.4754,32.1636,32.3596,539091.0
2022-03-08 13:00:00,36.33,36.59,36.3,36.59,406016.0,32.3685,32.6002,32.3418,32.6002,406016.0
2022-03-08 13:10:00,36.58,36.61,36.4,36.47,341462.0,32.5913,32.618,32.4309,32.4933,341462.0
2022-03-08 13:20:00,36.47,36.47,36.12,36.15,261890.0,32.4933,32.4933,32.1814,32.2081,261890.0
2022-03-08 13:30:00,36.15,36.16,35.93,36.0,222117.0,32.2081,32.2171,32.0121,32.0745,222117.0
2022-03-08 13:40:00,36.0,36.02,35.84,35.87,225546.0,32.0745,32.0923,31.932,31.9587,225546.0
2022-03-08 13:50:00,35.87,35.89,35.7,35.73,255544.0,31.9587,31.9765,31.8072,31.8339,255544.0
2022-03-08 14:00:00,35.73,35.74,35.55,35.62,498033.0,31.8339,31.8429,31.6736,31.7359,498033.0
2022-03-08 14:10:00,35.62,35.64,35.48,35.57,447380.0,31.7359,31.7538,31.6112,31.6914,447380.0
2022-03-08 14:20:00,35.58,35.76,35.43,35.71,438963.0,31.7003,31.8607,31.5667,31.8161,438963.0
2022-03-08 14:30:00,35.7,35.9,35.67,35.88,498869.0,31.8072,31.9854,31.7805,31.9676,498869.0
2022-03-08 14:40:00,35.88,36.1,35.8,36.08,311408.0,31.9676,32.1636,31.8963,32.1458,311408.0
2022-03-08 14:50:00,36.07,36.1,35.92,35.98,301096.0,32.1369,32.1636,32.0032,32.0567,301096.0
2022-03-08 15:00:00,35.98,36.23,35.96,36.13,346611.0,32.0567,32.2794,32.0389,32.1903,346611.0
2022-03-08 15:10:00,36.14,36.17,35.96,36.02,296315.0,32.1992,32.226,32.0389,32.0923,296315.0
2022-03-08 15:20:00,36.02,36.03,35.79,35.82,303277.0,32.0923,32.1012,31.8874,31.9141,303277.0
2022-03-08 15:30:00,35.82,35.86,35.71,35.81,461703.0,31.9141,31.9498,31.8161,31.9052,461703.0
2022-03-08 15:40:00,35.8,35.86,35.65,35.66,956939.0,31.8963,31.9498,31.7627,31.7716,956939.0
2022-03-08 15:50:00,35.65,35.91,35.59,35.65,1674352.0,31.7627,31.9943,31.7092,31.7627,1674352.0
2022-03-09 09:30:00,36.4,36.6,35.75,35.78,821782.0,32.4309,32.6091,31.8518,31.8785,821782.0
2022-03-09 09:40:00,35.8,36.41,35.75,36.32,420732.0,31.8963,32.4398,31.8518,32.3596,420732.0
2022-03-09 09:50:00,36.32,36.33,35.71,35.79,469672.0,32.3596,32.3685,31.8161,31.8874,469672.0
2022-03-09 10:00:00,35.8,35.89,35.59,35.77,604397.0,31.8963,31.9765,31.7092,31.8696,604397.0
2022-03-09 10:10:00,35.77,36.08,35.77,35.98,347051.0,31.8696,32.1458,31.8696,32.0567,347051.0
2022-03-09 10:20:00,35.98,36.02,35.79,35.89,283563.0,32.0567,32.0923,31.8874,31.9765,283563.0
2022-03-09 10:30:00,35.89,35.91,35.69,35.77,444205.0,31.9765,31.9943,31.7983,31.8696,444205.0
2022-03-09 10:40:00,35.77,35.89,35.73,35.88,351902.0,31.8696,31.9765,31.8339,31.9676,351902.0
2022-03-09 10:50:00,35.88,35.99,35.84,35.95,240830.0,31.9676,32.0656,31.932,32.03,240830.0
2022-03-09 11:00:00,35.95,35.97,35.84,35.9,200814.0,32.03,32.0478,31.932,31.9854,200814.0
2022-03-09 11:10:00,35.9,35.91,35.74,35.8,206494.0,31.9854,31.9943,31.8429,31.8963,206494.0
2022-03-09 11:20:00,35.8,35.9,35.78,35.84,223095.0,31.8963,31.9854,31.8785,31.932,223095.0
2022-03-09 11:30:00,35.84,36.1,35.83,36.06,235435.0,31.932,32.1636,31.923,32.128,235435.0
2022-03-09 11:40:00,36.06,36.17,36.05,36.16,260211.0,32.128,32.226,32.1191,32.2171,260211.0
2022-03-09 11:50:00,36.16,36.2,36.08,36.19,204411.0,32.2171,32.2527,32.1458,32.2438,204411.0
2022-03-09 12:00:00,36.19,36.23,36.15,36.19,200053.0,32.2438,32.2794,32.2081,32.2438,200053.0
2022-03-09 12:10:00,36.19,36.24,36.15,36.19,172449.0,32.2438,32.2883,32.2081,32.2438,172449.0
2022-03-09 12:20:00,36.19,36.25,36.12,36.18,223594.0,32.2438,32.2972,32.1814,32.2349,223594.0
2022-03-09 12:30:00,36.18,36.42,36.16,36.3,428892.0,32.2349,32.4487,32.2171,32.3418,428892.0
2022-03-09 12:40:00,36.31,36.37,36.28,36.36,189673.0,32.3507,32.4042,32.324,32.3952,189673.0
2022-03-09 12:50:00,36.37,36.42,36.28,36.42,238165.0,32.4042,32.4487,32.324,32.4487,238165.0
2022-03-09 13:00:00,36.41,36.46,36.28,36.3,192393.0,32.4398,32.4843,32.324,32.3418,192393.0
2022-03-09 13:10:00,36.29,36.38,36.27,36.3,182457.0,32.3329,32.4131,32.3151,32.3418,182457.0
2022-03-09 13:20:00,36.3,36.38,36.28,36.35,237122.0,32.3418,32.4131,32.324,32.3863,237122.0
2022-03-09 13:30:00,36.35,36.38,36.24,36.32,165809.0,32.3863,32.4131,32.2883,32.3596,165809.0
2022-03-09 13:40:00,36.32,36.37,36.18,36.21,177396.0,32.3596,32.4042,32.2349,32.2616,177396.0
2022-03-09 13:50:00,36.2,36.27,36.15,36.2,163045.0,32.2527,32.3151,32.2081,32.2527,163045.0
2022-03-09 14:00:00,36.2,36.27,36.13,36.16,338409.0,32.2527,32.3151,32.1903,32.2171,338409.0
2022-03-09 14:10:00,36.16,36.19,36.1,36.18,227745.0,32.2171,32.2438,32.1636,32.2349,227745.0
2022-03-09 14:20:00,36.17,36.26,36.15,36.19,299350.0,32.226,32.3062,32.2081,32.2438,299350.0
2022-03-09 14:30:00,36.19,36.3,36.17,36.25,343572.0,32.2438,32.3418,32.226,32.2972,343572.0
2022-03-09 14:40:00,36.25,36.29,36.15,36.16,249522.0,32.2972,32.3329,32.2081,32.2171,249522.0
2022-03-09 14:50:00,36.16,36.23,36.1,36.11,226577.0,32.2171,32.2794,32.1636,32.1725,226577.0
2022-03-09 15:00:00,36.11,36.24,36.09,36.24,279276.0,32.1725,32.2883,32.1547,32.2883,279276.0
2022-03-09 15:10:00,36.24,36.28,36.18,36.25,333000.0,32.2883,32.324,32.2349,32.2972,333000.0
2022-03-09 15:20:00,36.26,36.3,36.21,36.24,240127.0,32.3062,32.3418,32.2616,32.2883,240127.0
2022-03-09 15:30:00,36.25,36.28,36.14,36.16,410343.0,32.2972,32.324,32.1992,32.2171,410343.0
2022-03-09 15:40:00,36.16,36.19,36.02,36.04,648781.0,32.2171,32.2438,32.0923,32.1101,648781.0
2022-03-09 15:50:00,36.03,36.1,35.91,36.06,1691976.0,32.1012,32.1636,31.9943,32.128,1691976.0
2022-03-10 09:30:00,35.7,35.96,35.57,35.66,450096.0,31.8072,32.0389,31.6914,31.7716,450096.0
2022-03-10 09:40:00,35.65,35.72,35.31,35.32,532564.0,31.7627,31.825,31.4597,31.4687,532564.0
2022-03-10 09:50:00,35.31,35.36,35.09,35.34,626149.0,31.4597,31.5043,31.2637,31.4865,626149.0
2022-03-10 10:00:00,35.34,35.57,35.23,35.51,420943.0,31.4865,31.6914,31.3885,31.6379,420943.0
2022-03-10 10:10:00,35.5,35.81,35.49,35.8,407869.0,31.629,31.9052,31.6201,31.8963,407869.0
2022-03-10 10:20:00,35.8,35.84,35.57,35.62,438708.0,31.8963,31.932,31.6914,31.7359,438708.0
2022-03-10 10:30:00,35.61,35.74,35.52,35.57,253865.0,31.727,31.8429,31.6468,31.6914,253865.0
2022-03-10 10:40:00,35.56,35.67,35.5,35.63,252177.0,31.6825,31.7805,31.629,31.7448,252177.0
2022-03-10 10:50:00,35.62,35.62,35.28,35.33,382314.0,31.7359,31.7359,31.433,31.4776,382314.0
2022-03-10 11:00:00,35.33,35.33,35.15,35.23,374812.0,31.4776,31.4776,31.3172,31.3885,374812.0
2022-03-10 11:10:00,35.22,35.4,35.18,35.37,265532.0,31.3796,31.5399,31.3439,31.5132,265532.0
2022-03-10 11:20:00,35.35,35.47,35.35,35.42,243282.0,31.4954,31.6023,31.4954,31.5577,243282.0
2022-03-10 11:30:00,35.42,35.54,35.37,35.5,311891.0,31.5577,31.6647,31.5132,31.629,311891.0
2022-03-10 11:40:00,35.5,35.64,35.5,35.52,226448.0,31.629,31.7538,31.629,31.6468,226448.0
2022-03-10 11:50:00,35.51,35.53,35.44,35.52,142079.0,31.6379,31.6558,31.5756,31.6468,142079.0
2022-03-10 12:00:00,35.52,35.63,35.51,35.59,195774.0,31.6468,31.7448,31.6379,31.7092,195774.0
2022-03-10 12:10:00,35.6,35.74,35.56,35.73,221143.0,31.7181,31.8429,31.6825,31.8339,221143.0
2022-03-10 12:20:00,35.74,35.84,35.72,35.8,172230.0,31.8429,31.932,31.825,31.8963,172230.0
2022-03-10 12:30:00,35.79,35.8,35.65,35.68,128389.0,31.8874,31.8963,31.7627,31.7894,128389.0
2022-03-10 12:40:00,35.68,35.7,35.61,35.65,112730.0,31.7894,31.8072,31.727,31.7627,112730.0
2022-03-10 12:50:00,35.65,35.66,35.58,35.62,178636.0,31.7627,31.7716,31.7003,31.7359,178636.0
2022-03-10 13:00:00,35.61,35.67,35.58,35.63,128572.0,31.727,31.7805,31.7003,31.7448,128572.0
2022-03-10 13:10:00,35.63,35.76,35.62,35.75,151239.0,31.7448,31.8607,31.7359,31.8518,151239.0
2022-03-10 13:20:00,35.74,35.76,35.63,35.66,152188.0,31.8429,31.8607,31.7448,31.7716,152188.0
2022-03-10 13:30:00,35.65,35.68,35.58,35.62,183976.0,31.7627,31.7894,31.7003,31.7359,183976.0
2022-03-10 13:40:00,35.63,35.81,35.62,35.81,173906.0,31.7448,31.9052,31.7359,31.9052,173906.0
2022-03-10 13:50:00,35.81,35.83,35.73,35.74,130459.0,31.9052,31.923,31.8339,31.8429,130459.0
2022-03-10 14:00:00,35.74,35.92,35.71,35.81,199345.0,31.8429,32.0032,31.8161,31.9052,199345.0
2022-03-10 14:10:00,35.82,35.9,35.76,35.85,145800.0,31.9141,31.9854,31.8607,31.9409,145800.0
2022-03-10 14:20:00,35.85,35.89,35.77,35.81,196472.0,31.9409,31.9765,31.8696,31.9052,196472.0
2022-03-10 14:30:00,35.82,35.92,35.8,35.82,302244.0,31.9141,32.0032,31.8963,31.9141,302244.0
2022-03-10 14:40:00,35.81,35.92,35.78,35.91,196229.0,31.9052,32.0032,31.8785,31.9943,196229.0
2022-03-10 14:50:00,35.92,35.99,35.89,35.98,269944.0,32.0032,32.0656,31.9765,32.0567,269944.0
2022-03-10 15:00:00,35.98,36.01,35.94,36.01,380011.0,32.0567,32.0834,32.021,32.0834,380011.0
2022-03-10 15:10:00,36.0,36.08,35.9,35.93,454891.0,32.0745,32.1458,31.9854,32.0121,454891.0
2022-03-10 15:20:00,35.92,35.99,35.86,35.89,353857.0,32.0032,32.0656,31.9498,31.9765,353857.0
2022-03-10 15:30:00,35.89,35.9,35.82,35.88,378215.0,31.9765,31.9854,31.9141,31.9676,378215.0
2022-03-10 15:40:00,35.88,35.97,35.8,35.9,543184.0,31.9676,32.0478,31.8963,31.9854,543184.0
2022-03-10 15:50:00,35.9,36.17,35.89,36.17,2098804.0,31.9854,32.226,31.9765,32.226,2098804.0
2022-03-11 09:30:00,36.21,36.4,35.61,35.64,692695.0,32.2616,32.4309,31.727,31.7538,692695.0
2022-03-11 09:40:00,35.64,36.05,35.46,35.95,300225.0,31.7538,32.1191,31.5934,32.03,300225.0
2022-03-11 09:50:00,35.93,36.33,35.9,36.23,313911.0,32.0121,32.3685,31.9854,32.2794,313911.0
2022-03-11 10:00:00,36.23,36.23,35.67,35.7,302788.0,32.2794,32.2794,31.7805,31.8072,302788.0
2022-03-11 10:10:00,35.71,36.21,35.71,36.15,263785.0,31.8161,32.2616,31.8161,32.2081,263785.0
2022-03-11 10:20:00,36.14,36.15,35.99,36.07,164183.0,32.1992,32.2081,32.0656,32.1369,164183.0
2022-03-11 10:30:00,36.07,36.24,35.99,36.23,217993.0,32.1369,32.2883,32.0656,32.2794,217993.0
2022-03-11 10:40:00,36.24,36.37,36.17,36.25,216288.0,32.2883,32.4042,32.226,32.2972,216288.0
2022-03-11 10:50:00,36.24,36.34,36.2,36.33,193775.0,32.2883,32.3774,32.2527,32.3685,193775.0
2022-03-11 11:00:00,36.33,36.33,36.09,36.14,195038.0,32.3685,32.3685,32.1547,32.1992,195038.0
2022-03-11 11:10:00,36.13,36.19,36.03,36.17,168558.0,32.1903,32.2438,32.1012,32.226,168558.0
2022-03-11 11:20:00,36.17,36.4,36.17,36.37,346215.0,32.226,32.4309,32.226,32.4042,346215.0
2022-03-11 11:30:00,36.37,36.37,36.23,36.34,329099.0,32.4042,32.4042,32.2794,32.3774,329099.0
2022-03-11 11:40:00,36.34,36.34,36.21,36.3,209386.0,32.3774,32.3774,32.2616,32.3418,209386.0
2022-03-11 11:50:00,36.29,36.35,36.25,36.28,163598.0,32.3329,32.3863,32.2972,32.324,163598.0
2022-03-11 12:00:00,36.28,36.33,36.2,36.26,243318.0,32.324,32.3685,32.2527,32.3062,243318.0
2022-03-11 12:10:00,36.24,36.32,36.17,36.3,224323.0,32.2883,32.3596,32.226,32.3418,224323.0
2022-03-11 12:20:00,36.3,36.37,36.29,36.32,161830.0,32.3418,32.4042,32.3329,32.3596,161830.0
2022-03-11 12:30:00,36.32,36.36,36.27,36.31,135101.0,32.3596,32.3952,32.3151,32.3507,135101.0
2022-03-11 12:40:00,36.3,36.4,36.3,36.35,196528.0,32.3418,32.4309,32.3418,32.3863,196528.0
2022-03-11 12:50:00,36.34,36.49,36.34,36.48,144919.0,32.3774,32.5111,32.3774,32.5022,144919.0
2022-03-11 13:00:00,36.47,36.55,36.43,36.51,185887.0,32.4933,32.5645,32.4576,32.5289,185887.0
2022-03-11 13:10:00,36.51,36.65,36.48,36.65,353314.0,32.5289,32.6536,32.5022,32.6536,353314.0
2022-03-11 13:20:00,36.64,36.7,36.57,36.64,212015.0,32.6447,32.6982,32.5824,32.6447,212015.0
2022-03-11 13:30:00,36.65,36.67,36.56,36.58,210558.0,32.6536,32.6714,32.5734,32.5913,210558.0
2022-03-11 13:40:00,36.59,36.75,36.59,36.74,190375.0,32.6002,32.7427,32.6002,32.7338,190375.0
2022-03-11 13:50:00,36.74,36.76,36.58,36.61,231590.0,32.7338,32.7516,32.5913,32.618,231590.0
2022-03-11 14:00:00,36.6,36.64,36.55,36.57,183564.0,32.6091,32.6447,32.5645,32.5824,183564.0
2022-03-11 14:10:00,36.57,36.6,36.47,36.52,230113.0,32.5824,32.6091,32.4933,32.5378,230113.0
2022-03-11 14:20:00,36.51,36.66,36.49,36.64,183030.0,32.5289,32.6625,32.5111,32.6447,183030.0
2022-03-11 14:30:00,36.64,36.69,36.62,36.68,166700.0,32.6447,32.6893,32.6269,32.6804,166700.0
2022-03-11 14:40:00,36.67,36.68,36.56,36.64,241037.0,32.6714,32.6804,32.5734,32.6447,241037.0
2022-03-11 14:50:00,36.65,36.65,36.53,36.64,179167.0,32.6536,32.6536,32.5467,32.6447,179167.0
2022-03-11 15:00:00,36.64,36.67,36.48,36.5,213474.0,32.6447,32.6714,32.5022,32.52,213474.0
2022-03-11 15:10:00,36.5,36.51,36.4,36.45,313985.0,32.52,32.5289,32.4309,32.4754,313985.0
2022-03-11 15:20:00,36.45,36.51,36.41,36.41,173553.0,32.4754,32.5289,32.4398,32.4398,173553.0
2022-03-11 15:30:00,36.41,36.43,36.33,36.34,335549.0,32.4398,32.4576,32.3685,32.3774,335549.0
2022-03-11 15:40:00,36.34,36.37,36.24,36.26,431073.0,32.3774,32.4042,32.2883,32.3062,431073.0
2022-03-11 15:50:00,36.26,36.39,36.25,36.29,997893.0,32.3062,32.422,32.2972,32.3329,997893.0
2022-03-14 09:30:00,35.97,36.56,35.81,35.93,673650.0,32.0478,32.5734,31.9052,32.0121,673650.0
2022-03-14 09:40:00,35.92,35.93,35.5,35.51,584981.0,32.0032,32.0121,31.629,31.6379,584981.0
2022-03-14 09:50:00,35.5,35.67,35.23,35.3,625755.0,31.629,31.7805,31.3885,31.4508,625755.0
2022-03-14 10:00:00,35.3,35.36,34.93,35.07,460985.0,31.4508,31.5043,31.1212,31.2459,460985.0
2022-03-14 10:10:00,35.07,35.42,35.05,35.23,440176.0,31.2459,31.5577,31.2281,31.3885,440176.0
2022-03-14 10:20:00,35.23,35.31,35.12,35.18,450417.0,31.3885,31.4597,31.2905,31.3439,450417.0
2022-03-14 10:30:00,35.18,35.27,35.1,35.18,377468.0,31.3439,31.4241,31.2726,31.3439,377468.0
2022-03-14 10:40:00,35.18,35.29,35.12,35.28,299864.0,31.3439,31.4419,31.2905,31.433,299864.0
2022-03-14 10:50:00,35.28,35.47,35.22,35.47,265066.0,31.433,31.6023,31.3796,31.6023,265066.0
2022-03-14 11:00:00,35.47,35.53,35.15,35.18,287181.0,31.6023,31.6558,31.3172,31.3439,287181.0
2022-03-14 11:10:00,35.19,35.2,34.96,35.02,434364.0,31.3528,31.3617,31.1479,31.2014,434364.0
2022-03-14 11:20:00,35.03,35.03,34.79,34.82,443667.0,31.2103,31.2103,30.9964,31.0232,443667.0
2022-03-14 11:30:00,34.82,34.82,34.65,34.66,330926.0,31.0232,31.0232,30.8717,30.8806,330926.0
2022-03-14 11:40:00,34.66,34.67,34.3,34.3,531536.0,30.8806,30.8895,30.5599,30.5599,531536.0
2022-03-14 11:50:00,34.3,34.48,34.3,34.41,423987.0,30.5599,30.7202,30.5599,30.6579,423987.0
2022-03-14 12:00:00,34.41,34.41,34.16,34.29,419917.0,30.6579,30.6579,30.4351,30.551,419917.0
2022-03-14 12:10:00,34.29,34.6,34.28,34.54,377052.0,30.551,30.8272,30.5421,30.7737,377052.0
2022-03-14 12:20:00,34.54,34.54,34.44,34.48,227627.0,30.7737,30.7737,30.6846,30.7202,227627.0
2022-03-14 12:30:00,34.48,34.54,34.33,34.36,234570.0,30.7202,30.7737,30.5866,30.6133,234570.0
2022-03-14 12:40:00,34.35,34.39,34.2,34.22,208386.0,30.6044,30.6401,30.4708,30.4886,208386.0
2022-03-14 12:50:00,34.22,34.25,34.06,34.07,257967.0,30.4886,30.5153,30.346,30.355,257967.0
2022-03-14 13:00:00,34.07,34.09,34.0,34.05,296865.0,30.355,30.3728,30.2926,30.3371,296865.0
2022-03-14 13:10:00,34.05,34.12,33.99,34.08,327522.0,30.3371,30.3995,30.2837,30.3639,327522.0
2022-03-14 13:20:00,34.07,34.12,34.0,34.05,302880.0,30.355,30.3995,30.2926,30.3371,302880.0
2022-03-14 13:30:00,34.05,34.08,33.95,34.06,361617.0,30.3371,30.3639,30.248,30.346,361617.0
2022-03-14 13:40:00,34.07,34.11,33.94,33.97,242936.0,30.355,30.3906,30.2391,30.2659,242936.0
2022-03-14 13:50:00,33.98,34.08,33.85,33.87,222649.0,30.2748,30.3639,30.1589,30.1768,222649.0
2022-03-14 14:00:00,33.87,33.94,33.84,33.86,264094.0,30.1768,30.2391,30.15,30.1679,264094.0
2022-03-14 14:10:00,33.87,34.0,33.8,33.95,759256.0,30.1768,30.2926,30.1144,30.248,759256.0
2022-03-14 14:20:00,33.95,33.96,33.75,33.78,254674.0,30.248,30.2569,30.0698,30.0966,254674.0
2022-03-14 14:30:00,33.77,33.96,33.75,33.88,304920.0,30.0877,30.2569,30.0698,30.1857,304920.0
2022-03-14 14:40:00,33.88,34.06,33.86,34.0,530140.0,30.1857,30.346,30.1679,30.2926,530140.0
2022-03-14 14:50:00,34.0,34.02,33.84,34.01,267313.0,30.2926,30.3104,30.15,30.3015,267313.0
2022-03-14 15:00:00,34.02,34.16,34.0,34.08,410433.0,30.3104,30.4351,30.2926,30.3639,410433.0
2022-03-14 15:10:00,34.08,34.23,34.06,34.22,449396.0,30.3639,30.4975,30.346,30.4886,449396.0
2022-03-14 15:20:00,34.22,34.22,34.11,34.13,394665.0,30.4886,30.4886,30.3906,30.4084,394665.0
2022-03-14 15:30:00,34.13,34.13,33.98,34.07,422802.0,30.4084,30.4084,30.2748,30.355,422802.0
2022-03-14 15:40:00,34.06,34.15,34.04,34.07,586903.0,30.346,30.4262,30.3282,30.355,586903.0
2022-03-14 15:50:00,34.07,34.15,33.99,34.1,1487777.0,30.355,30.4262,30.2837,30.3817,1487777.0
2022-03-15 09:30:00,34.01,34.37,33.96,34.33,588978.0,30.3015,30.6222,30.2569,30.5866,588978.0
2022-03-15 09:40:00,34.33,34.38,33.86,34.16,617941.0,30.5866,30.6312,30.1679,30.4351,617941.0
2022-03-15 09:50:00,34.16,34.19,33.94,34.12,396917.0,30.4351,30.4619,30.2391,30.3995,396917.0
2022-03-15 10:00:00,34.12,34.2,34.03,34.12,356448.0,30.3995,30.4708,30.3193,30.3995,356448.0
2022-03-15 10:10:00,34.11,34.32,34.0,34.3,420333.0,30.3906,30.5777,30.2926,30.5599,420333.0
2022-03-15 10:20:00,34.3,34.56,34.26,34.51,289551.0,30.5599,30.7915,30.5242,30.747,289551.0
2022-03-15 10:30:00,34.51,34.77,34.45,34.72,419857.0,30.747,30.9786,30.6935,30.9341,419857.0
2022-03-15 10:40:00,34.72,34.9,34.7,34.75,350384.0,30.9341,31.0944,30.9163,30.9608,350384.0
2022-03-15 10:50:00,34.75,34.77,34.59,34.68,215146.0,30.9608,30.9786,30.8183,30.8984,215146.0
2022-03-15 11:00:00,34.68,34.76,34.65,34.76,154866.0,30.8984,30.9697,30.8717,30.9697,154866.0
2022-03-15 11:10:00,34.77,34.84,34.65,34.71,195489.0,30.9786,31.041,30.8717,30.9252,195489.0
2022-03-15 11:20:00,34.71,34.89,34.69,34.88,286492.0,30.9252,31.0855,30.9073,31.0766,286492.0
2022-03-15 11:30:00,34.88,34.94,34.83,34.94,134269.0,31.0766,31.1301,31.0321,31.1301,134269.0
2022-03-15 11:40:00,34.94,35.04,34.9,35.02,162460.0,31.1301,31.2192,31.0944,31.2014,162460.0
2022-03-15 11:50:00,35.02,35.15,34.9,35.05,286382.0,31.2014,31.3172,31.0944,31.2281,286382.0
2022-03-15 12:00:00,35.04,35.12,34.96,35.11,241449.0,31.2192,31.2905,31.1479,31.2816,241449.0
2022-03-15 12:10:00,35.11,35.19,35.06,35.16,171356.0,31.2816,31.3528,31.237,31.3261,171356.0
2022-03-15 12:20:00,35.15,35.19,35.1,35.16,158077.0,31.3172,31.3528,31.2726,31.3261,158077.0
2022-03-15 12:30:00,35.16,35.18,35.08,35.11,139027.0,31.3261,31.3439,31.2548,31.2816,139027.0
2022-03-15 12:40:00,35.11,35.12,35.03,35.04,133662.0,31.2816,31.2905,31.2103,31.2192,133662.0
2022-03-15 12:50:00,35.05,35.07,34.94,35.06,150006.0,31.2281,31.2459,31.1301,31.237,150006.0
2022-03-15 13:00:00,35.05,35.08,34.91,34.93,173874.0,31.2281,31.2548,31.1034,31.1212,173874.0
2022-03-15 13:10:00,34.93,34.94,34.77,34.77,123429.0,31.1212,31.1301,30.9786,30.9786,123429.0
2022-03-15 13:20:00,34.77,34.86,34.7,34.72,213720.0,30.9786,31.0588,30.9163,30.9341,213720.0
2022-03-15 13:30:00,34.72,34.79,34.67,34.71,268220.0,30.9341,30.9964,30.8895,30.9252,268220.0
2022-03-15 13:40:00,34.71,34.92,34.68,34.86,243356.0,30.9252,31.1123,30.8984,31.0588,243356.0
2022-03-15 13:50:00,34.87,34.91,34.82,34.88,199921.0,31.0677,31.1034,31.0232,31.0766,199921.0
2022-03-15 14:00:00,34.87,34.93,34.77,34.86,217997.0,31.0677,31.1212,30.9786,31.0588,217997.0
2022-03-15 14:10:00,34.85,34.86,34.7,34.73,237968.0,31.0499,31.0588,30.9163,30.943,237968.0
2022-03-15 14:20:00,34.73,34.77,34.68,34.7,169227.0,30.943,30.9786,30.8984,30.9163,169227.0
2022-03-15 14:30:00,34.7,34.78,34.62,34.71,219438.0,30.9163,30.9875,30.845,30.9252,219438.0
2022-03-15 14:40:00,34.72,34.84,34.69,34.8,198738.0,30.9341,31.041,30.9073,31.0054,198738.0
2022-03-15 14:50:00,34.8,34.85,34.74,34.83,243691.0,31.0054,31.0499,30.9519,31.0321,243691.0
2022-03-15 15:00:00,34.82,34.86,34.76,34.8,243937.0,31.0232,31.0588,30.9697,31.0054,243937.0
2022-03-15 15:10:00,34.8,34.89,34.78,34.87,233947.0,31.0054,31.0855,30.9875,31.0677,233947.0
2022-03-15 15:20:00,34.87,34.99,34.83,34.95,270674.0,31.0677,31.1746,31.0321,31.139,270674.0
2022-03-15 15:30:00,34.95,35.03,34.94,35.0,327619.0,31.139,31.2103,31.1301,31.1835,327619.0
2022-03-15 15:40:00,35.0,35.01,34.84,34.91,809573.0,31.1835,31.1925,31.041,31.1034,809573.0
2022-03-15 15:50:00,34.91,34.94,34.76,34.88,2454983.0,31.1034,31.1301,30.9697,31.0766,2454983.0
2022-03-16 09:30:00,35.27,35.39,35.1,35.18,708398.0,31.4241,31.531,31.2726,31.3439,708398.0
2022-03-16 09:40:00,35.18,35.43,35.17,35.35,581873.0,31.3439,31.5667,31.335,31.4954,581873.0
2022-03-16 09:50:00,35.36,35.49,35.28,35.49,317676.0,31.5043,31.6201,31.433,31.6201,317676.0
2022-03-16 10:00:00,35.49,35.51,35.23,35.23,383763.0,31.6201,31.6379,31.3885,31.3885,383763.0
2022-03-16 10:10:00,35.23,35.73,35.23,35.68,458561.0,31.3885,31.8339,31.3885,31.7894,458561.0
2022-03-16 10:20:00,35.67,35.77,35.52,35.64,369030.0,31.7805,31.8696,31.6468,31.7538,369030.0
2022-03-16 10:30:00,35.64,35.8,35.51,35.61,234426.0,31.7538,31.8963,31.6379,31.727,234426.0
2022-03-16 10:40:00,35.61,35.68,35.44,35.55,251383.0,31.727,31.7894,31.5756,31.6736,251383.0
2022-03-16 10:50:00,35.54,35.59,35.48,35.59,315383.0,31.6647,31.7092,31.6112,31.7092,315383.0
2022-03-16 11:00:00,35.58,35.72,35.49,35.61,367884.0,31.7003,31.825,31.6201,31.727,367884.0
2022-03-16 11:10:00,35.61,35.65,35.57,35.62,159621.0,31.727,31.7627,31.6914,31.7359,159621.0
2022-03-16 11:20:00,35.62,35.7,35.56,35.68,144555.0,31.7359,31.8072,31.6825,31.7894,144555.0
2022-03-16 11:30:00,35.68,35.7,35.54,35.57,127443.0,31.7894,31.8072,31.6647,31.6914,127443.0
2022-03-16 11:40:00,35.57,35.58,35.5,35.56,135895.0,31.6914,31.7003,31.629,31.6825,135895.0
2022-03-16 11:50:00,35.57,35.62,35.51,35.55,151283.0,31.6914,31.7359,31.6379,31.6736,151283.0
2022-03-16 12:00:00,35.55,35.58,35.51,35.54,133588.0,31.6736,31.7003,31.6379,31.6647,133588.0
2022-03-16 12:10:00,35.54,35.56,35.48,35.52,116986.0,31.6647,31.6825,31.6112,31.6468,116986.0
2022-03-16 12:20:00,35.51,35.53,35.46,35.51,131026.0,31.6379,31.6558,31.5934,31.6379,131026.0
2022-03-16 12:30:00,35.52,35.61,35.5,35.57,199533.0,31.6468,31.727,31.629,31.6914,199533.0
2022-03-16 12:40:00,35.57,35.6,35.45,35.49,308567.0,31.6914,31.7181,31.5845,31.6201,308567.0
2022-03-16 12:50:00,35.49,35.55,35.38,35.44,358305.0,31.6201,31.6736,31.5221,31.5756,358305.0
2022-03-16 13:00:00,35.44,35.46,35.28,35.3,185303.0,31.5756,31.5934,31.433,31.4508,185303.0
2022-03-16 13:10:00,35.29,35.34,35.24,35.3,121637.0,31.4419,31.4865,31.3974,31.4508,121637.0
2022-03-16 13:20:00,35.3,35.35,35.24,35.25,138696.0,31.4508,31.4954,31.3974,31.4063,138696.0
2022-03-16 13:30:00,35.25,35.37,35.24,35.33,151911.0,31.4063,31.5132,31.3974,31.4776,151911.0
2022-03-16 13:40:00,35.33,35.35,35.26,35.3,155219.0,31.4776,31.4954,31.4152,31.4508,155219.0
2022-03-16 13:50:00,35.3,35.37,35.29,35.31,167438.0,31.4508,31.5132,31.4419,31.4597,167438.0
2022-03-16 14:00:00,35.3,35.36,35.05,35.05,311724.0,31.4508,31.5043,31.2281,31.2281,311724.0
2022-03-16 14:10:00,35.06,35.19,35.01,35.18,298846.0,31.237,31.3528,31.1925,31.3439,298846.0
2022-03-16 14:20:00,35.19,35.19,34.92,34.97,374169.0,31.3528,31.3528,31.1123,31.1568,374169.0
2022-03-16 14:30:00,34.96,35.04,34.77,35.04,310266.0,31.1479,31.2192,30.9786,31.2192,310266.0
2022-03-16 14:40:00,35.04,35.39,35.03,35.26,435513.0,31.2192,31.531,31.2103,31.4152,435513.0
2022-03-16 14:50:00,35.26,35.46,35.19,35.4,315390.0,31.4152,31.5934,31.3528,31.5399,315390.0
2022-03-16 15:00:00,35.4,35.58,35.37,35.43,470819.0,31.5399,31.7003,31.5132,31.5667,470819.0
2022-03-16 15:10:00,35.44,35.57,35.41,35.56,323776.0,31.5756,31.6914,31.5488,31.6825,323776.0
2022-03-16 15:20:00,35.55,35.68,35.54,35.62,413766.0,31.6736,31.7894,31.6647,31.7359,413766.0
2022-03-16 15:30:00,35.63,35.63,35.47,35.62,281705.0,31.7448,31.7448,31.6023,31.7359,281705.0
2022-03-16 15:40:00,35.63,35.73,35.57,35.71,575348.0,31.7448,31.8339,31.6914,31.8161,575348.0
2022-03-16 15:50:00,35.7,35.82,35.66,35.82,1812818.0,31.8072,31.9141,31.7716,31.9141,1812818.0
2022-03-17 09:30:00,35.4,35.43,34.36,34.37,945597.0,31.5399,31.5667,30.6133,30.6222,945597.0
2022-03-17 09:40:00,34.38,34.67,34.32,34.51,1041415.0,30.6312,30.8895,30.5777,30.747,1041415.0
2022-03-17 09:50:00,34.51,34.56,34.36,34.4,597989.0,30.747,30.7915,30.6133,30.649,597989.0
2022-03-17 10:00:00,34.4,34.78,34.34,34.75,499004.0,30.649,30.9875,30.5955,30.9608,499004.0
2022-03-17 10:10:00,34.74,34.82,34.57,34.59,341028.0,30.9519,31.0232,30.8004,30.8183,341028.0
2022-03-17 10:20:00,34.59,34.63,34.34,34.37,382666.0,30.8183,30.8539,30.5955,30.6222,382666.0
2022-03-17 10:30:00,34.38,34.39,33.93,34.19,711181.0,30.6312,30.6401,30.2302,30.4619,711181.0
2022-03-17 10:40:00,34.2,34.27,33.91,33.92,497693.0,30.4708,30.5331,30.2124,30.2213,497693.0
2022-03-17 10:50:00,33.92,34.04,33.74,34.02,386711.0,30.2213,30.3282,30.0609,30.3104,386711.0
2022-03-17 11:00:00,34.02,34.09,33.93,34.02,206169.0,30.3104,30.3728,30.2302,30.3104,206169.0
2022-03-17 11:10:00,34.02,34.09,33.97,34.08,207306.0,30.3104,30.3728,30.2659,30.3639,207306.0
2022-03-17 11:20:00,34.07,34.19,34.06,34.18,222788.0,30.355,30.4619,30.346,30.453,222788.0
2022-03-17 11:30:00,34.17,34.18,34.1,34.13,151658.0,30.4441,30.453,30.3817,30.4084,151658.0
2022-03-17 11:40:00,34.13,34.18,33.96,33.98,212019.0,30.4084,30.453,30.2569,30.2748,212019.0
2022-03-17 11:50:00,33.97,34.09,33.97,34.03,200579.0,30.2659,30.3728,30.2659,30.3193,200579.0
2022-03-17 12:00:00,34.03,34.04,33.91,33.96,267036.0,30.3193,30.3282,30.2124,30.2569,267036.0
2022-03-17 12:10:00,33.95,33.96,33.76,33.84,535974.0,30.248,30.2569,30.0788,30.15,535974.0
2022-03-17 12:20:00,33.84,34.12,33.83,34.12,367952.0,30.15,30.3995,30.1411,30.3995,367952.0
2022-03-17 12:30:00,34.11,34.25,34.08,34.23,273969.0,30.3906,30.5153,30.3639,30.4975,273969.0
2022-03-17 12:40:00,34.23,34.29,34.22,34.29,183340.0,30.4975,30.551,30.4886,30.551,183340.0
2022-03-17 12:50:00,34.28,34.39,34.28,34.39,161829.0,30.5421,30.6401,30.5421,30.6401,161829.0
2022-03-17 13:00:00,34.38,34.41,34.25,34.27,149404.0,30.6312,30.6579,30.5153,30.5331,149404.0
2022-03-17 13:10:00,34.27,34.29,34.15,34.22,188408.0,30.5331,30.551,30.4262,30.4886,188408.0
2022-03-17 13:20:00,34.22,34.31,34.19,34.3,163376.0,30.4886,30.5688,30.4619,30.5599,163376.0
2022-03-17 13:30:00,34.3,34.38,34.26,34.34,324272.0,30.5599,30.6312,30.5242,30.5955,324272.0
2022-03-17 13:40:00,34.35,34.36,34.31,34.35,189663.0,30.6044,30.6133,30.5688,30.6044,189663.0
2022-03-17 13:50:00,34.35,34.41,34.22,34.23,243993.0,30.6044,30.6579,30.4886,30.4975,243993.0
2022-03-17 14:00:00,34.23,34.25,34.14,34.14,233250.0,30.4975,30.5153,30.4173,30.4173,233250.0
2022-03-17 14:10:00,34.15,34.17,34.04,34.07,231376.0,30.4262,30.4441,30.3282,30.355,231376.0
2022-03-17 14:20:00,34.07,34.08,34.01,34.02,228798.0,30.355,30.3639,30.3015,30.3104,228798.0
2022-03-17 14:30:00,34.02,34.19,34.02,34.14,181426.0,30.3104,30.4619,30.3104,30.4173,181426.0
2022-03-17 14:40:00,34.14,34.23,34.08,34.2,204395.0,30.4173,30.4975,30.3639,30.4708,204395.0
2022-03-17 14:50:00,34.21,34.26,34.15,34.23,185408.0,30.4797,30.5242,30.4262,30.4975,185408.0
2022-03-17 15:00:00,34.22,34.28,34.19,34.25,254131.0,30.4886,30.5421,30.4619,30.5153,254131.0
2022-03-17 15:10:00,34.25,34.26,34.09,34.15,413959.0,30.5153,30.5242,30.3728,30.4262,413959.0
2022-03-17 15:20:00,34.15,34.19,34.05,34.06,473396.0,30.4262,30.4619,30.3371,30.346,473396.0
2022-03-17 15:30:00,34.06,34.26,34.05,34.25,818367.0,30.346,30.5242,30.3371,30.5153,818367.0
2022-03-17 15:40:00,34.25,34.56,34.24,34.45,1080666.0,30.5153,30.7915,30.5064,30.6935,1080666.0
2022-03-17 15:50:00,34.45,34.5,34.36,34.49,1451517.0,30.6935,30.7381,30.6133,30.7292,1451517.0
2022-03-18 09:30:00,34.77,34.98,34.45,34.45,1466121.0,30.9786,31.1657,30.6935,30.6935,1466121.0
2022-03-18 09:40:00,34.44,34.46,34.16,34.32,696262.0,30.6846,30.7024,30.4351,30.5777,696262.0
2022-03-18 09:50:00,34.32,34.49,34.19,34.44,490664.0,30.5777,30.7292,30.4619,30.6846,490664.0
2022-03-18 10:00:00,34.45,34.68,34.39,34.66,553984.0,30.6935,30.8984,30.6401,30.8806,553984.0
2022-03-18 10:10:00,34.67,34.71,34.41,34.45,519945.0,30.8895,30.9252,30.6579,30.6935,519945.0
2022-03-18 10:20:00,34.45,34.56,34.37,34.41,453230.0,30.6935,30.7915,30.6222,30.6579,453230.0
2022-03-18 10:30:00,34.41,34.6,34.35,34.6,437506.0,30.6579,30.8272,30.6044,30.8272,437506.0
2022-03-18 10:40:00,34.61,34.68,34.53,34.58,540525.0,30.8361,30.8984,30.7648,30.8093,540525.0
2022-03-18 10:50:00,34.57,34.8,34.53,34.79,449249.0,30.8004,31.0054,30.7648,30.9964,449249.0
2022-03-18 11:00:00,34.79,34.99,34.78,34.97,411885.0,30.9964,31.1746,30.9875,31.1568,411885.0
2022-03-18 11:10:00,34.97,35.05,34.89,35.01,383851.0,31.1568,31.2281,31.0855,31.1925,383851.0
2022-03-18 11:20:00,35.01,35.01,34.89,34.91,392386.0,31.1925,31.1925,31.0855,31.1034,392386.0
2022-03-18 11:30:00,34.91,35.16,34.9,35.09,454757.0,31.1034,31.3261,31.0944,31.2637,454757.0
2022-03-18 11:40:00,35.09,35.16,35.04,35.13,304887.0,31.2637,31.3261,31.2192,31.2994,304887.0
2022-03-18 11:50:00,35.13,35.23,35.12,35.19,457848.0,31.2994,31.3885,31.2905,31.3528,457848.0
2022-03-18 12:00:00,35.2,35.3,35.12,35.2,318486.0,31.3617,31.4508,31.2905,31.3617,318486.0
2022-03-18 12:10:00,35.2,35.32,35.17,35.25,354664.0,31.3617,31.4687,31.335,31.4063,354664.0
2022-03-18 12:20:00,35.25,35.33,35.19,35.3,288238.0,31.4063,31.4776,31.3528,31.4508,288238.0
2022-03-18 12:30:00,35.3,35.39,35.25,35.39,280481.0,31.4508,31.531,31.4063,31.531,280481.0
2022-03-18 12:40:00,35.39,35.44,35.31,35.31,405019.0,31.531,31.5756,31.4597,31.4597,405019.0
2022-03-18 12:50:00,35.32,35.44,35.31,35.43,311377.0,31.4687,31.5756,31.4597,31.5667,311377.0
2022-03-18 13:00:00,35.43,35.54,35.39,35.48,249647.0,31.5667,31.6647,31.531,31.6112,249647.0
2022-03-18 13:10:00,35.48,35.52,35.4,35.48,268361.0,31.6112,31.6468,31.5399,31.6112,268361.0
2022-03-18 13:20:00,35.48,35.55,35.47,35.54,248128.0,31.6112,31.6736,31.6023,31.6647,248128.0
2022-03-18 13:30:00,35.54,35.64,35.5,35.59,363469.0,31.6647,31.7538,31.629,31.7092,363469.0
2022-03-18 13:40:00,35.59,35.6,35.39,35.4,547242.0,31.7092,31.7181,31.531,31.5399,547242.0
2022-03-18 13:50:00,35.4,35.4,35.19,35.27,756215.0,31.5399,31.5399,31.3528,31.4241,756215.0
2022-03-18 14:00:00,35.28,35.41,35.27,35.36,631796.0,31.433,31.5488,31.4241,31.5043,631796.0
2022-03-18 14:10:00,35.36,35.54,35.33,35.54,421054.0,31.5043,31.6647,31.4776,31.6647,421054.0
2022-03-18 14:20:00,35.53,35.6,35.49,35.6,378956.0,31.6558,31.7181,31.6201,31.7181,378956.0
2022-03-18 14:30:00,35.6,35.73,35.57,35.63,503642.0,31.7181,31.8339,31.6914,31.7448,503642.0
2022-03-18 14:40:00,35.64,35.7,35.58,35.63,540376.0,31.7538,31.8072,31.7003,31.7448,540376.0
2022-03-18 14:50:00,35.63,35.72,35.57,35.7,606830.0,31.7448,31.825,31.6914,31.8072,606830.0
2022-03-18 15:00:00,35.71,35.86,35.65,35.86,639939.0,31.8161,31.9498,31.7627,31.9498,639939.0
2022-03-18 15:10:00,35.85,36.07,35.85,35.96,936130.0,31.9409,32.1369,31.9409,32.0389,936130.0
2022-03-18 15:20:00,35.95,36.06,35.9,35.98,734852.0,32.03,32.128,31.9854,32.0567,734852.0
2022-03-18 15:30:00,35.99,36.35,35.97,36.29,1779837.0,32.0656,32.3863,32.0478,32.3329,1779837.0
2022-03-18 15:40:00,36.28,36.38,36.17,36.23,1731767.0,32.324,32.4131,32.226,32.2794,1731767.0
2022-03-18 15:50:00,36.22,37.59,36.22,36.99,6609126.0,32.2705,33.4911,32.2705,32.9566,6609126.0
2022-03-21 09:30:00,36.9,37.75,36.75,37.38,1409250.0,32.8764,33.6337,32.7427,33.304,1409250.0
2022-03-21 09:40:00,37.38,37.4,36.84,36.86,935084.0,33.304,33.3218,32.8229,32.8407,935084.0
2022-03-21 09:50:00,36.86,37.15,36.83,36.87,405500.0,32.8407,33.0991,32.814,32.8496,405500.0
2022-03-21 10:00:00,36.87,36.98,36.72,36.88,413641.0,32.8496,32.9476,32.716,32.8585,413641.0
2022-03-21 10:10:00,36.89,37.12,36.87,37.0,373729.0,32.8675,33.0724,32.8496,32.9655,373729.0
2022-03-21 10:20:00,36.99,37.01,36.85,36.87,316224.0,32.9566,32.9744,32.8318,32.8496,316224.0
2022-03-21 10:30:00,36.87,37.0,36.77,36.95,303582.0,32.8496,32.9655,32.7605,32.9209,303582.0
2022-03-21 10:40:00,36.94,37.01,36.83,36.86,372064.0,32.912,32.9744,32.814,32.8407,372064.0
2022-03-21 10:50:00,36.86,37.27,36.85,37.21,390052.0,32.8407,33.206,32.8318,33.1526,390052.0
2022-03-21 11:00:00,37.22,37.38,37.21,37.24,416538.0,33.1615,33.304,33.1526,33.1793,416538.0
2022-03-21 11:10:00,37.25,37.34,37.22,37.29,293424.0,33.1882,33.2684,33.1615,33.2238,293424.0
2022-03-21 11:20:00,37.3,37.57,37.26,37.47,411284.0,33.2328,33.4733,33.1971,33.3842,411284.0
2022-03-21 11:30:00,37.47,37.52,37.39,37.44,358058.0,33.3842,33.4288,33.3129,33.3575,358058.0
2022-03-21 11:40:00,37.45,37.51,37.42,37.43,218273.0,33.3664,33.4199,33.3397,33.3486,218273.0
2022-03-21 11:50:00,37.43,37.62,37.37,37.61,348231.0,33.3486,33.5179,33.2951,33.5089,348231.0
2022-03-21 12:00:00,37.61,37.63,37.51,37.62,215451.0,33.5089,33.5268,33.4199,33.5179,215451.0
2022-03-21 12:10:00,37.61,37.68,37.59,37.65,259421.0,33.5089,33.5713,33.4911,33.5446,259421.0
2022-03-21 12:20:00,37.65,37.74,37.62,37.65,269602.0,33.5446,33.6248,33.5179,33.5446,269602.0
2022-03-21 12:30:00,37.65,37.66,37.48,37.6,290435.0,33.5446,33.5535,33.3931,33.5,290435.0
2022-03-21 12:40:00,37.6,37.7,37.59,37.64,277549.0,33.5,33.5891,33.4911,33.5357,277549.0
2022-03-21 12:50:00,37.63,37.63,37.38,37.43,304706.0,33.5268,33.5268,33.304,33.3486,304706.0
2022-03-21 13:00:00,37.43,37.44,37.35,37.38,251409.0,33.3486,33.3575,33.2773,33.304,251409.0
2022-03-21 13:10:00,37.38,37.39,37.23,37.24,186889.0,33.304,33.3129,33.1704,33.1793,186889.0
2022-03-21 13:20:00,37.24,37.3,37.19,37.27,332312.0,33.1793,33.2328,33.1347,33.206,332312.0
2022-03-21 13:30:00,37.26,37.5,37.26,37.45,407485.0,33.1971,33.4109,33.1971,33.3664,407485.0
2022-03-21 13:40:00,37.45,37.47,37.26,37.32,338642.0,33.3664,33.3842,33.1971,33.2506,338642.0
2022-03-21 13:50:00,37.33,37.41,37.31,37.36,179402.0,33.2595,33.3308,33.2417,33.2862,179402.0
2022-03-21 14:00:00,37.35,37.41,37.23,37.3,351022.0,33.2773,33.3308,33.1704,33.2328,351022.0
2022-03-21 14:10:00,37.29,37.3,37.18,37.25,335350.0,33.2238,33.2328,33.1258,33.1882,335350.0
2022-03-21 14:20:00,37.25,37.44,37.23,37.41,459842.0,33.1882,33.3575,33.1704,33.3308,459842.0
2022-03-21 14:30:00,37.41,37.5,37.37,37.47,351956.0,33.3308,33.4109,33.2951,33.3842,351956.0
2022-03-21 14:40:00,37.46,37.55,37.41,37.54,577685.0,33.3753,33.4555,33.3308,33.4466,577685.0
2022-03-21 14:50:00,37.53,37.62,37.45,37.45,338593.0,33.4377,33.5179,33.3664,33.3664,338593.0
2022-03-21 15:00:00,37.45,37.46,37.38,37.4,280152.0,33.3664,33.3753,33.304,33.3218,280152.0
2022-03-21 15:10:00,37.4,37.52,37.38,37.39,405100.0,33.3218,33.4288,33.304,33.3129,405100.0
2022-03-21 15:20:00,37.39,37.54,37.37,37.44,623002.0,33.3129,33.4466,33.2951,33.3575,623002.0
2022-03-21 15:30:00,37.44,37.46,37.29,37.3,730919.0,33.3575,33.3753,33.2238,33.2328,730919.0
2022-03-21 15:40:00,37.3,37.4,37.27,37.3,579972.0,33.2328,33.3218,33.206,33.2328,579972.0
2022-03-21 15:50:00,37.29,37.56,37.28,37.55,1864743.0,33.2238,33.4644,33.2149,33.4555,1864743.0
2022-03-22 09:30:00,37.97,38.3,37.87,38.2,616810.0,33.8297,34.1237,33.7406,34.0346,616810.0
2022-03-22 09:40:00,38.2,38.53,38.19,38.4,547359.0,34.0346,34.3286,34.0257,34.2128,547359.0
2022-03-22 09:50:00,38.4,38.42,38.17,38.23,375658.0,34.2128,34.2306,34.0079,34.0613,375658.0
2022-03-22 10:00:00,38.23,38.25,37.9,37.95,764898.0,34.0613,34.0792,33.7673,33.8119,764898.0
2022-03-22 10:10:00,37.96,38.01,37.83,37.91,405523.0,33.8208,33.8653,33.705,33.7762,405523.0
2022-03-22 10:20:00,37.91,38.0,37.88,37.94,346795.0,33.7762,33.8564,33.7495,33.803,346795.0
2022-03-22 10:30:00,37.94,37.96,37.75,37.95,365258.0,33.803,33.8208,33.6337,33.8119,365258.0
2022-03-22 10:40:00,37.95,37.96,37.75,37.91,363797.0,33.8119,33.8208,33.6337,33.7762,363797.0
2022-03-22 10:50:00,37.91,37.92,37.69,37.78,344447.0,33.7762,33.7851,33.5802,33.6604,344447.0
2022-03-22 11:00:00,37.78,37.8,37.64,37.73,279296.0,33.6604,33.6782,33.5357,33.6159,279296.0
2022-03-22 11:10:00,37.73,37.83,37.67,37.8,247749.0,33.6159,33.705,33.5624,33.6782,247749.0
2022-03-22 11:20:00,37.8,37.81,37.68,37.74,239336.0,33.6782,33.6871,33.5713,33.6248,239336.0
2022-03-22 11:30:00,37.73,37.73,37.57,37.62,247085.0,33.6159,33.6159,33.4733,33.5179,247085.0
2022-03-22 11:40:00,37.62,37.65,37.42,37.44,347341.0,33.5179,33.5446,33.3397,33.3575,347341.0
2022-03-22 11:50:00,37.44,37.48,37.39,37.47,214198.0,33.3575,33.3931,33.3129,33.3842,214198.0
2022-03-22 12:00:00,37.47,37.58,37.41,37.57,189411.0,33.3842,33.4822,33.3308,33.4733,189411.0
2022-03-22 12:10:00,37.56,37.57,37.49,37.51,173327.0,33.4644,33.4733,33.402,33.4199,173327.0
2022-03-22 12:20:00,37.51,37.54,37.45,37.47,130682.0,33.4199,33.4466,33.3664,33.3842,130682.0
2022-03-22 12:30:00,37.47,37.65,37.45,37.64,189131.0,33.3842,33.5446,33.3664,33.5357,189131.0
2022-03-22 12:40:00,37.64,37.69,37.56,37.6,117297.0,33.5357,33.5802,33.4644,33.5,117297.0
2022-03-22 12:50:00,37.6,37.7,37.6,37.7,152125.0,33.5,33.5891,33.5,33.5891,152125.0
2022-03-22 13:00:00,37.69,37.77,37.67,37.76,135051.0,33.5802,33.6515,33.5624,33.6426,135051.0
2022-03-22 13:10:00,37.75,37.85,37.74,37.83,281322.0,33.6337,33.7228,33.6248,33.705,281322.0
2022-03-22 13:20:00,37.84,37.9,37.78,37.84,172777.0,33.7139,33.7673,33.6604,33.7139,172777.0
2022-03-22 13:30:00,37.85,38.07,37.84,38.05,355448.0,33.7228,33.9188,33.7139,33.901,355448.0
2022-03-22 13:40:00,38.05,38.15,38.02,38.15,234842.0,33.901,33.9901,33.8742,33.9901,234842.0
2022-03-22 13:50:00,38.14,38.24,38.14,38.22,189014.0,33.9812,34.0703,33.9812,34.0524,189014.0
2022-03-22 14:00:00,38.22,38.23,38.14,38.16,184577.0,34.0524,34.0613,33.9812,33.999,184577.0
2022-03-22 14:10:00,38.16,38.2,38.12,38.2,137093.0,33.999,34.0346,33.9633,34.0346,137093.0
2022-03-22 14:20:00,38.2,38.21,38.04,38.12,254738.0,34.0346,34.0435,33.8921,33.9633,254738.0
2022-03-22 14:30:00,38.12,38.16,38.05,38.08,197696.0,33.9633,33.999,33.901,33.9277,197696.0
2022-03-22 14:40:00,38.08,38.12,38.0,38.02,171786.0,33.9277,33.9633,33.8564,33.8742,171786.0
2022-03-22 14:50:00,38.02,38.16,37.99,38.12,312160.0,33.8742,33.999,33.8475,33.9633,312160.0
2022-03-22 15:00:00,38.12,38.15,37.99,38.04,305650.0,33.9633,33.9901,33.8475,33.8921,305650.0
2022-03-22 15:10:00,38.03,38.12,38.0,38.05,242628.0,33.8831,33.9633,33.8564,33.901,242628.0
2022-03-22 15:20:00,38.05,38.08,37.96,37.98,279838.0,33.901,33.9277,33.8208,33.8386,279838.0
2022-03-22 15:30:00,37.98,38.11,37.97,38.09,291362.0,33.8386,33.9544,33.8297,33.9366,291362.0
2022-03-22 15:40:00,38.09,38.15,38.01,38.15,456194.0,33.9366,33.9901,33.8653,33.9901,456194.0
2022-03-22 15:50:00,38.14,38.26,38.1,38.22,1451594.0,33.9812,34.0881,33.9455,34.0524,1451594.0
2022-03-23 09:30:00,37.9,38.47,37.83,38.34,548430.0,33.7673,34.2752,33.705,34.1593,548430.0
2022-03-23 09:40:00,38.34,38.39,37.89,37.9,437105.0,34.1593,34.2039,33.7584,33.7673,437105.0
2022-03-23 09:50:00,37.89,38.05,37.85,38.04,315123.0,33.7584,33.901,33.7228,33.8921,315123.0
2022-03-23 10:00:00,38.04,38.45,38.03,38.43,294546.0,33.8921,34.2574,33.8831,34.2395,294546.0
2022-03-23 10:10:00,38.42,38.6,38.39,38.52,288446.0,34.2306,34.391,34.2039,34.3197,288446.0
2022-03-23 10:20:00,38.52,38.68,38.38,38.65,409016.0,34.3197,34.4623,34.195,34.4355,409016.0
2022-03-23 10:30:00,38.65,38.7,38.57,38.66,248897.0,34.4355,34.4801,34.3643,34.4445,248897.0
2022-03-23 10:40:00,38.67,38.72,38.57,38.58,236493.0,34.4534,34.4979,34.3643,34.3732,236493.0
2022-03-23 10:50:00,38.58,38.59,38.41,38.47,231890.0,34.3732,34.3821,34.2217,34.2752,231890.0
2022-03-23 11:00:00,38.47,38.7,38.47,38.65,163138.0,34.2752,34.4801,34.2752,34.4355,163138.0
2022-03-23 11:10:00,38.66,38.78,38.64,38.73,130676.0,34.4445,34.5514,34.4266,34.5068,130676.0
2022-03-23 11:20:00,38.74,38.8,38.72,38.73,160881.0,34.5157,34.5692,34.4979,34.5068,160881.0
2022-03-23 11:30:00,38.73,38.74,38.53,38.56,154787.0,34.5068,34.5157,34.3286,34.3554,154787.0
2022-03-23 11:40:00,38.56,38.6,38.49,38.5,153016.0,34.3554,34.391,34.293,34.3019,153016.0
2022-03-23 11:50:00,38.49,38.55,38.43,38.45,112454.0,34.293,34.3464,34.2395,34.2574,112454.0
2022-03-23 12:00:00,38.45,38.52,38.28,38.28,269513.0,34.2574,34.3197,34.1059,34.1059,269513.0
2022-03-23 12:10:00,38.27,38.27,38.08,38.27,272009.0,34.097,34.097,33.9277,34.097,272009.0
2022-03-23 12:20:00,38.26,38.28,38.09,38.15,373502.0,34.0881,34.1059,33.9366,33.9901,373502.0
2022-03-23 12:30:00,38.14,38.19,38.05,38.11,568765.0,33.9812,34.0257,33.901,33.9544,568765.0
2022-03-23 12:40:00,38.11,38.17,37.87,38.14,484765.0,33.9544,34.0079,33.7406,33.9812,484765.0
2022-03-23 12:50:00,38.11,38.28,38.01,38.27,453231.0,33.9544,34.1059,33.8653,34.097,453231.0
2022-03-23 13:00:00,38.27,38.28,38.18,38.23,154487.0,34.097,34.1059,34.0168,34.0613,154487.0
2022-03-23 13:10:00,38.23,38.26,38.15,38.16,194437.0,34.0613,34.0881,33.9901,33.999,194437.0
2022-03-23 13:20:00,38.15,38.18,38.04,38.09,230723.0,33.9901,34.0168,33.8921,33.9366,230723.0
2022-03-23 13:30:00,38.08,38.1,38.04,38.05,191388.0,33.9277,33.9455,33.8921,33.901,191388.0
2022-03-23 13:40:00,38.05,38.06,37.98,38.03,166097.0,33.901,33.9099,33.8386,33.8831,166097.0
2022-03-23 13:50:00,38.03,38.06,38.01,38.03,151493.0,33.8831,33.9099,33.8653,33.8831,151493.0
2022-03-23 14:00:00,38.03,38.04,37.92,37.94,270407.0,33.8831,33.8921,33.7851,33.803,270407.0
2022-03-23 14:10:00,37.94,38.01,37.92,37.98,208396.0,33.803,33.8653,33.7851,33.8386,208396.0
2022-03-23 14:20:00,37.98,38.06,37.95,38.06,147681.0,33.8386,33.9099,33.8119,33.9099,147681.0
2022-03-23 14:30:00,38.05,38.1,38.02,38.09,193142.0,33.901,33.9455,33.8742,33.9366,193142.0
2022-03-23 14:40:00,38.1,38.23,38.1,38.22,295872.0,33.9455,34.0613,33.9455,34.0524,295872.0
2022-03-23 14:50:00,38.22,38.22,38.1,38.11,219703.0,34.0524,34.0524,33.9455,33.9544,219703.0
2022-03-23 15:00:00,38.11,38.19,37.98,37.98,303026.0,33.9544,34.0257,33.8386,33.8386,303026.0
2022-03-23 15:10:00,37.98,38.03,37.91,37.98,244109.0,33.8386,33.8831,33.7762,33.8386,244109.0
2022-03-23 15:20:00,37.98,38.06,37.97,38.01,244923.0,33.8386,33.9099,33.8297,33.8653,244923.0
2022-03-23 15:30:00,38.01,38.01,37.89,37.94,331232.0,33.8653,33.8653,33.7584,33.803,331232.0
2022-03-23 15:40:00,37.93,37.93,37.81,37.88,474114.0,33.7941,33.7941,33.6871,33.7495,474114.0
2022-03-23 15:50:00,37.87,37.89,37.72,37.73,1291560.0,33.7406,33.7584,33.607,33.6159,1291560.0
2022-03-24 09:30:00,37.85,37.99,37.79,37.92,272968.0,33.7228,33.8475,33.6693,33.7851,272968.0
2022-03-24 09:40:00,37.89,38.21,37.86,38.19,179393.0,33.7584,34.0435,33.7317,34.0257,179393.0
2022-03-24 09:50:00,38.18,38.22,38.03,38.11,150099.0,34.0168,34.0524,33.8831,33.9544,150099.0
2022-03-24 10:00:00,38.11,38.36,38.1,38.34,199927.0,33.9544,34.1772,33.9455,34.1593,199927.0
2022-03-24 10:10:00,38.35,38.38,38.28,38.33,232618.0,34.1683,34.195,34.1059,34.1504,232618.0
2022-03-24 10:20:00,38.33,38.39,38.23,38.31,157518.0,34.1504,34.2039,34.0613,34.1326,157518.0
2022-03-24 10:30:00,38.31,38.39,38.25,38.36,241825.0,34.1326,34.2039,34.0792,34.1772,241825.0
2022-03-24 10:40:00,38.36,38.52,38.31,38.47,456060.0,34.1772,34.3197,34.1326,34.2752,456060.0
2022-03-24 10:50:00,38.47,38.47,38.26,38.3,288533.0,34.2752,34.2752,34.0881,34.1237,288533.0
2022-03-24 11:00:00,38.3,38.48,38.28,38.38,204046.0,34.1237,34.2841,34.1059,34.195,204046.0
2022-03-24 11:10:00,38.37,38.56,38.37,38.56,163062.0,34.1861,34.3554,34.1861,34.3554,163062.0
2022-03-24 11:20:00,38.56,38.7,38.51,38.69,250849.0,34.3554,34.4801,34.3108,34.4712,250849.0
2022-03-24 11:30:00,38.69,38.71,38.64,38.7,217195.0,34.4712,34.489,34.4266,34.4801,217195.0
2022-03-24 11:40:00,38.69,38.75,38.64,38.67,236312.0,34.4712,34.5246,34.4266,34.4534,236312.0
2022-03-24 11:50:00,38.67,38.7,38.63,38.66,122622.0,34.4534,34.4801,34.4177,34.4445,122622.0
2022-03-24 12:00:00,38.65,38.65,38.46,38.48,136405.0,34.4355,34.4355,34.2663,34.2841,136405.0
2022-03-24 12:10:00,38.48,38.52,38.43,38.45,106740.0,34.2841,34.3197,34.2395,34.2574,106740.0
2022-03-24 12:20:00,38.44,38.48,38.34,38.38,159763.0,34.2484,34.2841,34.1593,34.195,159763.0
2022-03-24 12:30:00,38.38,38.39,38.31,38.36,90565.0,34.195,34.2039,34.1326,34.1772,90565.0
2022-03-24 12:40:00,38.35,38.36,38.25,38.26,97435.0,34.1683,34.1772,34.0792,34.0881,97435.0
2022-03-24 12:50:00,38.26,38.31,38.23,38.25,111861.0,34.0881,34.1326,34.0613,34.0792,111861.0
2022-03-24 13:00:00,38.26,38.36,38.19,38.23,135444.0,34.0881,34.1772,34.0257,34.0613,135444.0
2022-03-24 13:10:00,38.23,38.33,38.19,38.33,147744.0,34.0613,34.1504,34.0257,34.1504,147744.0
2022-03-24 13:20:00,38.32,38.33,38.24,38.29,115798.0,34.1415,34.1504,34.0703,34.1148,115798.0
2022-03-24 13:30:00,38.29,38.4,38.26,38.36,175085.0,34.1148,34.2128,34.0881,34.1772,175085.0
2022-03-24 13:40:00,38.36,38.46,38.35,38.43,111507.0,34.1772,34.2663,34.1683,34.2395,111507.0
2022-03-24 13:50:00,38.43,38.47,38.39,38.41,129692.0,34.2395,34.2752,34.2039,34.2217,129692.0
2022-03-24 14:00:00,38.41,38.45,38.39,38.4,143207.0,34.2217,34.2574,34.2039,34.2128,143207.0
2022-03-24 14:10:00,38.4,38.41,38.34,38.36,143573.0,34.2128,34.2217,34.1593,34.1772,143573.0
2022-03-24 14:20:00,38.36,38.36,38.24,38.29,151237.0,34.1772,34.1772,34.0703,34.1148,151237.0
2022-03-24 14:30:00,38.29,38.34,38.28,38.31,138494.0,34.1148,34.1593,34.1059,34.1326,138494.0
2022-03-24 14:40:00,38.31,38.32,38.25,38.25,105139.0,34.1326,34.1415,34.0792,34.0792,105139.0
2022-03-24 14:50:00,38.26,38.36,38.25,38.33,158839.0,34.0881,34.1772,34.0792,34.1504,158839.0
2022-03-24 15:00:00,38.33,38.39,38.28,38.38,163580.0,34.1504,34.2039,34.1059,34.195,163580.0
2022-03-24 15:10:00,38.37,38.4,38.35,38.39,130065.0,34.1861,34.2128,34.1683,34.2039,130065.0
2022-03-24 15:20:00,38.39,38.44,38.37,38.38,181708.0,34.2039,34.2484,34.1861,34.195,181708.0
2022-03-24 15:30:00,38.38,38.41,38.3,38.41,205639.0,34.195,34.2217,34.1237,34.2217,205639.0
2022-03-24 15:40:00,38.41,38.46,38.36,38.38,425113.0,34.2217,34.2663,34.1772,34.195,425113.0
2022-03-24 15:50:00,38.38,38.54,38.35,38.53,1430262.0,34.195,34.3375,34.1683,34.3286,1430262.0
2022-03-25 09:30:00,38.41,39.3,38.41,38.68,542772.0,34.2217,35.0147,34.2217,34.4623,542772.0
2022-03-25 09:40:00,38.68,38.96,38.6,38.82,342278.0,34.4623,34.7117,34.391,34.587,342278.0
2022-03-25 09:50:00,38.81,39.05,38.78,39.0,254695.0,34.5781,34.7919,34.5514,34.7474,254695.0
2022-03-25 10:00:00,39.0,39.25,38.93,39.24,338506.0,34.7474,34.9701,34.685,34.9612,338506.0
2022-03-25 10:10:00,39.25,39.28,39.02,39.27,259389.0,34.9701,34.9968,34.7652,34.9879,259389.0
2022-03-25 10:20:00,39.28,39.43,39.26,39.39,341772.0,34.9968,35.1305,34.979,35.0949,341772.0
2022-03-25 10:30:00,39.39,39.39,39.16,39.24,213389.0,35.0949,35.0949,34.8899,34.9612,213389.0
2022-03-25 10:40:00,39.24,39.39,39.23,39.37,143668.0,34.9612,35.0949,34.9523,35.077,143668.0
2022-03-25 10:50:00,39.37,39.38,39.21,39.27,172074.0,35.077,35.0859,34.9345,34.9879,172074.0
2022-03-25 11:00:00,39.27,39.29,39.22,39.23,166186.0,34.9879,35.0058,34.9434,34.9523,166186.0
2022-03-25 11:10:00,39.22,39.26,39.07,39.14,289610.0,34.9434,34.979,34.8097,34.8721,289610.0
2022-03-25 11:20:00,39.14,39.15,38.97,39.04,193381.0,34.8721,34.881,34.7207,34.783,193381.0
2022-03-25 11:30:00,39.03,39.29,38.98,39.26,365197.0,34.7741,35.0058,34.7296,34.979,365197.0
2022-03-25 11:40:00,39.26,39.3,39.05,39.07,213967.0,34.979,35.0147,34.7919,34.8097,213967.0
2022-03-25 11:50:00,39.07,39.11,39.0,39.02,133781.0,34.8097,34.8454,34.7474,34.7652,133781.0
2022-03-25 12:00:00,39.02,39.11,38.99,39.03,113202.0,34.7652,34.8454,34.7385,34.7741,113202.0
2022-03-25 12:10:00,39.02,39.05,38.93,38.99,236213.0,34.7652,34.7919,34.685,34.7385,236213.0
2022-03-25 12:20:00,39.0,39.01,38.84,38.96,194336.0,34.7474,34.7563,34.6048,34.7117,194336.0
2022-03-25 12:30:00,38.95,38.96,38.85,38.89,150345.0,34.7028,34.7117,34.6137,34.6494,150345.0
2022-03-25 12:40:00,38.89,38.98,38.89,38.94,97679.0,34.6494,34.7296,34.6494,34.6939,97679.0
2022-03-25 12:50:00,38.94,38.99,38.88,38.97,191479.0,34.6939,34.7385,34.6405,34.7207,191479.0
2022-03-25 13:00:00,38.96,38.97,38.88,38.93,89446.0,34.7117,34.7207,34.6405,34.685,89446.0
2022-03-25 13:10:00,38.92,39.04,38.9,39.01,88563.0,34.6761,34.783,34.6583,34.7563,88563.0
2022-03-25 13:20:00,39.01,39.04,38.9,39.01,138818.0,34.7563,34.783,34.6583,34.7563,138818.0
2022-03-25 13:30:00,39.02,39.18,39.0,39.13,145176.0,34.7652,34.9078,34.7474,34.8632,145176.0
2022-03-25 13:40:00,39.14,39.18,39.08,39.18,80569.0,34.8721,34.9078,34.8187,34.9078,80569.0
2022-03-25 13:50:00,39.17,39.23,39.15,39.2,88521.0,34.8988,34.9523,34.881,34.9256,88521.0
2022-03-25 14:00:00,39.2,39.22,39.16,39.19,96692.0,34.9256,34.9434,34.8899,34.9167,96692.0
2022-03-25 14:10:00,39.19,39.21,39.13,39.15,184221.0,34.9167,34.9345,34.8632,34.881,184221.0
2022-03-25 14:20:00,39.15,39.2,39.13,39.15,218066.0,34.881,34.9256,34.8632,34.881,218066.0
2022-03-25 14:30:00,39.15,39.26,39.14,39.26,223907.0,34.881,34.979,34.8721,34.979,223907.0
2022-03-25 14:40:00,39.26,39.3,39.22,39.26,138416.0,34.979,35.0147,34.9434,34.979,138416.0
2022-03-25 14:50:00,39.26,39.32,39.25,39.3,159362.0,34.979,35.0325,34.9701,35.0147,159362.0
2022-03-25 15:00:00,39.3,39.31,39.2,39.25,188206.0,35.0147,35.0236,34.9256,34.9701,188206.0
2022-03-25 15:10:00,39.25,39.34,39.25,39.32,212316.0,34.9701,35.0503,34.9701,35.0325,212316.0
2022-03-25 15:20:00,39.31,39.37,39.23,39.32,402541.0,35.0236,35.077,34.9523,35.0325,402541.0
2022-03-25 15:30:00,39.32,39.46,39.29,39.42,402955.0,35.0325,35.1572,35.0058,35.1216,402955.0
2022-03-25 15:40:00,39.42,39.55,39.42,39.54,610057.0,35.1216,35.2374,35.1216,35.2285,610057.0
2022-03-25 15:50:00,39.53,39.84,39.5,39.84,1644158.0,35.2196,35.4958,35.1929,35.4958,1644158.0
2022-03-28 09:30:00,38.36,38.63,37.9,38.12,1405541.0,34.1772,34.4177,33.7673,33.9633,1405541.0
2022-03-28 09:40:00,38.11,38.12,37.68,37.68,982393.0,33.9544,33.9633,33.5713,33.5713,982393.0
2022-03-28 09:50:00,37.69,37.99,37.59,37.93,617526.0,33.5802,33.8475,33.4911,33.7941,617526.0
2022-03-28 10:00:00,37.93,38.26,37.86,38.2,670255.0,33.7941,34.0881,33.7317,34.0346,670255.0
2022-03-28 10:10:00,38.21,38.22,37.82,37.84,598937.0,34.0435,34.0524,33.696,33.7139,598937.0
2022-03-28 10:20:00,37.84,37.85,37.67,37.72,516657.0,33.7139,33.7228,33.5624,33.607,516657.0
2022-03-28 10:30:00,37.73,37.94,37.59,37.93,577706.0,33.6159,33.803,33.4911,33.7941,577706.0
2022-03-28 10:40:00,37.93,38.12,37.89,38.07,291515.0,33.7941,33.9633,33.7584,33.9188,291515.0
2022-03-28 10:50:00,38.07,38.09,37.82,37.91,660185.0,33.9188,33.9366,33.696,33.7762,660185.0
2022-03-28 11:00:00,37.91,37.99,37.81,37.91,249489.0,33.7762,33.8475,33.6871,33.7762,249489.0
2022-03-28 11:10:00,37.91,38.19,37.9,38.16,299671.0,33.7762,34.0257,33.7673,33.999,299671.0
2022-03-28 11:20:00,38.17,38.32,38.07,38.09,319150.0,34.0079,34.1415,33.9188,33.9366,319150.0
2022-03-28 11:30:00,38.1,38.21,38.04,38.1,234640.0,33.9455,34.0435,33.8921,33.9455,234640.0
2022-03-28 11:40:00,38.1,38.24,38.07,38.15,189212.0,33.9455,34.0703,33.9188,33.9901,189212.0
2022-03-28 11:50:00,38.14,38.36,38.11,38.35,390834.0,33.9812,34.1772,33.9544,34.1683,390834.0
2022-03-28 12:00:00,38.34,38.59,38.32,38.58,286773.0,34.1593,34.3821,34.1415,34.3732,286773.0
2022-03-28 12:10:00,38.57,38.72,38.54,38.67,296296.0,34.3643,34.4979,34.3375,34.4534,296296.0
2022-03-28 12:20:00,38.67,38.83,38.67,38.79,249570.0,34.4534,34.5959,34.4534,34.5603,249570.0
2022-03-28 12:30:00,38.79,38.92,38.77,38.89,257023.0,34.5603,34.6761,34.5425,34.6494,257023.0
2022-03-28 12:40:00,38.9,39.01,38.89,38.98,343303.0,34.6583,34.7563,34.6494,34.7296,343303.0
2022-03-28 12:50:00,38.98,39.01,38.93,38.95,226472.0,34.7296,34.7563,34.685,34.7028,226472.0
2022-03-28 13:00:00,38.94,38.94,38.75,38.77,193146.0,34.6939,34.6939,34.5246,34.5425,193146.0
2022-03-28 13:10:00,38.77,38.99,38.73,38.92,249693.0,34.5425,34.7385,34.5068,34.6761,249693.0
2022-03-28 13:20:00,38.92,38.98,38.88,38.92,156658.0,34.6761,34.7296,34.6405,34.6761,156658.0
2022-03-28 13:30:00,38.92,38.93,38.71,38.76,212142.0,34.6761,34.685,34.489,34.5335,212142.0
2022-03-28 13:40:00,38.75,38.8,38.72,38.75,120773.0,34.5246,34.5692,34.4979,34.5246,120773.0
2022-03-28 13:50:00,38.74,38.77,38.65,38.71,149723.0,34.5157,34.5425,34.4355,34.489,149723.0
2022-03-28 14:00:00,38.72,38.77,38.62,38.64,202812.0,34.4979,34.5425,34.4088,34.4266,202812.0
2022-03-28 14:10:00,38.63,38.65,38.55,38.55,210347.0,34.4177,34.4355,34.3464,34.3464,210347.0
2022-03-28 14:20:00,38.56,38.61,38.54,38.57,173187.0,34.3554,34.3999,34.3375,34.3643,173187.0
2022-03-28 14:30:00,38.56,38.57,38.5,38.52,180296.0,34.3554,34.3643,34.3019,34.3197,180296.0
2022-03-28 14:40:00,38.52,38.66,38.51,38.62,182585.0,34.3197,34.4445,34.3108,34.4088,182585.0
2022-03-28 14:50:00,38.62,38.77,38.62,38.76,152148.0,34.4088,34.5425,34.4088,34.5335,152148.0
2022-03-28 15:00:00,38.76,38.83,38.7,38.83,251999.0,34.5335,34.5959,34.4801,34.5959,251999.0
2022-03-28 15:10:00,38.82,39.09,38.82,38.89,526359.0,34.587,34.8276,34.587,34.6494,526359.0
2022-03-28 15:20:00,38.89,38.9,38.73,38.74,267891.0,34.6494,34.6583,34.5068,34.5157,267891.0
2022-03-28 15:30:00,38.74,38.89,38.69,38.85,413624.0,34.5157,34.6494,34.4712,34.6137,413624.0
2022-03-28 15:40:00,38.85,38.88,38.71,38.75,553679.0,34.6137,34.6405,34.489,34.5246,553679.0
2022-03-28 15:50:00,38.75,38.76,38.62,38.73,1467544.0,34.5246,34.5335,34.4088,34.5068,1467544.0
2022-03-29 09:30:00,39.17,39.22,38.75,38.82,659968.0,34.8988,34.9434,34.5246,34.587,659968.0
2022-03-29 09:40:00,38.82,39.13,38.79,38.82,262706.0,34.587,34.8632,34.5603,34.587,262706.0
2022-03-29 09:50:00,38.8,38.9,38.68,38.86,269215.0,34.5692,34.6583,34.4623,34.6226,269215.0
2022-03-29 10:00:00,38.86,38.99,38.83,38.9,210687.0,34.6226,34.7385,34.5959,34.6583,210687.0
2022-03-29 10:10:00,38.91,39.08,38.86,39.03,314177.0,34.6672,34.8187,34.6226,34.7741,314177.0
2022-03-29 10:20:00,39.04,39.28,39.04,39.23,300233.0,34.783,34.9968,34.783,34.9523,300233.0
2022-03-29 10:30:00,39.23,39.49,39.22,39.41,282154.0,34.9523,35.1839,34.9434,35.1127,282154.0
2022-03-29 10:40:00,39.41,39.47,39.23,39.27,245484.0,35.1127,35.1661,34.9523,34.9879,245484.0
2022-03-29 10:50:00,39.27,39.51,39.24,39.45,243052.0,34.9879,35.2018,34.9612,35.1483,243052.0
2022-03-29 11:00:00,39.45,39.52,39.44,39.5,121706.0,35.1483,35.2107,35.1394,35.1929,121706.0
2022-03-29 11:10:00,39.51,39.53,39.41,39.47,181577.0,35.2018,35.2196,35.1127,35.1661,181577.0
2022-03-29 11:20:00,39.47,39.56,39.41,39.55,136977.0,35.1661,35.2463,35.1127,35.2374,136977.0
2022-03-29 11:30:00,39.54,39.68,39.54,39.61,155934.0,35.2285,35.3532,35.2285,35.2909,155934.0
2022-03-29 11:40:00,39.61,39.64,39.57,39.64,118231.0,35.2909,35.3176,35.2552,35.3176,118231.0
2022-03-29 11:50:00,39.64,39.68,39.55,39.6,174768.0,35.3176,35.3532,35.2374,35.282,174768.0
2022-03-29 12:00:00,39.61,39.61,39.44,39.47,160050.0,35.2909,35.2909,35.1394,35.1661,160050.0
2022-03-29 12:10:00,39.47,39.47,39.37,39.39,107798.0,35.1661,35.1661,35.077,35.0949,107798.0
2022-03-29 12:20:00,39.38,39.4,39.27,39.31,108704.0,35.0859,35.1038,34.9879,35.0236,108704.0
2022-03-29 12:30:00,39.3,39.37,39.24,39.36,133000.0,35.0147,35.077,34.9612,35.0681,133000.0
2022-03-29 12:40:00,39.36,39.49,39.36,39.43,112570.0,35.0681,35.1839,35.0681,35.1305,112570.0
2022-03-29 12:50:00,39.44,39.46,39.34,39.38,101425.0,35.1394,35.1572,35.0503,35.0859,101425.0
2022-03-29 13:00:00,39.37,39.38,39.31,39.34,87840.0,35.077,35.0859,35.0236,35.0503,87840.0
2022-03-29 13:10:00,39.34,39.42,39.33,39.4,121760.0,35.0503,35.1216,35.0414,35.1038,121760.0
2022-03-29 13:20:00,39.4,39.4,39.32,39.38,90096.0,35.1038,35.1038,35.0325,35.0859,90096.0
2022-03-29 13:30:00,39.38,39.44,39.36,39.44,80219.0,35.0859,35.1394,35.0681,35.1394,80219.0
2022-03-29 13:40:00,39.42,39.46,39.39,39.44,86701.0,35.1216,35.1572,35.0949,35.1394,86701.0
2022-03-29 13:50:00,39.44,39.53,39.41,39.5,111822.0,35.1394,35.2196,35.1127,35.1929,111822.0
2022-03-29 14:00:00,39.5,39.59,39.49,39.55,140694.0,35.1929,35.273,35.1839,35.2374,140694.0
2022-03-29 14:10:00,39.54,39.59,39.54,39.56,111665.0,35.2285,35.273,35.2285,35.2463,111665.0
2022-03-29 14:20:00,39.56,39.73,39.55,39.71,314821.0,35.2463,35.3978,35.2374,35.38,314821.0
2022-03-29 14:30:00,39.71,39.72,39.66,39.69,116959.0,35.38,35.3889,35.3354,35.3621,116959.0
2022-03-29 14:40:00,39.68,39.68,39.61,39.61,104896.0,35.3532,35.3532,35.2909,35.2909,104896.0
2022-03-29 14:50:00,39.61,39.7,39.55,39.69,106648.0,35.2909,35.3711,35.2374,35.3621,106648.0
2022-03-29 15:00:00,39.69,39.79,39.68,39.77,82959.0,35.3621,35.4512,35.3532,35.4334,82959.0
2022-03-29 15:10:00,39.77,39.87,39.77,39.83,180806.0,35.4334,35.5225,35.4334,35.4869,180806.0
2022-03-29 15:20:00,39.84,39.85,39.78,39.83,196474.0,35.4958,35.5047,35.4423,35.4869,196474.0
2022-03-29 15:30:00,39.83,39.84,39.68,39.69,221455.0,35.4869,35.4958,35.3532,35.3621,221455.0
2022-03-29 15:40:00,39.7,39.73,39.63,39.7,314985.0,35.3711,35.3978,35.3087,35.3711,314985.0
2022-03-29 15:50:00,39.7,39.73,39.63,39.72,851233.0,35.3711,35.3978,35.3087,35.3889,851233.0
2022-03-30 09:30:00,39.73,40.37,39.6,39.66,1237481.0,35.3978,35.968,35.282,35.3354,1237481.0
2022-03-30 09:40:00,39.66,39.9,39.24,39.48,726995.0,35.3354,35.5492,34.9612,35.175,726995.0
2022-03-30 09:50:00,39.48,39.76,39.45,39.75,303007.0,35.175,35.4245,35.1483,35.4156,303007.0
2022-03-30 10:00:00,39.75,39.75,39.61,39.73,190390.0,35.4156,35.4156,35.2909,35.3978,190390.0
2022-03-30 10:10:00,39.73,39.88,39.68,39.73,275598.0,35.3978,35.5314,35.3532,35.3978,275598.0
2022-03-30 10:20:00,39.73,39.88,39.62,39.62,288126.0,35.3978,35.5314,35.2998,35.2998,288126.0
2022-03-30 10:30:00,39.63,39.7,39.58,39.6,131752.0,35.3087,35.3711,35.2641,35.282,131752.0
2022-03-30 10:40:00,39.61,39.69,39.55,39.56,94343.0,35.2909,35.3621,35.2374,35.2463,94343.0
2022-03-30 10:50:00,39.57,39.59,39.42,39.48,114108.0,35.2552,35.273,35.1216,35.175,114108.0
2022-03-30 11:00:00,39.48,39.51,39.41,39.44,121281.0,35.175,35.2018,35.1127,35.1394,121281.0
2022-03-30 11:10:00,39.44,39.5,39.32,39.47,180001.0,35.1394,35.1929,35.0325,35.1661,180001.0
2022-03-30 11:20:00,39.46,39.51,39.4,39.43,104116.0,35.1572,35.2018,35.1038,35.1305,104116.0
2022-03-30 11:30:00,39.43,39.56,39.4,39.53,165883.0,35.1305,35.2463,35.1038,35.2196,165883.0
2022-03-30 11:40:00,39.54,39.61,39.52,39.57,149771.0,35.2285,35.2909,35.2107,35.2552,149771.0
2022-03-30 11:50:00,39.57,39.57,39.45,39.48,214523.0,35.2552,35.2552,35.1483,35.175,214523.0
2022-03-30 12:00:00,39.47,39.56,39.44,39.47,210887.0,35.1661,35.2463,35.1394,35.1661,210887.0
2022-03-30 12:10:00,39.47,39.48,39.34,39.43,97251.0,35.1661,35.175,35.0503,35.1305,97251.0
2022-03-30 12:20:00,39.43,39.44,39.25,39.26,291385.0,35.1305,35.1394,34.9701,34.979,291385.0
2022-03-30 12:30:00,39.27,39.28,39.22,39.25,196453.0,34.9879,34.9968,34.9434,34.9701,196453.0
2022-03-30 12:40:00,39.25,39.28,39.15,39.2,272813.0,34.9701,34.9968,34.881,34.9256,272813.0
2022-03-30 12:50:00,39.2,39.24,39.12,39.2,289929.0,34.9256,34.9612,34.8543,34.9256,289929.0
2022-03-30 13:00:00,39.2,39.22,39.08,39.11,177740.0,34.9256,34.9434,34.8187,34.8454,177740.0
2022-03-30 13:10:00,39.12,39.18,39.08,39.09,126477.0,34.8543,34.9078,34.8187,34.8276,126477.0
2022-03-30 13:20:00,39.1,39.14,38.99,39.0,199323.0,34.8365,34.8721,34.7385,34.7474,199323.0
2022-03-30 13:30:00,38.99,39.0,38.91,38.98,211194.0,34.7385,34.7474,34.6672,34.7296,211194.0
2022-03-30 13:40:00,38.98,39.07,38.97,39.05,110192.0,34.7296,34.8097,34.7207,34.7919,110192.0
2022-03-30 13:50:00,39.05,39.09,39.03,39.08,111148.0,34.7919,34.8276,34.7741,34.8187,111148.0
2022-03-30 14:00:00,39.07,39.2,39.04,39.2,218907.0,34.8097,34.9256,34.783,34.9256,218907.0
2022-03-30 14:10:00,39.2,39.24,39.08,39.12,355435.0,34.9256,34.9612,34.8187,34.8543,355435.0
2022-03-30 14:20:00,39.12,39.17,39.1,39.11,166587.0,34.8543,34.8988,34.8365,34.8454,166587.0
2022-03-30 14:30:00,39.1,39.13,39.07,39.08,143407.0,34.8365,34.8632,34.8097,34.8187,143407.0
2022-03-30 14:40:00,39.08,39.09,38.98,39.02,176897.0,34.8187,34.8276,34.7296,34.7652,176897.0
2022-03-30 14:50:00,39.02,39.07,38.99,39.05,236728.0,34.7652,34.8097,34.7385,34.7919,236728.0
2022-03-30 15:00:00,39.05,39.1,38.97,38.99,176567.0,34.7919,34.8365,34.7207,34.7385,176567.0
2022-03-30 15:10:00,39.0,39.03,38.86,38.89,174299.0,34.7474,34.7741,34.6226,34.6494,174299.0
2022-03-30 15:20:00,38.88,38.89,38.78,38.82,241740.0,34.6405,34.6494,34.5514,34.587,241740.0
2022-03-30 15:30:00,38.82,38.96,38.8,38.81,348225.0,34.587,34.7117,34.5692,34.5781,348225.0
2022-03-30 15:40:00,38.82,38.87,38.74,38.84,341372.0,34.587,34.6316,34.5157,34.6048,341372.0
2022-03-30 15:50:00,38.83,38.87,38.75,38.85,776663.0,34.5959,34.6316,34.5246,34.6137,776663.0
2022-03-31 09:30:00,36.97,37.09,36.41,36.57,2324067.0,32.9387,33.0456,32.4398,32.5824,2324067.0
2022-03-31 09:40:00,36.56,36.68,36.2,36.39,1063484.0,32.5734,32.6804,32.2527,32.422,1063484.0
2022-03-31 09:50:00,36.4,36.47,35.99,36.11,1369841.0,32.4309,32.4933,32.0656,32.1725,1369841.0
2022-03-31 10:00:00,36.11,36.13,35.81,36.02,1064770.0,32.1725,32.1903,31.9052,32.0923,1064770.0
2022-03-31 10:10:00,36.02,36.42,35.89,36.41,957522.0,32.0923,32.4487,31.9765,32.4398,957522.0
2022-03-31 10:20:00,36.41,36.72,36.4,36.62,479323.0,32.4398,32.716,32.4309,32.6269,479323.0
2022-03-31 10:30:00,36.61,36.64,36.4,36.45,525033.0,32.618,32.6447,32.4309,32.4754,525033.0
2022-03-31 10:40:00,36.44,36.68,36.4,36.67,315400.0,32.4665,32.6804,32.4309,32.6714,315400.0
2022-03-31 10:50:00,36.67,36.89,36.64,36.8,306365.0,32.6714,32.8675,32.6447,32.7873,306365.0
2022-03-31 11:00:00,36.79,36.88,36.74,36.82,255551.0,32.7784,32.8585,32.7338,32.8051,255551.0
2022-03-31 11:10:00,36.81,36.82,36.62,36.66,379415.0,32.7962,32.8051,32.6269,32.6625,379415.0
2022-03-31 11:20:00,36.66,36.97,36.64,36.96,685226.0,32.6625,32.9387,32.6447,32.9298,685226.0
2022-03-31 11:30:00,36.95,37.04,36.87,37.02,842386.0,32.9209,33.0011,32.8496,32.9833,842386.0
2022-03-31 11:40:00,37.02,37.05,36.85,36.9,506552.0,32.9833,33.01,32.8318,32.8764,506552.0
2022-03-31 11:50:00,36.9,36.92,36.69,36.73,401617.0,32.8764,32.8942,32.6893,32.7249,401617.0
2022-03-31 12:00:00,36.72,36.88,36.72,36.86,162312.0,32.716,32.8585,32.716,32.8407,162312.0
2022-03-31 12:10:00,36.87,36.98,36.85,36.87,273973.0,32.8496,32.9476,32.8318,32.8496,273973.0
2022-03-31 12:20:00,36.87,36.91,36.85,36.88,208994.0,32.8496,32.8853,32.8318,32.8585,208994.0
2022-03-31 12:30:00,36.88,36.94,36.85,36.87,236539.0,32.8585,32.912,32.8318,32.8496,236539.0
2022-03-31 12:40:00,36.87,36.88,36.74,36.76,240548.0,32.8496,32.8585,32.7338,32.7516,240548.0
2022-03-31 12:50:00,36.76,36.77,36.66,36.69,196775.0,32.7516,32.7605,32.6625,32.6893,196775.0
2022-03-31 13:00:00,36.69,36.76,36.62,36.63,302429.0,32.6893,32.7516,32.6269,32.6358,302429.0
2022-03-31 13:10:00,36.63,36.64,36.47,36.52,275973.0,32.6358,32.6447,32.4933,32.5378,275973.0
2022-03-31 13:20:00,36.52,36.61,36.51,36.59,180910.0,32.5378,32.618,32.5289,32.6002,180910.0
2022-03-31 13:30:00,36.59,36.65,36.57,36.62,148793.0,32.6002,32.6536,32.5824,32.6269,148793.0
2022-03-31 13:40:00,36.62,36.75,36.59,36.75,296733.0,32.6269,32.7427,32.6002,32.7427,296733.0
2022-03-31 13:50:00,36.75,36.82,36.68,36.69,226906.0,32.7427,32.8051,32.6804,32.6893,226906.0
2022-03-31 14:00:00,36.69,36.7,36.6,36.66,277198.0,32.6893,32.6982,32.6091,32.6625,277198.0
2022-03-31 14:10:00,36.65,36.68,36.59,36.6,212624.0,32.6536,32.6804,32.6002,32.6091,212624.0
2022-03-31 14:20:00,36.59,36.64,36.54,36.63,416281.0,32.6002,32.6447,32.5556,32.6358,416281.0
2022-03-31 14:30:00,36.63,36.65,36.55,36.59,254500.0,32.6358,32.6536,32.5645,32.6002,254500.0
2022-03-31 14:40:00,36.59,36.6,36.5,36.51,264264.0,32.6002,32.6091,32.52,32.5289,264264.0
2022-03-31 14:50:00,36.5,36.54,36.49,36.53,217495.0,32.52,32.5556,32.5111,32.5467,217495.0
2022-03-31 15:00:00,36.52,36.75,36.52,36.66,451880.0,32.5378,32.7427,32.5378,32.6625,451880.0
2022-03-31 15:10:00,36.66,36.66,36.52,36.54,421970.0,32.6625,32.6625,32.5378,32.5556,421970.0
2022-03-31 15:20:00,36.53,36.55,36.48,36.52,381598.0,32.5467,32.5645,32.5022,32.5378,381598.0
2022-03-31 15:30:00,36.52,36.58,36.46,36.58,641954.0,32.5378,32.5913,32.4843,32.5913,641954.0
2022-03-31 15:40:00,36.58,36.58,36.39,36.45,942178.0,32.5913,32.5913,32.422,32.4754,942178.0
2022-03-31 15:50:00,36.44,36.48,36.29,36.31,2545190.0,32.4665,32.5022,32.3329,32.3507,2545190.0
2022-04-01 09:30:00,36.13,36.6,36.12,36.28,747242.0,32.1903,32.6091,32.1814,32.324,747242.0
2022-04-01 09:40:00,36.28,36.38,36.19,36.32,742889.0,32.324,32.4131,32.2438,32.3596,742889.0
2022-04-01 09:50:00,36.32,36.32,35.94,36.13,1028756.0,32.3596,32.3596,32.021,32.1903,1028756.0
2022-04-01 10:00:00,36.12,36.13,35.77,35.79,650307.0,32.1814,32.1903,31.8696,31.8874,650307.0
2022-04-01 10:10:00,35.78,35.92,35.65,35.67,571943.0,31.8785,32.0032,31.7627,31.7805,571943.0
2022-04-01 10:20:00,35.68,35.72,35.55,35.62,365698.0,31.7894,31.825,31.6736,31.7359,365698.0
2022-04-01 10:30:00,35.61,35.77,35.42,35.45,599030.0,31.727,31.8696,31.5577,31.5845,599030.0
2022-04-01 10:40:00,35.45,35.52,35.33,35.34,895629.0,31.5845,31.6468,31.4776,31.4865,895629.0
2022-04-01 10:50:00,35.34,35.46,35.3,35.34,459678.0,31.4865,31.5934,31.4508,31.4865,459678.0
2022-04-01 11:00:00,35.34,35.62,35.24,35.58,479504.0,31.4865,31.7359,31.3974,31.7003,479504.0
2022-04-01 11:10:00,35.58,35.63,35.47,35.57,390869.0,31.7003,31.7448,31.6023,31.6914,390869.0
2022-04-01 11:20:00,35.58,35.67,35.55,35.63,236059.0,31.7003,31.7805,31.6736,31.7448,236059.0
2022-04-01 11:30:00,35.63,35.68,35.48,35.49,232637.0,31.7448,31.7894,31.6112,31.6201,232637.0
2022-04-01 11:40:00,35.48,35.49,35.31,35.32,242892.0,31.6112,31.6201,31.4597,31.4687,242892.0
2022-04-01 11:50:00,35.32,35.41,35.28,35.34,496139.0,31.4687,31.5488,31.433,31.4865,496139.0
2022-04-01 12:00:00,35.34,35.4,35.3,35.4,187032.0,31.4865,31.5399,31.4508,31.5399,187032.0
2022-04-01 12:10:00,35.4,35.41,35.29,35.32,417502.0,31.5399,31.5488,31.4419,31.4687,417502.0
2022-04-01 12:20:00,35.31,35.34,35.18,35.2,490502.0,31.4597,31.4865,31.3439,31.3617,490502.0
2022-04-01 12:30:00,35.19,35.28,35.16,35.25,472788.0,31.3528,31.433,31.3261,31.4063,472788.0
2022-04-01 12:40:00,35.24,35.26,35.21,35.23,236675.0,31.3974,31.4152,31.3706,31.3885,236675.0
2022-04-01 12:50:00,35.23,35.24,35.09,35.22,663254.0,31.3885,31.3974,31.2637,31.3796,663254.0
2022-04-01 13:00:00,35.21,35.24,35.14,35.2,353995.0,31.3706,31.3974,31.3083,31.3617,353995.0
2022-04-01 13:10:00,35.2,35.21,35.14,35.2,177013.0,31.3617,31.3706,31.3083,31.3617,177013.0
2022-04-01 13:20:00,35.2,35.21,35.02,35.04,193182.0,31.3617,31.3706,31.2014,31.2192,193182.0
2022-04-01 13:30:00,35.03,35.24,34.99,35.19,335416.0,31.2103,31.3974,31.1746,31.3528,335416.0
2022-04-01 13:40:00,35.19,35.24,35.05,35.09,276381.0,31.3528,31.3974,31.2281,31.2637,276381.0
2022-04-01 13:50:00,35.09,35.21,35.04,35.2,205047.0,31.2637,31.3706,31.2192,31.3617,205047.0
2022-04-01 14:00:00,35.2,35.45,35.19,35.36,539695.0,31.3617,31.5845,31.3528,31.5043,539695.0
2022-04-01 14:10:00,35.35,35.44,35.34,35.37,284294.0,31.4954,31.5756,31.4865,31.5132,284294.0
2022-04-01 14:20:00,35.37,35.52,35.36,35.51,253397.0,31.5132,31.6468,31.5043,31.6379,253397.0
2022-04-01 14:30:00,35.51,35.6,35.46,35.48,205924.0,31.6379,31.7181,31.5934,31.6112,205924.0
2022-04-01 14:40:00,35.48,35.54,35.46,35.48,176761.0,31.6112,31.6647,31.5934,31.6112,176761.0
2022-04-01 14:50:00,35.48,35.49,35.43,35.47,198587.0,31.6112,31.6201,31.5667,31.6023,198587.0
2022-04-01 15:00:00,35.46,35.6,35.45,35.55,218974.0,31.5934,31.7181,31.5845,31.6736,218974.0
2022-04-01 15:10:00,35.55,35.56,35.35,35.36,283288.0,31.6736,31.6825,31.4954,31.5043,283288.0
2022-04-01 15:20:00,35.36,35.43,35.32,35.43,335561.0,31.5043,31.5667,31.4687,31.5667,335561.0
2022-04-01 15:30:00,35.43,35.46,35.33,35.44,502202.0,31.5667,31.5934,31.4776,31.5756,502202.0
2022-04-01 15:40:00,35.44,35.53,35.4,35.42,867751.0,31.5756,31.6558,31.5399,31.5577,867751.0
2022-04-01 15:50:00,35.42,35.7,35.42,35.6,1540807.0,31.5577,31.8072,31.5577,31.7181,1540807.0
2022-04-04 09:30:00,35.78,36.15,35.72,35.87,776224.0,31.8785,32.2081,31.825,31.9587,776224.0
2022-04-04 09:40:00,35.86,36.24,35.85,36.09,386076.0,31.9498,32.2883,31.9409,32.1547,386076.0
2022-04-04 09:50:00,36.09,36.43,36.02,36.35,339149.0,32.1547,32.4576,32.0923,32.3863,339149.0
2022-04-04 10:00:00,36.34,36.52,36.3,36.45,344031.0,32.3774,32.5378,32.3418,32.4754,344031.0
2022-04-04 10:10:00,36.45,36.53,36.19,36.29,458880.0,32.4754,32.5467,32.2438,32.3329,458880.0
2022-04-04 10:20:00,36.29,36.32,36.15,36.29,350238.0,32.3329,32.3596,32.2081,32.3329,350238.0
2022-04-04 10:30:00,36.29,36.29,36.12,36.2,357059.0,32.3329,32.3329,32.1814,32.2527,357059.0
2022-04-04 10:40:00,36.2,36.27,36.08,36.25,424753.0,32.2527,32.3151,32.1458,32.2972,424753.0
2022-04-04 10:50:00,36.25,36.29,36.2,36.27,238753.0,32.2972,32.3329,32.2527,32.3151,238753.0
2022-04-04 11:00:00,36.27,36.29,36.14,36.23,236773.0,32.3151,32.3329,32.1992,32.2794,236773.0
2022-04-04 11:10:00,36.23,36.3,36.18,36.27,225309.0,32.2794,32.3418,32.2349,32.3151,225309.0
2022-04-04 11:20:00,36.27,36.48,36.24,36.47,370267.0,32.3151,32.5022,32.2883,32.4933,370267.0
2022-04-04 11:30:00,36.47,36.48,36.31,36.4,207996.0,32.4933,32.5022,32.3507,32.4309,207996.0
2022-04-04 11:40:00,36.4,36.59,36.39,36.51,420442.0,32.4309,32.6002,32.422,32.5289,420442.0
2022-04-04 11:50:00,36.51,36.54,36.45,36.51,172500.0,32.5289,32.5556,32.4754,32.5289,172500.0
2022-04-04 12:00:00,36.5,36.51,36.43,36.44,133092.0,32.52,32.5289,32.4576,32.4665,133092.0
2022-04-04 12:10:00,36.44,36.57,36.43,36.5,145590.0,32.4665,32.5824,32.4576,32.52,145590.0
2022-04-04 12:20:00,36.5,36.56,36.48,36.5,92352.0,32.52,32.5734,32.5022,32.52,92352.0
2022-04-04 12:30:00,36.5,36.5,36.41,36.43,110934.0,32.52,32.52,32.4398,32.4576,110934.0
2022-04-04 12:40:00,36.43,36.46,36.33,36.45,283616.0,32.4576,32.4843,32.3685,32.4754,283616.0
2022-04-04 12:50:00,36.45,36.46,36.39,36.45,150996.0,32.4754,32.4843,32.422,32.4754,150996.0
2022-04-04 13:00:00,36.45,36.45,36.38,36.39,131188.0,32.4754,32.4754,32.4131,32.422,131188.0
2022-04-04 13:10:00,36.38,36.39,36.3,36.34,188968.0,32.4131,32.422,32.3418,32.3774,188968.0
2022-04-04 13:20:00,36.33,36.38,36.31,36.31,154192.0,32.3685,32.4131,32.3507,32.3507,154192.0
2022-04-04 13:30:00,36.31,36.36,36.27,36.27,152401.0,32.3507,32.3952,32.3151,32.3151,152401.0
2022-04-04 13:40:00,36.27,36.39,36.27,36.37,131487.0,32.3151,32.422,32.3151,32.4042,131487.0
2022-04-04 13:50:00,36.38,36.54,36.37,36.52,361089.0,32.4131,32.5556,32.4042,32.5378,361089.0
2022-04-04 14:00:00,36.52,36.52,36.41,36.44,345401.0,32.5378,32.5378,32.4398,32.4665,345401.0
2022-04-04 14:10:00,36.44,36.53,36.42,36.5,314254.0,32.4665,32.5467,32.4487,32.52,314254.0
2022-04-04 14:20:00,36.5,36.51,36.46,36.47,192741.0,32.52,32.5289,32.4843,32.4933,192741.0
2022-04-04 14:30:00,36.47,36.57,36.46,36.48,273815.0,32.4933,32.5824,32.4843,32.5022,273815.0
2022-04-04 14:40:00,36.48,36.5,36.46,36.48,296778.0,32.5022,32.52,32.4843,32.5022,296778.0
2022-04-04 14:50:00,36.48,36.52,36.42,36.44,194634.0,32.5022,32.5378,32.4487,32.4665,194634.0
2022-04-04 15:00:00,36.44,36.46,36.38,36.43,137482.0,32.4665,32.4843,32.4131,32.4576,137482.0
2022-04-04 15:10:00,36.43,36.5,36.4,36.44,525599.0,32.4576,32.52,32.4309,32.4665,525599.0
2022-04-04 15:20:00,36.44,36.68,36.41,36.66,532666.0,32.4665,32.6804,32.4398,32.6625,532666.0
2022-04-04 15:30:00,36.66,36.66,36.47,36.53,469779.0,32.6625,32.6625,32.4933,32.5467,469779.0
2022-04-04 15:40:00,36.54,36.61,36.44,36.45,1004483.0,32.5556,32.618,32.4665,32.4754,1004483.0
2022-04-04 15:50:00,36.46,36.65,36.45,36.64,3336717.0,32.4843,32.6536,32.4754,32.6447,3336717.0
2022-04-05 09:30:00,36.24,36.74,36.21,36.63,562550.0,32.2883,32.7338,32.2616,32.6358,562550.0
2022-04-05 09:40:00,36.62,36.73,36.44,36.47,596286.0,32.6269,32.7249,32.4665,32.4933,596286.0
2022-04-05 09:50:00,36.48,36.75,36.48,36.65,343321.0,32.5022,32.7427,32.5022,32.6536,343321.0
2022-04-05 10:00:00,36.65,36.75,36.41,36.45,212480.0,32.6536,32.7427,32.4398,32.4754,212480.0
2022-04-05 10:10:00,36.45,36.6,36.37,36.38,292223.0,32.4754,32.6091,32.4042,32.4131,292223.0
2022-04-05 10:20:00,36.37,36.54,36.34,36.51,162404.0,32.4042,32.5556,32.3774,32.5289,162404.0
2022-04-05 10:30:00,36.52,36.6,36.48,36.55,211874.0,32.5378,32.6091,32.5022,32.5645,211874.0
2022-04-05 10:40:00,36.55,36.66,36.54,36.59,155152.0,32.5645,32.6625,32.5556,32.6002,155152.0
2022-04-05 10:50:00,36.6,36.68,36.5,36.52,224641.0,32.6091,32.6804,32.52,32.5378,224641.0
2022-04-05 11:00:00,36.52,36.6,36.5,36.57,151979.0,32.5378,32.6091,32.52,32.5824,151979.0
2022-04-05 11:10:00,36.57,36.59,36.52,36.57,113500.0,32.5824,32.6002,32.5378,32.5824,113500.0
2022-04-05 11:20:00,36.58,36.64,36.55,36.58,110756.0,32.5913,32.6447,32.5645,32.5913,110756.0
2022-04-05 11:30:00,36.58,36.65,36.57,36.59,136404.0,32.5913,32.6536,32.5824,32.6002,136404.0
2022-04-05 11:40:00,36.59,36.59,36.41,36.5,227594.0,32.6002,32.6002,32.4398,32.52,227594.0
2022-04-05 11:50:00,36.5,36.51,36.37,36.38,177067.0,32.52,32.5289,32.4042,32.4131,177067.0
2022-04-05 12:00:00,36.39,36.39,36.29,36.36,175733.0,32.422,32.422,32.3329,32.3952,175733.0
2022-04-05 12:10:00,36.34,36.37,36.29,36.3,129947.0,32.3774,32.4042,32.3329,32.3418,129947.0
2022-04-05 12:20:00,36.3,36.34,36.17,36.19,139938.0,32.3418,32.3774,32.226,32.2438,139938.0
2022-04-05 12:30:00,36.18,36.22,36.11,36.22,159023.0,32.2349,32.2705,32.1725,32.2705,159023.0
2022-04-05 12:40:00,36.21,36.22,36.03,36.08,187213.0,32.2616,32.2705,32.1012,32.1458,187213.0
2022-04-05 12:50:00,36.08,36.15,36.06,36.1,144154.0,32.1458,32.2081,32.128,32.1636,144154.0
2022-04-05 13:00:00,36.11,36.17,36.05,36.16,126684.0,32.1725,32.226,32.1191,32.2171,126684.0
2022-04-05 13:10:00,36.17,36.19,36.1,36.13,129594.0,32.226,32.2438,32.1636,32.1903,129594.0
2022-04-05 13:20:00,36.13,36.15,36.04,36.07,129117.0,32.1903,32.2081,32.1101,32.1369,129117.0
2022-04-05 13:30:00,36.06,36.1,36.03,36.07,86795.0,32.128,32.1636,32.1012,32.1369,86795.0
2022-04-05 13:40:00,36.06,36.07,35.96,36.0,143986.0,32.128,32.1369,32.0389,32.0745,143986.0
2022-04-05 13:50:00,36.0,36.08,35.98,36.08,85595.0,32.0745,32.1458,32.0567,32.1458,85595.0
2022-04-05 14:00:00,36.07,36.09,36.02,36.06,223221.0,32.1369,32.1547,32.0923,32.128,223221.0
2022-04-05 14:10:00,36.07,36.16,36.06,36.15,93142.0,32.1369,32.2171,32.128,32.2081,93142.0
2022-04-05 14:20:00,36.15,36.22,36.13,36.17,139134.0,32.2081,32.2705,32.1903,32.226,139134.0
2022-04-05 14:30:00,36.17,36.18,36.09,36.1,92693.0,32.226,32.2349,32.1547,32.1636,92693.0
2022-04-05 14:40:00,36.09,36.23,36.07,36.2,348476.0,32.1547,32.2794,32.1369,32.2527,348476.0
2022-04-05 14:50:00,36.21,36.22,36.09,36.11,112626.0,32.2616,32.2705,32.1547,32.1725,112626.0
2022-04-05 15:00:00,36.11,36.13,36.02,36.05,157320.0,32.1725,32.1903,32.0923,32.1191,157320.0
2022-04-05 15:10:00,36.05,36.06,35.95,35.97,135724.0,32.1191,32.128,32.03,32.0478,135724.0
2022-04-05 15:20:00,35.97,36.03,35.94,35.98,220244.0,32.0478,32.1012,32.021,32.0567,220244.0
2022-04-05 15:30:00,35.98,36.01,35.9,35.93,349426.0,32.0567,32.0834,31.9854,32.0121,349426.0
2022-04-05 15:40:00,35.93,35.94,35.83,35.86,415942.0,32.0121,32.021,31.923,31.9498,415942.0
2022-04-05 15:50:00,35.86,36.01,35.85,36.01,826248.0,31.9498,32.0834,31.9409,32.0834,826248.0
2022-04-06 09:30:00,35.55,35.74,35.36,35.54,598825.0,31.6736,31.8429,31.5043,31.6647,598825.0
2022-04-06 09:40:00,35.54,35.63,35.34,35.52,810709.0,31.6647,31.7448,31.4865,31.6468,810709.0
2022-04-06 09:50:00,35.52,35.53,35.25,35.26,600322.0,31.6468,31.6558,31.4063,31.4152,600322.0
2022-04-06 10:00:00,35.26,35.29,34.98,35.0,909817.0,31.4152,31.4419,31.1657,31.1835,909817.0
2022-04-06 10:10:00,35.0,35.0,34.92,34.96,514763.0,31.1835,31.1835,31.1123,31.1479,514763.0
2022-04-06 10:20:00,34.95,35.04,34.88,34.93,378898.0,31.139,31.2192,31.0766,31.1212,378898.0
2022-04-06 10:30:00,34.92,35.01,34.81,34.89,261296.0,31.1123,31.1925,31.0143,31.0855,261296.0
2022-04-06 10:40:00,34.88,35.1,34.8,35.09,468402.0,31.0766,31.2726,31.0054,31.2637,468402.0
2022-04-06 10:50:00,35.09,35.09,34.75,34.77,304176.0,31.2637,31.2637,30.9608,30.9786,304176.0
2022-04-06 11:00:00,34.77,34.85,34.72,34.84,257393.0,30.9786,31.0499,30.9341,31.041,257393.0
2022-04-06 11:10:00,34.83,34.97,34.82,34.86,222548.0,31.0321,31.1568,31.0232,31.0588,222548.0
2022-04-06 11:20:00,34.85,34.93,34.84,34.88,160393.0,31.0499,31.1212,31.041,31.0766,160393.0
2022-04-06 11:30:00,34.88,34.89,34.68,34.69,212505.0,31.0766,31.0855,30.8984,30.9073,212505.0
2022-04-06 11:40:00,34.7,34.83,34.64,34.82,242092.0,30.9163,31.0321,30.8628,31.0232,242092.0
2022-04-06 11:50:00,34.82,34.86,34.66,34.72,229351.0,31.0232,31.0588,30.8806,30.9341,229351.0
2022-04-06 12:00:00,34.72,34.79,34.71,34.71,223070.0,30.9341,30.9964,30.9252,30.9252,223070.0
2022-04-06 12:10:00,34.71,34.73,34.59,34.63,376353.0,30.9252,30.943,30.8183,30.8539,376353.0
2022-04-06 12:20:00,34.63,34.68,34.6,34.61,270153.0,30.8539,30.8984,30.8272,30.8361,270153.0
2022-04-06 12:30:00,34.61,34.69,34.53,34.57,319290.0,30.8361,30.9073,30.7648,30.8004,319290.0
2022-04-06 12:40:00,34.57,34.6,34.49,34.57,285464.0,30.8004,30.8272,30.7292,30.8004,285464.0
2022-04-06 12:50:00,34.57,34.58,34.49,34.52,269093.0,30.8004,30.8093,30.7292,30.7559,269093.0
2022-04-06 13:00:00,34.51,34.54,34.46,34.51,190411.0,30.747,30.7737,30.7024,30.747,190411.0
2022-04-06 13:10:00,34.51,34.58,34.46,34.55,231643.0,30.747,30.8093,30.7024,30.7826,231643.0
2022-04-06 13:20:00,34.54,34.67,34.52,34.66,228337.0,30.7737,30.8895,30.7559,30.8806,228337.0
2022-04-06 13:30:00,34.66,34.83,34.65,34.8,270167.0,30.8806,31.0321,30.8717,31.0054,270167.0
2022-04-06 13:40:00,34.79,34.85,34.76,34.84,182694.0,30.9964,31.0499,30.9697,31.041,182694.0
2022-04-06 13:50:00,34.84,34.96,34.81,34.95,325302.0,31.041,31.1479,31.0143,31.139,325302.0
2022-04-06 14:00:00,34.95,35.16,34.75,34.82,479631.0,31.139,31.3261,30.9608,31.0232,479631.0
2022-04-06 14:10:00,34.82,34.89,34.67,34.79,551781.0,31.0232,31.0855,30.8895,30.9964,551781.0
2022-04-06 14:20:00,34.78,34.93,34.74,34.77,528426.0,30.9875,31.1212,30.9519,30.9786,528426.0
2022-04-06 14:30:00,34.77,35.05,34.77,34.89,377209.0,30.9786,31.2281,30.9786,31.0855,377209.0
2022-04-06 14:40:00,34.89,35.0,34.85,34.87,171076.0,31.0855,31.1835,31.0499,31.0677,171076.0
2022-04-06 14:50:00,34.87,35.04,34.87,35.0,191354.0,31.0677,31.2192,31.0677,31.1835,191354.0
2022-04-06 15:00:00,35.0,35.12,34.94,35.0,287386.0,31.1835,31.2905,31.1301,31.1835,287386.0
2022-04-06 15:10:00,35.0,35.04,34.89,34.9,246135.0,31.1835,31.2192,31.0855,31.0944,246135.0
2022-04-06 15:20:00,34.9,34.91,34.82,34.84,218435.0,31.0944,31.1034,31.0232,31.041,218435.0
2022-04-06 15:30:00,34.84,34.9,34.77,34.9,415839.0,31.041,31.0944,30.9786,31.0944,415839.0
2022-04-06 15:40:00,34.89,34.97,34.83,34.93,408439.0,31.0855,31.1568,31.0321,31.1212,408439.0
2022-04-06 15:50:00,34.92,34.96,34.85,34.91,1107658.0,31.1123,31.1479,31.0499,31.1034,1107658.0
2022-04-07 09:30:00,39.03,40.31,38.7,40.15,9375130.0,34.7741,35.9145,34.4801,35.772,9375130.0
2022-04-07 09:40:00,40.15,40.85,39.84,40.51,6657923.0,35.772,36.3957,35.4958,36.0927,6657923.0
2022-04-07 09:50:00,40.52,41.22,40.4,41.16,5822665.0,36.1016,36.7253,35.9947,36.6718,5822665.0
2022-04-07 10:00:00,41.14,41.41,40.41,40.62,5581376.0,36.654,36.8946,36.0036,36.1907,5581376.0
2022-04-07 10:10:00,40.62,40.75,40.31,40.63,4245450.0,36.1907,36.3066,35.9145,36.1996,4245450.0
2022-04-07 10:20:00,40.62,41.0,40.62,40.8,3321769.0,36.1907,36.5293,36.1907,36.3511,3321769.0
2022-04-07 10:30:00,40.8,41.24,40.58,41.18,2866417.0,36.3511,36.7431,36.1551,36.6897,2866417.0
2022-04-07 10:40:00,41.18,41.18,40.52,40.79,2314199.0,36.6897,36.6897,36.1016,36.3422,2314199.0
2022-04-07 10:50:00,40.79,41.25,40.79,41.14,1878692.0,36.3422,36.752,36.3422,36.654,1878692.0
2022-04-07 11:00:00,41.14,41.47,40.57,40.72,3322529.0,36.654,36.948,36.1462,36.2798,3322529.0
2022-04-07 11:10:00,40.72,40.79,40.26,40.43,2697729.0,36.2798,36.3422,35.87,36.0215,2697729.0
2022-04-07 11:20:00,40.43,40.43,40.06,40.17,2058393.0,36.0215,36.0215,35.6918,35.7898,2058393.0
2022-04-07 11:30:00,40.16,40.35,40.06,40.18,1469363.0,35.7809,35.9502,35.6918,35.7987,1469363.0
2022-04-07 11:40:00,40.17,40.29,40.0,40.1,1319690.0,35.7898,35.8967,35.6383,35.7274,1319690.0
2022-04-07 11:50:00,40.09,40.37,40.07,40.35,1295608.0,35.7185,35.968,35.7007,35.9502,1295608.0
2022-04-07 12:00:00,40.36,40.8,40.35,40.77,1784390.0,35.9591,36.3511,35.9502,36.3244,1784390.0
2022-04-07 12:10:00,40.77,40.84,40.56,40.62,1268956.0,36.3244,36.3867,36.1373,36.1907,1268956.0
2022-04-07 12:20:00,40.62,40.74,40.44,40.58,1122910.0,36.1907,36.2976,36.0304,36.1551,1122910.0
2022-04-07 12:30:00,40.57,40.77,40.53,40.72,806060.0,36.1462,36.3244,36.1105,36.2798,806060.0
2022-04-07 12:40:00,40.73,40.73,40.32,40.34,1017182.0,36.2887,36.2887,35.9234,35.9413,1017182.0
2022-04-07 12:50:00,40.34,40.56,40.34,40.51,839953.0,35.9413,36.1373,35.9413,36.0927,839953.0
2022-04-07 13:00:00,40.5,40.56,40.38,40.43,550835.0,36.0838,36.1373,35.9769,36.0215,550835.0
2022-04-07 13:10:00,40.42,40.63,40.33,40.59,668830.0,36.0125,36.1996,35.9324,36.164,668830.0
2022-04-07 13:20:00,40.59,40.73,40.55,40.68,588105.0,36.164,36.2887,36.1284,36.2442,588105.0
2022-04-07 13:30:00,40.68,40.95,40.62,40.65,1083570.0,36.2442,36.4847,36.1907,36.2175,1083570.0
2022-04-07 13:40:00,40.66,40.7,40.53,40.53,609524.0,36.2264,36.262,36.1105,36.1105,609524.0
2022-04-07 13:50:00,40.53,40.58,40.25,40.55,979866.0,36.1105,36.1551,35.8611,36.1284,979866.0
2022-04-07 14:00:00,40.56,40.59,40.1,40.27,1117312.0,36.1373,36.164,35.7274,35.8789,1117312.0
2022-04-07 14:10:00,40.27,40.36,40.18,40.19,715567.0,35.8789,35.9591,35.7987,35.8076,715567.0
2022-04-07 14:20:00,40.2,40.47,40.15,40.27,1086252.0,35.8165,36.0571,35.772,35.8789,1086252.0
2022-04-07 14:30:00,40.27,40.34,40.18,40.23,698347.0,35.8789,35.9413,35.7987,35.8433,698347.0
2022-04-07 14:40:00,40.23,40.27,40.02,40.18,861825.0,35.8433,35.8789,35.6562,35.7987,861825.0
2022-04-07 14:50:00,40.17,40.25,39.96,40.08,1289187.0,35.7898,35.8611,35.6027,35.7096,1289187.0
2022-04-07 15:00:00,40.07,40.35,40.04,40.18,1044930.0,35.7007,35.9502,35.674,35.7987,1044930.0
2022-04-07 15:10:00,40.17,40.45,40.15,40.37,1010875.0,35.7898,36.0393,35.772,35.968,1010875.0
2022-04-07 15:20:00,40.37,40.38,40.25,40.33,819058.0,35.968,35.9769,35.8611,35.9324,819058.0
2022-04-07 15:30:00,40.34,40.41,40.22,40.29,1130776.0,35.9413,36.0036,35.8343,35.8967,1130776.0
2022-04-07 15:40:00,40.29,40.33,40.07,40.12,1403224.0,35.8967,35.9324,35.7007,35.7453,1403224.0
2022-04-07 15:50:00,40.12,40.16,39.98,40.05,3193886.0,35.7453,35.7809,35.6205,35.6829,3193886.0
2022-04-08 09:30:00,39.11,39.69,39.01,39.54,2792737.0,34.8454,35.3621,34.7563,35.2285,2792737.0
2022-04-08 09:40:00,39.54,39.74,39.23,39.57,1589951.0,35.2285,35.4067,34.9523,35.2552,1589951.0
2022-04-08 09:50:00,39.57,39.61,39.38,39.46,1249185.0,35.2552,35.2909,35.0859,35.1572,1249185.0
2022-04-08 10:00:00,39.47,39.86,39.45,39.67,1199338.0,35.1661,35.5136,35.1483,35.3443,1199338.0
2022-04-08 10:10:00,39.68,39.95,39.62,39.8,848860.0,35.3532,35.5938,35.2998,35.4601,848860.0
2022-04-08 10:20:00,39.81,40.17,39.74,39.81,1009475.0,35.4691,35.7898,35.4067,35.4691,1009475.0
2022-04-08 10:30:00,39.83,39.95,39.56,39.59,710698.0,35.4869,35.5938,35.2463,35.273,710698.0
2022-04-08 10:40:00,39.59,39.62,39.31,39.34,759404.0,35.273,35.2998,35.0236,35.0503,759404.0
2022-04-08 10:50:00,39.34,39.75,39.32,39.62,821148.0,35.0503,35.4156,35.0325,35.2998,821148.0
2022-04-08 11:00:00,39.62,39.63,39.09,39.11,862285.0,35.2998,35.3087,34.8276,34.8454,862285.0
2022-04-08 11:10:00,39.11,39.29,39.05,39.07,759762.0,34.8454,35.0058,34.7919,34.8097,759762.0
2022-04-08 11:20:00,39.06,39.08,38.86,39.07,992347.0,34.8008,34.8187,34.6226,34.8097,992347.0
2022-04-08 11:30:00,39.07,39.09,38.73,38.75,837887.0,34.8097,34.8276,34.5068,34.5246,837887.0
2022-04-08 11:40:00,38.75,38.99,38.73,38.93,675217.0,34.5246,34.7385,34.5068,34.685,675217.0
2022-04-08 11:50:00,38.92,39.2,38.9,39.18,704394.0,34.6761,34.9256,34.6583,34.9078,704394.0
2022-04-08 12:00:00,39.19,39.33,39.17,39.22,471776.0,34.9167,35.0414,34.8988,34.9434,471776.0
2022-04-08 12:10:00,39.21,39.27,39.14,39.18,352297.0,34.9345,34.9879,34.8721,34.9078,352297.0
2022-04-08 12:20:00,39.18,39.29,39.09,39.09,329777.0,34.9078,35.0058,34.8276,34.8276,329777.0
2022-04-08 12:30:00,39.1,39.11,38.9,38.91,271097.0,34.8365,34.8454,34.6583,34.6672,271097.0
2022-04-08 12:40:00,38.91,38.97,38.82,38.87,335039.0,34.6672,34.7207,34.587,34.6316,335039.0
2022-04-08 12:50:00,38.87,39.0,38.85,39.0,295700.0,34.6316,34.7474,34.6137,34.7474,295700.0
2022-04-08 13:00:00,39.0,39.04,38.94,39.02,278388.0,34.7474,34.783,34.6939,34.7652,278388.0
2022-04-08 13:10:00,39.02,39.02,38.8,38.8,299548.0,34.7652,34.7652,34.5692,34.5692,299548.0
2022-04-08 13:20:00,38.8,38.83,38.66,38.67,383827.0,34.5692,34.5959,34.4445,34.4534,383827.0
2022-04-08 13:30:00,38.66,38.69,38.52,38.54,416952.0,34.4445,34.4712,34.3197,34.3375,416952.0
2022-04-08 13:40:00,38.53,38.67,38.49,38.63,467253.0,34.3286,34.4534,34.293,34.4177,467253.0
2022-04-08 13:50:00,38.63,38.72,38.52,38.56,438059.0,34.4177,34.4979,34.3197,34.3554,438059.0
2022-04-08 14:00:00,38.56,38.67,38.48,38.63,393642.0,34.3554,34.4534,34.2841,34.4177,393642.0
2022-04-08 14:10:00,38.63,38.63,38.52,38.52,272765.0,34.4177,34.4177,34.3197,34.3197,272765.0
2022-04-08 14:20:00,38.52,38.58,38.31,38.31,453539.0,34.3197,34.3732,34.1326,34.1326,453539.0
2022-04-08 14:30:00,38.32,38.41,38.27,38.37,502787.0,34.1415,34.2217,34.097,34.1861,502787.0
2022-04-08 14:40:00,38.36,38.52,38.35,38.52,337440.0,34.1772,34.3197,34.1683,34.3197,337440.0
2022-04-08 14:50:00,38.52,38.86,38.51,38.78,745253.0,34.3197,34.6226,34.3108,34.5514,745253.0
2022-04-08 15:00:00,38.78,38.86,38.72,38.86,454071.0,34.5514,34.6226,34.4979,34.6226,454071.0
2022-04-08 15:10:00,38.86,39.03,38.82,38.93,849976.0,34.6226,34.7741,34.587,34.685,849976.0
2022-04-08 15:20:00,38.93,38.96,38.85,38.86,337446.0,34.685,34.7117,34.6137,34.6226,337446.0
2022-04-08 15:30:00,38.86,38.88,38.68,38.79,605471.0,34.6226,34.6405,34.4623,34.5603,605471.0
2022-04-08 15:40:00,38.79,38.92,38.78,38.79,837159.0,34.5603,34.6761,34.5514,34.5603,837159.0
2022-04-08 15:50:00,38.78,38.8,38.55,38.64,2134249.0,34.5514,34.5692,34.3464,34.4266,2134249.0
2022-04-11 09:30:00,38.44,39.22,38.38,38.68,1156816.0,34.2484,34.9434,34.195,34.4623,1156816.0
2022-04-11 09:40:00,38.66,39.12,38.63,39.02,525582.0,34.4445,34.8543,34.4177,34.7652,525582.0
2022-04-11 09:50:00,39.03,39.06,38.41,38.55,435322.0,34.7741,34.8008,34.2217,34.3464,435322.0
2022-04-11 10:00:00,38.55,38.61,38.11,38.13,778986.0,34.3464,34.3999,33.9544,33.9722,778986.0
2022-04-11 10:10:00,38.12,38.76,38.02,38.72,881445.0,33.9633,34.5335,33.8742,34.4979,881445.0
2022-04-11 10:20:00,38.7,38.85,38.66,38.71,387361.0,34.4801,34.6137,34.4445,34.489,387361.0
2022-04-11 10:30:00,38.71,38.88,38.65,38.79,254780.0,34.489,34.6405,34.4355,34.5603,254780.0
2022-04-11 10:40:00,38.78,38.79,38.67,38.75,319644.0,34.5514,34.5603,34.4534,34.5246,319644.0
2022-04-11 10:50:00,38.75,38.84,38.54,38.63,245389.0,34.5246,34.6048,34.3375,34.4177,245389.0
2022-04-11 11:00:00,38.62,38.68,38.53,38.61,194270.0,34.4088,34.4623,34.3286,34.3999,194270.0
2022-04-11 11:10:00,38.61,38.72,38.29,38.44,303529.0,34.3999,34.4979,34.1148,34.2484,303529.0
2022-04-11 11:20:00,38.44,38.58,38.41,38.53,209492.0,34.2484,34.3732,34.2217,34.3286,209492.0
2022-04-11 11:30:00,38.52,38.6,38.46,38.47,167659.0,34.3197,34.391,34.2663,34.2752,167659.0
2022-04-11 11:40:00,38.47,38.63,38.46,38.57,154100.0,34.2752,34.4177,34.2663,34.3643,154100.0
2022-04-11 11:50:00,38.56,38.65,38.53,38.55,135697.0,34.3554,34.4355,34.3286,34.3464,135697.0
2022-04-11 12:00:00,38.55,38.62,38.48,38.58,115830.0,34.3464,34.4088,34.2841,34.3732,115830.0
2022-04-11 12:10:00,38.59,38.6,38.46,38.51,161340.0,34.3821,34.391,34.2663,34.3108,161340.0
2022-04-11 12:20:00,38.51,38.54,38.43,38.44,139356.0,34.3108,34.3375,34.2395,34.2484,139356.0
2022-04-11 12:30:00,38.44,38.53,38.4,38.49,141578.0,34.2484,34.3286,34.2128,34.293,141578.0
2022-04-11 12:40:00,38.49,38.52,38.43,38.48,146279.0,34.293,34.3197,34.2395,34.2841,146279.0
2022-04-11 12:50:00,38.48,38.5,38.34,38.36,132250.0,34.2841,34.3019,34.1593,34.1772,132250.0
2022-04-11 13:00:00,38.37,38.42,38.31,38.33,173353.0,34.1861,34.2306,34.1326,34.1504,173353.0
2022-04-11 13:10:00,38.33,38.41,38.27,38.35,239792.0,34.1504,34.2217,34.097,34.1683,239792.0
2022-04-11 13:20:00,38.36,38.43,38.33,38.42,124757.0,34.1772,34.2395,34.1504,34.2306,124757.0
2022-04-11 13:30:00,38.43,38.57,38.42,38.47,235218.0,34.2395,34.3643,34.2306,34.2752,235218.0
2022-04-11 13:40:00,38.47,38.52,38.43,38.45,154614.0,34.2752,34.3197,34.2395,34.2574,154614.0
2022-04-11 13:50:00,38.45,38.54,38.45,38.52,233053.0,34.2574,34.3375,34.2574,34.3197,233053.0
2022-04-11 14:00:00,38.53,38.63,38.48,38.61,455392.0,34.3286,34.4177,34.2841,34.3999,455392.0
2022-04-11 14:10:00,38.6,38.63,38.39,38.44,226082.0,34.391,34.4177,34.2039,34.2484,226082.0
2022-04-11 14:20:00,38.44,38.5,38.37,38.41,183494.0,34.2484,34.3019,34.1861,34.2217,183494.0
2022-04-11 14:30:00,38.41,38.46,38.38,38.41,132390.0,34.2217,34.2663,34.195,34.2217,132390.0
2022-04-11 14:40:00,38.41,38.55,38.37,38.54,178643.0,34.2217,34.3464,34.1861,34.3375,178643.0
2022-04-11 14:50:00,38.55,38.57,38.49,38.52,157112.0,34.3464,34.3643,34.293,34.3197,157112.0
2022-04-11 15:00:00,38.52,38.56,38.38,38.43,199855.0,34.3197,34.3554,34.195,34.2395,199855.0
2022-04-11 15:10:00,38.43,38.46,38.31,38.34,269231.0,34.2395,34.2663,34.1326,34.1593,269231.0
2022-04-11 15:20:00,38.34,38.36,38.23,38.26,252628.0,34.1593,34.1772,34.0613,34.0881,252628.0
2022-04-11 15:30:00,38.26,38.32,38.23,38.29,329322.0,34.0881,34.1415,34.0613,34.1148,329322.0
2022-04-11 15:40:00,38.29,38.33,38.14,38.16,500338.0,34.1148,34.1504,33.9812,33.999,500338.0
2022-04-11 15:50:00,38.16,38.21,38.14,38.19,1013096.0,33.999,34.0435,33.9812,34.0257,1013096.0
2022-04-12 09:30:00,38.53,38.95,38.38,38.93,569151.0,34.3286,34.7028,34.195,34.685,569151.0
2022-04-12 09:40:00,38.94,39.3,38.85,39.27,442396.0,34.6939,35.0147,34.6137,34.9879,442396.0
2022-04-12 09:50:00,39.26,39.54,39.14,39.17,520041.0,34.979,35.2285,34.8721,34.8988,520041.0
2022-04-12 10:00:00,39.17,39.22,38.91,38.94,424818.0,34.8988,34.9434,34.6672,34.6939,424818.0
2022-04-12 10:10:00,38.95,39.14,38.64,38.66,519863.0,34.7028,34.8721,34.4266,34.4445,519863.0
2022-04-12 10:20:00,38.66,38.74,38.48,38.53,557549.0,34.4445,34.5157,34.2841,34.3286,557549.0
2022-04-12 10:30:00,38.52,38.71,38.43,38.62,319073.0,34.3197,34.489,34.2395,34.4088,319073.0
2022-04-12 10:40:00,38.62,38.74,38.55,38.62,236200.0,34.4088,34.5157,34.3464,34.4088,236200.0
2022-04-12 10:50:00,38.61,38.69,38.47,38.49,254444.0,34.3999,34.4712,34.2752,34.293,254444.0
2022-04-12 11:00:00,38.5,38.51,38.4,38.43,225062.0,34.3019,34.3108,34.2128,34.2395,225062.0
2022-04-12 11:10:00,38.44,38.62,38.38,38.56,428737.0,34.2484,34.4088,34.195,34.3554,428737.0
2022-04-12 11:20:00,38.57,38.68,38.49,38.65,201368.0,34.3643,34.4623,34.293,34.4355,201368.0
2022-04-12 11:30:00,38.65,38.69,38.48,38.57,161417.0,34.4355,34.4712,34.2841,34.3643,161417.0
2022-04-12 11:40:00,38.56,38.69,38.53,38.58,150965.0,34.3554,34.4712,34.3286,34.3732,150965.0
2022-04-12 11:50:00,38.58,38.61,38.51,38.58,223236.0,34.3732,34.3999,34.3108,34.3732,223236.0
2022-04-12 12:00:00,38.58,38.76,38.58,38.6,205496.0,34.3732,34.5335,34.3732,34.391,205496.0
2022-04-12 12:10:00,38.6,38.75,38.4,38.68,245702.0,34.391,34.5246,34.2128,34.4623,245702.0
2022-04-12 12:20:00,38.68,38.73,38.57,38.6,164416.0,34.4623,34.5068,34.3643,34.391,164416.0
2022-04-12 12:30:00,38.59,38.64,38.55,38.55,114393.0,34.3821,34.4266,34.3464,34.3464,114393.0
2022-04-12 12:40:00,38.55,38.65,38.49,38.62,207555.0,34.3464,34.4355,34.293,34.4088,207555.0
2022-04-12 12:50:00,38.62,38.7,38.62,38.66,93215.0,34.4088,34.4801,34.4088,34.4445,93215.0
2022-04-12 13:00:00,38.66,38.67,38.43,38.54,229800.0,34.4445,34.4534,34.2395,34.3375,229800.0
2022-04-12 13:10:00,38.54,38.61,38.47,38.5,111366.0,34.3375,34.3999,34.2752,34.3019,111366.0
2022-04-12 13:20:00,38.5,38.57,38.41,38.41,119586.0,34.3019,34.3643,34.2217,34.2217,119586.0
2022-04-12 13:30:00,38.41,38.48,38.36,38.4,143940.0,34.2217,34.2841,34.1772,34.2128,143940.0
2022-04-12 13:40:00,38.39,38.41,38.32,38.32,132600.0,34.2039,34.2217,34.1415,34.1415,132600.0
2022-04-12 13:50:00,38.32,38.33,38.17,38.22,188373.0,34.1415,34.1504,34.0079,34.0524,188373.0
2022-04-12 14:00:00,38.21,38.28,38.17,38.22,129305.0,34.0435,34.1059,34.0079,34.0524,129305.0
2022-04-12 14:10:00,38.21,38.23,38.08,38.13,153212.0,34.0435,34.0613,33.9277,33.9722,153212.0
2022-04-12 14:20:00,38.14,38.17,38.04,38.08,154947.0,33.9812,34.0079,33.8921,33.9277,154947.0
2022-04-12 14:30:00,38.08,38.12,38.01,38.06,257676.0,33.9277,33.9633,33.8653,33.9099,257676.0
2022-04-12 14:40:00,38.06,38.1,38.01,38.07,168840.0,33.9099,33.9455,33.8653,33.9188,168840.0
2022-04-12 14:50:00,38.07,38.11,38.02,38.07,188867.0,33.9188,33.9544,33.8742,33.9188,188867.0
2022-04-12 15:00:00,38.07,38.09,37.86,37.87,297829.0,33.9188,33.9366,33.7317,33.7406,297829.0
2022-04-12 15:10:00,37.87,37.94,37.78,37.91,335428.0,33.7406,33.803,33.6604,33.7762,335428.0
2022-04-12 15:20:00,37.92,37.95,37.77,37.79,293342.0,33.7851,33.8119,33.6515,33.6693,293342.0
2022-04-12 15:30:00,37.79,37.86,37.75,37.84,430195.0,33.6693,33.7317,33.6337,33.7139,430195.0
2022-04-12 15:40:00,37.84,38.07,37.83,37.99,620567.0,33.7139,33.9188,33.705,33.8475,620567.0
2022-04-12 15:50:00,37.98,38.06,37.85,37.88,1321367.0,33.8386,33.9099,33.7228,33.7495,1321367.0
2022-04-13 09:30:00,37.72,38.04,37.71,37.97,388999.0,33.607,33.8921,33.598,33.8297,388999.0
2022-04-13 09:40:00,37.97,38.15,37.93,38.14,377960.0,33.8297,33.9901,33.7941,33.9812,377960.0
2022-04-13 09:50:00,38.15,38.2,37.89,37.92,346083.0,33.9901,34.0346,33.7584,33.7851,346083.0
2022-04-13 10:00:00,37.92,38.0,37.78,37.8,298643.0,33.7851,33.8564,33.6604,33.6782,298643.0
2022-04-13 10:10:00,37.79,37.97,37.76,37.93,293367.0,33.6693,33.8297,33.6426,33.7941,293367.0
2022-04-13 10:20:00,37.94,38.0,37.89,37.91,205632.0,33.803,33.8564,33.7584,33.7762,205632.0
2022-04-13 10:30:00,37.9,37.98,37.8,37.88,193736.0,33.7673,33.8386,33.6782,33.7495,193736.0
2022-04-13 10:40:00,37.87,38.03,37.84,37.98,103185.0,33.7406,33.8831,33.7139,33.8386,103185.0
2022-04-13 10:50:00,37.98,37.99,37.78,37.78,222807.0,33.8386,33.8475,33.6604,33.6604,222807.0
2022-04-13 11:00:00,37.78,37.96,37.75,37.88,142547.0,33.6604,33.8208,33.6337,33.7495,142547.0
2022-04-13 11:10:00,37.88,37.93,37.84,37.89,112261.0,33.7495,33.7941,33.7139,33.7584,112261.0
2022-04-13 11:20:00,37.9,37.97,37.87,37.95,131562.0,33.7673,33.8297,33.7406,33.8119,131562.0
2022-04-13 11:30:00,37.96,38.12,37.94,38.06,233789.0,33.8208,33.9633,33.803,33.9099,233789.0
2022-04-13 11:40:00,38.06,38.06,37.82,37.88,120896.0,33.9099,33.9099,33.696,33.7495,120896.0
2022-04-13 11:50:00,37.87,37.87,37.7,37.77,174115.0,33.7406,33.7406,33.5891,33.6515,174115.0
2022-04-13 12:00:00,37.76,37.8,37.73,37.77,198029.0,33.6426,33.6782,33.6159,33.6515,198029.0
2022-04-13 12:10:00,37.77,37.87,37.71,37.85,291759.0,33.6515,33.7406,33.598,33.7228,291759.0
2022-04-13 12:20:00,37.85,37.93,37.84,37.89,224115.0,33.7228,33.7941,33.7139,33.7584,224115.0
2022-04-13 12:30:00,37.89,38.02,37.88,37.93,173136.0,33.7584,33.8742,33.7495,33.7941,173136.0
2022-04-13 12:40:00,37.94,38.07,37.89,38.04,145624.0,33.803,33.9188,33.7584,33.8921,145624.0
2022-04-13 12:50:00,38.03,38.06,37.99,38.04,126805.0,33.8831,33.9099,33.8475,33.8921,126805.0
2022-04-13 13:00:00,38.04,38.11,38.01,38.05,117265.0,33.8921,33.9544,33.8653,33.901,117265.0
2022-04-13 13:10:00,38.04,38.06,37.97,37.98,72927.0,33.8921,33.9099,33.8297,33.8386,72927.0
2022-04-13 13:20:00,37.98,37.99,37.88,37.92,126588.0,33.8386,33.8475,33.7495,33.7851,126588.0
2022-04-13 13:30:00,37.92,37.93,37.88,37.91,63904.0,33.7851,33.7941,33.7495,33.7762,63904.0
2022-04-13 13:40:00,37.91,37.93,37.88,37.91,104312.0,33.7762,33.7941,33.7495,33.7762,104312.0
2022-04-13 13:50:00,37.91,37.92,37.84,37.92,84321.0,33.7762,33.7851,33.7139,33.7851,84321.0
2022-04-13 14:00:00,37.91,37.94,37.84,37.86,201429.0,33.7762,33.803,33.7139,33.7317,201429.0
2022-04-13 14:10:00,37.86,37.87,37.74,37.8,155491.0,33.7317,33.7406,33.6248,33.6782,155491.0
2022-04-13 14:20:00,37.81,37.83,37.71,37.72,156302.0,33.6871,33.705,33.598,33.607,156302.0
2022-04-13 14:30:00,37.72,37.82,37.71,37.8,178565.0,33.607,33.696,33.598,33.6782,178565.0
2022-04-13 14:40:00,37.8,37.86,37.79,37.86,64276.0,33.6782,33.7317,33.6693,33.7317,64276.0
2022-04-13 14:50:00,37.86,37.93,37.81,37.82,217890.0,33.7317,33.7941,33.6871,33.696,217890.0
2022-04-13 15:00:00,37.82,37.83,37.73,37.79,156206.0,33.696,33.705,33.6159,33.6693,156206.0
2022-04-13 15:10:00,37.78,37.78,37.69,37.71,236706.0,33.6604,33.6604,33.5802,33.598,236706.0
2022-04-13 15:20:00,37.72,37.82,37.7,37.82,180566.0,33.607,33.696,33.5891,33.696,180566.0
2022-04-13 15:30:00,37.82,37.97,37.81,37.95,299630.0,33.696,33.8297,33.6871,33.8119,299630.0
2022-04-13 15:40:00,37.95,38.05,37.94,38.04,338501.0,33.8119,33.901,33.803,33.8921,338501.0
2022-04-13 15:50:00,38.05,38.07,37.86,37.95,979812.0,33.901,33.9188,33.7317,33.8119,979812.0
2022-04-14 09:30:00,37.95,38.09,37.71,37.73,437133.0,33.8119,33.9366,33.598,33.6159,437133.0
2022-04-14 09:40:00,37.73,37.74,37.58,37.72,250659.0,33.6159,33.6248,33.4822,33.607,250659.0
2022-04-14 09:50:00,37.73,37.79,37.59,37.71,218392.0,33.6159,33.6693,33.4911,33.598,218392.0
2022-04-14 10:00:00,37.71,37.82,37.65,37.77,195362.0,33.598,33.696,33.5446,33.6515,195362.0
2022-04-14 10:10:00,37.77,37.84,37.66,37.69,188923.0,33.6515,33.7139,33.5535,33.5802,188923.0
2022-04-14 10:20:00,37.68,37.81,37.66,37.75,90867.0,33.5713,33.6871,33.5535,33.6337,90867.0
2022-04-14 10:30:00,37.75,37.9,37.74,37.8,147423.0,33.6337,33.7673,33.6248,33.6782,147423.0
2022-04-14 10:40:00,37.8,37.9,37.79,37.84,100407.0,33.6782,33.7673,33.6693,33.7139,100407.0
2022-04-14 10:50:00,37.83,38.08,37.75,37.95,405990.0,33.705,33.9277,33.6337,33.8119,405990.0
2022-04-14 11:00:00,37.94,38.06,37.91,37.98,164283.0,33.803,33.9099,33.7762,33.8386,164283.0
2022-04-14 11:10:00,37.97,38.05,37.95,37.98,154583.0,33.8297,33.901,33.8119,33.8386,154583.0
2022-04-14 11:20:00,37.99,38.02,37.93,37.95,142417.0,33.8475,33.8742,33.7941,33.8119,142417.0
2022-04-14 11:30:00,37.95,37.95,37.81,37.82,74223.0,33.8119,33.8119,33.6871,33.696,74223.0
2022-04-14 11:40:00,37.82,37.82,37.73,37.74,95449.0,33.696,33.696,33.6159,33.6248,95449.0
2022-04-14 11:50:00,37.74,37.76,37.71,37.72,57954.0,33.6248,33.6426,33.598,33.607,57954.0
2022-04-14 12:00:00,37.72,37.74,37.62,37.71,177454.0,33.607,33.6248,33.5179,33.598,177454.0
2022-04-14 12:10:00,37.7,37.74,37.66,37.73,143950.0,33.5891,33.6248,33.5535,33.6159,143950.0
2022-04-14 12:20:00,37.72,37.73,37.66,37.68,119465.0,33.607,33.6159,33.5535,33.5713,119465.0
2022-04-14 12:30:00,37.68,37.7,37.61,37.62,69261.0,33.5713,33.5891,33.5089,33.5179,69261.0
2022-04-14 12:40:00,37.62,37.65,37.59,37.61,87607.0,33.5179,33.5446,33.4911,33.5089,87607.0
2022-04-14 12:50:00,37.61,37.65,37.55,37.64,121960.0,33.5089,33.5446,33.4555,33.5357,121960.0
2022-04-14 13:00:00,37.65,37.7,37.62,37.64,79052.0,33.5446,33.5891,33.5179,33.5357,79052.0
2022-04-14 13:10:00,37.64,37.67,37.61,37.64,72191.0,33.5357,33.5624,33.5089,33.5357,72191.0
2022-04-14 13:20:00,37.64,37.68,37.63,37.66,61661.0,33.5357,33.5713,33.5268,33.5535,61661.0
2022-04-14 13:30:00,37.66,37.72,37.64,37.72,92106.0,33.5535,33.607,33.5357,33.607,92106.0
2022-04-14 13:40:00,37.71,37.79,37.7,37.75,131448.0,33.598,33.6693,33.5891,33.6337,131448.0
2022-04-14 13:50:00,37.74,37.78,37.73,37.77,73691.0,33.6248,33.6604,33.6159,33.6515,73691.0
2022-04-14 14:00:00,37.76,37.79,37.72,37.73,118683.0,33.6426,33.6693,33.607,33.6159,118683.0
2022-04-14 14:10:00,37.74,37.79,37.71,37.74,60717.0,33.6248,33.6693,33.598,33.6248,60717.0
2022-04-14 14:20:00,37.73,37.73,37.68,37.72,82974.0,33.6159,33.6159,33.5713,33.607,82974.0
2022-04-14 14:30:00,37.71,37.74,37.66,37.69,98270.0,33.598,33.6248,33.5535,33.5802,98270.0
2022-04-14 14:40:00,37.69,37.72,37.67,37.7,74974.0,33.5802,33.607,33.5624,33.5891,74974.0
2022-04-14 14:50:00,37.7,37.73,37.57,37.57,123622.0,33.5891,33.6159,33.4733,33.4733,123622.0
2022-04-14 15:00:00,37.58,37.61,37.55,37.58,109164.0,33.4822,33.5089,33.4555,33.4822,109164.0
2022-04-14 15:10:00,37.57,37.65,37.56,37.65,155367.0,33.4733,33.5446,33.4644,33.5446,155367.0
2022-04-14 15:20:00,37.64,37.66,37.58,37.6,143171.0,33.5357,33.5535,33.4822,33.5,143171.0
2022-04-14 15:30:00,37.61,37.62,37.54,37.54,193672.0,33.5089,33.5179,33.4466,33.4466,193672.0
2022-04-14 15:40:00,37.54,37.62,37.51,37.59,394959.0,33.4466,33.5179,33.4199,33.4911,394959.0
2022-04-14 15:50:00,37.59,37.6,37.45,37.48,706804.0,33.4911,33.5,33.3664,33.3931,706804.0
2022-04-18 09:30:00,37.63,38.25,37.53,38.14,537539.0,33.5268,34.0792,33.4377,33.9812,537539.0
2022-04-18 09:40:00,38.1,38.22,37.93,37.97,395398.0,33.9455,34.0524,33.7941,33.8297,395398.0
2022-04-18 09:50:00,37.97,38.15,37.96,38.13,244809.0,33.8297,33.9901,33.8208,33.9722,244809.0
2022-04-18 10:00:00,38.12,38.2,37.99,38.06,276595.0,33.9633,34.0346,33.8475,33.9099,276595.0
2022-04-18 10:10:00,38.07,38.18,37.97,38.01,282864.0,33.9188,34.0168,33.8297,33.8653,282864.0
2022-04-18 10:20:00,38.01,38.19,37.96,38.15,215521.0,33.8653,34.0257,33.8208,33.9901,215521.0
2022-04-18 10:30:00,38.15,38.23,38.12,38.19,131552.0,33.9901,34.0613,33.9633,34.0257,131552.0
2022-04-18 10:40:00,38.19,38.24,38.13,38.14,185675.0,34.0257,34.0703,33.9722,33.9812,185675.0
2022-04-18 10:50:00,38.14,38.22,38.07,38.2,142084.0,33.9812,34.0524,33.9188,34.0346,142084.0
2022-04-18 11:00:00,38.21,38.35,38.18,38.29,202079.0,34.0435,34.1683,34.0168,34.1148,202079.0
2022-04-18 11:10:00,38.3,38.38,38.27,38.33,248606.0,34.1237,34.195,34.097,34.1504,248606.0
2022-04-18 11:20:00,38.33,38.34,38.14,38.24,106128.0,34.1504,34.1593,33.9812,34.0703,106128.0
2022-04-18 11:30:00,38.24,38.28,38.19,38.27,103382.0,34.0703,34.1059,34.0257,34.097,103382.0
2022-04-18 11:40:00,38.27,38.34,38.17,38.18,182612.0,34.097,34.1593,34.0079,34.0168,182612.0
2022-04-18 11:50:00,38.18,38.24,38.14,38.22,466005.0,34.0168,34.0703,33.9812,34.0524,466005.0
2022-04-18 12:00:00,38.21,38.37,38.17,38.29,570591.0,34.0435,34.1861,34.0079,34.1148,570591.0
2022-04-18 12:10:00,38.3,38.31,38.05,38.08,132866.0,34.1237,34.1326,33.901,33.9277,132866.0
2022-04-18 12:20:00,38.08,38.16,38.03,38.04,345737.0,33.9277,33.999,33.8831,33.8921,345737.0
2022-04-18 12:30:00,38.03,38.09,38.0,38.05,78017.0,33.8831,33.9366,33.8564,33.901,78017.0
2022-04-18 12:40:00,38.05,38.07,38.01,38.02,48922.0,33.901,33.9188,33.8653,33.8742,48922.0
2022-04-18 12:50:00,38.02,38.11,38.02,38.06,70931.0,33.8742,33.9544,33.8742,33.9099,70931.0
2022-04-18 13:00:00,38.07,38.11,37.99,38.1,117553.0,33.9188,33.9544,33.8475,33.9455,117553.0
2022-04-18 13:10:00,38.11,38.2,38.06,38.13,615194.0,33.9544,34.0346,33.9099,33.9722,615194.0
2022-04-18 13:20:00,38.12,38.2,38.12,38.15,100393.0,33.9633,34.0346,33.9633,33.9901,100393.0
2022-04-18 13:30:00,38.15,38.41,38.14,38.38,199867.0,33.9901,34.2217,33.9812,34.195,199867.0
2022-04-18 13:40:00,38.38,38.46,38.37,38.44,131116.0,34.195,34.2663,34.1861,34.2484,131116.0
2022-04-18 13:50:00,38.43,38.61,38.4,38.55,954982.0,34.2395,34.3999,34.2128,34.3464,954982.0
2022-04-18 14:00:00,38.56,38.57,38.41,38.48,108240.0,34.3554,34.3643,34.2217,34.2841,108240.0
2022-04-18 14:10:00,38.48,38.57,38.44,38.49,121732.0,34.2841,34.3643,34.2484,34.293,121732.0
2022-04-18 14:20:00,38.5,38.67,38.45,38.61,440326.0,34.3019,34.4534,34.2574,34.3999,440326.0
2022-04-18 14:30:00,38.61,38.68,38.53,38.64,225737.0,34.3999,34.4623,34.3286,34.4266,225737.0
2022-04-18 14:40:00,38.64,38.65,38.54,38.58,116978.0,34.4266,34.4355,34.3375,34.3732,116978.0
2022-04-18 14:50:00,38.57,38.59,38.44,38.48,169988.0,34.3643,34.3821,34.2484,34.2841,169988.0
2022-04-18 15:00:00,38.48,38.5,38.41,38.46,168597.0,34.2841,34.3019,34.2217,34.2663,168597.0
2022-04-18 15:10:00,38.46,38.53,38.41,38.48,199893.0,34.2663,34.3286,34.2217,34.2841,199893.0
2022-04-18 15:20:00,38.48,38.51,38.45,38.46,123463.0,34.2841,34.3108,34.2574,34.2663,123463.0
2022-04-18 15:30:00,38.45,38.46,38.31,38.35,251143.0,34.2574,34.2663,34.1326,34.1683,251143.0
2022-04-18 15:40:00,38.35,38.39,38.31,38.33,280161.0,34.1683,34.2039,34.1326,34.1504,280161.0
2022-04-18 15:50:00,38.33,38.45,38.28,38.45,867716.0,34.1504,34.2574,34.1059,34.2574,867716.0
2022-04-19 09:30:00,38.47,38.64,38.25,38.52,386209.0,34.2752,34.4266,34.0792,34.3197,386209.0
2022-04-19 09:40:00,38.51,38.68,38.24,38.29,324698.0,34.3108,34.4623,34.0703,34.1148,324698.0
2022-04-19 09:50:00,38.29,38.6,38.28,38.5,432473.0,34.1148,34.391,34.1059,34.3019,432473.0
2022-04-19 10:00:00,38.5,38.5,38.3,38.36,140036.0,34.3019,34.3019,34.1237,34.1772,140036.0
2022-04-19 10:10:00,38.37,38.47,38.26,38.27,124677.0,34.1861,34.2752,34.0881,34.097,124677.0
2022-04-19 10:20:00,38.27,38.45,38.27,38.4,222896.0,34.097,34.2574,34.097,34.2128,222896.0
2022-04-19 10:30:00,38.4,38.49,38.35,38.45,108904.0,34.2128,34.293,34.1683,34.2574,108904.0
2022-04-19 10:40:00,38.45,38.58,38.43,38.53,124760.0,34.2574,34.3732,34.2395,34.3286,124760.0
2022-04-19 10:50:00,38.54,38.57,38.48,38.55,110952.0,34.3375,34.3643,34.2841,34.3464,110952.0
2022-04-19 11:00:00,38.55,38.66,38.47,38.58,185110.0,34.3464,34.4445,34.2752,34.3732,185110.0
2022-04-19 11:10:00,38.59,38.7,38.57,38.58,109482.0,34.3821,34.4801,34.3643,34.3732,109482.0
2022-04-19 11:20:00,38.58,38.64,38.58,38.62,89875.0,34.3732,34.4266,34.3732,34.4088,89875.0
2022-04-19 11:30:00,38.61,38.63,38.5,38.61,123781.0,34.3999,34.4177,34.3019,34.3999,123781.0
2022-04-19 11:40:00,38.61,38.64,38.57,38.58,172721.0,34.3999,34.4266,34.3643,34.3732,172721.0
2022-04-19 11:50:00,38.59,38.64,38.54,38.55,97860.0,34.3821,34.4266,34.3375,34.3464,97860.0
2022-04-19 12:00:00,38.55,38.59,38.5,38.58,171773.0,34.3464,34.3821,34.3019,34.3732,171773.0
2022-04-19 12:10:00,38.57,38.62,38.56,38.59,63227.0,34.3643,34.4088,34.3554,34.3821,63227.0
2022-04-19 12:20:00,38.59,38.64,38.57,38.58,107704.0,34.3821,34.4266,34.3643,34.3732,107704.0
2022-04-19 12:30:00,38.58,38.69,38.57,38.58,183459.0,34.3732,34.4712,34.3643,34.3732,183459.0
2022-04-19 12:40:00,38.58,38.6,38.56,38.59,56434.0,34.3732,34.391,34.3554,34.3821,56434.0
2022-04-19 12:50:00,38.59,38.61,38.56,38.57,75801.0,34.3821,34.3999,34.3554,34.3643,75801.0
2022-04-19 13:00:00,38.57,38.65,38.51,38.52,160025.0,34.3643,34.4355,34.3108,34.3197,160025.0
2022-04-19 13:10:00,38.52,38.65,38.51,38.63,50608.0,34.3197,34.4355,34.3108,34.4177,50608.0
2022-04-19 13:20:00,38.63,38.71,38.62,38.66,96217.0,34.4177,34.489,34.4088,34.4445,96217.0
2022-04-19 13:30:00,38.66,38.75,38.65,38.73,83804.0,34.4445,34.5246,34.4355,34.5068,83804.0
2022-04-19 13:40:00,38.74,38.75,38.66,38.73,85735.0,34.5157,34.5246,34.4445,34.5068,85735.0
2022-04-19 13:50:00,38.73,38.76,38.66,38.66,87505.0,34.5068,34.5335,34.4445,34.4445,87505.0
2022-04-19 14:00:00,38.66,38.71,38.63,38.68,90846.0,34.4445,34.489,34.4177,34.4623,90846.0
2022-04-19 14:10:00,38.68,38.68,38.49,38.52,139655.0,34.4623,34.4623,34.293,34.3197,139655.0
2022-04-19 14:20:00,38.52,38.6,38.49,38.55,265872.0,34.3197,34.391,34.293,34.3464,265872.0
2022-04-19 14:30:00,38.55,38.63,38.51,38.62,94648.0,34.3464,34.4177,34.3108,34.4088,94648.0
2022-04-19 14:40:00,38.62,38.65,38.6,38.62,95387.0,34.4088,34.4355,34.391,34.4088,95387.0
2022-04-19 14:50:00,38.61,38.64,38.57,38.59,122002.0,34.3999,34.4266,34.3643,34.3821,122002.0
2022-04-19 15:00:00,38.59,38.7,38.58,38.69,143541.0,34.3821,34.4801,34.3732,34.4712,143541.0
2022-04-19 15:10:00,38.68,38.71,38.66,38.7,193360.0,34.4623,34.489,34.4445,34.4801,193360.0
2022-04-19 15:20:00,38.7,38.83,38.67,38.8,235010.0,34.4801,34.5959,34.4534,34.5692,235010.0
2022-04-19 15:30:00,38.8,38.87,38.75,38.84,366889.0,34.5692,34.6316,34.5246,34.6048,366889.0
2022-04-19 15:40:00,38.84,38.85,38.72,38.73,283119.0,34.6048,34.6137,34.4979,34.5068,283119.0
2022-04-19 15:50:00,38.73,38.82,38.67,38.69,968430.0,34.5068,34.587,34.4534,34.4712,968430.0
2022-04-20 09:30:00,38.99,39.49,38.98,39.38,557758.0,34.7385,35.1839,34.7296,35.0859,557758.0
2022-04-20 09:40:00,39.39,39.46,39.21,39.32,330483.0,35.0949,35.1572,34.9345,35.0325,330483.0
2022-04-20 09:50:00,39.3,39.51,39.24,39.25,401177.0,35.0147,35.2018,34.9612,34.9701,401177.0
2022-04-20 10:00:00,39.25,39.62,39.07,39.55,420361.0,34.9701,35.2998,34.8097,35.2374,420361.0
2022-04-20 10:10:00,39.55,39.67,39.41,39.44,311080.0,35.2374,35.3443,35.1127,35.1394,311080.0
2022-04-20 10:20:00,39.44,39.64,39.44,39.61,292620.0,35.1394,35.3176,35.1394,35.2909,292620.0
2022-04-20 10:30:00,39.61,39.69,39.53,39.65,253276.0,35.2909,35.3621,35.2196,35.3265,253276.0
2022-04-20 10:40:00,39.65,39.7,39.52,39.53,184082.0,35.3265,35.3711,35.2107,35.2196,184082.0
2022-04-20 10:50:00,39.54,39.58,39.42,39.47,214141.0,35.2285,35.2641,35.1216,35.1661,214141.0
2022-04-20 11:00:00,39.47,39.57,39.42,39.51,223775.0,35.1661,35.2552,35.1216,35.2018,223775.0
2022-04-20 11:10:00,39.51,39.57,39.45,39.52,252595.0,35.2018,35.2552,35.1483,35.2107,252595.0
2022-04-20 11:20:00,39.52,39.52,39.37,39.4,192946.0,35.2107,35.2107,35.077,35.1038,192946.0
2022-04-20 11:30:00,39.41,39.5,39.35,39.48,267157.0,35.1127,35.1929,35.0592,35.175,267157.0
2022-04-20 11:40:00,39.47,39.62,39.46,39.53,177375.0,35.1661,35.2998,35.1572,35.2196,177375.0
2022-04-20 11:50:00,39.54,39.59,39.42,39.57,113829.0,35.2285,35.273,35.1216,35.2552,113829.0
2022-04-20 12:00:00,39.58,39.72,39.57,39.63,166663.0,35.2641,35.3889,35.2552,35.3087,166663.0
2022-04-20 12:10:00,39.62,39.64,39.52,39.62,109962.0,35.2998,35.3176,35.2107,35.2998,109962.0
2022-04-20 12:20:00,39.62,39.68,39.57,39.62,188739.0,35.2998,35.3532,35.2552,35.2998,188739.0
2022-04-20 12:30:00,39.62,39.78,39.6,39.69,183449.0,35.2998,35.4423,35.282,35.3621,183449.0
2022-04-20 12:40:00,39.69,39.7,39.54,39.56,195797.0,35.3621,35.3711,35.2285,35.2463,195797.0
2022-04-20 12:50:00,39.57,39.63,39.53,39.54,87917.0,35.2552,35.3087,35.2196,35.2285,87917.0
2022-04-20 13:00:00,39.54,39.57,39.46,39.48,114696.0,35.2285,35.2552,35.1572,35.175,114696.0
2022-04-20 13:10:00,39.47,39.55,39.42,39.45,160233.0,35.1661,35.2374,35.1216,35.1483,160233.0
2022-04-20 13:20:00,39.45,39.47,39.4,39.41,95520.0,35.1483,35.1661,35.1038,35.1127,95520.0
2022-04-20 13:30:00,39.42,39.53,39.41,39.5,78512.0,35.1216,35.2196,35.1127,35.1929,78512.0
2022-04-20 13:40:00,39.5,39.59,39.5,39.52,103640.0,35.1929,35.273,35.1929,35.2107,103640.0
2022-04-20 13:50:00,39.52,39.53,39.48,39.52,75740.0,35.2107,35.2196,35.175,35.2107,75740.0
2022-04-20 14:00:00,39.52,39.57,39.49,39.52,89617.0,35.2107,35.2552,35.1839,35.2107,89617.0
2022-04-20 14:10:00,39.53,39.56,39.44,39.44,112306.0,35.2196,35.2463,35.1394,35.1394,112306.0
2022-04-20 14:20:00,39.44,39.5,39.42,39.45,81981.0,35.1394,35.1929,35.1216,35.1483,81981.0
2022-04-20 14:30:00,39.45,39.5,39.41,39.43,102233.0,35.1483,35.1929,35.1127,35.1305,102233.0
2022-04-20 14:40:00,39.42,39.44,39.37,39.42,114356.0,35.1216,35.1394,35.077,35.1216,114356.0
2022-04-20 14:50:00,39.42,39.43,39.31,39.35,106343.0,35.1216,35.1305,35.0236,35.0592,106343.0
2022-04-20 15:00:00,39.34,39.42,39.33,39.39,144935.0,35.0503,35.1216,35.0414,35.0949,144935.0
2022-04-20 15:10:00,39.39,39.45,39.35,39.4,152788.0,35.0949,35.1483,35.0592,35.1038,152788.0
2022-04-20 15:20:00,39.4,39.4,39.32,39.35,357792.0,35.1038,35.1038,35.0325,35.0592,357792.0
2022-04-20 15:30:00,39.35,39.4,39.3,39.36,369990.0,35.0592,35.1038,35.0147,35.0681,369990.0
2022-04-20 15:40:00,39.35,39.58,39.35,39.52,559898.0,35.0592,35.2641,35.0592,35.2107,559898.0
2022-04-20 15:50:00,39.53,39.6,39.33,39.38,709168.0,35.2196,35.282,35.0414,35.0859,709168.0
2022-04-21 09:30:00,39.24,39.35,38.77,38.84,660327.0,34.9612,35.0592,34.5425,34.6048,660327.0
2022-04-21 09:40:00,38.83,38.98,38.74,38.79,299896.0,34.5959,34.7296,34.5157,34.5603,299896.0
2022-04-21 09:50:00,38.8,39.23,38.77,39.22,316720.0,34.5692,34.9523,34.5425,34.9434,316720.0
2022-04-21 10:00:00,39.23,39.29,39.13,39.24,188255.0,34.9523,35.0058,34.8632,34.9612,188255.0
2022-04-21 10:10:00,39.24,39.4,39.21,39.34,121084.0,34.9612,35.1038,34.9345,35.0503,121084.0
2022-04-21 10:20:00,39.32,39.43,39.17,39.41,145402.0,35.0325,35.1305,34.8988,35.1127,145402.0
2022-04-21 10:30:00,39.41,39.48,39.37,39.41,167788.0,35.1127,35.175,35.077,35.1127,167788.0
2022-04-21 10:40:00,39.41,39.51,39.39,39.41,84987.0,35.1127,35.2018,35.0949,35.1127,84987.0
2022-04-21 10:50:00,39.41,39.51,39.37,39.38,148285.0,35.1127,35.2018,35.077,35.0859,148285.0
2022-04-21 11:00:00,39.37,39.39,39.23,39.25,121413.0,35.077,35.0949,34.9523,34.9701,121413.0
2022-04-21 11:10:00,39.25,39.27,39.15,39.2,111182.0,34.9701,34.9879,34.881,34.9256,111182.0
2022-04-21 11:20:00,39.19,39.24,39.1,39.24,100050.0,34.9167,34.9612,34.8365,34.9612,100050.0
2022-04-21 11:30:00,39.23,39.31,39.2,39.3,148839.0,34.9523,35.0236,34.9256,35.0147,148839.0
2022-04-21 11:40:00,39.28,39.29,39.19,39.23,144254.0,34.9968,35.0058,34.9167,34.9523,144254.0
2022-04-21 11:50:00,39.23,39.26,39.07,39.08,109452.0,34.9523,34.979,34.8097,34.8187,109452.0
2022-04-21 12:00:00,39.09,39.11,39.0,39.01,151383.0,34.8276,34.8454,34.7474,34.7563,151383.0
2022-04-21 12:10:00,39.01,39.02,38.88,38.91,182267.0,34.7563,34.7652,34.6405,34.6672,182267.0
2022-04-21 12:20:00,38.91,38.92,38.78,38.79,186618.0,34.6672,34.6761,34.5514,34.5603,186618.0
2022-04-21 12:30:00,38.77,38.79,38.66,38.7,139622.0,34.5425,34.5603,34.4445,34.4801,139622.0
2022-04-21 12:40:00,38.7,38.75,38.62,38.63,122633.0,34.4801,34.5246,34.4088,34.4177,122633.0
2022-04-21 12:50:00,38.63,38.63,38.48,38.48,175945.0,34.4177,34.4177,34.2841,34.2841,175945.0
2022-04-21 13:00:00,38.48,38.53,38.4,38.42,66076.0,34.2841,34.3286,34.2128,34.2306,66076.0
2022-04-21 13:10:00,38.41,38.53,38.4,38.51,130542.0,34.2217,34.3286,34.2128,34.3108,130542.0
2022-04-21 13:20:00,38.5,38.75,38.48,38.75,132410.0,34.3019,34.5246,34.2841,34.5246,132410.0
2022-04-21 13:30:00,38.75,38.75,38.57,38.61,104767.0,34.5246,34.5246,34.3643,34.3999,104767.0
2022-04-21 13:40:00,38.6,38.66,38.53,38.6,116596.0,34.391,34.4445,34.3286,34.391,116596.0
2022-04-21 13:50:00,38.59,38.62,38.58,38.59,99580.0,34.3821,34.4088,34.3732,34.3821,99580.0
2022-04-21 14:00:00,38.59,38.6,38.37,38.44,153708.0,34.3821,34.391,34.1861,34.2484,153708.0
2022-04-21 14:10:00,38.43,38.45,38.32,38.41,145990.0,34.2395,34.2574,34.1415,34.2217,145990.0
2022-04-21 14:20:00,38.41,38.49,38.36,38.48,85583.0,34.2217,34.293,34.1772,34.2841,85583.0
2022-04-21 14:30:00,38.47,38.72,38.45,38.59,125602.0,34.2752,34.4979,34.2574,34.3821,125602.0
2022-04-21 14:40:00,38.59,38.6,38.41,38.42,105604.0,34.3821,34.391,34.2217,34.2306,105604.0
2022-04-21 14:50:00,38.43,38.46,38.36,38.44,144753.0,34.2395,34.2663,34.1772,34.2484,144753.0
2022-04-21 15:00:00,38.44,38.44,38.27,38.29,138784.0,34.2484,34.2484,34.097,34.1148,138784.0
2022-04-21 15:10:00,38.29,38.4,38.26,38.39,128788.0,34.1148,34.2128,34.0881,34.2039,128788.0
2022-04-21 15:20:00,38.39,38.51,38.34,38.49,200237.0,34.2039,34.3108,34.1593,34.293,200237.0
2022-04-21 15:30:00,38.48,38.5,38.28,38.34,183899.0,34.2841,34.3019,34.1059,34.1593,183899.0
2022-04-21 15:40:00,38.34,38.45,38.22,38.27,357372.0,34.1593,34.2574,34.0524,34.097,357372.0
2022-04-21 15:50:00,38.28,38.4,38.27,38.29,926944.0,34.1059,34.2128,34.097,34.1148,926944.0
2022-04-22 09:30:00,38.12,38.12,37.62,37.64,474681.0,33.9633,33.9633,33.5179,33.5357,474681.0
2022-04-22 09:40:00,37.65,37.88,37.38,37.87,371062.0,33.5446,33.7495,33.304,33.7406,371062.0
2022-04-22 09:50:00,37.88,37.93,37.7,37.72,189521.0,33.7495,33.7941,33.5891,33.607,189521.0
2022-04-22 10:00:00,37.71,37.84,37.5,37.81,283777.0,33.598,33.7139,33.4109,33.6871,283777.0
2022-04-22 10:10:00,37.79,37.82,37.58,37.67,165476.0,33.6693,33.696,33.4822,33.5624,165476.0
2022-04-22 10:20:00,37.66,37.74,37.52,37.64,310141.0,33.5535,33.6248,33.4288,33.5357,310141.0
2022-04-22 10:30:00,37.64,37.79,37.59,37.71,257702.0,33.5357,33.6693,33.4911,33.598,257702.0
2022-04-22 10:40:00,37.7,37.7,37.51,37.57,190708.0,33.5891,33.5891,33.4199,33.4733,190708.0
2022-04-22 10:50:00,37.56,37.56,37.37,37.42,167334.0,33.4644,33.4644,33.2951,33.3397,167334.0
2022-04-22 11:00:00,37.43,37.47,37.3,37.45,194406.0,33.3486,33.3842,33.2328,33.3664,194406.0
2022-04-22 11:10:00,37.44,37.51,37.38,37.49,167891.0,33.3575,33.4199,33.304,33.402,167891.0
2022-04-22 11:20:00,37.49,37.56,37.39,37.43,147222.0,33.402,33.4644,33.3129,33.3486,147222.0
2022-04-22 11:30:00,37.42,37.45,37.25,37.26,167742.0,33.3397,33.3664,33.1882,33.1971,167742.0
2022-04-22 11:40:00,37.27,37.28,37.15,37.23,205954.0,33.206,33.2149,33.0991,33.1704,205954.0
2022-04-22 11:50:00,37.22,37.24,37.11,37.12,120175.0,33.1615,33.1793,33.0635,33.0724,120175.0
2022-04-22 12:00:00,37.12,37.18,37.04,37.17,124035.0,33.0724,33.1258,33.0011,33.1169,124035.0
2022-04-22 12:10:00,37.17,37.33,37.16,37.33,91201.0,33.1169,33.2595,33.108,33.2595,91201.0
2022-04-22 12:20:00,37.32,37.42,37.32,37.36,174890.0,33.2506,33.3397,33.2506,33.2862,174890.0
2022-04-22 12:30:00,37.36,37.44,37.32,37.33,80316.0,33.2862,33.3575,33.2506,33.2595,80316.0
2022-04-22 12:40:00,37.33,37.47,37.32,37.4,85202.0,33.2595,33.3842,33.2506,33.3218,85202.0
2022-04-22 12:50:00,37.4,37.4,37.23,37.27,76884.0,33.3218,33.3218,33.1704,33.206,76884.0
2022-04-22 13:00:00,37.27,37.3,37.21,37.28,74181.0,33.206,33.2328,33.1526,33.2149,74181.0
2022-04-22 13:10:00,37.28,37.31,37.18,37.18,106785.0,33.2149,33.2417,33.1258,33.1258,106785.0
2022-04-22 13:20:00,37.18,37.2,37.07,37.15,78639.0,33.1258,33.1437,33.0278,33.0991,78639.0
2022-04-22 13:30:00,37.14,37.18,37.08,37.13,88700.0,33.0902,33.1258,33.0367,33.0813,88700.0
2022-04-22 13:40:00,37.13,37.19,37.1,37.17,107100.0,33.0813,33.1347,33.0546,33.1169,107100.0
2022-04-22 13:50:00,37.17,37.17,37.07,37.11,137232.0,33.1169,33.1169,33.0278,33.0635,137232.0
2022-04-22 14:00:00,37.11,37.18,37.08,37.15,122935.0,33.0635,33.1258,33.0367,33.0991,122935.0
2022-04-22 14:10:00,37.15,37.32,37.14,37.3,152374.0,33.0991,33.2506,33.0902,33.2328,152374.0
2022-04-22 14:20:00,37.29,37.3,37.17,37.18,91192.0,33.2238,33.2328,33.1169,33.1258,91192.0
2022-04-22 14:30:00,37.18,37.21,37.09,37.11,117636.0,33.1258,33.1526,33.0456,33.0635,117636.0
2022-04-22 14:40:00,37.1,37.17,37.05,37.09,225993.0,33.0546,33.1169,33.01,33.0456,225993.0
2022-04-22 14:50:00,37.09,37.09,37.02,37.07,100835.0,33.0456,33.0456,32.9833,33.0278,100835.0
2022-04-22 15:00:00,37.07,37.11,37.03,37.03,125289.0,33.0278,33.0635,32.9922,32.9922,125289.0
2022-04-22 15:10:00,37.04,37.26,37.01,37.21,244811.0,33.0011,33.1971,32.9744,33.1526,244811.0
2022-04-22 15:20:00,37.2,37.23,37.11,37.13,152912.0,33.1437,33.1704,33.0635,33.0813,152912.0
2022-04-22 15:30:00,37.13,37.25,37.12,37.23,307550.0,33.0813,33.1882,33.0724,33.1704,307550.0
2022-04-22 15:40:00,37.23,37.27,36.97,36.97,349934.0,33.1704,33.206,32.9387,32.9387,349934.0
2022-04-22 15:50:00,36.95,36.98,36.75,36.8,782345.0,32.9209,32.9476,32.7427,32.7873,782345.0
2022-04-25 09:30:00,36.6,36.72,36.39,36.45,406271.0,32.6091,32.716,32.422,32.4754,406271.0
2022-04-25 09:40:00,36.44,36.46,36.22,36.43,250169.0,32.4665,32.4843,32.2705,32.4576,250169.0
2022-04-25 09:50:00,36.42,36.55,36.25,36.25,290352.0,32.4487,32.5645,32.2972,32.2972,290352.0
2022-04-25 10:00:00,36.26,36.66,36.24,36.63,363731.0,32.3062,32.6625,32.2883,32.6358,363731.0
2022-04-25 10:10:00,36.63,36.7,36.46,36.62,237235.0,32.6358,32.6982,32.4843,32.6269,237235.0
2022-04-25 10:20:00,36.63,36.84,36.54,36.75,195293.0,32.6358,32.8229,32.5556,32.7427,195293.0
2022-04-25 10:30:00,36.75,36.82,36.59,36.6,224164.0,32.7427,32.8051,32.6002,32.6091,224164.0
2022-04-25 10:40:00,36.59,36.81,36.55,36.79,171960.0,32.6002,32.7962,32.5645,32.7784,171960.0
2022-04-25 10:50:00,36.78,36.78,36.41,36.42,148554.0,32.7695,32.7695,32.4398,32.4487,148554.0
2022-04-25 11:00:00,36.43,36.54,36.41,36.47,227885.0,32.4576,32.5556,32.4398,32.4933,227885.0
2022-04-25 11:10:00,36.47,36.57,36.35,36.44,138722.0,32.4933,32.5824,32.3863,32.4665,138722.0
2022-04-25 11:20:00,36.44,36.54,36.36,36.38,110932.0,32.4665,32.5556,32.3952,32.4131,110932.0
2022-04-25 11:30:00,36.39,36.46,36.27,36.34,209934.0,32.422,32.4843,32.3151,32.3774,209934.0
2022-04-25 11:40:00,36.34,36.36,36.23,36.25,118277.0,32.3774,32.3952,32.2794,32.2972,118277.0
2022-04-25 11:50:00,36.25,36.4,36.25,36.37,136874.0,32.2972,32.4309,32.2972,32.4042,136874.0
2022-04-25 12:00:00,36.37,36.51,36.28,36.45,159482.0,32.4042,32.5289,32.324,32.4754,159482.0
2022-04-25 12:10:00,36.45,36.52,36.42,36.45,118872.0,32.4754,32.5378,32.4487,32.4754,118872.0
2022-04-25 12:20:00,36.45,36.63,36.45,36.52,123098.0,32.4754,32.6358,32.4754,32.5378,123098.0
2022-04-25 12:30:00,36.52,36.64,36.49,36.54,233022.0,32.5378,32.6447,32.5111,32.5556,233022.0
2022-04-25 12:40:00,36.55,36.67,36.48,36.66,99488.0,32.5645,32.6714,32.5022,32.6625,99488.0
2022-04-25 12:50:00,36.66,36.67,36.45,36.5,112459.0,32.6625,32.6714,32.4754,32.52,112459.0
2022-04-25 13:00:00,36.5,36.59,36.36,36.59,127401.0,32.52,32.6002,32.3952,32.6002,127401.0
2022-04-25 13:10:00,36.59,36.71,36.57,36.65,132151.0,32.6002,32.7071,32.5824,32.6536,132151.0
2022-04-25 13:20:00,36.67,36.7,36.6,36.67,109249.0,32.6714,32.6982,32.6091,32.6714,109249.0
2022-04-25 13:30:00,36.68,36.72,36.42,36.48,258940.0,32.6804,32.716,32.4487,32.5022,258940.0
2022-04-25 13:40:00,36.5,36.58,36.46,36.49,118372.0,32.52,32.5913,32.4843,32.5111,118372.0
2022-04-25 13:50:00,36.49,36.52,36.39,36.45,89430.0,32.5111,32.5378,32.422,32.4754,89430.0
2022-04-25 14:00:00,36.45,36.57,36.36,36.56,107034.0,32.4754,32.5824,32.3952,32.5734,107034.0
2022-04-25 14:10:00,36.56,36.6,36.48,36.52,133521.0,32.5734,32.6091,32.5022,32.5378,133521.0
2022-04-25 14:20:00,36.53,36.69,36.49,36.67,312703.0,32.5467,32.6893,32.5111,32.6714,312703.0
2022-04-25 14:30:00,36.68,36.73,36.59,36.59,144951.0,32.6804,32.7249,32.6002,32.6002,144951.0
2022-04-25 14:40:00,36.59,36.74,36.54,36.73,146091.0,32.6002,32.7338,32.5556,32.7249,146091.0
2022-04-25 14:50:00,36.72,36.79,36.66,36.68,143775.0,32.716,32.7784,32.6625,32.6804,143775.0
2022-04-25 15:00:00,36.68,36.7,36.58,36.62,123555.0,32.6804,32.6982,32.5913,32.6269,123555.0
2022-04-25 15:10:00,36.62,36.83,36.61,36.82,151493.0,32.6269,32.814,32.618,32.8051,151493.0
2022-04-25 15:20:00,36.83,36.97,36.82,36.97,159728.0,32.814,32.9387,32.8051,32.9387,159728.0
2022-04-25 15:30:00,36.96,37.04,36.91,37.01,243043.0,32.9298,33.0011,32.8853,32.9744,243043.0
2022-04-25 15:40:00,37.01,37.05,36.92,36.97,293126.0,32.9744,33.01,32.8942,32.9387,293126.0
2022-04-25 15:50:00,36.97,37.05,36.94,37.01,705454.0,32.9387,33.01,32.912,32.9744,705454.0
2022-04-26 09:30:00,36.78,37.25,36.67,36.75,328876.0,32.7695,33.1882,32.6714,32.7427,328876.0
2022-04-26 09:40:00,36.75,36.93,36.73,36.8,232201.0,32.7427,32.9031,32.7249,32.7873,232201.0
2022-04-26 09:50:00,36.78,36.92,36.77,36.83,221791.0,32.7695,32.8942,32.7605,32.814,221791.0
2022-04-26 10:00:00,36.82,37.13,36.76,37.09,197170.0,32.8051,33.0813,32.7516,33.0456,197170.0
2022-04-26 10:10:00,37.09,37.15,36.73,36.77,173748.0,33.0456,33.0991,32.7249,32.7605,173748.0
2022-04-26 10:20:00,36.76,36.81,36.71,36.81,140336.0,32.7516,32.7962,32.7071,32.7962,140336.0
2022-04-26 10:30:00,36.81,36.82,36.55,36.61,108762.0,32.7962,32.8051,32.5645,32.618,108762.0
2022-04-26 10:40:00,36.62,36.74,36.54,36.7,283688.0,32.6269,32.7338,32.5556,32.6982,283688.0
2022-04-26 10:50:00,36.72,36.77,36.64,36.64,251187.0,32.716,32.7605,32.6447,32.6447,251187.0
2022-04-26 11:00:00,36.63,36.63,36.48,36.54,106658.0,32.6358,32.6358,32.5022,32.5556,106658.0
2022-04-26 11:10:00,36.55,36.61,36.52,36.57,79386.0,32.5645,32.618,32.5378,32.5824,79386.0
2022-04-26 11:20:00,36.57,36.66,36.54,36.6,119731.0,32.5824,32.6625,32.5556,32.6091,119731.0
2022-04-26 11:30:00,36.6,36.63,36.48,36.56,141333.0,32.6091,32.6358,32.5022,32.5734,141333.0
2022-04-26 11:40:00,36.55,36.6,36.46,36.6,88644.0,32.5645,32.6091,32.4843,32.6091,88644.0
2022-04-26 11:50:00,36.59,36.61,36.41,36.42,88326.0,32.6002,32.618,32.4398,32.4487,88326.0
2022-04-26 12:00:00,36.42,36.54,36.39,36.53,77144.0,32.4487,32.5556,32.422,32.5467,77144.0
2022-04-26 12:10:00,36.52,36.61,36.49,36.59,106744.0,32.5378,32.618,32.5111,32.6002,106744.0
2022-04-26 12:20:00,36.59,36.82,36.58,36.8,133682.0,32.6002,32.8051,32.5913,32.7873,133682.0
2022-04-26 12:30:00,36.8,36.8,36.64,36.65,114289.0,32.7873,32.7873,32.6447,32.6536,114289.0
2022-04-26 12:40:00,36.65,36.68,36.6,36.61,63266.0,32.6536,32.6804,32.6091,32.618,63266.0
2022-04-26 12:50:00,36.6,36.76,36.59,36.74,66329.0,32.6091,32.7516,32.6002,32.7338,66329.0
2022-04-26 13:00:00,36.74,36.74,36.58,36.59,53042.0,32.7338,32.7338,32.5913,32.6002,53042.0
2022-04-26 13:10:00,36.59,36.61,36.51,36.52,59729.0,32.6002,32.618,32.5289,32.5378,59729.0
2022-04-26 13:20:00,36.53,36.55,36.42,36.46,168448.0,32.5467,32.5645,32.4487,32.4843,168448.0
2022-04-26 13:30:00,36.45,36.5,36.4,36.48,130187.0,32.4754,32.52,32.4309,32.5022,130187.0
2022-04-26 13:40:00,36.48,36.54,36.44,36.49,77841.0,32.5022,32.5556,32.4665,32.5111,77841.0
2022-04-26 13:50:00,36.5,36.51,36.4,36.44,67223.0,32.52,32.5289,32.4309,32.4665,67223.0
2022-04-26 14:00:00,36.44,36.46,36.38,36.43,63130.0,32.4665,32.4843,32.4131,32.4576,63130.0
2022-04-26 14:10:00,36.43,36.54,36.41,36.51,115841.0,32.4576,32.5556,32.4398,32.5289,115841.0
2022-04-26 14:20:00,36.5,36.7,36.49,36.67,271094.0,32.52,32.6982,32.5111,32.6714,271094.0
2022-04-26 14:30:00,36.66,36.67,36.57,36.63,135851.0,32.6625,32.6714,32.5824,32.6358,135851.0
2022-04-26 14:40:00,36.62,36.63,36.45,36.52,87936.0,32.6269,32.6358,32.4754,32.5378,87936.0
2022-04-26 14:50:00,36.53,36.66,36.51,36.63,84594.0,32.5467,32.6625,32.5289,32.6358,84594.0
2022-04-26 15:00:00,36.63,36.73,36.55,36.58,105068.0,32.6358,32.7249,32.5645,32.5913,105068.0
2022-04-26 15:10:00,36.58,36.6,36.33,36.34,154807.0,32.5913,32.6091,32.3685,32.3774,154807.0
2022-04-26 15:20:00,36.35,36.49,36.34,36.47,208297.0,32.3863,32.5111,32.3774,32.4933,208297.0
2022-04-26 15:30:00,36.46,36.56,36.39,36.56,304268.0,32.4843,32.5734,32.422,32.5734,304268.0
2022-04-26 15:40:00,36.56,36.65,36.45,36.45,293167.0,32.5734,32.6536,32.4754,32.4754,293167.0
2022-04-26 15:50:00,36.46,36.58,36.33,36.34,1010500.0,32.4843,32.5913,32.3685,32.3774,1010500.0
2022-04-27 09:30:00,36.4,36.92,36.38,36.83,439185.0,32.4309,32.8942,32.4131,32.814,439185.0
2022-04-27 09:40:00,36.87,37.17,36.78,37.13,287619.0,32.8496,33.1169,32.7695,33.0813,287619.0
2022-04-27 09:50:00,37.15,37.15,36.72,36.8,343998.0,33.0991,33.0991,32.716,32.7873,343998.0
2022-04-27 10:00:00,36.8,36.93,36.46,36.55,269891.0,32.7873,32.9031,32.4843,32.5645,269891.0
2022-04-27 10:10:00,36.55,36.6,36.22,36.27,178321.0,32.5645,32.6091,32.2705,32.3151,178321.0
2022-04-27 10:20:00,36.27,36.41,36.23,36.25,130570.0,32.3151,32.4398,32.2794,32.2972,130570.0
2022-04-27 10:30:00,36.24,36.33,36.09,36.31,210293.0,32.2883,32.3685,32.1547,32.3507,210293.0
2022-04-27 10:40:00,36.3,36.47,36.22,36.44,177510.0,32.3418,32.4933,32.2705,32.4665,177510.0
2022-04-27 10:50:00,36.44,36.48,36.35,36.4,136327.0,32.4665,32.5022,32.3863,32.4309,136327.0
2022-04-27 11:00:00,36.4,36.55,36.3,36.39,198185.0,32.4309,32.5645,32.3418,32.422,198185.0
2022-04-27 11:10:00,36.39,36.52,36.31,36.49,148341.0,32.422,32.5378,32.3507,32.5111,148341.0
2022-04-27 11:20:00,36.5,36.66,36.4,36.66,205454.0,32.52,32.6625,32.4309,32.6625,205454.0
2022-04-27 11:30:00,36.66,36.76,36.62,36.62,211077.0,32.6625,32.7516,32.6269,32.6269,211077.0
2022-04-27 11:40:00,36.62,36.71,36.58,36.69,133970.0,32.6269,32.7071,32.5913,32.6893,133970.0
2022-04-27 11:50:00,36.69,36.71,36.58,36.7,216905.0,32.6893,32.7071,32.5913,32.6982,216905.0
2022-04-27 12:00:00,36.7,36.84,36.62,36.8,94861.0,32.6982,32.8229,32.6269,32.7873,94861.0
2022-04-27 12:10:00,36.8,36.81,36.7,36.75,90498.0,32.7873,32.7962,32.6982,32.7427,90498.0
2022-04-27 12:20:00,36.75,36.91,36.72,36.87,99435.0,32.7427,32.8853,32.716,32.8496,99435.0
2022-04-27 12:30:00,36.89,36.96,36.83,36.9,79547.0,32.8675,32.9298,32.814,32.8764,79547.0
2022-04-27 12:40:00,36.9,36.99,36.86,36.91,94423.0,32.8764,32.9566,32.8407,32.8853,94423.0
2022-04-27 12:50:00,36.91,37.0,36.89,36.99,84455.0,32.8853,32.9655,32.8675,32.9566,84455.0
2022-04-27 13:00:00,37.0,37.0,36.81,36.86,160285.0,32.9655,32.9655,32.7962,32.8407,160285.0
2022-04-27 13:10:00,36.87,36.87,36.75,36.8,69044.0,32.8496,32.8496,32.7427,32.7873,69044.0
2022-04-27 13:20:00,36.8,36.91,36.75,36.9,91199.0,32.7873,32.8853,32.7427,32.8764,91199.0
2022-04-27 13:30:00,36.9,36.92,36.77,36.8,95644.0,32.8764,32.8942,32.7605,32.7873,95644.0
2022-04-27 13:40:00,36.8,36.94,36.77,36.87,122907.0,32.7873,32.912,32.7605,32.8496,122907.0
2022-04-27 13:50:00,36.87,36.96,36.85,36.94,206971.0,32.8496,32.9298,32.8318,32.912,206971.0
2022-04-27 14:00:00,36.93,36.93,36.77,36.8,150331.0,32.9031,32.9031,32.7605,32.7873,150331.0
2022-04-27 14:10:00,36.79,36.82,36.72,36.76,132539.0,32.7784,32.8051,32.716,32.7516,132539.0
2022-04-27 14:20:00,36.77,36.82,36.73,36.78,75746.0,32.7605,32.8051,32.7249,32.7695,75746.0
2022-04-27 14:30:00,36.77,36.82,36.64,36.75,111638.0,32.7605,32.8051,32.6447,32.7427,111638.0
2022-04-27 14:40:00,36.76,36.85,36.71,36.74,101244.0,32.7516,32.8318,32.7071,32.7338,101244.0
2022-04-27 14:50:00,36.75,36.77,36.56,36.59,123910.0,32.7427,32.7605,32.5734,32.6002,123910.0
2022-04-27 15:00:00,36.59,36.62,36.5,36.57,110147.0,32.6002,32.6269,32.52,32.5824,110147.0
2022-04-27 15:10:00,36.57,36.64,36.5,36.59,186661.0,32.5824,32.6447,32.52,32.6002,186661.0
2022-04-27 15:20:00,36.59,36.61,36.53,36.57,172249.0,32.6002,32.618,32.5467,32.5824,172249.0
2022-04-27 15:30:00,36.56,36.62,36.49,36.56,251774.0,32.5734,32.6269,32.5111,32.5734,251774.0
2022-04-27 15:40:00,36.56,36.69,36.49,36.5,414164.0,32.5734,32.6893,32.5111,32.52,414164.0
2022-04-27 15:50:00,36.49,36.62,36.42,36.46,769430.0,32.5111,32.6269,32.4487,32.4843,769430.0
2022-04-28 09:30:00,36.97,37.12,36.78,37.0,416778.0,32.9387,33.0724,32.7695,32.9655,416778.0
2022-04-28 09:40:00,36.97,37.12,36.84,36.91,193304.0,32.9387,33.0724,32.8229,32.8853,193304.0
2022-04-28 09:50:00,36.9,37.01,36.84,36.91,144772.0,32.8764,32.9744,32.8229,32.8853,144772.0
2022-04-28 10:00:00,36.9,36.92,36.68,36.8,179454.0,32.8764,32.8942,32.6804,32.7873,179454.0
2022-04-28 10:10:00,36.8,37.03,36.79,36.98,138309.0,32.7873,32.9922,32.7784,32.9476,138309.0
2022-04-28 10:20:00,36.97,36.97,36.67,36.72,143257.0,32.9387,32.9387,32.6714,32.716,143257.0
2022-04-28 10:30:00,36.72,36.78,36.65,36.73,129215.0,32.716,32.7695,32.6536,32.7249,129215.0
2022-04-28 10:40:00,36.72,36.83,36.62,36.78,170401.0,32.716,32.814,32.6269,32.7695,170401.0
2022-04-28 10:50:00,36.77,36.92,36.75,36.89,124907.0,32.7605,32.8942,32.7427,32.8675,124907.0
2022-04-28 11:00:00,36.89,36.94,36.74,36.88,185378.0,32.8675,32.912,32.7338,32.8585,185378.0
2022-04-28 11:10:00,36.88,37.08,36.82,37.07,173887.0,32.8585,33.0367,32.8051,33.0278,173887.0
2022-04-28 11:20:00,37.07,37.07,36.93,36.97,81835.0,33.0278,33.0278,32.9031,32.9387,81835.0
2022-04-28 11:30:00,36.97,37.03,36.92,36.94,80697.0,32.9387,32.9922,32.8942,32.912,80697.0
2022-04-28 11:40:00,36.94,36.99,36.91,36.95,61848.0,32.912,32.9566,32.8853,32.9209,61848.0
2022-04-28 11:50:00,36.95,37.08,36.92,37.07,86618.0,32.9209,33.0367,32.8942,33.0278,86618.0
2022-04-28 12:00:00,37.07,37.09,37.0,37.04,91177.0,33.0278,33.0456,32.9655,33.0011,91177.0
2022-04-28 12:10:00,37.05,37.18,37.03,37.16,87737.0,33.01,33.1258,32.9922,33.108,87737.0
2022-04-28 12:20:00,37.15,37.28,37.13,37.27,82528.0,33.0991,33.2149,33.0813,33.206,82528.0
2022-04-28 12:30:00,37.27,37.37,37.26,37.37,85849.0,33.206,33.2951,33.1971,33.2951,85849.0
2022-04-28 12:40:00,37.37,37.55,37.36,37.48,163176.0,33.2951,33.4555,33.2862,33.3931,163176.0
2022-04-28 12:50:00,37.47,37.48,37.39,37.41,146956.0,33.3842,33.3931,33.3129,33.3308,146956.0
2022-04-28 13:00:00,37.43,37.49,37.34,37.48,95872.0,33.3486,33.402,33.2684,33.3931,95872.0
2022-04-28 13:10:00,37.5,37.57,37.48,37.53,124651.0,33.4109,33.4733,33.3931,33.4377,124651.0
2022-04-28 13:20:00,37.54,37.58,37.46,37.56,108157.0,33.4466,33.4822,33.3753,33.4644,108157.0
2022-04-28 13:30:00,37.56,37.6,37.48,37.59,114729.0,33.4644,33.5,33.3931,33.4911,114729.0
2022-04-28 13:40:00,37.59,37.67,37.53,37.65,90403.0,33.4911,33.5624,33.4377,33.5446,90403.0
2022-04-28 13:50:00,37.65,37.68,37.56,37.67,101821.0,33.5446,33.5713,33.4644,33.5624,101821.0
2022-04-28 14:00:00,37.67,37.71,37.6,37.64,110986.0,33.5624,33.598,33.5,33.5357,110986.0
2022-04-28 14:10:00,37.64,37.7,37.54,37.66,100440.0,33.5357,33.5891,33.4466,33.5535,100440.0
2022-04-28 14:20:00,37.66,37.67,37.61,37.62,108027.0,33.5535,33.5624,33.5089,33.5179,108027.0
2022-04-28 14:30:00,37.62,37.71,37.57,37.67,123095.0,33.5179,33.598,33.4733,33.5624,123095.0
2022-04-28 14:40:00,37.67,37.75,37.66,37.73,107046.0,33.5624,33.6337,33.5535,33.6159,107046.0
2022-04-28 14:50:00,37.73,37.79,37.69,37.76,105694.0,33.6159,33.6693,33.5802,33.6426,105694.0
2022-04-28 15:00:00,37.75,37.86,37.71,37.83,104082.0,33.6337,33.7317,33.598,33.705,104082.0
2022-04-28 15:10:00,37.83,37.83,37.73,37.83,213878.0,33.705,33.705,33.6159,33.705,213878.0
2022-04-28 15:20:00,37.83,37.93,37.76,37.77,180658.0,33.705,33.7941,33.6426,33.6515,180658.0
2022-04-28 15:30:00,37.77,37.78,37.61,37.68,200127.0,33.6515,33.6604,33.5089,33.5713,200127.0
2022-04-28 15:40:00,37.68,37.74,37.56,37.6,317477.0,33.5713,33.6248,33.4644,33.5,317477.0
2022-04-28 15:50:00,37.59,37.6,37.48,37.59,748491.0,33.4911,33.5,33.3931,33.4911,748491.0
2022-04-29 09:30:00,37.36,38.21,37.36,38.15,377576.0,33.2862,34.0435,33.2862,33.9901,377576.0
2022-04-29 09:40:00,38.14,38.15,37.75,37.94,281377.0,33.9812,33.9901,33.6337,33.803,281377.0
2022-04-29 09:50:00,37.94,38.21,37.89,38.12,170037.0,33.803,34.0435,33.7584,33.9633,170037.0
2022-04-29 10:00:00,38.12,38.14,38.04,38.09,223619.0,33.9633,33.9812,33.8921,33.9366,223619.0
2022-04-29 10:10:00,38.1,38.14,37.77,37.8,253742.0,33.9455,33.9812,33.6515,33.6782,253742.0
2022-04-29 10:20:00,37.8,37.81,37.61,37.61,131043.0,33.6782,33.6871,33.5089,33.5089,131043.0
2022-04-29 10:30:00,37.6,37.66,37.55,37.62,252581.0,33.5,33.5535,33.4555,33.5179,252581.0
2022-04-29 10:40:00,37.62,37.64,37.49,37.57,126021.0,33.5179,33.5357,33.402,33.4733,126021.0
2022-04-29 10:50:00,37.57,37.58,37.44,37.45,125504.0,33.4733,33.4822,33.3575,33.3664,125504.0
2022-04-29 11:00:00,37.45,37.47,37.37,37.4,174643.0,33.3664,33.3842,33.2951,33.3218,174643.0
2022-04-29 11:10:00,37.41,37.45,37.33,37.39,169432.0,33.3308,33.3664,33.2595,33.3129,169432.0
2022-04-29 11:20:00,37.39,37.43,37.36,37.4,87108.0,33.3129,33.3486,33.2862,33.3218,87108.0
2022-04-29 11:30:00,37.38,37.47,37.37,37.45,286700.0,33.304,33.3842,33.2951,33.3664,286700.0
2022-04-29 11:40:00,37.45,37.5,37.4,37.42,366419.0,33.3664,33.4109,33.3218,33.3397,366419.0
2022-04-29 11:50:00,37.43,37.47,37.33,37.36,83673.0,33.3486,33.3842,33.2595,33.2862,83673.0
2022-04-29 12:00:00,37.35,37.37,37.23,37.25,72829.0,33.2773,33.2951,33.1704,33.1882,72829.0
2022-04-29 12:10:00,37.24,37.37,37.23,37.36,62566.0,33.1793,33.2951,33.1704,33.2862,62566.0
2022-04-29 12:20:00,37.36,37.42,37.29,37.29,121460.0,33.2862,33.3397,33.2238,33.2238,121460.0
2022-04-29 12:30:00,37.29,37.29,37.21,37.23,96162.0,33.2238,33.2238,33.1526,33.1704,96162.0
2022-04-29 12:40:00,37.23,37.23,37.15,37.2,53750.0,33.1704,33.1704,33.0991,33.1437,53750.0
2022-04-29 12:50:00,37.2,37.25,37.15,37.23,118750.0,33.1437,33.1882,33.0991,33.1704,118750.0
2022-04-29 13:00:00,37.23,37.31,37.19,37.19,55744.0,33.1704,33.2417,33.1347,33.1347,55744.0
2022-04-29 13:10:00,37.2,37.27,37.19,37.26,83834.0,33.1437,33.206,33.1347,33.1971,83834.0
2022-04-29 13:20:00,37.25,37.42,37.24,37.35,72846.0,33.1882,33.3397,33.1793,33.2773,72846.0
2022-04-29 13:30:00,37.35,37.48,37.33,37.41,159150.0,33.2773,33.3931,33.2595,33.3308,159150.0
2022-04-29 13:40:00,37.4,37.41,37.25,37.28,49147.0,33.3218,33.3308,33.1882,33.2149,49147.0
2022-04-29 13:50:00,37.28,37.33,37.25,37.26,53593.0,33.2149,33.2595,33.1882,33.1971,53593.0
2022-04-29 14:00:00,37.25,37.25,37.12,37.14,100350.0,33.1882,33.1882,33.0724,33.0902,100350.0
2022-04-29 14:10:00,37.13,37.28,37.11,37.2,170862.0,33.0813,33.2149,33.0635,33.1437,170862.0
2022-04-29 14:20:00,37.21,37.21,37.15,37.18,75040.0,33.1526,33.1526,33.0991,33.1258,75040.0
2022-04-29 14:30:00,37.18,37.22,37.12,37.13,55468.0,33.1258,33.1615,33.0724,33.0813,55468.0
2022-04-29 14:40:00,37.14,37.16,37.07,37.07,67377.0,33.0902,33.108,33.0278,33.0278,67377.0
2022-04-29 14:50:00,37.08,37.16,37.04,37.13,82221.0,33.0367,33.108,33.0011,33.0813,82221.0
2022-04-29 15:00:00,37.13,37.14,36.99,37.01,101377.0,33.0813,33.0902,32.9566,32.9744,101377.0
2022-04-29 15:10:00,37.02,37.12,36.98,37.1,201882.0,32.9833,33.0724,32.9476,33.0546,201882.0
2022-04-29 15:20:00,37.09,37.1,36.91,36.91,221157.0,33.0456,33.0546,32.8853,32.8853,221157.0
2022-04-29 15:30:00,36.91,37.09,36.88,36.94,667584.0,32.8853,33.0456,32.8585,32.912,667584.0
2022-04-29 15:40:00,36.93,36.99,36.8,36.81,280500.0,32.9031,32.9566,32.7873,32.7962,280500.0
2022-04-29 15:50:00,36.81,36.82,36.56,36.65,793705.0,32.7962,32.8051,32.5734,32.6536,793705.0
2022-05-02 09:30:00,36.62,37.03,36.5,36.65,282411.0,32.6269,32.9922,32.52,32.6536,282411.0
2022-05-02 09:40:00,36.64,36.87,36.5,36.69,223800.0,32.6447,32.8496,32.52,32.6893,223800.0
2022-05-02 09:50:00,36.69,36.8,36.55,36.66,182515.0,32.6893,32.7873,32.5645,32.6625,182515.0
2022-05-02 10:00:00,36.65,36.69,36.36,36.39,146068.0,32.6536,32.6893,32.3952,32.422,146068.0
2022-05-02 10:10:00,36.37,36.41,36.22,36.38,260745.0,32.4042,32.4398,32.2705,32.4131,260745.0
2022-05-02 10:20:00,36.37,36.64,36.33,36.59,229636.0,32.4042,32.6447,32.3685,32.6002,229636.0
2022-05-02 10:30:00,36.59,36.74,36.53,36.64,316134.0,32.6002,32.7338,32.5467,32.6447,316134.0
2022-05-02 10:40:00,36.65,36.68,36.51,36.6,252235.0,32.6536,32.6804,32.5289,32.6091,252235.0
2022-05-02 10:50:00,36.61,36.62,36.39,36.46,183535.0,32.618,32.6269,32.422,32.4843,183535.0
2022-05-02 11:00:00,36.47,36.48,36.16,36.27,198829.0,32.4933,32.5022,32.2171,32.3151,198829.0
2022-05-02 11:10:00,36.27,36.43,36.19,36.27,131543.0,32.3151,32.4576,32.2438,32.3151,131543.0
2022-05-02 11:20:00,36.26,36.32,36.14,36.16,165944.0,32.3062,32.3596,32.1992,32.2171,165944.0
2022-05-02 11:30:00,36.16,36.43,36.12,36.27,270647.0,32.2171,32.4576,32.1814,32.3151,270647.0
2022-05-02 11:40:00,36.26,36.47,36.25,36.44,149913.0,32.3062,32.4933,32.2972,32.4665,149913.0
2022-05-02 11:50:00,36.43,36.58,36.42,36.54,109060.0,32.4576,32.5913,32.4487,32.5556,109060.0
2022-05-02 12:00:00,36.53,36.56,36.35,36.45,113437.0,32.5467,32.5734,32.3863,32.4754,113437.0
2022-05-02 12:10:00,36.46,36.61,36.43,36.61,174338.0,32.4843,32.618,32.4576,32.618,174338.0
2022-05-02 12:20:00,36.61,36.66,36.51,36.57,114714.0,32.618,32.6625,32.5289,32.5824,114714.0
2022-05-02 12:30:00,36.57,36.63,36.48,36.5,96428.0,32.5824,32.6358,32.5022,32.52,96428.0
2022-05-02 12:40:00,36.49,36.54,36.44,36.47,79876.0,32.5111,32.5556,32.4665,32.4933,79876.0
2022-05-02 12:50:00,36.46,36.51,36.33,36.36,223682.0,32.4843,32.5289,32.3685,32.3952,223682.0
2022-05-02 13:00:00,36.37,36.47,36.3,36.43,201795.0,32.4042,32.4933,32.3418,32.4576,201795.0
2022-05-02 13:10:00,36.42,36.5,36.4,36.48,71198.0,32.4487,32.52,32.4309,32.5022,71198.0
2022-05-02 13:20:00,36.47,36.47,36.26,36.26,122546.0,32.4933,32.4933,32.3062,32.3062,122546.0
2022-05-02 13:30:00,36.26,36.34,36.19,36.22,104862.0,32.3062,32.3774,32.2438,32.2705,104862.0
2022-05-02 13:40:00,36.23,36.31,36.11,36.12,100416.0,32.2794,32.3507,32.1725,32.1814,100416.0
2022-05-02 13:50:00,36.12,36.31,36.12,36.31,216436.0,32.1814,32.3507,32.1814,32.3507,216436.0
2022-05-02 14:00:00,36.3,36.31,36.15,36.16,170021.0,32.3418,32.3507,32.2081,32.2171,170021.0
2022-05-02 14:10:00,36.15,36.15,36.02,36.05,116262.0,32.2081,32.2081,32.0923,32.1191,116262.0
2022-05-02 14:20:00,36.05,36.11,36.03,36.07,130478.0,32.1191,32.1725,32.1012,32.1369,130478.0
2022-05-02 14:30:00,36.07,36.14,36.04,36.08,109138.0,32.1369,32.1992,32.1101,32.1458,109138.0
2022-05-02 14:40:00,36.08,36.19,36.01,36.15,130802.0,32.1458,32.2438,32.0834,32.2081,130802.0
2022-05-02 14:50:00,36.16,36.26,36.1,36.14,143533.0,32.2171,32.3062,32.1636,32.1992,143533.0
2022-05-02 15:00:00,36.15,36.29,36.11,36.26,307298.0,32.2081,32.3329,32.1725,32.3062,307298.0
2022-05-02 15:10:00,36.26,36.59,36.26,36.57,324765.0,32.3062,32.6002,32.3062,32.5824,324765.0
2022-05-02 15:20:00,36.58,36.82,36.58,36.75,226470.0,32.5913,32.8051,32.5913,32.7427,226470.0
2022-05-02 15:30:00,36.74,36.93,36.73,36.84,291068.0,32.7338,32.9031,32.7249,32.8229,291068.0
2022-05-02 15:40:00,36.84,36.96,36.78,36.95,403618.0,32.8229,32.9298,32.7695,32.9209,403618.0
2022-05-02 15:50:00,36.96,37.07,36.9,37.06,614485.0,32.9298,33.0278,32.8764,33.0189,614485.0
2022-05-03 09:30:00,36.95,37.33,36.88,36.96,384823.0,32.9209,33.2595,32.8585,32.9298,384823.0
2022-05-03 09:40:00,36.98,37.14,36.89,37.05,162303.0,32.9476,33.0902,32.8675,33.01,162303.0
2022-05-03 09:50:00,37.07,37.14,36.99,37.09,169018.0,33.0278,33.0902,32.9566,33.0456,169018.0
2022-05-03 10:00:00,37.09,37.25,37.08,37.13,158203.0,33.0456,33.1882,33.0367,33.0813,158203.0
2022-05-03 10:10:00,37.12,37.17,36.98,37.09,129020.0,33.0724,33.1169,32.9476,33.0456,129020.0
2022-05-03 10:20:00,37.09,37.3,37.02,37.29,144796.0,33.0456,33.2328,32.9833,33.2238,144796.0
2022-05-03 10:30:00,37.29,37.34,37.2,37.24,124980.0,33.2238,33.2684,33.1437,33.1793,124980.0
2022-05-03 10:40:00,37.24,37.26,37.03,37.06,105378.0,33.1793,33.1971,32.9922,33.0189,105378.0
2022-05-03 10:50:00,37.05,37.12,37.04,37.09,138207.0,33.01,33.0724,33.0011,33.0456,138207.0
2022-05-03 11:00:00,37.1,37.44,37.07,37.4,150545.0,33.0546,33.3575,33.0278,33.3218,150545.0
2022-05-03 11:10:00,37.39,37.55,37.3,37.55,145809.0,33.3129,33.4555,33.2328,33.4555,145809.0
2022-05-03 11:20:00,37.54,37.73,37.54,37.71,102205.0,33.4466,33.6159,33.4466,33.598,102205.0
2022-05-03 11:30:00,37.72,37.84,37.66,37.68,159564.0,33.607,33.7139,33.5535,33.5713,159564.0
2022-05-03 11:40:00,37.68,37.78,37.67,37.71,87325.0,33.5713,33.6604,33.5624,33.598,87325.0
2022-05-03 11:50:00,37.71,37.78,37.66,37.76,74818.0,33.598,33.6604,33.5535,33.6426,74818.0
2022-05-03 12:00:00,37.76,37.84,37.67,37.73,140922.0,33.6426,33.7139,33.5624,33.6159,140922.0
2022-05-03 12:10:00,37.73,37.95,37.71,37.95,147601.0,33.6159,33.8119,33.598,33.8119,147601.0
2022-05-03 12:20:00,37.95,37.96,37.85,37.85,170794.0,33.8119,33.8208,33.7228,33.7228,170794.0
2022-05-03 12:30:00,37.86,38.02,37.8,37.98,157448.0,33.7317,33.8742,33.6782,33.8386,157448.0
2022-05-03 12:40:00,37.97,38.03,37.87,37.92,101370.0,33.8297,33.8831,33.7406,33.7851,101370.0
2022-05-03 12:50:00,37.91,37.98,37.85,37.97,54152.0,33.7762,33.8386,33.7228,33.8297,54152.0
2022-05-03 13:00:00,37.98,38.05,37.96,38.04,80984.0,33.8386,33.901,33.8208,33.8921,80984.0
2022-05-03 13:10:00,38.04,38.16,38.01,38.09,101694.0,33.8921,33.999,33.8653,33.9366,101694.0
2022-05-03 13:20:00,38.08,38.14,38.0,38.02,102416.0,33.9277,33.9812,33.8564,33.8742,102416.0
2022-05-03 13:30:00,38.02,38.1,37.99,38.09,95449.0,33.8742,33.9455,33.8475,33.9366,95449.0
2022-05-03 13:40:00,38.09,38.1,38.02,38.05,63236.0,33.9366,33.9455,33.8742,33.901,63236.0
2022-05-03 13:50:00,38.04,38.04,37.86,37.94,97260.0,33.8921,33.8921,33.7317,33.803,97260.0
2022-05-03 14:00:00,37.94,37.97,37.86,37.92,119190.0,33.803,33.8297,33.7317,33.7851,119190.0
2022-05-03 14:10:00,37.92,37.94,37.72,37.75,100872.0,33.7851,33.803,33.607,33.6337,100872.0
2022-05-03 14:20:00,37.74,37.79,37.7,37.74,101033.0,33.6248,33.6693,33.5891,33.6248,101033.0
2022-05-03 14:30:00,37.75,37.85,37.72,37.74,74584.0,33.6337,33.7228,33.607,33.6248,74584.0
2022-05-03 14:40:00,37.73,37.8,37.58,37.79,111561.0,33.6159,33.6782,33.4822,33.6693,111561.0
2022-05-03 14:50:00,37.79,37.96,37.77,37.96,91848.0,33.6693,33.8208,33.6515,33.8208,91848.0
2022-05-03 15:00:00,37.97,38.04,37.92,38.0,124493.0,33.8297,33.8921,33.7851,33.8564,124493.0
2022-05-03 15:10:00,38.01,38.03,37.93,37.95,130369.0,33.8653,33.8831,33.7941,33.8119,130369.0
2022-05-03 15:20:00,37.95,38.02,37.84,37.93,152760.0,33.8119,33.8742,33.7139,33.7941,152760.0
2022-05-03 15:30:00,37.93,38.0,37.83,37.85,201594.0,33.7941,33.8564,33.705,33.7228,201594.0
2022-05-03 15:40:00,37.84,37.98,37.78,37.91,359156.0,33.7139,33.8386,33.6604,33.7762,359156.0
2022-05-03 15:50:00,37.9,38.0,37.82,37.92,630260.0,33.7673,33.8564,33.696,33.7851,630260.0
2022-05-04 09:30:00,38.12,38.37,38.0,38.16,239978.0,33.9633,34.1861,33.8564,33.999,239978.0
2022-05-04 09:40:00,38.13,38.48,38.11,38.39,300065.0,33.9722,34.2841,33.9544,34.2039,300065.0
2022-05-04 09:50:00,38.38,38.52,38.14,38.15,220588.0,34.195,34.3197,33.9812,33.9901,220588.0
2022-05-04 10:00:00,38.13,38.2,37.98,38.03,129557.0,33.9722,34.0346,33.8386,33.8831,129557.0
2022-05-04 10:10:00,38.03,38.23,38.01,38.19,136644.0,33.8831,34.0613,33.8653,34.0257,136644.0
2022-05-04 10:20:00,38.19,38.39,38.17,38.34,139722.0,34.0257,34.2039,34.0079,34.1593,139722.0
2022-05-04 10:30:00,38.34,38.34,38.04,38.15,114965.0,34.1593,34.1593,33.8921,33.9901,114965.0
2022-05-04 10:40:00,38.16,38.23,37.99,38.02,266109.0,33.999,34.0613,33.8475,33.8742,266109.0
2022-05-04 10:50:00,38.01,38.05,37.93,38.01,161152.0,33.8653,33.901,33.7941,33.8653,161152.0
2022-05-04 11:00:00,38.0,38.1,37.96,38.06,158950.0,33.8564,33.9455,33.8208,33.9099,158950.0
2022-05-04 11:10:00,38.06,38.06,37.92,37.94,100674.0,33.9099,33.9099,33.7851,33.803,100674.0
2022-05-04 11:20:00,37.94,38.03,37.79,37.82,234020.0,33.803,33.8831,33.6693,33.696,234020.0
2022-05-04 11:30:00,37.82,37.83,37.73,37.77,121097.0,33.696,33.705,33.6159,33.6515,121097.0
2022-05-04 11:40:00,37.76,37.78,37.64,37.77,72556.0,33.6426,33.6604,33.5357,33.6515,72556.0
2022-05-04 11:50:00,37.76,37.97,37.75,37.95,154392.0,33.6426,33.8297,33.6337,33.8119,154392.0
2022-05-04 12:00:00,37.95,38.02,37.89,38.01,49238.0,33.8119,33.8742,33.7584,33.8653,49238.0
2022-05-04 12:10:00,38.0,38.15,37.98,38.13,84619.0,33.8564,33.9901,33.8386,33.9722,84619.0
2022-05-04 12:20:00,38.13,38.18,38.11,38.16,95515.0,33.9722,34.0168,33.9544,33.999,95515.0
2022-05-04 12:30:00,38.16,38.28,38.13,38.25,130776.0,33.999,34.1059,33.9722,34.0792,130776.0
2022-05-04 12:40:00,38.24,38.36,38.22,38.29,251772.0,34.0703,34.1772,34.0524,34.1148,251772.0
2022-05-04 12:50:00,38.29,38.35,38.23,38.31,67811.0,34.1148,34.1683,34.0613,34.1326,67811.0
2022-05-04 13:00:00,38.31,38.36,38.23,38.23,101326.0,34.1326,34.1772,34.0613,34.0613,101326.0
2022-05-04 13:10:00,38.23,38.26,38.19,38.23,137055.0,34.0613,34.0881,34.0257,34.0613,137055.0
2022-05-04 13:20:00,38.24,38.3,38.21,38.22,82837.0,34.0703,34.1237,34.0435,34.0524,82837.0
2022-05-04 13:30:00,38.22,38.33,38.21,38.3,84962.0,34.0524,34.1504,34.0435,34.1237,84962.0
2022-05-04 13:40:00,38.3,38.34,38.27,38.27,56833.0,34.1237,34.1593,34.097,34.097,56833.0
2022-05-04 13:50:00,38.26,38.4,38.24,38.37,122122.0,34.0881,34.2128,34.0703,34.1861,122122.0
2022-05-04 14:00:00,38.36,38.56,38.21,38.29,265213.0,34.1772,34.3554,34.0435,34.1148,265213.0
2022-05-04 14:10:00,38.31,38.42,38.19,38.24,96007.0,34.1326,34.2306,34.0257,34.0703,96007.0
2022-05-04 14:20:00,38.23,38.53,38.11,38.49,140019.0,34.0613,34.3286,33.9544,34.293,140019.0
2022-05-04 14:30:00,38.5,38.53,37.99,38.24,277617.0,34.3019,34.3286,33.8475,34.0703,277617.0
2022-05-04 14:40:00,38.23,38.79,38.2,38.72,327518.0,34.0613,34.5603,34.0346,34.4979,327518.0
2022-05-04 14:50:00,38.73,38.95,38.68,38.94,270882.0,34.5068,34.7028,34.4623,34.6939,270882.0
2022-05-04 15:00:00,38.94,39.08,38.9,39.07,293368.0,34.6939,34.8187,34.6583,34.8097,293368.0
2022-05-04 15:10:00,39.08,39.29,39.08,39.15,332945.0,34.8187,35.0058,34.8187,34.881,332945.0
2022-05-04 15:20:00,39.15,39.34,39.12,39.33,212227.0,34.881,35.0503,34.8543,35.0414,212227.0
2022-05-04 15:30:00,39.33,39.5,39.3,39.46,264194.0,35.0414,35.1929,35.0147,35.1572,264194.0
2022-05-04 15:40:00,39.46,39.52,39.35,39.48,367786.0,35.1572,35.2107,35.0592,35.175,367786.0
2022-05-04 15:50:00,39.47,39.5,39.34,39.4,892147.0,35.1661,35.1929,35.0503,35.1038,892147.0
2022-05-05 09:30:00,38.93,39.1,38.78,38.83,322989.0,34.685,34.8365,34.5514,34.5959,322989.0
2022-05-05 09:40:00,38.81,39.06,38.76,38.87,227381.0,34.5781,34.8008,34.5335,34.6316,227381.0
2022-05-05 09:50:00,38.84,38.92,38.74,38.83,164083.0,34.6048,34.6761,34.5157,34.5959,164083.0
2022-05-05 10:00:00,38.84,38.88,38.65,38.73,148036.0,34.6048,34.6405,34.4355,34.5068,148036.0
2022-05-05 10:10:00,38.72,38.8,38.62,38.74,139351.0,34.4979,34.5692,34.4088,34.5157,139351.0
2022-05-05 10:20:00,38.74,38.74,38.51,38.57,108933.0,34.5157,34.5157,34.3108,34.3643,108933.0
2022-05-05 10:30:00,38.56,38.57,38.35,38.35,91087.0,34.3554,34.3643,34.1683,34.1683,91087.0
2022-05-05 10:40:00,38.34,38.47,38.23,38.26,171284.0,34.1593,34.2752,34.0613,34.0881,171284.0
2022-05-05 10:50:00,38.25,38.37,38.2,38.36,142403.0,34.0792,34.1861,34.0346,34.1772,142403.0
2022-05-05 11:00:00,38.37,38.43,38.16,38.23,109833.0,34.1861,34.2395,33.999,34.0613,109833.0
2022-05-05 11:10:00,38.23,38.32,38.13,38.27,175304.0,34.0613,34.1415,33.9722,34.097,175304.0
2022-05-05 11:20:00,38.27,38.27,38.17,38.24,90612.0,34.097,34.097,34.0079,34.0703,90612.0
2022-05-05 11:30:00,38.24,38.45,38.15,38.44,225438.0,34.0703,34.2574,33.9901,34.2484,225438.0
2022-05-05 11:40:00,38.43,38.45,38.15,38.19,106474.0,34.2395,34.2574,33.9901,34.0257,106474.0
2022-05-05 11:50:00,38.2,38.2,37.89,37.94,153048.0,34.0346,34.0346,33.7584,33.803,153048.0
2022-05-05 12:00:00,37.94,38.03,37.77,38.02,180700.0,33.803,33.8831,33.6515,33.8742,180700.0
2022-05-05 12:10:00,38.02,38.07,37.86,38.05,202237.0,33.8742,33.9188,33.7317,33.901,202237.0
2022-05-05 12:20:00,38.05,38.08,37.91,38.0,125264.0,33.901,33.9277,33.7762,33.8564,125264.0
2022-05-05 12:30:00,37.99,38.06,37.88,37.92,81443.0,33.8475,33.9099,33.7495,33.7851,81443.0
2022-05-05 12:40:00,37.91,37.91,37.74,37.79,88215.0,33.7762,33.7762,33.6248,33.6693,88215.0
2022-05-05 12:50:00,37.79,37.94,37.79,37.94,94817.0,33.6693,33.803,33.6693,33.803,94817.0
2022-05-05 13:00:00,37.95,38.16,37.94,38.14,128627.0,33.8119,33.999,33.803,33.9812,128627.0
2022-05-05 13:10:00,38.14,38.15,37.96,38.05,94622.0,33.9812,33.9901,33.8208,33.901,94622.0
2022-05-05 13:20:00,38.05,38.09,37.98,38.08,60260.0,33.901,33.9366,33.8386,33.9277,60260.0
2022-05-05 13:30:00,38.07,38.15,37.95,38.05,90214.0,33.9188,33.9901,33.8119,33.901,90214.0
2022-05-05 13:40:00,38.04,38.16,38.0,38.0,76902.0,33.8921,33.999,33.8564,33.8564,76902.0
2022-05-05 13:50:00,37.98,37.98,37.85,37.92,107035.0,33.8386,33.8386,33.7228,33.7851,107035.0
2022-05-05 14:00:00,37.92,37.98,37.87,37.95,88229.0,33.7851,33.8386,33.7406,33.8119,88229.0
2022-05-05 14:10:00,37.96,38.1,37.88,38.09,108257.0,33.8208,33.9455,33.7495,33.9366,108257.0
2022-05-05 14:20:00,38.1,38.12,37.83,37.83,123432.0,33.9455,33.9633,33.705,33.705,123432.0
2022-05-05 14:30:00,37.84,37.88,37.78,37.84,91494.0,33.7139,33.7495,33.6604,33.7139,91494.0
2022-05-05 14:40:00,37.84,37.94,37.79,37.91,73042.0,33.7139,33.803,33.6693,33.7762,73042.0
2022-05-05 14:50:00,37.91,38.05,37.9,37.93,91824.0,33.7762,33.901,33.7673,33.7941,91824.0
2022-05-05 15:00:00,37.93,37.96,37.71,37.76,174608.0,33.7941,33.8208,33.598,33.6426,174608.0
2022-05-05 15:10:00,37.76,37.78,37.61,37.64,116912.0,33.6426,33.6604,33.5089,33.5357,116912.0
2022-05-05 15:20:00,37.64,37.73,37.53,37.57,291060.0,33.5357,33.6159,33.4377,33.4733,291060.0
2022-05-05 15:30:00,37.57,37.71,37.5,37.71,268446.0,33.4733,33.598,33.4109,33.598,268446.0
2022-05-05 15:40:00,37.71,37.76,37.54,37.55,370118.0,33.598,33.6426,33.4466,33.4555,370118.0
2022-05-05 15:50:00,37.55,38.0,37.55,37.96,827621.0,33.4555,33.8564,33.4555,33.8208,827621.0
2022-05-06 09:30:00,37.35,37.46,36.7,36.72,617255.0,33.2773,33.3753,32.6982,32.716,617255.0
2022-05-06 09:40:00,36.71,36.81,36.41,36.58,564903.0,32.7071,32.7962,32.4398,32.5913,564903.0
2022-05-06 09:50:00,36.57,36.59,36.32,36.5,325334.0,32.5824,32.6002,32.3596,32.52,325334.0
2022-05-06 10:00:00,36.51,36.76,36.41,36.67,236335.0,32.5289,32.7516,32.4398,32.6714,236335.0
2022-05-06 10:10:00,36.67,37.23,36.63,37.03,285430.0,32.6714,33.1704,32.6358,32.9922,285430.0
2022-05-06 10:20:00,37.03,37.18,36.92,37.01,185258.0,32.9922,33.1258,32.8942,32.9744,185258.0
2022-05-06 10:30:00,37.01,37.11,36.82,36.9,175284.0,32.9744,33.0635,32.8051,32.8764,175284.0
2022-05-06 10:40:00,36.91,37.2,36.85,37.16,155130.0,32.8853,33.1437,32.8318,33.108,155130.0
2022-05-06 10:50:00,37.17,37.28,37.04,37.23,127604.0,33.1169,33.2149,33.0011,33.1704,127604.0
2022-05-06 11:00:00,37.22,37.32,37.16,37.29,119586.0,33.1615,33.2506,33.108,33.2238,119586.0
2022-05-06 11:10:00,37.29,37.46,37.18,37.4,111245.0,33.2238,33.3753,33.1258,33.3218,111245.0
2022-05-06 11:20:00,37.42,37.56,37.4,37.54,113869.0,33.3397,33.4644,33.3218,33.4466,113869.0
2022-05-06 11:30:00,37.55,37.56,37.11,37.12,77076.0,33.4555,33.4644,33.0635,33.0724,77076.0
2022-05-06 11:40:00,37.12,37.2,37.1,37.18,79967.0,33.0724,33.1437,33.0546,33.1258,79967.0
2022-05-06 11:50:00,37.18,37.27,36.97,37.01,107373.0,33.1258,33.206,32.9387,32.9744,107373.0
2022-05-06 12:00:00,37.01,37.33,36.97,37.21,94682.0,32.9744,33.2595,32.9387,33.1526,94682.0
2022-05-06 12:10:00,37.2,37.23,37.08,37.13,276715.0,33.1437,33.1704,33.0367,33.0813,276715.0
2022-05-06 12:20:00,37.13,37.49,37.13,37.45,128777.0,33.0813,33.402,33.0813,33.3664,128777.0
2022-05-06 12:30:00,37.45,37.49,37.32,37.41,109660.0,33.3664,33.402,33.2506,33.3308,109660.0
2022-05-06 12:40:00,37.43,37.58,37.37,37.46,122998.0,33.3486,33.4822,33.2951,33.3753,122998.0
2022-05-06 12:50:00,37.47,37.61,37.33,37.59,109593.0,33.3842,33.5089,33.2595,33.4911,109593.0
2022-05-06 13:00:00,37.59,37.65,37.51,37.59,176778.0,33.4911,33.5446,33.4199,33.4911,176778.0
2022-05-06 13:10:00,37.59,37.62,37.34,37.36,78450.0,33.4911,33.5179,33.2684,33.2862,78450.0
2022-05-06 13:20:00,37.35,37.55,37.32,37.49,116806.0,33.2773,33.4555,33.2506,33.402,116806.0
2022-05-06 13:30:00,37.48,37.63,37.36,37.39,156352.0,33.3931,33.5268,33.2862,33.3129,156352.0
2022-05-06 13:40:00,37.4,37.53,37.38,37.5,128334.0,33.3218,33.4377,33.304,33.4109,128334.0
2022-05-06 13:50:00,37.5,37.54,37.3,37.38,84993.0,33.4109,33.4466,33.2328,33.304,84993.0
2022-05-06 14:00:00,37.38,37.43,37.24,37.24,157372.0,33.304,33.3486,33.1793,33.1793,157372.0
2022-05-06 14:10:00,37.23,37.38,37.23,37.28,116595.0,33.1704,33.304,33.1704,33.2149,116595.0
2022-05-06 14:20:00,37.27,37.28,37.08,37.08,75627.0,33.206,33.2149,33.0367,33.0367,75627.0
2022-05-06 14:30:00,37.08,37.12,36.98,37.02,77261.0,33.0367,33.0724,32.9476,32.9833,77261.0
2022-05-06 14:40:00,37.02,37.12,36.97,37.11,89248.0,32.9833,33.0724,32.9387,33.0635,89248.0
2022-05-06 14:50:00,37.1,37.22,37.02,37.03,116575.0,33.0546,33.1615,32.9833,32.9922,116575.0
2022-05-06 15:00:00,37.02,37.16,36.96,37.02,212643.0,32.9833,33.108,32.9298,32.9833,212643.0
2022-05-06 15:10:00,37.03,37.11,36.99,37.07,183616.0,32.9922,33.0635,32.9566,33.0278,183616.0
2022-05-06 15:20:00,37.07,37.07,36.91,37.0,142461.0,33.0278,33.0278,32.8853,32.9655,142461.0
2022-05-06 15:30:00,36.99,37.29,36.99,37.28,285307.0,32.9566,33.2238,32.9566,33.2149,285307.0
2022-05-06 15:40:00,37.27,37.32,37.14,37.25,322286.0,33.206,33.2506,33.0902,33.1882,322286.0
2022-05-06 15:50:00,37.23,37.35,37.06,37.1,774694.0,33.1704,33.2773,33.0189,33.0546,774694.0
2022-05-09 09:30:00,36.16,36.51,36.13,36.42,405417.0,32.2171,32.5289,32.1903,32.4487,405417.0
2022-05-09 09:40:00,36.42,36.78,36.27,36.78,320138.0,32.4487,32.7695,32.3151,32.7695,320138.0
2022-05-09 09:50:00,36.78,36.91,36.71,36.9,253021.0,32.7695,32.8853,32.7071,32.8764,253021.0
2022-05-09 10:00:00,36.9,37.01,36.8,36.82,239523.0,32.8764,32.9744,32.7873,32.8051,239523.0
2022-05-09 10:10:00,36.82,37.21,36.82,37.15,219909.0,32.8051,33.1526,32.8051,33.0991,219909.0
2022-05-09 10:20:00,37.12,37.12,36.86,36.9,146578.0,33.0724,33.0724,32.8407,32.8764,146578.0
2022-05-09 10:30:00,36.9,36.93,36.75,36.75,147925.0,32.8764,32.9031,32.7427,32.7427,147925.0
2022-05-09 10:40:00,36.76,37.02,36.75,36.94,117004.0,32.7516,32.9833,32.7427,32.912,117004.0
2022-05-09 10:50:00,36.93,36.97,36.66,36.67,124477.0,32.9031,32.9387,32.6625,32.6714,124477.0
2022-05-09 11:00:00,36.66,36.8,36.63,36.7,164923.0,32.6625,32.7873,32.6358,32.6982,164923.0
2022-05-09 11:10:00,36.69,36.75,36.58,36.64,114747.0,32.6893,32.7427,32.5913,32.6447,114747.0
2022-05-09 11:20:00,36.64,36.68,36.47,36.56,314546.0,32.6447,32.6804,32.4933,32.5734,314546.0
2022-05-09 11:30:00,36.56,36.8,36.49,36.77,188449.0,32.5734,32.7873,32.5111,32.7605,188449.0
2022-05-09 11:40:00,36.78,36.8,36.69,36.73,106697.0,32.7695,32.7873,32.6893,32.7249,106697.0
2022-05-09 11:50:00,36.74,36.83,36.71,36.74,179455.0,32.7338,32.814,32.7071,32.7338,179455.0
2022-05-09 12:00:00,36.73,36.97,36.67,36.81,368882.0,32.7249,32.9387,32.6714,32.7962,368882.0
2022-05-09 12:10:00,36.81,37.03,36.81,36.96,130206.0,32.7962,32.9922,32.7962,32.9298,130206.0
2022-05-09 12:20:00,36.97,37.02,36.9,36.96,126815.0,32.9387,32.9833,32.8764,32.9298,126815.0
2022-05-09 12:30:00,36.95,37.05,36.88,36.92,169131.0,32.9209,33.01,32.8585,32.8942,169131.0
2022-05-09 12:40:00,36.91,36.94,36.77,36.8,89873.0,32.8853,32.912,32.7605,32.7873,89873.0
2022-05-09 12:50:00,36.8,36.81,36.7,36.71,76891.0,32.7873,32.7962,32.6982,32.7071,76891.0
2022-05-09 13:00:00,36.71,36.76,36.63,36.74,98168.0,32.7071,32.7516,32.6358,32.7338,98168.0
2022-05-09 13:10:00,36.73,36.78,36.67,36.76,108925.0,32.7249,32.7695,32.6714,32.7516,108925.0
2022-05-09 13:20:00,36.76,36.82,36.69,36.8,128469.0,32.7516,32.8051,32.6893,32.7873,128469.0
2022-05-09 13:30:00,36.8,36.86,36.68,36.72,90571.0,32.7873,32.8407,32.6804,32.716,90571.0
2022-05-09 13:40:00,36.72,36.89,36.71,36.77,76050.0,32.716,32.8675,32.7071,32.7605,76050.0
2022-05-09 13:50:00,36.76,36.79,36.62,36.77,85899.0,32.7516,32.7784,32.6269,32.7605,85899.0
2022-05-09 14:00:00,36.77,36.83,36.72,36.75,93763.0,32.7605,32.814,32.716,32.7427,93763.0
2022-05-09 14:10:00,36.75,36.9,36.71,36.87,151917.0,32.7427,32.8764,32.7071,32.8496,151917.0
2022-05-09 14:20:00,36.88,36.88,36.7,36.79,138995.0,32.8585,32.8585,32.6982,32.7784,138995.0
2022-05-09 14:30:00,36.8,36.93,36.71,36.89,172904.0,32.7873,32.9031,32.7071,32.8675,172904.0
2022-05-09 14:40:00,36.89,37.0,36.81,36.94,140888.0,32.8675,32.9655,32.7962,32.912,140888.0
2022-05-09 14:50:00,36.93,37.08,36.84,37.04,196783.0,32.9031,33.0367,32.8229,33.0011,196783.0
2022-05-09 15:00:00,37.04,37.18,36.98,37.04,240179.0,33.0011,33.1258,32.9476,33.0011,240179.0
2022-05-09 15:10:00,37.04,37.22,37.03,37.12,225025.0,33.0011,33.1615,32.9922,33.0724,225025.0
2022-05-09 15:20:00,37.12,37.12,36.91,36.98,202960.0,33.0724,33.0724,32.8853,32.9476,202960.0
2022-05-09 15:30:00,36.98,37.04,36.89,37.0,306104.0,32.9476,33.0011,32.8675,32.9655,306104.0
2022-05-09 15:40:00,36.99,37.0,36.86,36.9,407850.0,32.9566,32.9655,32.8407,32.8764,407850.0
2022-05-09 15:50:00,36.91,37.11,36.82,37.03,944976.0,32.8853,33.0635,32.8051,32.9922,944976.0
2022-05-10 09:30:00,37.86,37.89,37.56,37.73,398409.0,33.7317,33.7584,33.4644,33.6159,398409.0
2022-05-10 09:40:00,37.72,38.12,37.55,37.66,312077.0,33.607,33.9633,33.4555,33.5535,312077.0
2022-05-10 09:50:00,37.66,37.96,37.6,37.95,126339.0,33.5535,33.8208,33.5,33.8119,126339.0
2022-05-10 10:00:00,37.94,38.1,37.81,38.06,177878.0,33.803,33.9455,33.6871,33.9099,177878.0
2022-05-10 10:10:00,38.06,38.19,37.95,38.05,182607.0,33.9099,34.0257,33.8119,33.901,182607.0
2022-05-10 10:20:00,38.04,38.15,37.95,38.07,159391.0,33.8921,33.9901,33.8119,33.9188,159391.0
2022-05-10 10:30:00,38.08,38.2,37.89,37.89,238655.0,33.9277,34.0346,33.7584,33.7584,238655.0
2022-05-10 10:40:00,37.9,37.9,37.63,37.67,188198.0,33.7673,33.7673,33.5268,33.5624,188198.0
2022-05-10 10:50:00,37.67,37.8,37.58,37.78,133375.0,33.5624,33.6782,33.4822,33.6604,133375.0
2022-05-10 11:00:00,37.76,37.86,37.6,37.73,272733.0,33.6426,33.7317,33.5,33.6159,272733.0
2022-05-10 11:10:00,37.73,37.86,37.63,37.86,368715.0,33.6159,33.7317,33.5268,33.7317,368715.0
2022-05-10 11:20:00,37.85,37.86,37.61,37.76,202225.0,33.7228,33.7317,33.5089,33.6426,202225.0
2022-05-10 11:30:00,37.77,37.96,37.62,37.92,256838.0,33.6515,33.8208,33.5179,33.7851,256838.0
2022-05-10 11:40:00,37.92,37.92,37.79,37.82,131296.0,33.7851,33.7851,33.6693,33.696,131296.0
2022-05-10 11:50:00,37.81,37.9,37.67,37.8,266597.0,33.6871,33.7673,33.5624,33.6782,266597.0
2022-05-10 12:00:00,37.8,37.86,37.62,37.62,144779.0,33.6782,33.7317,33.5179,33.5179,144779.0
2022-05-10 12:10:00,37.62,37.72,37.54,37.57,208601.0,33.5179,33.607,33.4466,33.4733,208601.0
2022-05-10 12:20:00,37.57,37.75,37.53,37.66,110777.0,33.4733,33.6337,33.4377,33.5535,110777.0
2022-05-10 12:30:00,37.65,37.69,37.42,37.48,172502.0,33.5446,33.5802,33.3397,33.3931,172502.0
2022-05-10 12:40:00,37.48,37.8,37.45,37.73,179199.0,33.3931,33.6782,33.3664,33.6159,179199.0
2022-05-10 12:50:00,37.73,37.73,37.56,37.62,166067.0,33.6159,33.6159,33.4644,33.5179,166067.0
2022-05-10 13:00:00,37.61,37.91,37.58,37.86,145143.0,33.5089,33.7762,33.4822,33.7317,145143.0
2022-05-10 13:10:00,37.88,37.95,37.78,37.91,195239.0,33.7495,33.8119,33.6604,33.7762,195239.0
2022-05-10 13:20:00,37.92,38.14,37.82,38.13,182843.0,33.7851,33.9812,33.696,33.9722,182843.0
2022-05-10 13:30:00,38.14,38.4,38.14,38.39,166454.0,33.9812,34.2128,33.9812,34.2039,166454.0
2022-05-10 13:40:00,38.4,38.6,38.39,38.59,142356.0,34.2128,34.391,34.2039,34.3821,142356.0
2022-05-10 13:50:00,38.58,38.69,38.5,38.66,165169.0,34.3732,34.4712,34.3019,34.4445,165169.0
2022-05-10 14:00:00,38.66,38.78,38.62,38.68,571711.0,34.4445,34.5514,34.4088,34.4623,571711.0
2022-05-10 14:10:00,38.68,38.7,38.41,38.65,249446.0,34.4623,34.4801,34.2217,34.4355,249446.0
2022-05-10 14:20:00,38.65,38.65,38.28,38.31,275833.0,34.4355,34.4355,34.1059,34.1326,275833.0
2022-05-10 14:30:00,38.3,38.34,38.09,38.11,259361.0,34.1237,34.1593,33.9366,33.9544,259361.0
2022-05-10 14:40:00,38.11,38.25,38.03,38.15,335837.0,33.9544,34.0792,33.8831,33.9901,335837.0
2022-05-10 14:50:00,38.14,38.33,38.08,38.31,233702.0,33.9812,34.1504,33.9277,34.1326,233702.0
2022-05-10 15:00:00,38.31,38.46,38.23,38.37,264009.0,34.1326,34.2663,34.0613,34.1861,264009.0
2022-05-10 15:10:00,38.35,38.43,38.29,38.3,233292.0,34.1683,34.2395,34.1148,34.1237,233292.0
2022-05-10 15:20:00,38.29,38.32,37.92,37.93,325726.0,34.1148,34.1415,33.7851,33.7941,325726.0
2022-05-10 15:30:00,37.93,37.93,37.58,37.61,723404.0,33.7941,33.7941,33.4822,33.5089,723404.0
2022-05-10 15:40:00,37.6,37.62,37.51,37.54,668796.0,33.5,33.5179,33.4199,33.4466,668796.0
2022-05-10 15:50:00,37.53,37.67,37.48,37.54,1186430.0,33.4377,33.5624,33.3931,33.4466,1186430.0
2022-05-11 09:30:00,37.17,37.41,36.79,36.92,421993.0,33.1169,33.3308,32.7784,32.8942,421993.0
2022-05-11 09:40:00,36.92,37.6,36.87,37.56,195675.0,32.8942,33.5,32.8496,33.4644,195675.0
2022-05-11 09:50:00,37.56,37.72,37.45,37.7,286671.0,33.4644,33.607,33.3664,33.5891,286671.0
2022-05-11 10:00:00,37.7,37.73,37.32,37.34,295645.0,33.5891,33.6159,33.2506,33.2684,295645.0
2022-05-11 10:10:00,37.34,37.4,37.23,37.34,229473.0,33.2684,33.3218,33.1704,33.2684,229473.0
2022-05-11 10:20:00,37.33,37.49,37.29,37.45,183789.0,33.2595,33.402,33.2238,33.3664,183789.0
2022-05-11 10:30:00,37.44,37.51,37.34,37.35,272790.0,33.3575,33.4199,33.2684,33.2773,272790.0
2022-05-11 10:40:00,37.34,37.53,37.28,37.32,202709.0,33.2684,33.4377,33.2149,33.2506,202709.0
2022-05-11 10:50:00,37.32,37.33,37.09,37.15,111119.0,33.2506,33.2595,33.0456,33.0991,111119.0
2022-05-11 11:00:00,37.15,37.18,37.02,37.06,143990.0,33.0991,33.1258,32.9833,33.0189,143990.0
2022-05-11 11:10:00,37.05,37.1,36.89,36.92,162383.0,33.01,33.0546,32.8675,32.8942,162383.0
2022-05-11 11:20:00,36.91,37.11,36.89,37.09,137850.0,32.8853,33.0635,32.8675,33.0456,137850.0
2022-05-11 11:30:00,37.09,37.3,37.06,37.23,109741.0,33.0456,33.2328,33.0189,33.1704,109741.0
2022-05-11 11:40:00,37.23,37.26,37.12,37.14,82714.0,33.1704,33.1971,33.0724,33.0902,82714.0
2022-05-11 11:50:00,37.14,37.15,37.05,37.12,135839.0,33.0902,33.0991,33.01,33.0724,135839.0
2022-05-11 12:00:00,37.12,37.12,36.93,36.94,73103.0,33.0724,33.0724,32.9031,32.912,73103.0
2022-05-11 12:10:00,36.93,36.93,36.79,36.81,152978.0,32.9031,32.9031,32.7784,32.7962,152978.0
2022-05-11 12:20:00,36.81,36.97,36.65,36.67,145446.0,32.7962,32.9387,32.6536,32.6714,145446.0
2022-05-11 12:30:00,36.66,36.66,36.52,36.54,163396.0,32.6625,32.6625,32.5378,32.5556,163396.0
2022-05-11 12:40:00,36.53,36.62,36.39,36.47,272918.0,32.5467,32.6269,32.422,32.4933,272918.0
2022-05-11 12:50:00,36.47,36.47,36.25,36.33,117214.0,32.4933,32.4933,32.2972,32.3685,117214.0
2022-05-11 13:00:00,36.33,36.34,36.16,36.21,148061.0,32.3685,32.3774,32.2171,32.2616,148061.0
2022-05-11 13:10:00,36.2,36.34,36.18,36.27,135024.0,32.2527,32.3774,32.2349,32.3151,135024.0
2022-05-11 13:20:00,36.27,36.32,36.16,36.18,155096.0,32.3151,32.3596,32.2171,32.2349,155096.0
2022-05-11 13:30:00,36.18,36.28,36.12,36.16,118812.0,32.2349,32.324,32.1814,32.2171,118812.0
2022-05-11 13:40:00,36.16,36.16,35.94,36.05,218702.0,32.2171,32.2171,32.021,32.1191,218702.0
2022-05-11 13:50:00,36.04,36.14,36.02,36.07,104632.0,32.1101,32.1992,32.0923,32.1369,104632.0
2022-05-11 14:00:00,36.07,36.26,36.07,36.17,202301.0,32.1369,32.3062,32.1369,32.226,202301.0
2022-05-11 14:10:00,36.17,36.24,36.12,36.17,109713.0,32.226,32.2883,32.1814,32.226,109713.0
2022-05-11 14:20:00,36.18,36.37,36.08,36.26,118742.0,32.2349,32.4042,32.1458,32.3062,118742.0
2022-05-11 14:30:00,36.26,36.37,36.16,36.31,148813.0,32.3062,32.4042,32.2171,32.3507,148813.0
2022-05-11 14:40:00,36.3,36.53,36.27,36.29,179242.0,32.3418,32.5467,32.3151,32.3329,179242.0
2022-05-11 14:50:00,36.29,36.32,36.15,36.17,111259.0,32.3329,32.3596,32.2081,32.226,111259.0
2022-05-11 15:00:00,36.18,36.19,36.06,36.17,159187.0,32.2349,32.2438,32.128,32.226,159187.0
2022-05-11 15:10:00,36.17,36.22,36.05,36.16,181817.0,32.226,32.2705,32.1191,32.2171,181817.0
2022-05-11 15:20:00,36.16,36.2,36.05,36.15,188075.0,32.2171,32.2527,32.1191,32.2081,188075.0
2022-05-11 15:30:00,36.15,36.18,36.01,36.01,336752.0,32.2081,32.2349,32.0834,32.0834,336752.0
2022-05-11 15:40:00,36.02,36.07,35.86,35.86,487932.0,32.0923,32.1369,31.9498,31.9498,487932.0
2022-05-11 15:50:00,35.86,35.9,35.79,35.87,897616.0,31.9498,31.9854,31.8874,31.9587,897616.0
2022-05-12 09:30:00,35.58,35.98,35.46,35.46,460312.0,31.7003,32.0567,31.5934,31.5934,460312.0
2022-05-12 09:40:00,35.46,35.72,35.38,35.54,330491.0,31.5934,31.825,31.5221,31.6647,330491.0
2022-05-12 09:50:00,35.54,35.64,35.37,35.5,223488.0,31.6647,31.7538,31.5132,31.629,223488.0
2022-05-12 10:00:00,35.5,35.92,35.37,35.85,263086.0,31.629,32.0032,31.5132,31.9409,263086.0
2022-05-12 10:10:00,35.86,36.05,35.76,35.85,361693.0,31.9498,32.1191,31.8607,31.9409,361693.0
2022-05-12 10:20:00,35.85,36.11,35.77,35.93,221923.0,31.9409,32.1725,31.8696,32.0121,221923.0
2022-05-12 10:30:00,35.95,36.07,35.81,36.06,226688.0,32.03,32.1369,31.9052,32.128,226688.0
2022-05-12 10:40:00,36.06,36.1,35.83,35.94,225593.0,32.128,32.1636,31.923,32.021,225593.0
2022-05-12 10:50:00,35.95,36.19,35.95,36.13,182068.0,32.03,32.2438,32.03,32.1903,182068.0
2022-05-12 11:00:00,36.13,36.35,36.02,36.34,143073.0,32.1903,32.3863,32.0923,32.3774,143073.0
2022-05-12 11:10:00,36.35,36.37,36.18,36.22,135604.0,32.3863,32.4042,32.2349,32.2705,135604.0
2022-05-12 11:20:00,36.22,36.24,36.0,36.09,155450.0,32.2705,32.2883,32.0745,32.1547,155450.0
2022-05-12 11:30:00,36.1,36.13,35.93,36.11,129275.0,32.1636,32.1903,32.0121,32.1725,129275.0
2022-05-12 11:40:00,36.1,36.1,35.78,35.81,152571.0,32.1636,32.1636,31.8785,31.9052,152571.0
2022-05-12 11:50:00,35.81,35.82,35.65,35.66,149222.0,31.9052,31.9141,31.7627,31.7716,149222.0
2022-05-12 12:00:00,35.66,35.75,35.59,35.68,206603.0,31.7716,31.8518,31.7092,31.7894,206603.0
2022-05-12 12:10:00,35.67,35.71,35.54,35.63,125889.0,31.7805,31.8161,31.6647,31.7448,125889.0
2022-05-12 12:20:00,35.64,35.9,35.58,35.86,166354.0,31.7538,31.9854,31.7003,31.9498,166354.0
2022-05-12 12:30:00,35.87,36.04,35.86,35.95,131118.0,31.9587,32.1101,31.9498,32.03,131118.0
2022-05-12 12:40:00,35.95,36.07,35.8,35.94,130202.0,32.03,32.1369,31.8963,32.021,130202.0
2022-05-12 12:50:00,35.95,36.04,35.87,35.9,116934.0,32.03,32.1101,31.9587,31.9854,116934.0
2022-05-12 13:00:00,35.9,36.02,35.79,35.82,122547.0,31.9854,32.0923,31.8874,31.9141,122547.0
2022-05-12 13:10:00,35.82,35.92,35.75,35.76,104370.0,31.9141,32.0032,31.8518,31.8607,104370.0
2022-05-12 13:20:00,35.76,35.81,35.66,35.72,92340.0,31.8607,31.9052,31.7716,31.825,92340.0
2022-05-12 13:30:00,35.71,35.77,35.54,35.55,111876.0,31.8161,31.8696,31.6647,31.6736,111876.0
2022-05-12 13:40:00,35.55,35.59,35.46,35.47,252606.0,31.6736,31.7092,31.5934,31.6023,252606.0
2022-05-12 13:50:00,35.47,35.54,35.4,35.47,117293.0,31.6023,31.6647,31.5399,31.6023,117293.0
2022-05-12 14:00:00,35.46,35.5,35.24,35.24,130182.0,31.5934,31.629,31.3974,31.3974,130182.0
2022-05-12 14:10:00,35.25,35.27,35.18,35.26,228948.0,31.4063,31.4241,31.3439,31.4152,228948.0
2022-05-12 14:20:00,35.26,35.31,35.13,35.2,216795.0,31.4152,31.4597,31.2994,31.3617,216795.0
2022-05-12 14:30:00,35.2,35.23,35.0,35.02,228035.0,31.3617,31.3885,31.1835,31.2014,228035.0
2022-05-12 14:40:00,35.02,35.13,35.01,35.07,160697.0,31.2014,31.2994,31.1925,31.2459,160697.0
2022-05-12 14:50:00,35.06,35.18,35.02,35.13,112414.0,31.237,31.3439,31.2014,31.2994,112414.0
2022-05-12 15:00:00,35.13,35.35,35.09,35.23,189435.0,31.2994,31.4954,31.2637,31.3885,189435.0
2022-05-12 15:10:00,35.23,35.42,35.13,35.4,189995.0,31.3885,31.5577,31.2994,31.5399,189995.0
2022-05-12 15:20:00,35.39,35.64,35.35,35.43,290706.0,31.531,31.7538,31.4954,31.5667,290706.0
2022-05-12 15:30:00,35.42,35.61,35.41,35.6,369098.0,31.5577,31.727,31.5488,31.7181,369098.0
2022-05-12 15:40:00,35.61,35.72,35.54,35.59,510846.0,31.727,31.825,31.6647,31.7092,510846.0
2022-05-12 15:50:00,35.6,35.86,35.6,35.85,1040014.0,31.7181,31.9498,31.7181,31.9409,1040014.0
2022-05-13 09:30:00,36.14,36.32,35.97,36.21,376034.0,32.1992,32.3596,32.0478,32.2616,376034.0
2022-05-13 09:40:00,36.21,36.32,36.06,36.13,224962.0,32.2616,32.3596,32.128,32.1903,224962.0
2022-05-13 09:50:00,36.14,36.19,36.03,36.04,227988.0,32.1992,32.2438,32.1012,32.1101,227988.0
2022-05-13 10:00:00,36.05,36.49,36.05,36.47,211916.0,32.1191,32.5111,32.1191,32.4933,211916.0
2022-05-13 10:10:00,36.48,36.59,36.42,36.51,188850.0,32.5022,32.6002,32.4487,32.5289,188850.0
2022-05-13 10:20:00,36.52,36.69,36.51,36.65,164431.0,32.5378,32.6893,32.5289,32.6536,164431.0
2022-05-13 10:30:00,36.65,36.7,36.63,36.67,202905.0,32.6536,32.6982,32.6358,32.6714,202905.0
2022-05-13 10:40:00,36.68,36.68,36.45,36.55,297743.0,32.6804,32.6804,32.4754,32.5645,297743.0
2022-05-13 10:50:00,36.55,36.72,36.55,36.67,119986.0,32.5645,32.716,32.5645,32.6714,119986.0
2022-05-13 11:00:00,36.66,36.83,36.64,36.82,177923.0,32.6625,32.814,32.6447,32.8051,177923.0
2022-05-13 11:10:00,36.83,36.87,36.75,36.78,124174.0,32.814,32.8496,32.7427,32.7695,124174.0
2022-05-13 11:20:00,36.78,36.87,36.77,36.86,90491.0,32.7695,32.8496,32.7605,32.8407,90491.0
2022-05-13 11:30:00,36.86,36.88,36.77,36.84,129218.0,32.8407,32.8585,32.7605,32.8229,129218.0
2022-05-13 11:40:00,36.83,36.83,36.73,36.75,88831.0,32.814,32.814,32.7249,32.7427,88831.0
2022-05-13 11:50:00,36.75,36.89,36.71,36.89,213963.0,32.7427,32.8675,32.7071,32.8675,213963.0
2022-05-13 12:00:00,36.89,36.95,36.86,36.95,109791.0,32.8675,32.9209,32.8407,32.9209,109791.0
2022-05-13 12:10:00,36.95,37.0,36.91,36.92,140863.0,32.9209,32.9655,32.8853,32.8942,140863.0
2022-05-13 12:20:00,36.92,36.92,36.84,36.89,221969.0,32.8942,32.8942,32.8229,32.8675,221969.0
2022-05-13 12:30:00,36.9,36.97,36.88,36.97,123381.0,32.8764,32.9387,32.8585,32.9387,123381.0
2022-05-13 12:40:00,36.97,36.99,36.87,36.88,137939.0,32.9387,32.9566,32.8496,32.8585,137939.0
2022-05-13 12:50:00,36.88,36.89,36.75,36.89,127624.0,32.8585,32.8675,32.7427,32.8675,127624.0
2022-05-13 13:00:00,36.89,36.95,36.86,36.89,101015.0,32.8675,32.9209,32.8407,32.8675,101015.0
2022-05-13 13:10:00,36.88,36.92,36.84,36.86,96378.0,32.8585,32.8942,32.8229,32.8407,96378.0
2022-05-13 13:20:00,36.87,36.89,36.83,36.87,110582.0,32.8496,32.8675,32.814,32.8496,110582.0
2022-05-13 13:30:00,36.87,36.9,36.75,36.75,102663.0,32.8496,32.8764,32.7427,32.7427,102663.0
2022-05-13 13:40:00,36.75,36.75,36.68,36.72,85989.0,32.7427,32.7427,32.6804,32.716,85989.0
2022-05-13 13:50:00,36.71,36.72,36.56,36.61,96763.0,32.7071,32.716,32.5734,32.618,96763.0
2022-05-13 14:00:00,36.61,36.61,36.33,36.47,108468.0,32.618,32.618,32.3685,32.4933,108468.0
2022-05-13 14:10:00,36.47,36.57,36.44,36.54,102516.0,32.4933,32.5824,32.4665,32.5556,102516.0
2022-05-13 14:20:00,36.55,36.55,36.37,36.43,110605.0,32.5645,32.5645,32.4042,32.4576,110605.0
2022-05-13 14:30:00,36.43,36.59,36.4,36.43,132331.0,32.4576,32.6002,32.4309,32.4576,132331.0
2022-05-13 14:40:00,36.43,36.49,36.4,36.45,89831.0,32.4576,32.5111,32.4309,32.4754,89831.0
2022-05-13 14:50:00,36.44,36.63,36.43,36.6,107033.0,32.4665,32.6358,32.4576,32.6091,107033.0
2022-05-13 15:00:00,36.61,36.69,36.59,36.69,114494.0,32.618,32.6893,32.6002,32.6893,114494.0
2022-05-13 15:10:00,36.69,36.84,36.68,36.82,170827.0,32.6893,32.8229,32.6804,32.8051,170827.0
2022-05-13 15:20:00,36.82,36.89,36.77,36.88,185822.0,32.8051,32.8675,32.7605,32.8585,185822.0
2022-05-13 15:30:00,36.88,36.89,36.68,36.77,279906.0,32.8585,32.8675,32.6804,32.7605,279906.0
2022-05-13 15:40:00,36.77,36.91,36.73,36.79,371377.0,32.7605,32.8853,32.7249,32.7784,371377.0
2022-05-13 15:50:00,36.79,36.84,36.63,36.78,842619.0,32.7784,32.8229,32.6358,32.7695,842619.0
2022-05-16 09:30:00,36.89,37.2,36.85,37.06,547573.0,32.8675,33.1437,32.8318,33.0189,547573.0
2022-05-16 09:40:00,37.06,37.07,36.43,36.48,323422.0,33.0189,33.0278,32.4576,32.5022,323422.0
2022-05-16 09:50:00,36.48,36.87,36.46,36.8,159040.0,32.5022,32.8496,32.4843,32.7873,159040.0
2022-05-16 10:00:00,36.81,36.88,36.61,36.86,115903.0,32.7962,32.8585,32.618,32.8407,115903.0
2022-05-16 10:10:00,36.86,36.96,36.81,36.91,85084.0,32.8407,32.9298,32.7962,32.8853,85084.0
2022-05-16 10:20:00,36.91,37.06,36.91,37.0,132141.0,32.8853,33.0189,32.8853,32.9655,132141.0
2022-05-16 10:30:00,37.0,37.0,36.71,36.8,267751.0,32.9655,32.9655,32.7071,32.7873,267751.0
2022-05-16 10:40:00,36.8,36.81,36.63,36.68,202684.0,32.7873,32.7962,32.6358,32.6804,202684.0
2022-05-16 10:50:00,36.68,36.72,36.61,36.65,91987.0,32.6804,32.716,32.618,32.6536,91987.0
2022-05-16 11:00:00,36.65,36.71,36.53,36.66,171038.0,32.6536,32.7071,32.5467,32.6625,171038.0
2022-05-16 11:10:00,36.65,36.93,36.64,36.86,127915.0,32.6536,32.9031,32.6447,32.8407,127915.0
2022-05-16 11:20:00,36.85,36.87,36.79,36.84,101488.0,32.8318,32.8496,32.7784,32.8229,101488.0
2022-05-16 11:30:00,36.83,37.01,36.82,36.97,223445.0,32.814,32.9744,32.8051,32.9387,223445.0
2022-05-16 11:40:00,36.98,37.22,36.95,37.19,271474.0,32.9476,33.1615,32.9209,33.1347,271474.0
2022-05-16 11:50:00,37.21,37.36,37.16,37.29,169077.0,33.1526,33.2862,33.108,33.2238,169077.0
2022-05-16 12:00:00,37.3,37.34,37.21,37.25,109169.0,33.2328,33.2684,33.1526,33.1882,109169.0
2022-05-16 12:10:00,37.25,37.28,37.14,37.18,152387.0,33.1882,33.2149,33.0902,33.1258,152387.0
2022-05-16 12:20:00,37.18,37.2,37.13,37.17,68303.0,33.1258,33.1437,33.0813,33.1169,68303.0
2022-05-16 12:30:00,37.17,37.26,37.11,37.19,87176.0,33.1169,33.1971,33.0635,33.1347,87176.0
2022-05-16 12:40:00,37.19,37.22,37.12,37.2,84994.0,33.1347,33.1615,33.0724,33.1437,84994.0
2022-05-16 12:50:00,37.2,37.22,37.12,37.15,69094.0,33.1437,33.1615,33.0724,33.0991,69094.0
2022-05-16 13:00:00,37.14,37.24,37.1,37.24,78351.0,33.0902,33.1793,33.0546,33.1793,78351.0
2022-05-16 13:10:00,37.23,37.35,37.21,37.26,102180.0,33.1704,33.2773,33.1526,33.1971,102180.0
2022-05-16 13:20:00,37.26,37.45,37.24,37.44,136024.0,33.1971,33.3664,33.1793,33.3575,136024.0
2022-05-16 13:30:00,37.44,37.48,37.35,37.4,126824.0,33.3575,33.3931,33.2773,33.3218,126824.0
2022-05-16 13:40:00,37.41,37.47,37.32,37.34,80308.0,33.3308,33.3842,33.2506,33.2684,80308.0
2022-05-16 13:50:00,37.34,37.4,37.34,37.36,88871.0,33.2684,33.3218,33.2684,33.2862,88871.0
2022-05-16 14:00:00,37.36,37.48,37.3,37.46,99353.0,33.2862,33.3931,33.2328,33.3753,99353.0
2022-05-16 14:10:00,37.46,37.58,37.46,37.58,210688.0,33.3753,33.4822,33.3753,33.4822,210688.0
2022-05-16 14:20:00,37.58,37.68,37.57,37.67,188189.0,33.4822,33.5713,33.4733,33.5624,188189.0
2022-05-16 14:30:00,37.68,37.72,37.65,37.68,115809.0,33.5713,33.607,33.5446,33.5713,115809.0
2022-05-16 14:40:00,37.69,37.81,37.67,37.7,251723.0,33.5802,33.6871,33.5624,33.5891,251723.0
2022-05-16 14:50:00,37.7,37.75,37.64,37.73,103636.0,33.5891,33.6337,33.5357,33.6159,103636.0
2022-05-16 15:00:00,37.73,37.86,37.7,37.78,175233.0,33.6159,33.7317,33.5891,33.6604,175233.0
2022-05-16 15:10:00,37.79,37.79,37.56,37.59,156342.0,33.6693,33.6693,33.4644,33.4911,156342.0
2022-05-16 15:20:00,37.59,37.59,37.49,37.52,141792.0,33.4911,33.4911,33.402,33.4288,141792.0
2022-05-16 15:30:00,37.52,37.59,37.43,37.48,205284.0,33.4288,33.4911,33.3486,33.3931,205284.0
2022-05-16 15:40:00,37.49,37.51,37.38,37.46,246239.0,33.402,33.4199,33.304,33.3753,246239.0
2022-05-16 15:50:00,37.47,37.62,37.41,37.52,613182.0,33.3842,33.5179,33.3308,33.4288,613182.0
2022-05-17 09:30:00,38.38,38.75,38.25,38.71,562323.0,34.195,34.5246,34.0792,34.489,562323.0
2022-05-17 09:40:00,38.7,38.75,38.23,38.23,409267.0,34.4801,34.5246,34.0613,34.0613,409267.0
2022-05-17 09:50:00,38.23,38.64,38.2,38.64,377670.0,34.0613,34.4266,34.0346,34.4266,377670.0
2022-05-17 10:00:00,38.63,39.03,38.54,38.93,1083897.0,34.4177,34.7741,34.3375,34.685,1083897.0
2022-05-17 10:10:00,38.93,39.1,38.82,39.07,566916.0,34.685,34.8365,34.587,34.8097,566916.0
2022-05-17 10:20:00,39.08,39.15,38.94,39.0,663847.0,34.8187,34.881,34.6939,34.7474,663847.0
2022-05-17 10:30:00,39.01,39.23,38.98,39.21,386017.0,34.7563,34.9523,34.7296,34.9345,386017.0
2022-05-17 10:40:00,39.21,39.22,38.99,39.17,326789.0,34.9345,34.9434,34.7385,34.8988,326789.0
2022-05-17 10:50:00,39.17,39.28,39.09,39.17,306918.0,34.8988,34.9968,34.8276,34.8988,306918.0
2022-05-17 11:00:00,39.16,39.35,39.12,39.34,214562.0,34.8899,35.0592,34.8543,35.0503,214562.0
2022-05-17 11:10:00,39.34,39.39,39.28,39.38,360111.0,35.0503,35.0949,34.9968,35.0859,360111.0
2022-05-17 11:20:00,39.39,39.54,39.38,39.49,245294.0,35.0949,35.2285,35.0859,35.1839,245294.0
2022-05-17 11:30:00,39.5,39.71,39.49,39.51,336341.0,35.1929,35.38,35.1839,35.2018,336341.0
2022-05-17 11:40:00,39.51,39.63,39.49,39.51,368300.0,35.2018,35.3087,35.1839,35.2018,368300.0
2022-05-17 11:50:00,39.51,39.53,39.39,39.39,143533.0,35.2018,35.2196,35.0949,35.0949,143533.0
2022-05-17 12:00:00,39.4,39.4,39.22,39.22,170101.0,35.1038,35.1038,34.9434,34.9434,170101.0
2022-05-17 12:10:00,39.22,39.47,39.14,39.39,229644.0,34.9434,35.1661,34.8721,35.0949,229644.0
2022-05-17 12:20:00,39.39,39.51,39.34,39.5,93794.0,35.0949,35.2018,35.0503,35.1929,93794.0
2022-05-17 12:30:00,39.49,39.49,39.34,39.34,107259.0,35.1839,35.1839,35.0503,35.0503,107259.0
2022-05-17 12:40:00,39.34,39.53,39.33,39.52,81703.0,35.0503,35.2196,35.0414,35.2107,81703.0
2022-05-17 12:50:00,39.52,39.53,39.42,39.47,71834.0,35.2107,35.2196,35.1216,35.1661,71834.0
2022-05-17 13:00:00,39.47,39.51,39.34,39.49,69225.0,35.1661,35.2018,35.0503,35.1839,69225.0
2022-05-17 13:10:00,39.49,39.55,39.47,39.49,62808.0,35.1839,35.2374,35.1661,35.1839,62808.0
2022-05-17 13:20:00,39.49,39.53,39.44,39.48,66952.0,35.1839,35.2196,35.1394,35.175,66952.0
2022-05-17 13:30:00,39.47,39.57,39.47,39.55,72523.0,35.1661,35.2552,35.1661,35.2374,72523.0
2022-05-17 13:40:00,39.54,39.58,39.46,39.57,88404.0,35.2285,35.2641,35.1572,35.2552,88404.0
2022-05-17 13:50:00,39.58,39.58,39.44,39.46,71042.0,35.2641,35.2641,35.1394,35.1572,71042.0
2022-05-17 14:00:00,39.46,39.57,39.36,39.55,114015.0,35.1572,35.2552,35.0681,35.2374,114015.0
2022-05-17 14:10:00,39.54,39.54,39.2,39.33,165359.0,35.2285,35.2285,34.9256,35.0414,165359.0
2022-05-17 14:20:00,39.32,39.32,39.11,39.18,304862.0,35.0325,35.0325,34.8454,34.9078,304862.0
2022-05-17 14:30:00,39.18,39.28,38.93,39.27,364888.0,34.9078,34.9968,34.685,34.9879,364888.0
2022-05-17 14:40:00,39.28,39.43,39.26,39.42,135868.0,34.9968,35.1305,34.979,35.1216,135868.0
2022-05-17 14:50:00,39.42,39.42,39.31,39.33,117506.0,35.1216,35.1216,35.0236,35.0414,117506.0
2022-05-17 15:00:00,39.33,39.46,39.33,39.41,254855.0,35.0414,35.1572,35.0414,35.1127,254855.0
2022-05-17 15:10:00,39.4,39.51,39.34,39.49,180851.0,35.1038,35.2018,35.0503,35.1839,180851.0
2022-05-17 15:20:00,39.49,39.55,39.45,39.52,159243.0,35.1839,35.2374,35.1483,35.2107,159243.0
2022-05-17 15:30:00,39.51,39.56,39.41,39.42,237880.0,35.2018,35.2463,35.1127,35.1216,237880.0
2022-05-17 15:40:00,39.42,39.49,39.32,39.37,411648.0,35.1216,35.1839,35.0325,35.077,411648.0
2022-05-17 15:50:00,39.37,39.65,39.35,39.63,1192047.0,35.077,35.3265,35.0592,35.3087,1192047.0
2022-05-18 09:30:00,39.01,39.01,38.55,38.74,503171.0,34.7563,34.7563,34.3464,34.5157,503171.0
2022-05-18 09:40:00,38.74,39.02,38.36,38.98,405812.0,34.5157,34.7652,34.1772,34.7296,405812.0
2022-05-18 09:50:00,38.99,39.01,38.65,38.72,268219.0,34.7385,34.7563,34.4355,34.4979,268219.0
2022-05-18 10:00:00,38.73,38.91,38.66,38.66,131111.0,34.5068,34.6672,34.4445,34.4445,131111.0
2022-05-18 10:10:00,38.66,38.69,38.49,38.63,205521.0,34.4445,34.4712,34.293,34.4177,205521.0
2022-05-18 10:20:00,38.62,38.69,38.31,38.31,189985.0,34.4088,34.4712,34.1326,34.1326,189985.0
2022-05-18 10:30:00,38.31,38.43,38.26,38.42,205117.0,34.1326,34.2395,34.0881,34.2306,205117.0
2022-05-18 10:40:00,38.43,38.56,38.38,38.4,299305.0,34.2395,34.3554,34.195,34.2128,299305.0
2022-05-18 10:50:00,38.4,38.48,38.33,38.47,248541.0,34.2128,34.2841,34.1504,34.2752,248541.0
2022-05-18 11:00:00,38.48,38.48,38.14,38.15,273167.0,34.2841,34.2841,33.9812,33.9901,273167.0
2022-05-18 11:10:00,38.14,38.15,37.95,38.02,110386.0,33.9812,33.9901,33.8119,33.8742,110386.0
2022-05-18 11:20:00,38.02,38.02,37.79,37.85,255375.0,33.8742,33.8742,33.6693,33.7228,255375.0
2022-05-18 11:30:00,37.84,37.95,37.76,37.76,354448.0,33.7139,33.8119,33.6426,33.6426,354448.0
2022-05-18 11:40:00,37.76,38.01,37.76,37.8,256731.0,33.6426,33.8653,33.6426,33.6782,256731.0
2022-05-18 11:50:00,37.8,37.85,37.51,37.52,183854.0,33.6782,33.7228,33.4199,33.4288,183854.0
2022-05-18 12:00:00,37.51,37.56,37.42,37.48,173225.0,33.4199,33.4644,33.3397,33.3931,173225.0
2022-05-18 12:10:00,37.48,37.66,37.43,37.58,175925.0,33.3931,33.5535,33.3486,33.4822,175925.0
2022-05-18 12:20:00,37.58,37.62,37.4,37.48,330444.0,33.4822,33.5179,33.3218,33.3931,330444.0
2022-05-18 12:30:00,37.46,37.51,37.37,37.39,150469.0,33.3753,33.4199,33.2951,33.3129,150469.0
2022-05-18 12:40:00,37.4,37.46,37.28,37.43,167265.0,33.3218,33.3753,33.2149,33.3486,167265.0
2022-05-18 12:50:00,37.43,37.64,37.42,37.62,172297.0,33.3486,33.5357,33.3397,33.5179,172297.0
2022-05-18 13:00:00,37.61,37.64,37.4,37.41,217219.0,33.5089,33.5357,33.3218,33.3308,217219.0
2022-05-18 13:10:00,37.41,37.43,37.26,37.28,127631.0,33.3308,33.3486,33.1971,33.2149,127631.0
2022-05-18 13:20:00,37.29,37.37,37.23,37.29,94947.0,33.2238,33.2951,33.1704,33.2238,94947.0
2022-05-18 13:30:00,37.29,37.34,37.23,37.33,141899.0,33.2238,33.2684,33.1704,33.2595,141899.0
2022-05-18 13:40:00,37.32,37.33,37.13,37.14,161580.0,33.2506,33.2595,33.0813,33.0902,161580.0
2022-05-18 13:50:00,37.14,37.18,37.1,37.14,104872.0,33.0902,33.1258,33.0546,33.0902,104872.0
2022-05-18 14:00:00,37.14,37.17,37.0,37.11,179989.0,33.0902,33.1169,32.9655,33.0635,179989.0
2022-05-18 14:10:00,37.11,37.15,36.99,37.0,204828.0,33.0635,33.0991,32.9566,32.9655,204828.0
2022-05-18 14:20:00,37.01,37.04,36.94,37.0,197532.0,32.9744,33.0011,32.912,32.9655,197532.0
2022-05-18 14:30:00,36.99,37.01,36.75,36.79,185648.0,32.9566,32.9744,32.7427,32.7784,185648.0
2022-05-18 14:40:00,36.8,36.85,36.71,36.79,243203.0,32.7873,32.8318,32.7071,32.7784,243203.0
2022-05-18 14:50:00,36.79,36.86,36.73,36.77,215392.0,32.7784,32.8407,32.7249,32.7605,215392.0
2022-05-18 15:00:00,36.76,36.92,36.75,36.85,243617.0,32.7516,32.8942,32.7427,32.8318,243617.0
2022-05-18 15:10:00,36.85,36.95,36.78,36.8,294978.0,32.8318,32.9209,32.7695,32.7873,294978.0
2022-05-18 15:20:00,36.8,36.85,36.75,36.8,310181.0,32.7873,32.8318,32.7427,32.7873,310181.0
2022-05-18 15:30:00,36.8,37.05,36.78,36.98,467328.0,32.7873,33.01,32.7695,32.9476,467328.0
2022-05-18 15:40:00,36.99,37.04,36.77,36.8,721666.0,32.9566,33.0011,32.7605,32.7873,721666.0
2022-05-18 15:50:00,36.79,36.89,36.78,36.87,1260210.0,32.7784,32.8675,32.7695,32.8496,1260210.0
2022-05-19 09:30:00,36.37,36.63,36.03,36.32,659725.0,32.4042,32.6358,32.1012,32.3596,659725.0
2022-05-19 09:40:00,36.33,36.43,35.26,35.28,431804.0,32.3685,32.4576,31.4152,31.433,431804.0
2022-05-19 09:50:00,35.27,35.55,35.07,35.41,765007.0,31.4241,31.6736,31.2459,31.5488,765007.0
2022-05-19 10:00:00,35.4,35.8,35.38,35.55,376953.0,31.5399,31.8963,31.5221,31.6736,376953.0
2022-05-19 10:10:00,35.55,35.84,35.52,35.7,356604.0,31.6736,31.932,31.6468,31.8072,356604.0
2022-05-19 10:20:00,35.7,35.97,35.67,35.79,309661.0,31.8072,32.0478,31.7805,31.8874,309661.0
2022-05-19 10:30:00,35.77,35.95,35.6,35.71,204275.0,31.8696,32.03,31.7181,31.8161,204275.0
2022-05-19 10:40:00,35.71,35.76,35.47,35.49,239750.0,31.8161,31.8607,31.6023,31.6201,239750.0
2022-05-19 10:50:00,35.5,35.72,35.42,35.56,288175.0,31.629,31.825,31.5577,31.6825,288175.0
2022-05-19 11:00:00,35.57,35.67,35.35,35.59,260132.0,31.6914,31.7805,31.4954,31.7092,260132.0
2022-05-19 11:10:00,35.58,35.74,35.45,35.66,116557.0,31.7003,31.8429,31.5845,31.7716,116557.0
2022-05-19 11:20:00,35.65,35.69,35.55,35.61,139077.0,31.7627,31.7983,31.6736,31.727,139077.0
2022-05-19 11:30:00,35.61,36.0,35.59,36.0,257949.0,31.727,32.0745,31.7092,32.0745,257949.0
2022-05-19 11:40:00,36.0,36.07,35.91,36.02,142139.0,32.0745,32.1369,31.9943,32.0923,142139.0
2022-05-19 11:50:00,36.03,36.03,35.74,35.75,128404.0,32.1012,32.1012,31.8429,31.8518,128404.0
2022-05-19 12:00:00,35.76,35.83,35.69,35.8,132621.0,31.8607,31.923,31.7983,31.8963,132621.0
2022-05-19 12:10:00,35.8,35.93,35.77,35.79,98508.0,31.8963,32.0121,31.8696,31.8874,98508.0
2022-05-19 12:20:00,35.78,35.79,35.63,35.78,112727.0,31.8785,31.8874,31.7448,31.8785,112727.0
2022-05-19 12:30:00,35.78,35.83,35.53,35.56,122611.0,31.8785,31.923,31.6558,31.6825,122611.0
2022-05-19 12:40:00,35.55,35.58,35.43,35.49,113941.0,31.6736,31.7003,31.5667,31.6201,113941.0
2022-05-19 12:50:00,35.49,35.54,35.42,35.5,168450.0,31.6201,31.6647,31.5577,31.629,168450.0
2022-05-19 13:00:00,35.5,35.54,35.36,35.4,291852.0,31.629,31.6647,31.5043,31.5399,291852.0
2022-05-19 13:10:00,35.4,35.4,35.18,35.35,200242.0,31.5399,31.5399,31.3439,31.4954,200242.0
2022-05-19 13:20:00,35.35,35.64,35.33,35.6,238436.0,31.4954,31.7538,31.4776,31.7181,238436.0
2022-05-19 13:30:00,35.61,35.93,35.56,35.88,471113.0,31.727,32.0121,31.6825,31.9676,471113.0
2022-05-19 13:40:00,35.88,36.02,35.8,35.84,551794.0,31.9676,32.0923,31.8963,31.932,551794.0
2022-05-19 13:50:00,35.84,36.27,35.76,36.12,217105.0,31.932,32.3151,31.8607,32.1814,217105.0
2022-05-19 14:00:00,36.12,36.14,35.93,36.03,276507.0,32.1814,32.1992,32.0121,32.1012,276507.0
2022-05-19 14:10:00,36.03,36.17,35.96,35.98,138551.0,32.1012,32.226,32.0389,32.0567,138551.0
2022-05-19 14:20:00,35.98,36.1,35.95,36.03,121698.0,32.0567,32.1636,32.03,32.1012,121698.0
2022-05-19 14:30:00,36.03,36.12,35.94,36.05,139611.0,32.1012,32.1814,32.021,32.1191,139611.0
2022-05-19 14:40:00,36.05,36.13,35.86,36.12,166901.0,32.1191,32.1903,31.9498,32.1814,166901.0
2022-05-19 14:50:00,36.12,36.2,36.02,36.12,143115.0,32.1814,32.2527,32.0923,32.1814,143115.0
2022-05-19 15:00:00,36.12,36.36,36.11,36.2,181942.0,32.1814,32.3952,32.1725,32.2527,181942.0
2022-05-19 15:10:00,36.2,36.21,35.99,36.02,238958.0,32.2527,32.2616,32.0656,32.0923,238958.0
2022-05-19 15:20:00,36.02,36.03,35.91,35.92,182252.0,32.0923,32.1012,31.9943,32.0032,182252.0
2022-05-19 15:30:00,35.92,35.97,35.77,35.8,281080.0,32.0032,32.0478,31.8696,31.8963,281080.0
2022-05-19 15:40:00,35.8,36.04,35.8,35.95,476645.0,31.8963,32.1101,31.8963,32.03,476645.0
2022-05-19 15:50:00,35.94,35.96,35.7,35.74,932345.0,32.021,32.0389,31.8072,31.8429,932345.0
2022-05-20 09:30:00,35.76,35.83,35.12,35.12,437816.0,31.8607,31.923,31.2905,31.2905,437816.0
2022-05-20 09:40:00,35.12,35.14,34.8,34.98,677672.0,31.2905,31.3083,31.0054,31.1657,677672.0
2022-05-20 09:50:00,34.99,35.3,34.94,35.3,257880.0,31.1746,31.4508,31.1301,31.4508,257880.0
2022-05-20 10:00:00,35.29,35.33,34.92,34.97,260798.0,31.4419,31.4776,31.1123,31.1568,260798.0
2022-05-20 10:10:00,34.97,34.97,34.78,34.88,163826.0,31.1568,31.1568,30.9875,31.0766,163826.0
2022-05-20 10:20:00,34.88,35.0,34.8,34.97,179987.0,31.0766,31.1835,31.0054,31.1568,179987.0
2022-05-20 10:30:00,34.96,35.1,34.85,34.98,172693.0,31.1479,31.2726,31.0499,31.1657,172693.0
2022-05-20 10:40:00,34.98,35.15,34.97,35.05,113715.0,31.1657,31.3172,31.1568,31.2281,113715.0
2022-05-20 10:50:00,35.06,35.07,34.78,34.79,182639.0,31.237,31.2459,30.9875,30.9964,182639.0
2022-05-20 11:00:00,34.79,34.84,34.74,34.79,129025.0,30.9964,31.041,30.9519,30.9964,129025.0
2022-05-20 11:10:00,34.79,34.8,34.62,34.64,141752.0,30.9964,31.0054,30.845,30.8628,141752.0
2022-05-20 11:20:00,34.65,34.75,34.52,34.68,219705.0,30.8717,30.9608,30.7559,30.8984,219705.0
2022-05-20 11:30:00,34.67,34.83,34.51,34.59,117197.0,30.8895,31.0321,30.747,30.8183,117197.0
2022-05-20 11:40:00,34.59,34.73,34.58,34.67,228999.0,30.8183,30.943,30.8093,30.8895,228999.0
2022-05-20 11:50:00,34.66,34.72,34.53,34.56,136144.0,30.8806,30.9341,30.7648,30.7915,136144.0
2022-05-20 12:00:00,34.55,34.57,34.29,34.29,215345.0,30.7826,30.8004,30.551,30.551,215345.0
2022-05-20 12:10:00,34.28,34.36,34.21,34.28,126618.0,30.5421,30.6133,30.4797,30.5421,126618.0
2022-05-20 12:20:00,34.27,34.35,34.23,34.31,103001.0,30.5331,30.6044,30.4975,30.5688,103001.0
2022-05-20 12:30:00,34.3,34.39,34.16,34.24,177140.0,30.5599,30.6401,30.4351,30.5064,177140.0
2022-05-20 12:40:00,34.24,34.26,34.1,34.24,213729.0,30.5064,30.5242,30.3817,30.5064,213729.0
2022-05-20 12:50:00,34.25,34.3,34.04,34.06,174810.0,30.5153,30.5599,30.3282,30.346,174810.0
2022-05-20 13:00:00,34.06,34.07,33.76,33.82,375945.0,30.346,30.355,30.0788,30.1322,375945.0
2022-05-20 13:10:00,33.82,33.86,33.62,33.63,258457.0,30.1322,30.1679,29.954,29.9629,258457.0
2022-05-20 13:20:00,33.63,33.71,33.48,33.48,233168.0,29.9629,30.0342,29.8293,29.8293,233168.0
2022-05-20 13:30:00,33.48,33.85,33.47,33.78,224353.0,29.8293,30.1589,29.8204,30.0966,224353.0
2022-05-20 13:40:00,33.78,33.92,33.74,33.76,191370.0,30.0966,30.2213,30.0609,30.0788,191370.0
2022-05-20 13:50:00,33.76,33.86,33.67,33.77,178350.0,30.0788,30.1679,29.9986,30.0877,178350.0
2022-05-20 14:00:00,33.78,33.8,33.45,33.56,291530.0,30.0966,30.1144,29.8026,29.9006,291530.0
2022-05-20 14:10:00,33.57,33.63,33.5,33.62,193735.0,29.9095,29.9629,29.8471,29.954,193735.0
2022-05-20 14:20:00,33.6,33.75,33.55,33.73,226527.0,29.9362,30.0698,29.8917,30.052,226527.0
2022-05-20 14:30:00,33.73,33.77,33.57,33.7,360062.0,30.052,30.0877,29.9095,30.0253,360062.0
2022-05-20 14:40:00,33.7,33.98,33.68,33.87,313043.0,30.0253,30.2748,30.0075,30.1768,313043.0
2022-05-20 14:50:00,33.86,34.05,33.85,33.85,255926.0,30.1679,30.3371,30.1589,30.1589,255926.0
2022-05-20 15:00:00,33.86,33.99,33.75,33.8,176182.0,30.1679,30.2837,30.0698,30.1144,176182.0
2022-05-20 15:10:00,33.8,33.95,33.76,33.92,190302.0,30.1144,30.248,30.0788,30.2213,190302.0
2022-05-20 15:20:00,33.93,34.2,33.93,34.18,278121.0,30.2302,30.4708,30.2302,30.453,278121.0
2022-05-20 15:30:00,34.18,34.49,34.12,34.41,524257.0,30.453,30.7292,30.3995,30.6579,524257.0
2022-05-20 15:40:00,34.41,34.64,34.39,34.52,748743.0,30.6579,30.8628,30.6401,30.7559,748743.0
2022-05-20 15:50:00,34.52,34.67,34.48,34.65,1660005.0,30.7559,30.8895,30.7202,30.8717,1660005.0
2022-05-23 09:30:00,34.77,34.93,34.37,34.46,820487.0,30.9786,31.1212,30.6222,30.7024,820487.0
2022-05-23 09:40:00,34.45,34.69,34.33,34.6,491025.0,30.6935,30.9073,30.5866,30.8272,491025.0
2022-05-23 09:50:00,34.6,34.67,34.4,34.41,436274.0,30.8272,30.8895,30.649,30.6579,436274.0
2022-05-23 10:00:00,34.4,34.45,34.16,34.38,276198.0,30.649,30.6935,30.4351,30.6312,276198.0
2022-05-23 10:10:00,34.38,34.58,34.36,34.54,214279.0,30.6312,30.8093,30.6133,30.7737,214279.0
2022-05-23 10:20:00,34.54,34.62,34.35,34.61,254512.0,30.7737,30.845,30.6044,30.8361,254512.0
2022-05-23 10:30:00,34.61,34.8,34.58,34.72,431278.0,30.8361,31.0054,30.8093,30.9341,431278.0
2022-05-23 10:40:00,34.71,34.8,34.53,34.59,244074.0,30.9252,31.0054,30.7648,30.8183,244074.0
2022-05-23 10:50:00,34.59,34.59,34.42,34.48,173515.0,30.8183,30.8183,30.6668,30.7202,173515.0
2022-05-23 11:00:00,34.48,34.72,34.43,34.65,181796.0,30.7202,30.9341,30.6757,30.8717,181796.0
2022-05-23 11:10:00,34.66,34.76,34.62,34.67,213076.0,30.8806,30.9697,30.845,30.8895,213076.0
2022-05-23 11:20:00,34.67,34.77,34.64,34.75,144612.0,30.8895,30.9786,30.8628,30.9608,144612.0
2022-05-23 11:30:00,34.77,34.9,34.73,34.84,158622.0,30.9786,31.0944,30.943,31.041,158622.0
2022-05-23 11:40:00,34.84,34.87,34.68,34.7,159304.0,31.041,31.0677,30.8984,30.9163,159304.0
2022-05-23 11:50:00,34.71,34.82,34.7,34.77,129891.0,30.9252,31.0232,30.9163,30.9786,129891.0
2022-05-23 12:00:00,34.78,34.92,34.73,34.9,129439.0,30.9875,31.1123,30.943,31.0944,129439.0
2022-05-23 12:10:00,34.9,34.92,34.78,34.85,152209.0,31.0944,31.1123,30.9875,31.0499,152209.0
2022-05-23 12:20:00,34.85,34.97,34.84,34.85,127576.0,31.0499,31.1568,31.041,31.0499,127576.0
2022-05-23 12:30:00,34.85,34.9,34.73,34.9,122658.0,31.0499,31.0944,30.943,31.0944,122658.0
2022-05-23 12:40:00,34.91,34.93,34.75,34.76,125261.0,31.1034,31.1212,30.9608,30.9697,125261.0
2022-05-23 12:50:00,34.76,34.8,34.69,34.8,151747.0,30.9697,31.0054,30.9073,31.0054,151747.0
2022-05-23 13:00:00,34.82,34.83,34.71,34.77,165381.0,31.0232,31.0321,30.9252,30.9786,165381.0
2022-05-23 13:10:00,34.76,34.79,34.63,34.69,178197.0,30.9697,30.9964,30.8539,30.9073,178197.0
2022-05-23 13:20:00,34.7,34.79,34.61,34.76,115859.0,30.9163,30.9964,30.8361,30.9697,115859.0
2022-05-23 13:30:00,34.77,34.91,34.72,34.89,155195.0,30.9786,31.1034,30.9341,31.0855,155195.0
2022-05-23 13:40:00,34.88,35.01,34.87,34.99,165110.0,31.0766,31.1925,31.0677,31.1746,165110.0
2022-05-23 13:50:00,34.98,35.03,34.93,35.02,120462.0,31.1657,31.2103,31.1212,31.2014,120462.0
2022-05-23 14:00:00,35.02,35.06,34.96,35.05,214547.0,31.2014,31.237,31.1479,31.2281,214547.0
2022-05-23 14:10:00,35.05,35.11,35.0,35.09,339088.0,31.2281,31.2816,31.1835,31.2637,339088.0
2022-05-23 14:20:00,35.09,35.12,35.04,35.11,218131.0,31.2637,31.2905,31.2192,31.2816,218131.0
2022-05-23 14:30:00,35.1,35.1,34.97,34.99,225608.0,31.2726,31.2726,31.1568,31.1746,225608.0
2022-05-23 14:40:00,34.99,35.09,34.91,34.96,177391.0,31.1746,31.2637,31.1034,31.1479,177391.0
2022-05-23 14:50:00,34.96,35.02,34.93,34.96,137396.0,31.1479,31.2014,31.1212,31.1479,137396.0
2022-05-23 15:00:00,34.96,35.08,34.95,35.05,139602.0,31.1479,31.2548,31.139,31.2281,139602.0
2022-05-23 15:10:00,35.05,35.05,34.92,35.01,199449.0,31.2281,31.2281,31.1123,31.1925,199449.0
2022-05-23 15:20:00,35.01,35.04,34.91,35.0,226182.0,31.1925,31.2192,31.1034,31.1835,226182.0
2022-05-23 15:30:00,35.0,35.13,34.97,35.02,286917.0,31.1835,31.2994,31.1568,31.2014,286917.0
2022-05-23 15:40:00,35.02,35.05,34.86,34.88,366467.0,31.2014,31.2281,31.0588,31.0766,366467.0
2022-05-23 15:50:00,34.88,35.1,34.88,35.06,894295.0,31.0766,31.2726,31.0766,31.237,894295.0
2022-05-24 09:30:00,34.77,34.86,34.4,34.44,321932.0,30.9786,31.0588,30.649,30.6846,321932.0
2022-05-24 09:40:00,34.44,34.65,34.16,34.25,597246.0,30.6846,30.8717,30.4351,30.5153,597246.0
2022-05-24 09:50:00,34.25,34.34,34.06,34.12,333563.0,30.5153,30.5955,30.346,30.3995,333563.0
2022-05-24 10:00:00,34.12,34.15,33.96,34.05,283665.0,30.3995,30.4262,30.2569,30.3371,283665.0
2022-05-24 10:10:00,34.04,34.13,33.92,34.04,202997.0,30.3282,30.4084,30.2213,30.3282,202997.0
2022-05-24 10:20:00,34.04,34.31,34.02,34.3,327457.0,30.3282,30.5688,30.3104,30.5599,327457.0
2022-05-24 10:30:00,34.3,34.33,34.1,34.22,338716.0,30.5599,30.5866,30.3817,30.4886,338716.0
2022-05-24 10:40:00,34.21,34.22,33.93,33.94,207196.0,30.4797,30.4886,30.2302,30.2391,207196.0
2022-05-24 10:50:00,33.93,34.11,33.89,34.06,126149.0,30.2302,30.3906,30.1946,30.346,126149.0
2022-05-24 11:00:00,34.06,34.22,34.05,34.14,98079.0,30.346,30.4886,30.3371,30.4173,98079.0
2022-05-24 11:10:00,34.14,34.19,34.02,34.07,132101.0,30.4173,30.4619,30.3104,30.355,132101.0
2022-05-24 11:20:00,34.06,34.22,34.03,34.2,109004.0,30.346,30.4886,30.3193,30.4708,109004.0
2022-05-24 11:30:00,34.2,34.24,34.12,34.14,93053.0,30.4708,30.5064,30.3995,30.4173,93053.0
2022-05-24 11:40:00,34.14,34.41,34.14,34.37,155309.0,30.4173,30.6579,30.4173,30.6222,155309.0
2022-05-24 11:50:00,34.38,34.4,34.22,34.23,116681.0,30.6312,30.649,30.4886,30.4975,116681.0
2022-05-24 12:00:00,34.22,34.31,34.17,34.31,125438.0,30.4886,30.5688,30.4441,30.5688,125438.0
2022-05-24 12:10:00,34.3,34.51,34.28,34.33,181625.0,30.5599,30.747,30.5421,30.5866,181625.0
2022-05-24 12:20:00,34.33,34.35,34.25,34.26,151767.0,30.5866,30.6044,30.5153,30.5242,151767.0
2022-05-24 12:30:00,34.26,34.34,34.11,34.14,168288.0,30.5242,30.5955,30.3906,30.4173,168288.0
2022-05-24 12:40:00,34.14,34.24,34.13,34.21,135733.0,30.4173,30.5064,30.4084,30.4797,135733.0
2022-05-24 12:50:00,34.21,34.42,34.2,34.3,115822.0,30.4797,30.6668,30.4708,30.5599,115822.0
2022-05-24 13:00:00,34.3,34.31,34.17,34.24,66758.0,30.5599,30.5688,30.4441,30.5064,66758.0
2022-05-24 13:10:00,34.23,34.35,34.23,34.3,63965.0,30.4975,30.6044,30.4975,30.5599,63965.0
2022-05-24 13:20:00,34.3,34.37,34.23,34.36,59154.0,30.5599,30.6222,30.4975,30.6133,59154.0
2022-05-24 13:30:00,34.35,34.37,34.25,34.36,116918.0,30.6044,30.6222,30.5153,30.6133,116918.0
2022-05-24 13:40:00,34.36,34.47,34.35,34.43,167875.0,30.6133,30.7113,30.6044,30.6757,167875.0
2022-05-24 13:50:00,34.43,34.51,34.41,34.43,67281.0,30.6757,30.747,30.6579,30.6757,67281.0
2022-05-24 14:00:00,34.44,34.57,34.34,34.52,139537.0,30.6846,30.8004,30.5955,30.7559,139537.0
2022-05-24 14:10:00,34.52,34.64,34.42,34.48,181594.0,30.7559,30.8628,30.6668,30.7202,181594.0
2022-05-24 14:20:00,34.47,34.62,34.41,34.54,98473.0,30.7113,30.845,30.6579,30.7737,98473.0
2022-05-24 14:30:00,34.54,34.65,34.51,34.63,82811.0,30.7737,30.8717,30.747,30.8539,82811.0
2022-05-24 14:40:00,34.64,34.66,34.34,34.36,112574.0,30.8628,30.8806,30.5955,30.6133,112574.0
2022-05-24 14:50:00,34.36,34.44,34.28,34.43,142018.0,30.6133,30.6846,30.5421,30.6757,142018.0
2022-05-24 15:00:00,34.42,34.65,34.41,34.54,207191.0,30.6668,30.8717,30.6579,30.7737,207191.0
2022-05-24 15:10:00,34.54,34.59,34.5,34.55,164462.0,30.7737,30.8183,30.7381,30.7826,164462.0
2022-05-24 15:20:00,34.55,34.66,34.45,34.65,216992.0,30.7826,30.8806,30.6935,30.8717,216992.0
2022-05-24 15:30:00,34.66,34.87,34.6,34.8,370749.0,30.8806,31.0677,30.8272,31.0054,370749.0
2022-05-24 15:40:00,34.79,34.85,34.7,34.78,304638.0,30.9964,31.0499,30.9163,30.9875,304638.0
2022-05-24 15:50:00,34.79,34.84,34.68,34.78,653210.0,30.9964,31.041,30.8984,30.9875,653210.0
2022-05-25 09:30:00,34.53,34.99,34.39,34.87,288008.0,30.7648,31.1746,30.6401,31.0677,288008.0
2022-05-25 09:40:00,34.86,34.96,34.6,34.7,230612.0,31.0588,31.1479,30.8272,30.9163,230612.0
2022-05-25 09:50:00,34.7,34.93,34.7,34.93,253001.0,30.9163,31.1212,30.9163,31.1212,253001.0
2022-05-25 10:00:00,34.94,35.0,34.8,34.96,339329.0,31.1301,31.1835,31.0054,31.1479,339329.0
2022-05-25 10:10:00,34.94,35.19,34.89,35.1,162866.0,31.1301,31.3528,31.0855,31.2726,162866.0
2022-05-25 10:20:00,35.11,35.37,35.07,35.37,153767.0,31.2816,31.5132,31.2459,31.5132,153767.0
2022-05-25 10:30:00,35.36,35.5,35.36,35.43,130811.0,31.5043,31.629,31.5043,31.5667,130811.0
2022-05-25 10:40:00,35.44,35.56,35.42,35.53,257336.0,31.5756,31.6825,31.5577,31.6558,257336.0
2022-05-25 10:50:00,35.54,35.6,35.48,35.52,227635.0,31.6647,31.7181,31.6112,31.6468,227635.0
2022-05-25 11:00:00,35.52,35.6,35.44,35.57,130517.0,31.6468,31.7181,31.5756,31.6914,130517.0
2022-05-25 11:10:00,35.56,35.67,35.54,35.6,92354.0,31.6825,31.7805,31.6647,31.7181,92354.0
2022-05-25 11:20:00,35.61,35.64,35.57,35.62,95654.0,31.727,31.7538,31.6914,31.7359,95654.0
2022-05-25 11:30:00,35.61,35.64,35.41,35.46,302771.0,31.727,31.7538,31.5488,31.5934,302771.0
2022-05-25 11:40:00,35.44,35.59,35.41,35.59,104128.0,31.5756,31.7092,31.5488,31.7092,104128.0
2022-05-25 11:50:00,35.59,35.68,35.57,35.64,139523.0,31.7092,31.7894,31.6914,31.7538,139523.0
2022-05-25 12:00:00,35.64,35.74,35.59,35.61,128631.0,31.7538,31.8429,31.7092,31.727,128631.0
2022-05-25 12:10:00,35.61,35.65,35.5,35.55,72667.0,31.727,31.7627,31.629,31.6736,72667.0
2022-05-25 12:20:00,35.55,35.55,35.34,35.46,228367.0,31.6736,31.6736,31.4865,31.5934,228367.0
2022-05-25 12:30:00,35.48,35.52,35.41,35.46,134177.0,31.6112,31.6468,31.5488,31.5934,134177.0
2022-05-25 12:40:00,35.45,35.57,35.45,35.57,70681.0,31.5845,31.6914,31.5845,31.6914,70681.0
2022-05-25 12:50:00,35.56,35.59,35.45,35.59,99249.0,31.6825,31.7092,31.5845,31.7092,99249.0
2022-05-25 13:00:00,35.58,35.58,35.49,35.53,86155.0,31.7003,31.7003,31.6201,31.6558,86155.0
2022-05-25 13:10:00,35.53,35.55,35.45,35.48,143265.0,31.6558,31.6736,31.5845,31.6112,143265.0
2022-05-25 13:20:00,35.48,35.52,35.4,35.51,95033.0,31.6112,31.6468,31.5399,31.6379,95033.0
2022-05-25 13:30:00,35.5,35.62,35.5,35.58,142304.0,31.629,31.7359,31.629,31.7003,142304.0
2022-05-25 13:40:00,35.59,35.65,35.54,35.64,60101.0,31.7092,31.7627,31.6647,31.7538,60101.0
2022-05-25 13:50:00,35.64,35.65,35.49,35.54,88526.0,31.7538,31.7627,31.6201,31.6647,88526.0
2022-05-25 14:00:00,35.54,35.75,35.33,35.52,195653.0,31.6647,31.8518,31.4776,31.6468,195653.0
2022-05-25 14:10:00,35.52,35.7,35.43,35.53,180381.0,31.6468,31.8072,31.5667,31.6558,180381.0
2022-05-25 14:20:00,35.53,35.74,35.51,35.7,145152.0,31.6558,31.8429,31.6379,31.8072,145152.0
2022-05-25 14:30:00,35.71,35.98,35.67,35.89,354127.0,31.8161,32.0567,31.7805,31.9765,354127.0
2022-05-25 14:40:00,35.89,35.94,35.77,35.79,174476.0,31.9765,32.021,31.8696,31.8874,174476.0
2022-05-25 14:50:00,35.8,35.94,35.79,35.91,111577.0,31.8963,32.021,31.8874,31.9943,111577.0
2022-05-25 15:00:00,35.92,36.07,35.9,36.05,158313.0,32.0032,32.1369,31.9854,32.1191,158313.0
2022-05-25 15:10:00,36.04,36.05,35.86,35.95,798074.0,32.1101,32.1191,31.9498,32.03,798074.0
2022-05-25 15:20:00,35.97,35.97,35.85,35.86,212961.0,32.0478,32.0478,31.9409,31.9498,212961.0
2022-05-25 15:30:00,35.86,35.92,35.8,35.87,426782.0,31.9498,32.0032,31.8963,31.9587,426782.0
2022-05-25 15:40:00,35.86,35.86,35.68,35.72,586687.0,31.9498,31.9498,31.7894,31.825,586687.0
2022-05-25 15:50:00,35.71,35.72,35.52,35.56,1609683.0,31.8161,31.825,31.6468,31.6825,1609683.0
2022-05-26 09:30:00,35.73,36.3,35.52,35.98,434831.0,31.8339,32.3418,31.6468,32.0567,434831.0
2022-05-26 09:40:00,36.0,36.07,35.87,35.88,254384.0,32.0745,32.1369,31.9587,31.9676,254384.0
2022-05-26 09:50:00,35.89,36.05,35.89,35.97,186776.0,31.9765,32.1191,31.9765,32.0478,186776.0
2022-05-26 10:00:00,35.98,36.02,35.86,35.95,262787.0,32.0567,32.0923,31.9498,32.03,262787.0
2022-05-26 10:10:00,35.95,36.24,35.92,36.23,173974.0,32.03,32.2883,32.0032,32.2794,173974.0
2022-05-26 10:20:00,36.23,36.45,36.2,36.33,205377.0,32.2794,32.4754,32.2527,32.3685,205377.0
2022-05-26 10:30:00,36.33,36.37,36.23,36.31,237124.0,32.3685,32.4042,32.2794,32.3507,237124.0
2022-05-26 10:40:00,36.32,36.34,36.2,36.28,104448.0,32.3596,32.3774,32.2527,32.324,104448.0
2022-05-26 10:50:00,36.29,36.37,36.24,36.35,144193.0,32.3329,32.4042,32.2883,32.3863,144193.0
2022-05-26 11:00:00,36.34,36.44,36.33,36.34,87363.0,32.3774,32.4665,32.3685,32.3774,87363.0
2022-05-26 11:10:00,36.34,36.45,36.31,36.44,117528.0,32.3774,32.4754,32.3507,32.4665,117528.0
2022-05-26 11:20:00,36.43,36.48,36.27,36.3,185007.0,32.4576,32.5022,32.3151,32.3418,185007.0
2022-05-26 11:30:00,36.31,36.43,36.28,36.35,140934.0,32.3507,32.4576,32.324,32.3863,140934.0
2022-05-26 11:40:00,36.34,36.45,36.31,36.36,161572.0,32.3774,32.4754,32.3507,32.3952,161572.0
2022-05-26 11:50:00,36.36,36.44,36.33,36.41,110783.0,32.3952,32.4665,32.3685,32.4398,110783.0
2022-05-26 12:00:00,36.41,36.5,36.4,36.41,125536.0,32.4398,32.52,32.4309,32.4398,125536.0
2022-05-26 12:10:00,36.41,36.56,36.4,36.53,102182.0,32.4398,32.5734,32.4309,32.5467,102182.0
2022-05-26 12:20:00,36.54,36.61,36.53,36.59,121852.0,32.5556,32.618,32.5467,32.6002,121852.0
2022-05-26 12:30:00,36.59,36.62,36.57,36.62,107115.0,32.6002,32.6269,32.5824,32.6269,107115.0
2022-05-26 12:40:00,36.62,36.66,36.59,36.64,101615.0,32.6269,32.6625,32.6002,32.6447,101615.0
2022-05-26 12:50:00,36.64,36.68,36.62,36.63,115929.0,32.6447,32.6804,32.6269,32.6358,115929.0
2022-05-26 13:00:00,36.63,36.75,36.62,36.75,170363.0,32.6358,32.7427,32.6269,32.7427,170363.0
2022-05-26 13:10:00,36.76,36.78,36.59,36.59,104251.0,32.7516,32.7695,32.6002,32.6002,104251.0
2022-05-26 13:20:00,36.59,36.63,36.53,36.55,152462.0,32.6002,32.6358,32.5467,32.5645,152462.0
2022-05-26 13:30:00,36.56,36.65,36.55,36.63,206769.0,32.5734,32.6536,32.5645,32.6358,206769.0
2022-05-26 13:40:00,36.63,36.71,36.62,36.68,142404.0,32.6358,32.7071,32.6269,32.6804,142404.0
2022-05-26 13:50:00,36.68,36.76,36.61,36.71,183752.0,32.6804,32.7516,32.618,32.7071,183752.0
2022-05-26 14:00:00,36.71,36.73,36.59,36.69,227983.0,32.7071,32.7249,32.6002,32.6893,227983.0
2022-05-26 14:10:00,36.69,36.77,36.64,36.72,202948.0,32.6893,32.7605,32.6447,32.716,202948.0
2022-05-26 14:20:00,36.73,36.78,36.71,36.72,121601.0,32.7249,32.7695,32.7071,32.716,121601.0
2022-05-26 14:30:00,36.73,36.79,36.71,36.77,188399.0,32.7249,32.7784,32.7071,32.7605,188399.0
2022-05-26 14:40:00,36.77,36.93,36.72,36.93,204622.0,32.7605,32.9031,32.716,32.9031,204622.0
2022-05-26 14:50:00,36.92,36.96,36.85,36.86,259826.0,32.8942,32.9298,32.8318,32.8407,259826.0
2022-05-26 15:00:00,36.86,36.89,36.76,36.84,239829.0,32.8407,32.8675,32.7516,32.8229,239829.0
2022-05-26 15:10:00,36.84,36.85,36.68,36.77,203249.0,32.8229,32.8318,32.6804,32.7605,203249.0
2022-05-26 15:20:00,36.77,36.78,36.59,36.64,372744.0,32.7605,32.7695,32.6002,32.6447,372744.0
2022-05-26 15:30:00,36.65,36.77,36.64,36.76,303945.0,32.6536,32.7605,32.6447,32.7516,303945.0
2022-05-26 15:40:00,36.76,36.89,36.76,36.86,369267.0,32.7516,32.8675,32.7516,32.8407,369267.0
2022-05-26 15:50:00,36.86,36.88,36.75,36.76,844755.0,32.8407,32.8585,32.7427,32.7516,844755.0
2022-05-27 09:30:00,38.11,39.14,38.0,39.0,1384265.0,33.9544,34.8721,33.8564,34.7474,1384265.0
2022-05-27 09:40:00,39.0,39.12,38.68,38.69,1037199.0,34.7474,34.8543,34.4623,34.4712,1037199.0
2022-05-27 09:50:00,38.7,38.87,38.1,38.15,534130.0,34.4801,34.6316,33.9455,33.9901,534130.0
2022-05-27 10:00:00,38.17,38.33,38.09,38.23,515708.0,34.0079,34.1504,33.9366,34.0613,515708.0
2022-05-27 10:10:00,38.22,38.5,38.13,38.29,397730.0,34.0524,34.3019,33.9722,34.1148,397730.0
2022-05-27 10:20:00,38.29,38.42,38.1,38.12,242493.0,34.1148,34.2306,33.9455,33.9633,242493.0
2022-05-27 10:30:00,38.12,38.32,38.11,38.29,213909.0,33.9633,34.1415,33.9544,34.1148,213909.0
2022-05-27 10:40:00,38.29,38.32,38.19,38.26,172429.0,34.1148,34.1415,34.0257,34.0881,172429.0
2022-05-27 10:50:00,38.26,38.47,38.22,38.25,186477.0,34.0881,34.2752,34.0524,34.0792,186477.0
2022-05-27 11:00:00,38.24,38.43,38.23,38.42,137142.0,34.0703,34.2395,34.0613,34.2306,137142.0
2022-05-27 11:10:00,38.41,38.6,38.37,38.57,262637.0,34.2217,34.391,34.1861,34.3643,262637.0
2022-05-27 11:20:00,38.55,38.69,38.45,38.52,305777.0,34.3464,34.4712,34.2574,34.3197,305777.0
2022-05-27 11:30:00,38.52,38.56,38.38,38.48,158055.0,34.3197,34.3554,34.195,34.2841,158055.0
2022-05-27 11:40:00,38.48,38.58,38.46,38.52,90096.0,34.2841,34.3732,34.2663,34.3197,90096.0
2022-05-27 11:50:00,38.51,38.6,38.42,38.42,160358.0,34.3108,34.391,34.2306,34.2306,160358.0
2022-05-27 12:00:00,38.42,38.5,38.35,38.42,195902.0,34.2306,34.3019,34.1683,34.2306,195902.0
2022-05-27 12:10:00,38.43,38.54,38.41,38.54,104530.0,34.2395,34.3375,34.2217,34.3375,104530.0
2022-05-27 12:20:00,38.54,38.64,38.51,38.62,120081.0,34.3375,34.4266,34.3108,34.4088,120081.0
2022-05-27 12:30:00,38.61,38.65,38.52,38.58,127773.0,34.3999,34.4355,34.3197,34.3732,127773.0
2022-05-27 12:40:00,38.58,38.66,38.54,38.54,93714.0,34.3732,34.4445,34.3375,34.3375,93714.0
2022-05-27 12:50:00,38.54,38.6,38.54,38.55,102215.0,34.3375,34.391,34.3375,34.3464,102215.0
2022-05-27 13:00:00,38.55,38.55,38.39,38.4,147223.0,34.3464,34.3464,34.2039,34.2128,147223.0
2022-05-27 13:10:00,38.4,38.46,38.33,38.44,119366.0,34.2128,34.2663,34.1504,34.2484,119366.0
2022-05-27 13:20:00,38.43,38.46,38.36,38.42,144409.0,34.2395,34.2663,34.1772,34.2306,144409.0
2022-05-27 13:30:00,38.42,38.45,38.3,38.31,117035.0,34.2306,34.2574,34.1237,34.1326,117035.0
2022-05-27 13:40:00,38.31,38.34,38.26,38.27,163308.0,34.1326,34.1593,34.0881,34.097,163308.0
2022-05-27 13:50:00,38.26,38.3,38.22,38.29,166055.0,34.0881,34.1237,34.0524,34.1148,166055.0
2022-05-27 14:00:00,38.29,38.38,38.28,38.38,124797.0,34.1148,34.195,34.1059,34.195,124797.0
2022-05-27 14:10:00,38.38,38.46,38.32,38.44,116204.0,34.195,34.2663,34.1415,34.2484,116204.0
2022-05-27 14:20:00,38.44,38.47,38.38,38.44,171163.0,34.2484,34.2752,34.195,34.2484,171163.0
2022-05-27 14:30:00,38.44,38.47,38.36,38.43,131780.0,34.2484,34.2752,34.1772,34.2395,131780.0
2022-05-27 14:40:00,38.44,38.52,38.41,38.51,104087.0,34.2484,34.3197,34.2217,34.3108,104087.0
2022-05-27 14:50:00,38.5,38.54,38.45,38.48,130269.0,34.3019,34.3375,34.2574,34.2841,130269.0
2022-05-27 15:00:00,38.48,38.61,38.47,38.59,149839.0,34.2841,34.3999,34.2752,34.3821,149839.0
2022-05-27 15:10:00,38.59,38.59,38.5,38.55,161460.0,34.3821,34.3821,34.3019,34.3464,161460.0
2022-05-27 15:20:00,38.56,38.58,38.49,38.57,209152.0,34.3554,34.3732,34.293,34.3643,209152.0
2022-05-27 15:30:00,38.56,38.67,38.53,38.58,484067.0,34.3554,34.4534,34.3286,34.3732,484067.0
2022-05-27 15:40:00,38.57,38.71,38.55,38.64,540229.0,34.3643,34.489,34.3464,34.4266,540229.0
2022-05-27 15:50:00,38.64,38.74,38.56,38.74,1432180.0,34.4266,34.5157,34.3554,34.5157,1432180.0
2022-05-31 09:30:00,38.69,38.74,38.26,38.56,661254.0,34.4712,34.5157,34.0881,34.3554,661254.0
2022-05-31 09:40:00,38.57,38.76,38.35,38.68,283501.0,34.3643,34.5335,34.1683,34.4623,283501.0
2022-05-31 09:50:00,38.68,38.76,38.41,38.63,304643.0,34.4623,34.5335,34.2217,34.4177,304643.0
2022-05-31 10:00:00,38.62,38.88,38.52,38.73,469808.0,34.4088,34.6405,34.3197,34.5068,469808.0
2022-05-31 10:10:00,38.73,39.24,38.73,39.21,536876.0,34.5068,34.9612,34.5068,34.9345,536876.0
2022-05-31 10:20:00,39.21,39.51,39.2,39.45,550781.0,34.9345,35.2018,34.9256,35.1483,550781.0
2022-05-31 10:30:00,39.45,39.5,39.04,39.14,653758.0,35.1483,35.1929,34.783,34.8721,653758.0
2022-05-31 10:40:00,39.14,39.14,38.95,38.98,323126.0,34.8721,34.8721,34.7028,34.7296,323126.0
2022-05-31 10:50:00,38.98,39.03,38.76,38.87,445231.0,34.7296,34.7741,34.5335,34.6316,445231.0
2022-05-31 11:00:00,38.88,39.0,38.81,38.85,181794.0,34.6405,34.7474,34.5781,34.6137,181794.0
2022-05-31 11:10:00,38.85,38.96,38.75,38.91,190340.0,34.6137,34.7117,34.5246,34.6672,190340.0
2022-05-31 11:20:00,38.9,38.95,38.84,38.84,169251.0,34.6583,34.7028,34.6048,34.6048,169251.0
2022-05-31 11:30:00,38.84,39.1,38.81,39.09,201010.0,34.6048,34.8365,34.5781,34.8276,201010.0
2022-05-31 11:40:00,39.09,39.09,38.99,39.05,173026.0,34.8276,34.8276,34.7385,34.7919,173026.0
2022-05-31 11:50:00,39.05,39.28,39.03,39.27,313447.0,34.7919,34.9968,34.7741,34.9879,313447.0
2022-05-31 12:00:00,39.27,39.34,39.24,39.27,271647.0,34.9879,35.0503,34.9612,34.9879,271647.0
2022-05-31 12:10:00,39.27,39.36,39.23,39.25,274305.0,34.9879,35.0681,34.9523,34.9701,274305.0
2022-05-31 12:20:00,39.26,39.26,39.07,39.14,252116.0,34.979,34.979,34.8097,34.8721,252116.0
2022-05-31 12:30:00,39.14,39.18,39.07,39.16,222972.0,34.8721,34.9078,34.8097,34.8899,222972.0
2022-05-31 12:40:00,39.16,39.37,39.16,39.3,213903.0,34.8899,35.077,34.8899,35.0147,213903.0
2022-05-31 12:50:00,39.3,39.37,39.26,39.3,146487.0,35.0147,35.077,34.979,35.0147,146487.0
2022-05-31 13:00:00,39.3,39.36,39.2,39.34,135940.0,35.0147,35.0681,34.9256,35.0503,135940.0
2022-05-31 13:10:00,39.34,39.34,39.17,39.23,131422.0,35.0503,35.0503,34.8988,34.9523,131422.0
2022-05-31 13:20:00,39.23,39.25,39.13,39.19,173032.0,34.9523,34.9701,34.8632,34.9167,173032.0
2022-05-31 13:30:00,39.18,39.2,39.04,39.09,594763.0,34.9078,34.9256,34.783,34.8276,594763.0
2022-05-31 13:40:00,39.1,39.23,39.1,39.19,205539.0,34.8365,34.9523,34.8365,34.9167,205539.0
2022-05-31 13:50:00,39.19,39.38,39.19,39.37,196780.0,34.9167,35.0859,34.9167,35.077,196780.0
2022-05-31 14:00:00,39.36,39.37,39.22,39.35,219886.0,35.0681,35.077,34.9434,35.0592,219886.0
2022-05-31 14:10:00,39.35,39.41,39.34,39.4,180288.0,35.0592,35.1127,35.0503,35.1038,180288.0
2022-05-31 14:20:00,39.4,39.43,39.24,39.29,180913.0,35.1038,35.1305,34.9612,35.0058,180913.0
2022-05-31 14:30:00,39.3,39.37,39.23,39.34,186931.0,35.0147,35.077,34.9523,35.0503,186931.0
2022-05-31 14:40:00,39.35,39.37,39.05,39.06,240139.0,35.0592,35.077,34.7919,34.8008,240139.0
2022-05-31 14:50:00,39.06,39.11,38.94,39.04,231428.0,34.8008,34.8454,34.6939,34.783,231428.0
2022-05-31 15:00:00,39.03,39.09,38.9,39.08,209846.0,34.7741,34.8276,34.6583,34.8187,209846.0
2022-05-31 15:10:00,39.07,39.23,39.0,39.16,305300.0,34.8097,34.9523,34.7474,34.8899,305300.0
2022-05-31 15:20:00,39.16,39.32,39.16,39.24,412344.0,34.8899,35.0325,34.8899,34.9612,412344.0
2022-05-31 15:30:00,39.24,39.33,39.19,39.21,460629.0,34.9612,35.0414,34.9167,34.9345,460629.0
2022-05-31 15:40:00,39.21,39.24,39.02,39.04,614629.0,34.9345,34.9612,34.7652,34.783,614629.0
2022-05-31 15:50:00,39.03,39.17,38.69,38.81,1917044.0,34.7741,34.8988,34.4712,34.5781,1917044.0
2022-06-01 09:30:00,39.76,40.66,39.52,39.95,2218041.0,35.4245,36.2264,35.2107,35.5938,2218041.0
2022-06-01 09:40:00,39.97,40.17,39.19,40.1,1364058.0,35.6116,35.7898,34.9167,35.7274,1364058.0
2022-06-01 09:50:00,40.04,40.1,39.51,39.73,627692.0,35.674,35.7274,35.2018,35.3978,627692.0
2022-06-01 10:00:00,39.73,39.78,39.35,39.48,573890.0,35.3978,35.4423,35.0592,35.175,573890.0
2022-06-01 10:10:00,39.49,39.57,39.04,39.33,574053.0,35.1839,35.2552,34.783,35.0414,574053.0
2022-06-01 10:20:00,39.33,39.5,39.22,39.45,281347.0,35.0414,35.1929,34.9434,35.1483,281347.0
2022-06-01 10:30:00,39.45,39.53,39.23,39.46,301516.0,35.1483,35.2196,34.9523,35.1572,301516.0
2022-06-01 10:40:00,39.46,39.57,39.3,39.54,238119.0,35.1572,35.2552,35.0147,35.2285,238119.0
2022-06-01 10:50:00,39.55,39.9,39.46,39.89,250766.0,35.2374,35.5492,35.1572,35.5403,250766.0
2022-06-01 11:00:00,39.89,39.92,39.54,39.59,206835.0,35.5403,35.5671,35.2285,35.273,206835.0
2022-06-01 11:10:00,39.6,39.68,39.51,39.59,218314.0,35.282,35.3532,35.2018,35.273,218314.0
2022-06-01 11:20:00,39.58,39.59,39.25,39.42,242598.0,35.2641,35.273,34.9701,35.1216,242598.0
2022-06-01 11:30:00,39.41,39.7,39.41,39.63,220466.0,35.1127,35.3711,35.1127,35.3087,220466.0
2022-06-01 11:40:00,39.63,39.7,39.48,39.61,146682.0,35.3087,35.3711,35.175,35.2909,146682.0
2022-06-01 11:50:00,39.6,39.97,39.6,39.81,295961.0,35.282,35.6116,35.282,35.4691,295961.0
2022-06-01 12:00:00,39.83,39.87,39.62,39.71,199710.0,35.4869,35.5225,35.2998,35.38,199710.0
2022-06-01 12:10:00,39.71,39.94,39.63,39.93,224969.0,35.38,35.5849,35.3087,35.576,224969.0
2022-06-01 12:20:00,39.91,40.0,39.9,39.92,148660.0,35.5582,35.6383,35.5492,35.5671,148660.0
2022-06-01 12:30:00,39.92,40.01,39.86,40.0,223273.0,35.5671,35.6472,35.5136,35.6383,223273.0
2022-06-01 12:40:00,39.99,40.01,39.9,39.96,125859.0,35.6294,35.6472,35.5492,35.6027,125859.0
2022-06-01 12:50:00,39.96,40.06,39.87,40.03,164776.0,35.6027,35.6918,35.5225,35.6651,164776.0
2022-06-01 13:00:00,40.02,40.22,39.97,40.21,315404.0,35.6562,35.8343,35.6116,35.8254,315404.0
2022-06-01 13:10:00,40.2,40.28,40.09,40.21,217805.0,35.8165,35.8878,35.7185,35.8254,217805.0
2022-06-01 13:20:00,40.21,40.28,39.98,40.16,211072.0,35.8254,35.8878,35.6205,35.7809,211072.0
2022-06-01 13:30:00,40.16,40.35,40.06,40.34,215944.0,35.7809,35.9502,35.6918,35.9413,215944.0
2022-06-01 13:40:00,40.33,40.5,40.21,40.21,453029.0,35.9324,36.0838,35.8254,35.8254,453029.0
2022-06-01 13:50:00,40.2,40.49,40.16,40.39,230334.0,35.8165,36.0749,35.7809,35.9858,230334.0
2022-06-01 14:00:00,40.38,40.79,40.38,40.66,311479.0,35.9769,36.3422,35.9769,36.2264,311479.0
2022-06-01 14:10:00,40.66,40.72,40.54,40.66,192512.0,36.2264,36.2798,36.1195,36.2264,192512.0
2022-06-01 14:20:00,40.66,40.72,40.52,40.62,215495.0,36.2264,36.2798,36.1016,36.1907,215495.0
2022-06-01 14:30:00,40.62,40.67,40.55,40.62,198809.0,36.1907,36.2353,36.1284,36.1907,198809.0
2022-06-01 14:40:00,40.61,40.68,40.53,40.55,178017.0,36.1818,36.2442,36.1105,36.1284,178017.0
2022-06-01 14:50:00,40.54,40.54,40.34,40.41,213593.0,36.1195,36.1195,35.9413,36.0036,213593.0
2022-06-01 15:00:00,40.41,40.61,40.36,40.58,251050.0,36.0036,36.1818,35.9591,36.1551,251050.0
2022-06-01 15:10:00,40.57,40.72,40.55,40.71,255558.0,36.1462,36.2798,36.1284,36.2709,255558.0
2022-06-01 15:20:00,40.7,40.74,40.5,40.52,276269.0,36.262,36.2976,36.0838,36.1016,276269.0
2022-06-01 15:30:00,40.51,40.51,40.33,40.44,584822.0,36.0927,36.0927,35.9324,36.0304,584822.0
2022-06-01 15:40:00,40.44,40.48,40.29,40.38,627010.0,36.0304,36.066,35.8967,35.9769,627010.0
2022-06-01 15:50:00,40.39,40.57,40.31,40.33,1368686.0,35.9858,36.1462,35.9145,35.9324,1368686.0
2022-06-02 09:30:00,39.91,40.04,39.5,40.02,657338.0,35.5582,35.674,35.1929,35.6562,657338.0
2022-06-02 09:40:00,40.04,40.11,39.73,39.89,322291.0,35.674,35.7363,35.3978,35.5403,322291.0
2022-06-02 09:50:00,39.88,39.9,39.55,39.66,384824.0,35.5314,35.5492,35.2374,35.3354,384824.0
2022-06-02 10:00:00,39.65,39.92,39.64,39.71,330001.0,35.3265,35.5671,35.3176,35.38,330001.0
2022-06-02 10:10:00,39.73,39.9,39.51,39.52,312498.0,35.3978,35.5492,35.2018,35.2107,312498.0
2022-06-02 10:20:00,39.52,39.6,39.21,39.33,333523.0,35.2107,35.282,34.9345,35.0414,333523.0
2022-06-02 10:30:00,39.32,39.51,39.26,39.41,393031.0,35.0325,35.2018,34.979,35.1127,393031.0
2022-06-02 10:40:00,39.42,39.55,39.35,39.45,231091.0,35.1216,35.2374,35.0592,35.1483,231091.0
2022-06-02 10:50:00,39.44,39.54,39.36,39.48,139677.0,35.1394,35.2285,35.0681,35.175,139677.0
2022-06-02 11:00:00,39.49,39.69,39.45,39.61,273352.0,35.1839,35.3621,35.1483,35.2909,273352.0
2022-06-02 11:10:00,39.6,39.75,39.56,39.67,191952.0,35.282,35.4156,35.2463,35.3443,191952.0
2022-06-02 11:20:00,39.66,39.85,39.65,39.71,165631.0,35.3354,35.5047,35.3265,35.38,165631.0
2022-06-02 11:30:00,39.72,39.72,39.62,39.67,132665.0,35.3889,35.3889,35.2998,35.3443,132665.0
2022-06-02 11:40:00,39.68,39.89,39.68,39.87,125268.0,35.3532,35.5403,35.3532,35.5225,125268.0
2022-06-02 11:50:00,39.88,39.92,39.76,39.8,149512.0,35.5314,35.5671,35.4245,35.4601,149512.0
2022-06-02 12:00:00,39.81,39.94,39.79,39.88,143377.0,35.4691,35.5849,35.4512,35.5314,143377.0
2022-06-02 12:10:00,39.89,39.99,39.87,39.98,127250.0,35.5403,35.6294,35.5225,35.6205,127250.0
2022-06-02 12:20:00,39.98,40.06,39.94,40.01,221263.0,35.6205,35.6918,35.5849,35.6472,221263.0
2022-06-02 12:30:00,40.01,40.06,39.95,40.01,164002.0,35.6472,35.6918,35.5938,35.6472,164002.0
2022-06-02 12:40:00,40.02,40.04,39.91,40.04,183112.0,35.6562,35.674,35.5582,35.674,183112.0
2022-06-02 12:50:00,40.05,40.2,40.03,40.06,188383.0,35.6829,35.8165,35.6651,35.6918,188383.0
2022-06-02 13:00:00,40.07,40.16,39.97,40.1,105545.0,35.7007,35.7809,35.6116,35.7274,105545.0
2022-06-02 13:10:00,40.09,40.1,39.98,40.06,95113.0,35.7185,35.7274,35.6205,35.6918,95113.0
2022-06-02 13:20:00,40.06,40.06,39.83,39.89,93860.0,35.6918,35.6918,35.4869,35.5403,93860.0
2022-06-02 13:30:00,39.89,39.93,39.77,39.78,81510.0,35.5403,35.576,35.4334,35.4423,81510.0
2022-06-02 13:40:00,39.78,39.79,39.68,39.72,160370.0,35.4423,35.4512,35.3532,35.3889,160370.0
2022-06-02 13:50:00,39.74,39.75,39.61,39.65,164661.0,35.4067,35.4156,35.2909,35.3265,164661.0
2022-06-02 14:00:00,39.65,39.75,39.65,39.69,190967.0,35.3265,35.4156,35.3265,35.3621,190967.0
2022-06-02 14:10:00,39.7,39.75,39.66,39.69,143471.0,35.3711,35.4156,35.3354,35.3621,143471.0
2022-06-02 14:20:00,39.69,39.69,39.61,39.66,149555.0,35.3621,35.3621,35.2909,35.3354,149555.0
2022-06-02 14:30:00,39.66,39.69,39.61,39.66,139783.0,35.3354,35.3621,35.2909,35.3354,139783.0
2022-06-02 14:40:00,39.66,39.7,39.63,39.64,150480.0,35.3354,35.3711,35.3087,35.3176,150480.0
2022-06-02 14:50:00,39.63,39.64,39.43,39.48,247910.0,35.3087,35.3176,35.1305,35.175,247910.0
2022-06-02 15:00:00,39.47,39.56,39.44,39.53,152814.0,35.1661,35.2463,35.1394,35.2196,152814.0
2022-06-02 15:10:00,39.52,39.59,39.51,39.55,146220.0,35.2107,35.273,35.2018,35.2374,146220.0
2022-06-02 15:20:00,39.55,39.65,39.52,39.59,221214.0,35.2374,35.3265,35.2107,35.273,221214.0
2022-06-02 15:30:00,39.59,39.75,39.57,39.68,279954.0,35.273,35.4156,35.2552,35.3532,279954.0
2022-06-02 15:40:00,39.68,39.84,39.65,39.79,383262.0,35.3532,35.4958,35.3265,35.4512,383262.0
2022-06-02 15:50:00,39.8,39.92,39.72,39.89,838436.0,35.4601,35.5671,35.3889,35.5403,838436.0
2022-06-03 09:30:00,39.35,39.68,39.27,39.51,278816.0,35.0592,35.3532,34.9879,35.2018,278816.0
2022-06-03 09:40:00,39.52,39.73,39.46,39.71,228934.0,35.2107,35.3978,35.1572,35.38,228934.0
2022-06-03 09:50:00,39.71,39.83,39.57,39.83,141938.0,35.38,35.4869,35.2552,35.4869,141938.0
2022-06-03 10:00:00,39.83,39.94,39.77,39.89,259856.0,35.4869,35.5849,35.4334,35.5403,259856.0
2022-06-03 10:10:00,39.88,40.28,39.81,40.25,197246.0,35.5314,35.8878,35.4691,35.8611,197246.0
2022-06-03 10:20:00,40.24,40.28,39.91,39.97,169298.0,35.8522,35.8878,35.5582,35.6116,169298.0
2022-06-03 10:30:00,39.96,40.0,39.69,39.74,101491.0,35.6027,35.6383,35.3621,35.4067,101491.0
2022-06-03 10:40:00,39.73,39.9,39.65,39.77,115533.0,35.3978,35.5492,35.3265,35.4334,115533.0
2022-06-03 10:50:00,39.78,39.82,39.68,39.73,65414.0,35.4423,35.478,35.3532,35.3978,65414.0
2022-06-03 11:00:00,39.73,39.76,39.5,39.51,84467.0,35.3978,35.4245,35.1929,35.2018,84467.0
2022-06-03 11:10:00,39.5,39.57,39.46,39.56,102488.0,35.1929,35.2552,35.1572,35.2463,102488.0
2022-06-03 11:20:00,39.55,39.61,39.44,39.5,80294.0,35.2374,35.2909,35.1394,35.1929,80294.0
2022-06-03 11:30:00,39.51,39.75,39.5,39.75,107972.0,35.2018,35.4156,35.1929,35.4156,107972.0
2022-06-03 11:40:00,39.76,39.78,39.63,39.65,66656.0,35.4245,35.4423,35.3087,35.3265,66656.0
2022-06-03 11:50:00,39.65,39.73,39.58,39.7,53521.0,35.3265,35.3978,35.2641,35.3711,53521.0
2022-06-03 12:00:00,39.7,39.81,39.67,39.69,66641.0,35.3711,35.4691,35.3443,35.3621,66641.0
2022-06-03 12:10:00,39.69,39.78,39.65,39.66,44391.0,35.3621,35.4423,35.3265,35.3354,44391.0
2022-06-03 12:20:00,39.65,39.86,39.64,39.82,68244.0,35.3265,35.5136,35.3176,35.478,68244.0
2022-06-03 12:30:00,39.82,39.89,39.77,39.88,44822.0,35.478,35.5403,35.4334,35.5314,44822.0
2022-06-03 12:40:00,39.87,39.89,39.78,39.87,55679.0,35.5225,35.5403,35.4423,35.5225,55679.0
2022-06-03 12:50:00,39.86,40.02,39.8,40.02,91526.0,35.5136,35.6562,35.4601,35.6562,91526.0
2022-06-03 13:00:00,40.02,40.11,39.99,40.02,109827.0,35.6562,35.7363,35.6294,35.6562,109827.0
2022-06-03 13:10:00,40.02,40.06,39.8,39.81,75557.0,35.6562,35.6918,35.4601,35.4691,75557.0
2022-06-03 13:20:00,39.81,39.84,39.75,39.83,60125.0,35.4691,35.4958,35.4156,35.4869,60125.0
2022-06-03 13:30:00,39.81,39.83,39.74,39.78,80059.0,35.4691,35.4869,35.4067,35.4423,80059.0
2022-06-03 13:40:00,39.77,39.83,39.69,39.83,80536.0,35.4334,35.4869,35.3621,35.4869,80536.0
2022-06-03 13:50:00,39.84,39.84,39.78,39.82,68631.0,35.4958,35.4958,35.4423,35.478,68631.0
2022-06-03 14:00:00,39.81,39.89,39.78,39.87,98577.0,35.4691,35.5403,35.4423,35.5225,98577.0
2022-06-03 14:10:00,39.88,39.95,39.88,39.92,61283.0,35.5314,35.5938,35.5314,35.5671,61283.0
2022-06-03 14:20:00,39.91,39.99,39.84,39.98,70196.0,35.5582,35.6294,35.4958,35.6205,70196.0
2022-06-03 14:30:00,39.98,40.01,39.9,39.9,108743.0,35.6205,35.6472,35.5492,35.5492,108743.0
2022-06-03 14:40:00,39.9,39.95,39.87,39.95,65628.0,35.5492,35.5938,35.5225,35.5938,65628.0
2022-06-03 14:50:00,39.94,39.99,39.9,39.93,74653.0,35.5849,35.6294,35.5492,35.576,74653.0
2022-06-03 15:00:00,39.94,39.95,39.74,39.8,118059.0,35.5849,35.5938,35.4067,35.4601,118059.0
2022-06-03 15:10:00,39.8,39.83,39.68,39.76,139719.0,35.4601,35.4869,35.3532,35.4245,139719.0
2022-06-03 15:20:00,39.77,39.82,39.69,39.82,128714.0,35.4334,35.478,35.3621,35.478,128714.0
2022-06-03 15:30:00,39.81,39.91,39.77,39.86,208393.0,35.4691,35.5582,35.4334,35.5136,208393.0
2022-06-03 15:40:00,39.86,39.87,39.7,39.8,277595.0,35.5136,35.5225,35.3711,35.4601,277595.0
2022-06-03 15:50:00,39.79,39.88,39.71,39.8,740017.0,35.4512,35.5314,35.38,35.4601,740017.0
2022-06-06 09:30:00,40.07,40.37,39.97,40.34,366403.0,35.7007,35.968,35.6116,35.9413,366403.0
2022-06-06 09:40:00,40.35,40.56,40.27,40.52,284349.0,35.9502,36.1373,35.8789,36.1016,284349.0
2022-06-06 09:50:00,40.53,40.59,40.33,40.39,171903.0,36.1105,36.164,35.9324,35.9858,171903.0
2022-06-06 10:00:00,40.4,40.5,40.27,40.31,226206.0,35.9947,36.0838,35.8789,35.9145,226206.0
2022-06-06 10:10:00,40.32,40.41,40.17,40.23,124803.0,35.9234,36.0036,35.7898,35.8433,124803.0
2022-06-06 10:20:00,40.23,40.27,40.11,40.11,86183.0,35.8433,35.8789,35.7363,35.7363,86183.0
2022-06-06 10:30:00,40.11,40.18,40.03,40.04,88267.0,35.7363,35.7987,35.6651,35.674,88267.0
2022-06-06 10:40:00,40.05,40.13,39.97,40.11,116416.0,35.6829,35.7542,35.6116,35.7363,116416.0
2022-06-06 10:50:00,40.11,40.14,39.94,40.0,112177.0,35.7363,35.7631,35.5849,35.6383,112177.0
2022-06-06 11:00:00,40.0,40.16,39.96,40.02,184752.0,35.6383,35.7809,35.6027,35.6562,184752.0
2022-06-06 11:10:00,40.02,40.03,39.74,39.76,127843.0,35.6562,35.6651,35.4067,35.4245,127843.0
2022-06-06 11:20:00,39.76,39.8,39.65,39.75,204832.0,35.4245,35.4601,35.3265,35.4156,204832.0
2022-06-06 11:30:00,39.76,39.78,39.62,39.67,111816.0,35.4245,35.4423,35.2998,35.3443,111816.0
2022-06-06 11:40:00,39.68,39.78,39.65,39.71,77820.0,35.3532,35.4423,35.3265,35.38,77820.0
2022-06-06 11:50:00,39.7,39.79,39.68,39.76,122159.0,35.3711,35.4512,35.3532,35.4245,122159.0
2022-06-06 12:00:00,39.76,39.76,39.54,39.56,112316.0,35.4245,35.4245,35.2285,35.2463,112316.0
2022-06-06 12:10:00,39.55,39.61,39.5,39.57,117833.0,35.2374,35.2909,35.1929,35.2552,117833.0
2022-06-06 12:20:00,39.56,39.58,39.47,39.49,159924.0,35.2463,35.2641,35.1661,35.1839,159924.0
2022-06-06 12:30:00,39.48,39.6,39.44,39.59,124439.0,35.175,35.282,35.1394,35.273,124439.0
2022-06-06 12:40:00,39.59,39.64,39.55,39.63,77450.0,35.273,35.3176,35.2374,35.3087,77450.0
2022-06-06 12:50:00,39.63,39.64,39.56,39.6,73026.0,35.3087,35.3176,35.2463,35.282,73026.0
2022-06-06 13:00:00,39.6,39.65,39.55,39.59,89941.0,35.282,35.3265,35.2374,35.273,89941.0
2022-06-06 13:10:00,39.6,39.63,39.52,39.56,89077.0,35.282,35.3087,35.2107,35.2463,89077.0
2022-06-06 13:20:00,39.55,39.62,39.52,39.6,61143.0,35.2374,35.2998,35.2107,35.282,61143.0
2022-06-06 13:30:00,39.59,39.67,39.56,39.65,81520.0,35.273,35.3443,35.2463,35.3265,81520.0
2022-06-06 13:40:00,39.66,39.7,39.62,39.68,76107.0,35.3354,35.3711,35.2998,35.3532,76107.0
2022-06-06 13:50:00,39.68,39.73,39.64,39.71,121046.0,35.3532,35.3978,35.3176,35.38,121046.0
2022-06-06 14:00:00,39.71,39.72,39.65,39.67,92383.0,35.38,35.3889,35.3265,35.3443,92383.0
2022-06-06 14:10:00,39.68,39.7,39.59,39.62,66399.0,35.3532,35.3711,35.273,35.2998,66399.0
2022-06-06 14:20:00,39.62,39.63,39.38,39.41,114089.0,35.2998,35.3087,35.0859,35.1127,114089.0
2022-06-06 14:30:00,39.4,39.5,39.38,39.41,87053.0,35.1038,35.1929,35.0859,35.1127,87053.0
2022-06-06 14:40:00,39.41,39.49,39.36,39.36,109720.0,35.1127,35.1839,35.0681,35.0681,109720.0
2022-06-06 14:50:00,39.36,39.49,39.28,39.45,125773.0,35.0681,35.1839,34.9968,35.1483,125773.0
2022-06-06 15:00:00,39.44,39.48,39.34,39.38,147178.0,35.1394,35.175,35.0503,35.0859,147178.0
2022-06-06 15:10:00,39.38,39.44,39.32,39.34,133357.0,35.0859,35.1394,35.0325,35.0503,133357.0
2022-06-06 15:20:00,39.34,39.45,39.3,39.45,177487.0,35.0503,35.1483,35.0147,35.1483,177487.0
2022-06-06 15:30:00,39.44,39.49,39.34,39.44,206686.0,35.1394,35.1839,35.0503,35.1394,206686.0
2022-06-06 15:40:00,39.43,39.55,39.38,39.44,288159.0,35.1305,35.2374,35.0859,35.1394,288159.0
2022-06-06 15:50:00,39.44,39.57,39.43,39.5,684425.0,35.1394,35.2552,35.1305,35.1929,684425.0
2022-06-07 09:30:00,38.88,38.92,38.61,38.68,348477.0,34.8605,34.8964,34.6184,34.6812,348477.0
2022-06-07 09:40:00,38.69,38.94,38.57,38.93,202345.0,34.6901,34.9143,34.5825,34.9053,202345.0
2022-06-07 09:50:00,38.93,39.14,38.93,39.09,142026.0,34.9053,35.0936,34.9053,35.0488,142026.0
2022-06-07 10:00:00,39.09,39.17,39.04,39.09,120437.0,35.0488,35.1205,35.0039,35.0488,120437.0
2022-06-07 10:10:00,39.08,39.1,38.83,38.89,176497.0,35.0398,35.0577,34.8157,34.8695,176497.0
2022-06-07 10:20:00,38.91,39.18,38.86,39.09,120298.0,34.8874,35.1295,34.8426,35.0488,120298.0
2022-06-07 10:30:00,39.1,39.25,39.08,39.18,74383.0,35.0577,35.1922,35.0398,35.1295,74383.0
2022-06-07 10:40:00,39.18,39.25,39.15,39.19,55669.0,35.1295,35.1922,35.1026,35.1384,55669.0
2022-06-07 10:50:00,39.18,39.19,39.07,39.08,113930.0,35.1295,35.1384,35.0308,35.0398,113930.0
2022-06-07 11:00:00,39.09,39.17,39.03,39.11,61673.0,35.0488,35.1205,34.995,35.0667,61673.0
2022-06-07 11:10:00,39.11,39.16,39.03,39.05,103598.0,35.0667,35.1115,34.995,35.0129,103598.0
2022-06-07 11:20:00,39.05,39.07,38.93,38.96,88132.0,35.0129,35.0308,34.9053,34.9322,88132.0
2022-06-07 11:30:00,38.95,39.02,38.92,39.01,83732.0,34.9233,34.986,34.8964,34.977,83732.0
2022-06-07 11:40:00,39.02,39.03,38.88,38.9,99280.0,34.986,34.995,34.8605,34.8784,99280.0
2022-06-07 11:50:00,38.9,38.98,38.87,38.95,106970.0,34.8784,34.9501,34.8515,34.9233,106970.0
2022-06-07 12:00:00,38.95,39.02,38.91,38.94,66482.0,34.9233,34.986,34.8874,34.9143,66482.0
2022-06-07 12:10:00,38.95,38.98,38.85,38.9,70477.0,34.9233,34.9501,34.8336,34.8784,70477.0
2022-06-07 12:20:00,38.9,39.04,38.88,39.03,53773.0,34.8784,35.0039,34.8605,34.995,53773.0
2022-06-07 12:30:00,39.03,39.14,39.02,39.11,72526.0,34.995,35.0936,34.986,35.0667,72526.0
2022-06-07 12:40:00,39.12,39.23,39.12,39.2,63780.0,35.0757,35.1743,35.0757,35.1474,63780.0
2022-06-07 12:50:00,39.2,39.25,39.16,39.24,76016.0,35.1474,35.1922,35.1115,35.1833,76016.0
2022-06-07 13:00:00,39.24,39.33,39.23,39.31,65485.0,35.1833,35.264,35.1743,35.246,65485.0
2022-06-07 13:10:00,39.31,39.34,39.27,39.31,87270.0,35.246,35.2729,35.2102,35.246,87270.0
2022-06-07 13:20:00,39.3,39.34,39.27,39.3,58313.0,35.2371,35.2729,35.2102,35.2371,58313.0
2022-06-07 13:30:00,39.31,39.32,39.24,39.26,56999.0,35.246,35.255,35.1833,35.2012,56999.0
2022-06-07 13:40:00,39.25,39.26,39.19,39.21,61991.0,35.1922,35.2012,35.1384,35.1564,61991.0
2022-06-07 13:50:00,39.21,39.28,39.2,39.26,97545.0,35.1564,35.2191,35.1474,35.2012,97545.0
2022-06-07 14:00:00,39.26,39.39,39.25,39.39,166292.0,35.2012,35.3178,35.1922,35.3178,166292.0
2022-06-07 14:10:00,39.39,39.44,39.37,39.38,100561.0,35.3178,35.3626,35.2998,35.3088,100561.0
2022-06-07 14:20:00,39.38,39.38,39.29,39.33,75520.0,35.3088,35.3088,35.2281,35.264,75520.0
2022-06-07 14:30:00,39.32,39.38,39.27,39.31,61804.0,35.255,35.3088,35.2102,35.246,61804.0
2022-06-07 14:40:00,39.31,39.33,39.23,39.26,108644.0,35.246,35.264,35.1743,35.2012,108644.0
2022-06-07 14:50:00,39.26,39.33,39.25,39.33,53310.0,35.2012,35.264,35.1922,35.264,53310.0
2022-06-07 15:00:00,39.32,39.41,39.29,39.38,70458.0,35.255,35.3357,35.2281,35.3088,70458.0
2022-06-07 15:10:00,39.38,39.41,39.33,39.39,88968.0,35.3088,35.3357,35.264,35.3178,88968.0
2022-06-07 15:20:00,39.39,39.42,39.31,39.36,160583.0,35.3178,35.3447,35.246,35.2909,160583.0
2022-06-07 15:30:00,39.36,39.46,39.32,39.44,282038.0,35.2909,35.3805,35.255,35.3626,282038.0
2022-06-07 15:40:00,39.44,39.47,39.36,39.39,178252.0,35.3626,35.3895,35.2909,35.3178,178252.0
2022-06-07 15:50:00,39.38,39.42,39.32,39.36,542994.0,35.3088,35.3447,35.255,35.2909,542994.0
2022-06-08 09:30:00,39.01,39.01,38.37,38.65,519222.0,34.977,34.977,34.4032,34.6543,519222.0
2022-06-08 09:40:00,38.65,38.81,38.54,38.72,283358.0,34.6543,34.7977,34.5556,34.717,283358.0
2022-06-08 09:50:00,38.73,38.78,38.56,38.7,177811.0,34.726,34.7708,34.5736,34.6991,177811.0
2022-06-08 10:00:00,38.71,38.73,38.42,38.51,322206.0,34.7081,34.726,34.448,34.5287,322206.0
2022-06-08 10:10:00,38.52,38.54,38.26,38.27,216929.0,34.5377,34.5556,34.3046,34.3136,216929.0
2022-06-08 10:20:00,38.28,38.47,38.25,38.41,169301.0,34.3225,34.4929,34.2956,34.4391,169301.0
2022-06-08 10:30:00,38.41,38.58,38.4,38.52,108519.0,34.4391,34.5915,34.4301,34.5377,108519.0
2022-06-08 10:40:00,38.52,38.58,38.37,38.51,103286.0,34.5377,34.5915,34.4032,34.5287,103286.0
2022-06-08 10:50:00,38.51,38.6,38.51,38.57,95649.0,34.5287,34.6094,34.5287,34.5825,95649.0
2022-06-08 11:00:00,38.57,38.72,38.5,38.72,123474.0,34.5825,34.717,34.5198,34.717,123474.0
2022-06-08 11:10:00,38.72,38.91,38.7,38.88,100679.0,34.717,34.8874,34.6991,34.8605,100679.0
2022-06-08 11:20:00,38.87,38.88,38.8,38.85,79912.0,34.8515,34.8605,34.7888,34.8336,79912.0
2022-06-08 11:30:00,38.86,38.98,38.85,38.91,139792.0,34.8426,34.9501,34.8336,34.8874,139792.0
2022-06-08 11:40:00,38.91,38.95,38.82,38.86,80243.0,34.8874,34.9233,34.8067,34.8426,80243.0
2022-06-08 11:50:00,38.86,38.89,38.76,38.79,77810.0,34.8426,34.8695,34.7529,34.7798,77810.0
2022-06-08 12:00:00,38.77,38.81,38.64,38.66,105720.0,34.7619,34.7977,34.6453,34.6632,105720.0
2022-06-08 12:10:00,38.66,38.7,38.63,38.68,72781.0,34.6632,34.6991,34.6363,34.6812,72781.0
2022-06-08 12:20:00,38.68,38.69,38.55,38.65,128819.0,34.6812,34.6901,34.5646,34.6543,128819.0
2022-06-08 12:30:00,38.66,38.66,38.45,38.45,81725.0,34.6632,34.6632,34.4749,34.4749,81725.0
2022-06-08 12:40:00,38.45,38.47,38.35,38.39,88702.0,34.4749,34.4929,34.3853,34.4211,88702.0
2022-06-08 12:50:00,38.39,38.42,38.33,38.39,86713.0,34.4211,34.448,34.3673,34.4211,86713.0
2022-06-08 13:00:00,38.4,38.43,38.32,38.41,102665.0,34.4301,34.457,34.3584,34.4391,102665.0
2022-06-08 13:10:00,38.41,38.42,38.18,38.2,593109.0,34.4391,34.448,34.2329,34.2508,593109.0
2022-06-08 13:20:00,38.19,38.25,38.07,38.11,454781.0,34.2418,34.2956,34.1342,34.1701,454781.0
2022-06-08 13:30:00,38.1,38.15,37.97,38.02,269007.0,34.1611,34.206,34.0446,34.0894,269007.0
2022-06-08 13:40:00,38.01,38.14,38.0,38.08,178812.0,34.0804,34.197,34.0715,34.1432,178812.0
2022-06-08 13:50:00,38.08,38.1,37.97,37.99,296830.0,34.1432,34.1611,34.0446,34.0625,296830.0
2022-06-08 14:00:00,37.98,38.09,37.98,38.07,155636.0,34.0535,34.1522,34.0535,34.1342,155636.0
2022-06-08 14:10:00,38.07,38.12,38.02,38.08,267923.0,34.1342,34.1791,34.0894,34.1432,267923.0
2022-06-08 14:20:00,38.07,38.14,37.96,38.03,108979.0,34.1342,34.197,34.0356,34.0984,108979.0
2022-06-08 14:30:00,38.03,38.08,37.88,37.91,147039.0,34.0984,34.1432,33.9639,33.9908,147039.0
2022-06-08 14:40:00,37.92,38.07,37.92,38.01,132829.0,33.9997,34.1342,33.9997,34.0804,132829.0
2022-06-08 14:50:00,38.0,38.02,37.88,37.91,115388.0,34.0715,34.0894,33.9639,33.9908,115388.0
2022-06-08 15:00:00,37.91,37.97,37.85,37.93,158899.0,33.9908,34.0446,33.937,34.0087,158899.0
2022-06-08 15:10:00,37.93,38.03,37.92,37.98,137711.0,34.0087,34.0984,33.9997,34.0535,137711.0
2022-06-08 15:20:00,37.99,38.08,37.98,38.07,148335.0,34.0625,34.1432,34.0535,34.1342,148335.0
2022-06-08 15:30:00,38.07,38.25,38.03,38.13,347174.0,34.1342,34.2956,34.0984,34.188,347174.0
2022-06-08 15:40:00,38.13,38.14,37.96,37.98,410375.0,34.188,34.197,34.0356,34.0535,410375.0
2022-06-08 15:50:00,37.99,38.04,37.92,37.98,788778.0,34.0625,34.1073,33.9997,34.0535,788778.0
2022-06-09 09:30:00,37.84,38.12,37.73,37.93,270088.0,33.928,34.1791,33.8294,34.0087,270088.0
2022-06-09 09:40:00,37.94,38.06,37.83,38.04,266350.0,34.0177,34.1253,33.919,34.1073,266350.0
2022-06-09 09:50:00,38.04,38.1,37.87,37.9,205910.0,34.1073,34.1611,33.9549,33.9818,205910.0
2022-06-09 10:00:00,37.91,37.99,37.57,37.57,142533.0,33.9908,34.0625,33.6859,33.6859,142533.0
2022-06-09 10:10:00,37.57,37.64,37.46,37.51,130261.0,33.6859,33.7487,33.5873,33.6321,130261.0
2022-06-09 10:20:00,37.51,37.54,37.39,37.47,158307.0,33.6321,33.659,33.5245,33.5963,158307.0
2022-06-09 10:30:00,37.48,37.57,37.44,37.47,122084.0,33.6052,33.6859,33.5694,33.5963,122084.0
2022-06-09 10:40:00,37.46,37.47,37.24,37.37,163681.0,33.5873,33.5963,33.39,33.5066,163681.0
2022-06-09 10:50:00,37.37,37.37,37.16,37.25,117132.0,33.5066,33.5066,33.3183,33.399,117132.0
2022-06-09 11:00:00,37.23,37.26,37.06,37.15,89865.0,33.3811,33.408,33.2286,33.3093,89865.0
2022-06-09 11:10:00,37.16,37.26,37.14,37.2,83842.0,33.3183,33.408,33.3004,33.3542,83842.0
2022-06-09 11:20:00,37.19,37.28,37.19,37.26,80692.0,33.3452,33.4259,33.3452,33.408,80692.0
2022-06-09 11:30:00,37.27,37.32,37.17,37.3,97828.0,33.4169,33.4618,33.3273,33.4438,97828.0
2022-06-09 11:40:00,37.31,37.44,37.3,37.31,96333.0,33.4528,33.5694,33.4438,33.4528,96333.0
2022-06-09 11:50:00,37.31,37.41,37.28,37.4,47552.0,33.4528,33.5425,33.4259,33.5335,47552.0
2022-06-09 12:00:00,37.4,37.42,37.3,37.32,56066.0,33.5335,33.5514,33.4438,33.4618,56066.0
2022-06-09 12:10:00,37.31,37.32,37.23,37.29,61300.0,33.4528,33.4618,33.3811,33.4349,61300.0
2022-06-09 12:20:00,37.29,37.48,37.29,37.45,115078.0,33.4349,33.6052,33.4349,33.5783,115078.0
2022-06-09 12:30:00,37.46,37.52,37.41,37.49,77851.0,33.5873,33.6411,33.5425,33.6142,77851.0
2022-06-09 12:40:00,37.5,37.56,37.47,37.48,95487.0,33.6232,33.677,33.5963,33.6052,95487.0
2022-06-09 12:50:00,37.49,37.58,37.47,37.55,69160.0,33.6142,33.6949,33.5963,33.668,69160.0
2022-06-09 13:00:00,37.56,37.6,37.53,37.54,49384.0,33.677,33.7128,33.6501,33.659,49384.0
2022-06-09 13:10:00,37.54,37.55,37.47,37.5,55538.0,33.659,33.668,33.5963,33.6232,55538.0
2022-06-09 13:20:00,37.49,37.5,37.33,37.36,69592.0,33.6142,33.6232,33.4707,33.4976,69592.0
2022-06-09 13:30:00,37.35,37.36,37.28,37.32,105513.0,33.4887,33.4976,33.4259,33.4618,105513.0
2022-06-09 13:40:00,37.32,37.42,37.29,37.4,62446.0,33.4618,33.5514,33.4349,33.5335,62446.0
2022-06-09 13:50:00,37.4,37.46,37.39,37.46,60442.0,33.5335,33.5873,33.5245,33.5873,60442.0
2022-06-09 14:00:00,37.46,37.46,37.34,37.37,78270.0,33.5873,33.5873,33.4797,33.5066,78270.0
2022-06-09 14:10:00,37.38,37.4,37.3,37.34,83670.0,33.5156,33.5335,33.4438,33.4797,83670.0
2022-06-09 14:20:00,37.34,37.38,37.2,37.2,157108.0,33.4797,33.5156,33.3542,33.3542,157108.0
2022-06-09 14:30:00,37.2,37.21,37.06,37.11,274450.0,33.3542,33.3631,33.2286,33.2735,274450.0
2022-06-09 14:40:00,37.11,37.14,37.07,37.09,75591.0,33.2735,33.3004,33.2376,33.2555,75591.0
2022-06-09 14:50:00,37.1,37.13,37.0,37.01,80277.0,33.2645,33.2914,33.1748,33.1838,80277.0
2022-06-09 15:00:00,37.01,37.02,36.93,36.94,155098.0,33.1838,33.1928,33.1121,33.121,155098.0
2022-06-09 15:10:00,36.95,37.02,36.94,36.99,127021.0,33.13,33.1928,33.121,33.1659,127021.0
2022-06-09 15:20:00,36.99,37.08,36.96,36.97,254592.0,33.1659,33.2466,33.139,33.1479,254592.0
2022-06-09 15:30:00,36.96,37.06,36.92,37.02,306889.0,33.139,33.2286,33.1031,33.1928,306889.0
2022-06-09 15:40:00,37.02,37.02,36.81,36.85,361595.0,33.1928,33.1928,33.0045,33.0404,361595.0
2022-06-09 15:50:00,36.84,36.89,36.65,36.67,783283.0,33.0314,33.0762,32.861,32.879,783283.0
2022-06-10 09:30:00,35.9,36.23,35.87,36.0,350364.0,32.1886,32.4845,32.1617,32.2782,350364.0
2022-06-10 09:40:00,36.0,36.08,35.8,35.86,268379.0,32.2782,32.35,32.0989,32.1527,268379.0
2022-06-10 09:50:00,35.85,36.13,35.85,35.97,279895.0,32.1437,32.3948,32.1437,32.2513,279895.0
2022-06-10 10:00:00,35.97,35.97,35.7,35.73,169997.0,32.2513,32.2513,32.0092,32.0361,169997.0
2022-06-10 10:10:00,35.74,35.74,35.6,35.63,260523.0,32.0451,32.0451,31.9196,31.9465,260523.0
2022-06-10 10:20:00,35.63,35.64,35.49,35.5,262078.0,31.9465,31.9554,31.821,31.8299,262078.0
2022-06-10 10:30:00,35.5,35.62,35.47,35.58,151147.0,31.8299,31.9375,31.803,31.9017,151147.0
2022-06-10 10:40:00,35.58,35.62,35.5,35.59,125048.0,31.9017,31.9375,31.8299,31.9106,125048.0
2022-06-10 10:50:00,35.59,35.63,35.49,35.5,151956.0,31.9106,31.9465,31.821,31.8299,151956.0
2022-06-10 11:00:00,35.5,35.52,35.41,35.49,137893.0,31.8299,31.8479,31.7492,31.821,137893.0
2022-06-10 11:10:00,35.5,35.55,35.44,35.53,123515.0,31.8299,31.8748,31.7761,31.8568,123515.0
2022-06-10 11:20:00,35.55,35.58,35.39,35.47,131890.0,31.8748,31.9017,31.7313,31.803,131890.0
2022-06-10 11:30:00,35.46,35.48,35.36,35.37,80198.0,31.7941,31.812,31.7044,31.7134,80198.0
2022-06-10 11:40:00,35.37,35.44,35.34,35.35,180341.0,31.7134,31.7761,31.6865,31.6954,180341.0
2022-06-10 11:50:00,35.36,35.51,35.33,35.49,171400.0,31.7044,31.8389,31.6775,31.821,171400.0
2022-06-10 12:00:00,35.48,35.61,35.46,35.59,107764.0,31.812,31.9285,31.7941,31.9106,107764.0
2022-06-10 12:10:00,35.59,35.59,35.48,35.54,109362.0,31.9106,31.9106,31.812,31.8658,109362.0
2022-06-10 12:20:00,35.54,35.62,35.53,35.62,129945.0,31.8658,31.9375,31.8568,31.9375,129945.0
2022-06-10 12:30:00,35.62,35.65,35.57,35.62,98625.0,31.9375,31.9644,31.8927,31.9375,98625.0
2022-06-10 12:40:00,35.61,35.65,35.55,35.56,92332.0,31.9285,31.9644,31.8748,31.8837,92332.0
2022-06-10 12:50:00,35.56,35.61,35.52,35.61,101841.0,31.8837,31.9285,31.8479,31.9285,101841.0
2022-06-10 13:00:00,35.62,35.62,35.49,35.52,121055.0,31.9375,31.9375,31.821,31.8479,121055.0
2022-06-10 13:10:00,35.52,35.59,35.48,35.59,76612.0,31.8479,31.9106,31.812,31.9106,76612.0
2022-06-10 13:20:00,35.59,35.66,35.57,35.65,85073.0,31.9106,31.9734,31.8927,31.9644,85073.0
2022-06-10 13:30:00,35.64,35.66,35.51,35.66,180527.0,31.9554,31.9734,31.8389,31.9734,180527.0
2022-06-10 13:40:00,35.66,35.73,35.59,35.72,82194.0,31.9734,32.0361,31.9106,32.0272,82194.0
2022-06-10 13:50:00,35.71,35.72,35.59,35.66,157054.0,32.0182,32.0272,31.9106,31.9734,157054.0
2022-06-10 14:00:00,35.66,35.72,35.61,35.71,193977.0,31.9734,32.0272,31.9285,32.0182,193977.0
2022-06-10 14:10:00,35.71,35.81,35.7,35.79,82643.0,32.0182,32.1079,32.0092,32.0899,82643.0
2022-06-10 14:20:00,35.8,35.86,35.7,35.75,206232.0,32.0989,32.1527,32.0092,32.0541,206232.0
2022-06-10 14:30:00,35.76,35.81,35.73,35.76,102401.0,32.063,32.1079,32.0361,32.063,102401.0
2022-06-10 14:40:00,35.75,35.76,35.67,35.75,95313.0,32.0541,32.063,31.9823,32.0541,95313.0
2022-06-10 14:50:00,35.75,35.82,35.7,35.8,101518.0,32.0541,32.1168,32.0092,32.0989,101518.0
2022-06-10 15:00:00,35.8,35.83,35.61,35.65,160964.0,32.0989,32.1258,31.9285,31.9644,160964.0
2022-06-10 15:10:00,35.65,35.75,35.63,35.7,167402.0,31.9644,32.0541,31.9465,32.0092,167402.0
2022-06-10 15:20:00,35.71,35.83,35.61,35.75,222379.0,32.0182,32.1258,31.9285,32.0541,222379.0
2022-06-10 15:30:00,35.75,35.75,35.55,35.6,470399.0,32.0541,32.0541,31.8748,31.9196,470399.0
2022-06-10 15:40:00,35.59,35.65,35.42,35.43,444782.0,31.9106,31.9644,31.7582,31.7672,444782.0
2022-06-10 15:50:00,35.44,35.51,35.25,35.25,841490.0,31.7761,31.8389,31.6058,31.6058,841490.0
2022-06-13 09:30:00,34.4,34.68,34.23,34.28,611600.0,30.8436,31.0947,30.6912,30.736,611600.0
2022-06-13 09:40:00,34.27,34.56,34.15,34.42,435618.0,30.7271,30.9871,30.6195,30.8616,435618.0
2022-06-13 09:50:00,34.42,34.52,34.26,34.31,339152.0,30.8616,30.9512,30.7181,30.7629,339152.0
2022-06-13 10:00:00,34.31,34.51,34.21,34.21,307634.0,30.7629,30.9423,30.6733,30.6733,307634.0
2022-06-13 10:10:00,34.21,34.22,33.84,33.85,403048.0,30.6733,30.6823,30.3415,30.3505,403048.0
2022-06-13 10:20:00,33.84,34.0,33.81,34.0,330411.0,30.3415,30.485,30.3146,30.485,330411.0
2022-06-13 10:30:00,33.99,34.07,33.9,33.96,178913.0,30.476,30.5478,30.3953,30.4491,178913.0
2022-06-13 10:40:00,33.95,33.99,33.79,33.83,166673.0,30.4402,30.476,30.2967,30.3326,166673.0
2022-06-13 10:50:00,33.82,33.83,33.75,33.78,141119.0,30.3236,30.3326,30.2608,30.2877,141119.0
2022-06-13 11:00:00,33.77,33.89,33.75,33.8,155561.0,30.2788,30.3864,30.2608,30.3057,155561.0
2022-06-13 11:10:00,33.8,34.13,33.76,34.13,184306.0,30.3057,30.6016,30.2698,30.6016,184306.0
2022-06-13 11:20:00,34.12,34.3,34.08,34.23,331173.0,30.5926,30.754,30.5567,30.6912,331173.0
2022-06-13 11:30:00,34.22,34.32,34.1,34.32,168996.0,30.6823,30.7719,30.5747,30.7719,168996.0
2022-06-13 11:40:00,34.32,34.37,34.18,34.3,137231.0,30.7719,30.8167,30.6464,30.754,137231.0
2022-06-13 11:50:00,34.3,34.33,34.19,34.24,137376.0,30.754,30.7809,30.6554,30.7002,137376.0
2022-06-13 12:00:00,34.23,34.27,34.11,34.16,115587.0,30.6912,30.7271,30.5836,30.6285,115587.0
2022-06-13 12:10:00,34.16,34.29,34.13,34.18,76936.0,30.6285,30.745,30.6016,30.6464,76936.0
2022-06-13 12:20:00,34.19,34.27,34.15,34.2,133828.0,30.6554,30.7271,30.6195,30.6643,133828.0
2022-06-13 12:30:00,34.19,34.4,34.15,34.35,99654.0,30.6554,30.8436,30.6195,30.7988,99654.0
2022-06-13 12:40:00,34.36,34.36,34.19,34.2,132158.0,30.8078,30.8078,30.6554,30.6643,132158.0
2022-06-13 12:50:00,34.2,34.26,34.1,34.12,76505.0,30.6643,30.7181,30.5747,30.5926,76505.0
2022-06-13 13:00:00,34.12,34.14,34.04,34.13,80699.0,30.5926,30.6105,30.5209,30.6016,80699.0
2022-06-13 13:10:00,34.13,34.2,34.11,34.14,76391.0,30.6016,30.6643,30.5836,30.6105,76391.0
2022-06-13 13:20:00,34.14,34.14,34.04,34.07,90853.0,30.6105,30.6105,30.5209,30.5478,90853.0
2022-06-13 13:30:00,34.07,34.22,34.02,34.22,103087.0,30.5478,30.6823,30.5029,30.6823,103087.0
2022-06-13 13:40:00,34.22,34.38,34.19,34.36,89439.0,30.6823,30.8257,30.6554,30.8078,89439.0
2022-06-13 13:50:00,34.36,34.44,34.28,34.42,459696.0,30.8078,30.8795,30.736,30.8616,459696.0
2022-06-13 14:00:00,34.42,34.43,34.11,34.12,122568.0,30.8616,30.8705,30.5836,30.5926,122568.0
2022-06-13 14:10:00,34.12,34.14,34.04,34.07,121784.0,30.5926,30.6105,30.5209,30.5478,121784.0
2022-06-13 14:20:00,34.07,34.12,34.01,34.01,168748.0,30.5478,30.5926,30.494,30.494,168748.0
2022-06-13 14:30:00,34.01,34.1,33.89,34.05,149467.0,30.494,30.5747,30.3864,30.5298,149467.0
2022-06-13 14:40:00,34.05,34.13,34.04,34.07,181522.0,30.5298,30.6016,30.5209,30.5478,181522.0
2022-06-13 14:50:00,34.07,34.09,33.94,33.99,323628.0,30.5478,30.5657,30.4312,30.476,323628.0
2022-06-13 15:00:00,33.98,34.08,33.94,33.95,143838.0,30.4671,30.5567,30.4312,30.4402,143838.0
2022-06-13 15:10:00,33.95,34.15,33.83,33.97,342568.0,30.4402,30.6195,30.3326,30.4581,342568.0
2022-06-13 15:20:00,33.97,34.01,33.8,33.8,275280.0,30.4581,30.494,30.3057,30.3057,275280.0
2022-06-13 15:30:00,33.8,33.89,33.74,33.75,335658.0,30.3057,30.3864,30.2519,30.2608,335658.0
2022-06-13 15:40:00,33.76,33.77,33.64,33.71,591741.0,30.2698,30.2788,30.1622,30.225,591741.0
2022-06-13 15:50:00,33.72,33.77,33.6,33.77,931809.0,30.2339,30.2788,30.1263,30.2788,931809.0
2022-06-14 09:30:00,33.9,33.9,33.41,33.66,525260.0,30.3953,30.3953,29.956,30.1801,525260.0
2022-06-14 09:40:00,33.66,34.0,33.58,33.96,298278.0,30.1801,30.485,30.1084,30.4491,298278.0
2022-06-14 09:50:00,33.96,34.1,33.78,34.07,168349.0,30.4491,30.5747,30.2877,30.5478,168349.0
2022-06-14 10:00:00,34.06,34.13,33.91,33.95,202872.0,30.5388,30.6016,30.4043,30.4402,202872.0
2022-06-14 10:10:00,33.96,34.08,33.91,33.94,128892.0,30.4491,30.5567,30.4043,30.4312,128892.0
2022-06-14 10:20:00,33.94,34.01,33.82,33.82,134839.0,30.4312,30.494,30.3236,30.3236,134839.0
2022-06-14 10:30:00,33.82,33.97,33.78,33.88,164736.0,30.3236,30.4581,30.2877,30.3774,164736.0
2022-06-14 10:40:00,33.87,33.91,33.77,33.9,155983.0,30.3684,30.4043,30.2788,30.3953,155983.0
2022-06-14 10:50:00,33.9,33.95,33.84,33.84,159495.0,30.3953,30.4402,30.3415,30.3415,159495.0
2022-06-14 11:00:00,33.84,33.93,33.7,33.72,123470.0,30.3415,30.4222,30.216,30.2339,123470.0
2022-06-14 11:10:00,33.72,33.75,33.64,33.69,126061.0,30.2339,30.2608,30.1622,30.207,126061.0
2022-06-14 11:20:00,33.69,33.75,33.58,33.7,141220.0,30.207,30.2608,30.1084,30.216,141220.0
2022-06-14 11:30:00,33.7,33.81,33.59,33.71,154214.0,30.216,30.3146,30.1174,30.225,154214.0
2022-06-14 11:40:00,33.71,33.81,33.7,33.73,220745.0,30.225,30.3146,30.216,30.2429,220745.0
2022-06-14 11:50:00,33.73,33.8,33.67,33.79,242356.0,30.2429,30.3057,30.1891,30.2967,242356.0
2022-06-14 12:00:00,33.78,33.79,33.55,33.55,185260.0,30.2877,30.2967,30.0815,30.0815,185260.0
2022-06-14 12:10:00,33.55,33.61,33.45,33.61,136036.0,30.0815,30.1353,29.9919,30.1353,136036.0
2022-06-14 12:20:00,33.62,33.62,33.5,33.59,168130.0,30.1443,30.1443,30.0367,30.1174,168130.0
2022-06-14 12:30:00,33.58,33.61,33.39,33.41,258219.0,30.1084,30.1353,29.9381,29.956,258219.0
2022-06-14 12:40:00,33.41,33.44,33.38,33.42,168406.0,29.956,29.9829,29.9291,29.965,168406.0
2022-06-14 12:50:00,33.41,33.55,33.36,33.51,138838.0,29.956,30.0815,29.9112,30.0457,138838.0
2022-06-14 13:00:00,33.51,33.7,33.49,33.7,150670.0,30.0457,30.216,30.0277,30.216,150670.0
2022-06-14 13:10:00,33.7,33.88,33.66,33.87,246277.0,30.216,30.3774,30.1801,30.3684,246277.0
2022-06-14 13:20:00,33.87,33.95,33.69,33.7,203460.0,30.3684,30.4402,30.207,30.216,203460.0
2022-06-14 13:30:00,33.69,33.73,33.58,33.59,123153.0,30.207,30.2429,30.1084,30.1174,123153.0
2022-06-14 13:40:00,33.59,33.6,33.5,33.55,178975.0,30.1174,30.1263,30.0367,30.0815,178975.0
2022-06-14 13:50:00,33.56,33.61,33.54,33.55,107378.0,30.0905,30.1353,30.0726,30.0815,107378.0
2022-06-14 14:00:00,33.56,33.71,33.56,33.69,141138.0,30.0905,30.225,30.0905,30.207,141138.0
2022-06-14 14:10:00,33.69,33.69,33.57,33.65,98940.0,30.207,30.207,30.0994,30.1712,98940.0
2022-06-14 14:20:00,33.66,33.68,33.58,33.64,134752.0,30.1801,30.1981,30.1084,30.1622,134752.0
2022-06-14 14:30:00,33.65,33.75,33.59,33.73,176506.0,30.1712,30.2608,30.1174,30.2429,176506.0
2022-06-14 14:40:00,33.72,33.73,33.54,33.55,137358.0,30.2339,30.2429,30.0726,30.0815,137358.0
2022-06-14 14:50:00,33.55,33.7,33.53,33.65,339393.0,30.0815,30.216,30.0636,30.1712,339393.0
2022-06-14 15:00:00,33.65,33.69,33.49,33.51,259624.0,30.1712,30.207,30.0277,30.0457,259624.0
2022-06-14 15:10:00,33.51,33.52,33.4,33.44,268520.0,30.0457,30.0546,29.947,29.9829,268520.0
2022-06-14 15:20:00,33.44,33.65,33.42,33.63,433630.0,29.9829,30.1712,29.965,30.1532,433630.0
2022-06-14 15:30:00,33.63,33.83,33.61,33.79,330221.0,30.1532,30.3326,30.1353,30.2967,330221.0
2022-06-14 15:40:00,33.79,33.87,33.72,33.82,430468.0,30.2967,30.3684,30.2339,30.3236,430468.0
2022-06-14 15:50:00,33.83,33.86,33.7,33.77,926297.0,30.3326,30.3595,30.216,30.2788,926297.0
2022-06-15 09:30:00,34.26,34.34,34.01,34.05,300911.0,30.7181,30.7898,30.494,30.5298,300911.0
2022-06-15 09:40:00,34.06,34.24,34.06,34.18,209728.0,30.5388,30.7002,30.5388,30.6464,209728.0
2022-06-15 09:50:00,34.17,34.21,34.05,34.16,125312.0,30.6374,30.6733,30.5298,30.6285,125312.0
2022-06-15 10:00:00,34.15,34.4,34.15,34.31,175368.0,30.6195,30.8436,30.6195,30.7629,175368.0
2022-06-15 10:10:00,34.32,34.54,34.29,34.5,320199.0,30.7719,30.9692,30.745,30.9333,320199.0
2022-06-15 10:20:00,34.5,34.59,34.44,34.53,256456.0,30.9333,31.014,30.8795,30.9602,256456.0
2022-06-15 10:30:00,34.54,34.54,34.36,34.37,228361.0,30.9692,30.9692,30.8078,30.8167,228361.0
2022-06-15 10:40:00,34.37,34.39,34.28,34.33,179385.0,30.8167,30.8347,30.736,30.7809,179385.0
2022-06-15 10:50:00,34.32,34.35,34.23,34.26,144083.0,30.7719,30.7988,30.6912,30.7181,144083.0
2022-06-15 11:00:00,34.26,34.33,34.26,34.3,102218.0,30.7181,30.7809,30.7181,30.754,102218.0
2022-06-15 11:10:00,34.29,34.32,34.22,34.26,158243.0,30.745,30.7719,30.6823,30.7181,158243.0
2022-06-15 11:20:00,34.26,34.31,34.21,34.24,127303.0,30.7181,30.7629,30.6733,30.7002,127303.0
2022-06-15 11:30:00,34.24,34.3,34.21,34.23,105380.0,30.7002,30.754,30.6733,30.6912,105380.0
2022-06-15 11:40:00,34.22,34.29,34.2,34.29,125834.0,30.6823,30.745,30.6643,30.745,125834.0
2022-06-15 11:50:00,34.28,34.39,34.26,34.38,87570.0,30.736,30.8347,30.7181,30.8257,87570.0
2022-06-15 12:00:00,34.38,34.48,34.37,34.41,84945.0,30.8257,30.9154,30.8167,30.8526,84945.0
2022-06-15 12:10:00,34.42,34.51,34.39,34.47,233836.0,30.8616,30.9423,30.8347,30.9064,233836.0
2022-06-15 12:20:00,34.47,34.54,34.45,34.5,95598.0,30.9064,30.9692,30.8885,30.9333,95598.0
2022-06-15 12:30:00,34.51,34.51,34.37,34.4,102865.0,30.9423,30.9423,30.8167,30.8436,102865.0
2022-06-15 12:40:00,34.41,34.41,34.26,34.29,110146.0,30.8526,30.8526,30.7181,30.745,110146.0
2022-06-15 12:50:00,34.3,34.3,34.15,34.19,105976.0,30.754,30.754,30.6195,30.6554,105976.0
2022-06-15 13:00:00,34.19,34.25,34.18,34.21,114682.0,30.6554,30.7091,30.6464,30.6733,114682.0
2022-06-15 13:10:00,34.21,34.27,34.19,34.25,83447.0,30.6733,30.7271,30.6554,30.7091,83447.0
2022-06-15 13:20:00,34.25,34.36,34.23,34.33,109075.0,30.7091,30.8078,30.6912,30.7809,109075.0
2022-06-15 13:30:00,34.33,34.34,34.25,34.3,107953.0,30.7809,30.7898,30.7091,30.754,107953.0
2022-06-15 13:40:00,34.3,34.32,34.24,34.25,216474.0,30.754,30.7719,30.7002,30.7091,216474.0
2022-06-15 13:50:00,34.24,34.48,34.2,34.42,232544.0,30.7002,30.9154,30.6643,30.8616,232544.0
2022-06-15 14:00:00,34.4,34.69,34.02,34.15,595420.0,30.8436,31.1037,30.5029,30.6195,595420.0
2022-06-15 14:10:00,34.15,34.34,34.04,34.25,217172.0,30.6195,30.7898,30.5209,30.7091,217172.0
2022-06-15 14:20:00,34.26,34.35,34.07,34.09,185142.0,30.7181,30.7988,30.5478,30.5657,185142.0
2022-06-15 14:30:00,34.09,34.46,33.87,34.35,612764.0,30.5657,30.8974,30.3684,30.7988,612764.0
2022-06-15 14:40:00,34.35,34.85,34.28,34.58,439363.0,30.7988,31.2471,30.736,31.005,439363.0
2022-06-15 14:50:00,34.57,34.67,34.3,34.42,314723.0,30.9961,31.0857,30.754,30.8616,314723.0
2022-06-15 15:00:00,34.42,34.61,34.39,34.59,314671.0,30.8616,31.0319,30.8347,31.014,314671.0
2022-06-15 15:10:00,34.58,34.63,34.37,34.48,220327.0,31.005,31.0499,30.8167,30.9154,220327.0
2022-06-15 15:20:00,34.48,34.81,34.48,34.77,298283.0,30.9154,31.2113,30.9154,31.1754,298283.0
2022-06-15 15:30:00,34.77,34.94,34.67,34.7,419552.0,31.1754,31.3278,31.0857,31.1126,419552.0
2022-06-15 15:40:00,34.7,34.73,34.5,34.56,374160.0,31.1126,31.1395,30.9333,30.9871,374160.0
2022-06-15 15:50:00,34.56,34.56,34.34,34.41,786297.0,30.9871,30.9871,30.7898,30.8526,786297.0
2022-06-16 09:30:00,33.65,33.67,33.25,33.3,285186.0,30.1712,30.1891,29.8125,29.8574,285186.0
2022-06-16 09:40:00,33.28,33.45,33.25,33.41,358598.0,29.8394,29.9919,29.8125,29.956,358598.0
2022-06-16 09:50:00,33.39,33.39,33.26,33.28,379398.0,29.9381,29.9381,29.8215,29.8394,379398.0
2022-06-16 10:00:00,33.27,33.31,33.12,33.22,270431.0,29.8305,29.8663,29.696,29.7856,270431.0
2022-06-16 10:10:00,33.21,33.21,32.93,32.94,454944.0,29.7767,29.7767,29.5256,29.5346,454944.0
2022-06-16 10:20:00,32.93,33.02,32.88,32.97,282137.0,29.5256,29.6063,29.4808,29.5615,282137.0
2022-06-16 10:30:00,32.97,33.0,32.85,32.89,198837.0,29.5615,29.5884,29.4539,29.4897,198837.0
2022-06-16 10:40:00,32.89,32.91,32.7,32.73,318747.0,29.4897,29.5077,29.3194,29.3463,318747.0
2022-06-16 10:50:00,32.72,32.76,32.58,32.73,198232.0,29.3373,29.3732,29.2118,29.3463,198232.0
2022-06-16 11:00:00,32.72,32.88,32.72,32.8,185411.0,29.3373,29.4808,29.3373,29.4091,185411.0
2022-06-16 11:10:00,32.79,32.95,32.73,32.85,232021.0,29.4001,29.5435,29.3463,29.4539,232021.0
2022-06-16 11:20:00,32.85,33.15,32.81,33.05,278089.0,29.4539,29.7229,29.418,29.6332,278089.0
2022-06-16 11:30:00,33.05,33.07,32.92,33.06,302642.0,29.6332,29.6511,29.5166,29.6422,302642.0
2022-06-16 11:40:00,33.06,33.08,32.87,32.96,161725.0,29.6422,29.6601,29.4718,29.5525,161725.0
2022-06-16 11:50:00,32.95,33.05,32.92,33.05,150478.0,29.5435,29.6332,29.5166,29.6332,150478.0
2022-06-16 12:00:00,33.05,33.08,32.88,32.89,168360.0,29.6332,29.6601,29.4808,29.4897,168360.0
2022-06-16 12:10:00,32.89,32.98,32.81,32.81,186568.0,29.4897,29.5704,29.418,29.418,186568.0
2022-06-16 12:20:00,32.81,32.91,32.77,32.9,167723.0,29.418,29.5077,29.3822,29.4987,167723.0
2022-06-16 12:30:00,32.9,32.9,32.76,32.77,152238.0,29.4987,29.4987,29.3732,29.3822,152238.0
2022-06-16 12:40:00,32.77,32.91,32.76,32.89,138509.0,29.3822,29.5077,29.3732,29.4897,138509.0
2022-06-16 12:50:00,32.89,32.9,32.78,32.82,126165.0,29.4897,29.4987,29.3911,29.427,126165.0
2022-06-16 13:00:00,32.83,32.92,32.75,32.9,175840.0,29.436,29.5166,29.3642,29.4987,175840.0
2022-06-16 13:10:00,32.9,32.93,32.79,32.8,133093.0,29.4987,29.5256,29.4001,29.4091,133093.0
2022-06-16 13:20:00,32.8,32.86,32.68,32.82,249630.0,29.4091,29.4629,29.3015,29.427,249630.0
2022-06-16 13:30:00,32.81,32.86,32.73,32.78,150606.0,29.418,29.4629,29.3463,29.3911,150606.0
2022-06-16 13:40:00,32.78,32.81,32.6,32.65,273137.0,29.3911,29.418,29.2297,29.2746,273137.0
2022-06-16 13:50:00,32.66,32.71,32.59,32.6,154232.0,29.2835,29.3284,29.2208,29.2297,154232.0
2022-06-16 14:00:00,32.6,32.64,32.52,32.55,152222.0,29.2297,29.2656,29.158,29.1849,152222.0
2022-06-16 14:10:00,32.55,32.63,32.54,32.62,128908.0,29.1849,29.2566,29.1759,29.2477,128908.0
2022-06-16 14:20:00,32.62,32.63,32.49,32.52,157134.0,29.2477,29.2566,29.1311,29.158,157134.0
2022-06-16 14:30:00,32.51,32.57,32.47,32.5,172310.0,29.149,29.2028,29.1132,29.1401,172310.0
2022-06-16 14:40:00,32.5,32.63,32.39,32.41,170873.0,29.1401,29.2566,29.0414,29.0594,170873.0
2022-06-16 14:50:00,32.41,32.44,32.3,32.33,389792.0,29.0594,29.0863,28.9607,28.9876,389792.0
2022-06-16 15:00:00,32.33,32.67,32.31,32.66,307510.0,28.9876,29.2925,28.9697,29.2835,307510.0
2022-06-16 15:10:00,32.66,32.72,32.52,32.64,181838.0,29.2835,29.3373,29.158,29.2656,181838.0
2022-06-16 15:20:00,32.64,32.77,32.63,32.68,201915.0,29.2656,29.3822,29.2566,29.3015,201915.0
2022-06-16 15:30:00,32.68,32.71,32.52,32.61,265612.0,29.3015,29.3284,29.158,29.2387,265612.0
2022-06-16 15:40:00,32.61,32.69,32.43,32.46,461583.0,29.2387,29.3104,29.0773,29.1042,461583.0
2022-06-16 15:50:00,32.46,32.75,32.45,32.75,1033625.0,29.1042,29.3642,29.0952,29.3642,1033625.0
2022-06-17 09:30:00,32.88,33.01,32.75,32.97,1005657.0,29.4808,29.5973,29.3642,29.5615,1005657.0
2022-06-17 09:40:00,32.98,33.24,32.98,33.23,318588.0,29.5704,29.8036,29.5704,29.7946,318588.0
2022-06-17 09:50:00,33.22,33.47,33.21,33.4,226162.0,29.7856,30.0098,29.7767,29.947,226162.0
2022-06-17 10:00:00,33.39,33.41,33.16,33.21,294535.0,29.9381,29.956,29.7318,29.7767,294535.0
2022-06-17 10:10:00,33.22,33.3,33.02,33.03,289501.0,29.7856,29.8574,29.6063,29.6153,289501.0
2022-06-17 10:20:00,33.03,33.04,32.85,32.92,382717.0,29.6153,29.6242,29.4539,29.5166,382717.0
2022-06-17 10:30:00,32.92,32.97,32.76,32.77,157798.0,29.5166,29.5615,29.3732,29.3822,157798.0
2022-06-17 10:40:00,32.77,32.82,32.63,32.72,117197.0,29.3822,29.427,29.2566,29.3373,117197.0
2022-06-17 10:50:00,32.7,32.91,32.7,32.88,175953.0,29.3194,29.5077,29.3194,29.4808,175953.0
2022-06-17 11:00:00,32.89,33.16,32.8,33.14,158555.0,29.4897,29.7318,29.4091,29.7139,158555.0
2022-06-17 11:10:00,33.14,33.26,33.06,33.23,188685.0,29.7139,29.8215,29.6422,29.7946,188685.0
2022-06-17 11:20:00,33.24,33.27,33.08,33.2,241676.0,29.8036,29.8305,29.6601,29.7677,241676.0
2022-06-17 11:30:00,33.2,33.27,33.11,33.17,96621.0,29.7677,29.8305,29.687,29.7408,96621.0
2022-06-17 11:40:00,33.18,33.23,33.11,33.12,125872.0,29.7498,29.7946,29.687,29.696,125872.0
2022-06-17 11:50:00,33.13,33.17,32.97,33.05,208448.0,29.7049,29.7408,29.5615,29.6332,208448.0
2022-06-17 12:00:00,33.04,33.06,32.93,33.02,110822.0,29.6242,29.6422,29.5256,29.6063,110822.0
2022-06-17 12:10:00,33.02,33.26,33.02,33.08,180100.0,29.6063,29.8215,29.6063,29.6601,180100.0
2022-06-17 12:20:00,33.08,33.19,33.07,33.13,108419.0,29.6601,29.7587,29.6511,29.7049,108419.0
2022-06-17 12:30:00,33.13,33.17,33.07,33.17,102272.0,29.7049,29.7408,29.6511,29.7408,102272.0
2022-06-17 12:40:00,33.18,33.25,33.11,33.22,185025.0,29.7498,29.8125,29.687,29.7856,185025.0
2022-06-17 12:50:00,33.23,33.23,33.11,33.2,126605.0,29.7946,29.7946,29.687,29.7677,126605.0
2022-06-17 13:00:00,33.2,33.43,33.17,33.42,184312.0,29.7677,29.9739,29.7408,29.965,184312.0
2022-06-17 13:10:00,33.42,33.54,33.38,33.49,137907.0,29.965,30.0726,29.9291,30.0277,137907.0
2022-06-17 13:20:00,33.48,33.51,33.37,33.39,135574.0,30.0188,30.0457,29.9201,29.9381,135574.0
2022-06-17 13:30:00,33.39,33.49,33.34,33.43,113993.0,29.9381,30.0277,29.8932,29.9739,113993.0
2022-06-17 13:40:00,33.44,33.52,33.4,33.5,182063.0,29.9829,30.0546,29.947,30.0367,182063.0
2022-06-17 13:50:00,33.5,33.59,33.47,33.54,132785.0,30.0367,30.1174,30.0098,30.0726,132785.0
2022-06-17 14:00:00,33.54,33.58,33.49,33.55,154145.0,30.0726,30.1084,30.0277,30.0815,154145.0
2022-06-17 14:10:00,33.55,33.64,33.51,33.61,151544.0,30.0815,30.1622,30.0457,30.1353,151544.0
2022-06-17 14:20:00,33.62,33.7,33.6,33.64,191033.0,30.1443,30.216,30.1263,30.1622,191033.0
2022-06-17 14:30:00,33.64,33.69,33.54,33.69,138310.0,30.1622,30.207,30.0726,30.207,138310.0
2022-06-17 14:40:00,33.69,33.77,33.63,33.64,154127.0,30.207,30.2788,30.1532,30.1622,154127.0
2022-06-17 14:50:00,33.63,33.64,33.55,33.59,150957.0,30.1532,30.1622,30.0815,30.1174,150957.0
2022-06-17 15:00:00,33.59,33.7,33.58,33.59,218684.0,30.1174,30.216,30.1084,30.1174,218684.0
2022-06-17 15:10:00,33.59,33.59,33.44,33.53,303212.0,30.1174,30.1174,29.9829,30.0636,303212.0
2022-06-17 15:20:00,33.52,33.74,33.52,33.68,244840.0,30.0546,30.2519,30.0546,30.1981,244840.0
2022-06-17 15:30:00,33.69,33.81,33.63,33.8,479331.0,30.207,30.3146,30.1532,30.3057,479331.0
2022-06-17 15:40:00,33.8,33.81,33.57,33.63,580083.0,30.3057,30.3146,30.0994,30.1532,580083.0
2022-06-17 15:50:00,33.63,33.67,33.54,33.59,1348108.0,30.1532,30.1891,30.0726,30.1174,1348108.0
2022-06-21 09:30:00,34.46,34.88,34.36,34.54,508133.0,30.8974,31.274,30.8078,30.9692,508133.0
2022-06-21 09:40:00,34.53,34.69,34.38,34.56,358997.0,30.9602,31.1037,30.8257,30.9871,358997.0
2022-06-21 09:50:00,34.56,34.87,34.52,34.85,257151.0,30.9871,31.2651,30.9512,31.2471,257151.0
2022-06-21 10:00:00,34.84,34.89,34.77,34.81,208892.0,31.2382,31.283,31.1754,31.2113,208892.0
2022-06-21 10:10:00,34.82,34.89,34.75,34.76,136802.0,31.2202,31.283,31.1575,31.1664,136802.0
2022-06-21 10:20:00,34.76,34.77,34.55,34.61,166400.0,31.1664,31.1754,30.9781,31.0319,166400.0
2022-06-21 10:30:00,34.61,34.71,34.58,34.69,160843.0,31.0319,31.1216,31.005,31.1037,160843.0
2022-06-21 10:40:00,34.68,34.76,34.62,34.66,171277.0,31.0947,31.1664,31.0409,31.0768,171277.0
2022-06-21 10:50:00,34.67,34.69,34.6,34.65,97093.0,31.0857,31.1037,31.023,31.0678,97093.0
2022-06-21 11:00:00,34.65,34.68,34.61,34.62,109132.0,31.0678,31.0947,31.0319,31.0409,109132.0
2022-06-21 11:10:00,34.61,34.62,34.47,34.6,235066.0,31.0319,31.0409,30.9064,31.023,235066.0
2022-06-21 11:20:00,34.6,34.62,34.53,34.55,72294.0,31.023,31.0409,30.9602,30.9781,72294.0
2022-06-21 11:30:00,34.55,34.57,34.45,34.47,168804.0,30.9781,30.9961,30.8885,30.9064,168804.0
2022-06-21 11:40:00,34.47,34.56,34.45,34.55,91361.0,30.9064,30.9871,30.8885,30.9781,91361.0
2022-06-21 11:50:00,34.55,34.56,34.39,34.39,147955.0,30.9781,30.9871,30.8347,30.8347,147955.0
2022-06-21 12:00:00,34.39,34.48,34.38,34.41,114696.0,30.8347,30.9154,30.8257,30.8526,114696.0
2022-06-21 12:10:00,34.41,34.47,34.4,34.46,76871.0,30.8526,30.9064,30.8436,30.8974,76871.0
2022-06-21 12:20:00,34.47,34.49,34.44,34.46,88984.0,30.9064,30.9243,30.8795,30.8974,88984.0
2022-06-21 12:30:00,34.47,34.49,34.41,34.45,113618.0,30.9064,30.9243,30.8526,30.8885,113618.0
2022-06-21 12:40:00,34.45,34.47,34.29,34.33,214993.0,30.8885,30.9064,30.745,30.7809,214993.0
2022-06-21 12:50:00,34.33,34.4,34.28,34.38,202220.0,30.7809,30.8436,30.736,30.8257,202220.0
2022-06-21 13:00:00,34.38,34.38,34.25,34.26,179309.0,30.8257,30.8257,30.7091,30.7181,179309.0
2022-06-21 13:10:00,34.25,34.37,34.24,34.32,173123.0,30.7091,30.8167,30.7002,30.7719,173123.0
2022-06-21 13:20:00,34.33,34.33,34.23,34.32,137127.0,30.7809,30.7809,30.6912,30.7719,137127.0
2022-06-21 13:30:00,34.32,34.38,34.23,34.26,235595.0,30.7719,30.8257,30.6912,30.7181,235595.0
2022-06-21 13:40:00,34.25,34.25,34.15,34.17,227665.0,30.7091,30.7091,30.6195,30.6374,227665.0
2022-06-21 13:50:00,34.16,34.2,34.12,34.15,217511.0,30.6285,30.6643,30.5926,30.6195,217511.0
2022-06-21 14:00:00,34.15,34.18,34.1,34.17,158094.0,30.6195,30.6464,30.5747,30.6374,158094.0
2022-06-21 14:10:00,34.18,34.2,34.11,34.12,177861.0,30.6464,30.6643,30.5836,30.5926,177861.0
2022-06-21 14:20:00,34.12,34.13,34.06,34.13,168404.0,30.5926,30.6016,30.5388,30.6016,168404.0
2022-06-21 14:30:00,34.13,34.22,34.11,34.12,110537.0,30.6016,30.6823,30.5836,30.5926,110537.0
2022-06-21 14:40:00,34.11,34.18,34.09,34.11,191955.0,30.5836,30.6464,30.5657,30.5836,191955.0
2022-06-21 14:50:00,34.11,34.27,34.1,34.25,139367.0,30.5836,30.7271,30.5747,30.7091,139367.0
2022-06-21 15:00:00,34.26,34.32,34.24,34.29,162277.0,30.7181,30.7719,30.7002,30.745,162277.0
2022-06-21 15:10:00,34.28,34.32,34.25,34.26,177034.0,30.736,30.7719,30.7091,30.7181,177034.0
2022-06-21 15:20:00,34.25,34.3,34.23,34.28,164541.0,30.7091,30.754,30.6912,30.736,164541.0
2022-06-21 15:30:00,34.29,34.36,34.25,34.33,311114.0,30.745,30.8078,30.7091,30.7809,311114.0
2022-06-21 15:40:00,34.33,34.34,34.28,34.3,296426.0,30.7809,30.7898,30.736,30.754,296426.0
2022-06-21 15:50:00,34.3,34.36,34.27,34.29,656328.0,30.754,30.8078,30.7271,30.745,656328.0
2022-06-22 09:30:00,33.68,34.12,33.68,33.9,306592.0,30.1981,30.5926,30.1981,30.3953,306592.0
2022-06-22 09:40:00,33.88,33.91,33.62,33.8,288095.0,30.3774,30.4043,30.1443,30.3057,288095.0
2022-06-22 09:50:00,33.8,33.81,33.6,33.62,227759.0,30.3057,30.3146,30.1263,30.1443,227759.0
2022-06-22 10:00:00,33.61,33.63,33.48,33.5,242415.0,30.1353,30.1532,30.0188,30.0367,242415.0
2022-06-22 10:10:00,33.5,33.81,33.48,33.75,231634.0,30.0367,30.3146,30.0188,30.2608,231634.0
2022-06-22 10:20:00,33.75,33.92,33.67,33.89,206987.0,30.2608,30.4133,30.1891,30.3864,206987.0
2022-06-22 10:30:00,33.89,33.91,33.76,33.86,166966.0,30.3864,30.4043,30.2698,30.3595,166966.0
2022-06-22 10:40:00,33.87,33.95,33.76,33.81,166032.0,30.3684,30.4402,30.2698,30.3146,166032.0
2022-06-22 10:50:00,33.81,33.85,33.74,33.81,109320.0,30.3146,30.3505,30.2519,30.3146,109320.0
2022-06-22 11:00:00,33.82,33.82,33.68,33.72,157138.0,30.3236,30.3236,30.1981,30.2339,157138.0
2022-06-22 11:10:00,33.71,33.83,33.7,33.81,162795.0,30.225,30.3326,30.216,30.3146,162795.0
2022-06-22 11:20:00,33.8,33.86,33.74,33.83,116680.0,30.3057,30.3595,30.2519,30.3326,116680.0
2022-06-22 11:30:00,33.84,33.92,33.82,33.86,171491.0,30.3415,30.4133,30.3236,30.3595,171491.0
2022-06-22 11:40:00,33.87,33.87,33.69,33.75,218854.0,30.3684,30.3684,30.207,30.2608,218854.0
2022-06-22 11:50:00,33.75,33.77,33.48,33.51,197244.0,30.2608,30.2788,30.0188,30.0457,197244.0
2022-06-22 12:00:00,33.51,33.59,33.4,33.43,199706.0,30.0457,30.1174,29.947,29.9739,199706.0
2022-06-22 12:10:00,33.44,33.56,33.43,33.55,75417.0,29.9829,30.0905,29.9739,30.0815,75417.0
2022-06-22 12:20:00,33.54,33.62,33.52,33.59,76794.0,30.0726,30.1443,30.0546,30.1174,76794.0
2022-06-22 12:30:00,33.59,33.71,33.57,33.62,112068.0,30.1174,30.225,30.0994,30.1443,112068.0
2022-06-22 12:40:00,33.62,33.72,33.6,33.62,129889.0,30.1443,30.2339,30.1263,30.1443,129889.0
2022-06-22 12:50:00,33.62,33.66,33.55,33.63,120229.0,30.1443,30.1801,30.0815,30.1532,120229.0
2022-06-22 13:00:00,33.63,33.65,33.53,33.61,99221.0,30.1532,30.1712,30.0636,30.1353,99221.0
2022-06-22 13:10:00,33.6,33.77,33.6,33.77,166065.0,30.1263,30.2788,30.1263,30.2788,166065.0
2022-06-22 13:20:00,33.77,33.8,33.74,33.77,89260.0,30.2788,30.3057,30.2519,30.2788,89260.0
2022-06-22 13:30:00,33.77,33.77,33.61,33.68,119389.0,30.2788,30.2788,30.1353,30.1981,119389.0
2022-06-22 13:40:00,33.68,33.72,33.66,33.71,169217.0,30.1981,30.2339,30.1801,30.225,169217.0
2022-06-22 13:50:00,33.7,33.72,33.62,33.68,148414.0,30.216,30.2339,30.1443,30.1981,148414.0
2022-06-22 14:00:00,33.68,33.9,33.66,33.9,183712.0,30.1981,30.3953,30.1801,30.3953,183712.0
2022-06-22 14:10:00,33.9,33.92,33.85,33.88,111085.0,30.3953,30.4133,30.3505,30.3774,111085.0
2022-06-22 14:20:00,33.89,33.9,33.78,33.8,108302.0,30.3864,30.3953,30.2877,30.3057,108302.0
2022-06-22 14:30:00,33.8,33.89,33.79,33.86,134328.0,30.3057,30.3864,30.2967,30.3595,134328.0
2022-06-22 14:40:00,33.86,33.88,33.78,33.79,120756.0,30.3595,30.3774,30.2877,30.2967,120756.0
2022-06-22 14:50:00,33.79,33.88,33.78,33.87,107844.0,30.2967,30.3774,30.2877,30.3684,107844.0
2022-06-22 15:00:00,33.87,33.92,33.83,33.88,163771.0,30.3684,30.4133,30.3326,30.3774,163771.0
2022-06-22 15:10:00,33.87,33.93,33.82,33.88,142712.0,30.3684,30.4222,30.3236,30.3774,142712.0
2022-06-22 15:20:00,33.87,33.9,33.72,33.75,170463.0,30.3684,30.3953,30.2339,30.2608,170463.0
2022-06-22 15:30:00,33.75,33.82,33.71,33.8,382940.0,30.2608,30.3236,30.225,30.3057,382940.0
2022-06-22 15:40:00,33.8,33.8,33.66,33.7,555305.0,30.3057,30.3057,30.1801,30.216,555305.0
2022-06-22 15:50:00,33.69,33.88,33.64,33.73,934052.0,30.207,30.3774,30.1622,30.2429,934052.0
2022-06-23 09:30:00,33.91,34.06,33.76,33.98,302517.0,30.4043,30.5388,30.2698,30.4671,302517.0
2022-06-23 09:40:00,33.99,34.05,33.77,33.87,159200.0,30.476,30.5298,30.2788,30.3684,159200.0
2022-06-23 09:50:00,33.85,33.89,33.67,33.88,117099.0,30.3505,30.3864,30.1891,30.3774,117099.0
2022-06-23 10:00:00,33.89,33.98,33.72,33.73,82945.0,30.3864,30.4671,30.2339,30.2429,82945.0
2022-06-23 10:10:00,33.74,33.84,33.66,33.72,139777.0,30.2519,30.3415,30.1801,30.2339,139777.0
2022-06-23 10:20:00,33.73,33.88,33.72,33.76,102119.0,30.2429,30.3774,30.2339,30.2698,102119.0
2022-06-23 10:30:00,33.76,33.82,33.68,33.77,111265.0,30.2698,30.3236,30.1981,30.2788,111265.0
2022-06-23 10:40:00,33.77,33.87,33.77,33.8,138784.0,30.2788,30.3684,30.2788,30.3057,138784.0
2022-06-23 10:50:00,33.82,33.89,33.76,33.86,87104.0,30.3236,30.3864,30.2698,30.3595,87104.0
2022-06-23 11:00:00,33.87,34.0,33.84,34.0,239601.0,30.3684,30.485,30.3415,30.485,239601.0
2022-06-23 11:10:00,34.0,34.03,33.93,33.95,51594.0,30.485,30.5119,30.4222,30.4402,51594.0
2022-06-23 11:20:00,33.95,34.01,33.8,33.82,115356.0,30.4402,30.494,30.3057,30.3236,115356.0
2022-06-23 11:30:00,33.84,33.88,33.67,33.67,118645.0,30.3415,30.3774,30.1891,30.1891,118645.0
2022-06-23 11:40:00,33.67,33.82,33.66,33.82,79906.0,30.1891,30.3236,30.1801,30.3236,79906.0
2022-06-23 11:50:00,33.82,33.86,33.72,33.73,109469.0,30.3236,30.3595,30.2339,30.2429,109469.0
2022-06-23 12:00:00,33.74,33.76,33.62,33.69,130070.0,30.2519,30.2698,30.1443,30.207,130070.0
2022-06-23 12:10:00,33.68,33.79,33.66,33.75,111066.0,30.1981,30.2967,30.1801,30.2608,111066.0
2022-06-23 12:20:00,33.76,33.79,33.69,33.73,103799.0,30.2698,30.2967,30.207,30.2429,103799.0
2022-06-23 12:30:00,33.73,33.75,33.62,33.65,113762.0,30.2429,30.2608,30.1443,30.1712,113762.0
2022-06-23 12:40:00,33.66,33.7,33.59,33.61,92031.0,30.1801,30.216,30.1174,30.1353,92031.0
2022-06-23 12:50:00,33.61,33.64,33.52,33.53,171843.0,30.1353,30.1622,30.0546,30.0636,171843.0
2022-06-23 13:00:00,33.53,33.59,33.41,33.55,82491.0,30.0636,30.1174,29.956,30.0815,82491.0
2022-06-23 13:10:00,33.56,33.58,33.51,33.55,75619.0,30.0905,30.1084,30.0457,30.0815,75619.0
2022-06-23 13:20:00,33.55,33.62,33.5,33.56,133916.0,30.0815,30.1443,30.0367,30.0905,133916.0
2022-06-23 13:30:00,33.55,33.6,33.5,33.51,173444.0,30.0815,30.1263,30.0367,30.0457,173444.0
2022-06-23 13:40:00,33.52,33.55,33.47,33.51,86343.0,30.0546,30.0815,30.0098,30.0457,86343.0
2022-06-23 13:50:00,33.52,33.61,33.52,33.57,185989.0,30.0546,30.1353,30.0546,30.0994,185989.0
2022-06-23 14:00:00,33.57,33.59,33.51,33.56,122927.0,30.0994,30.1174,30.0457,30.0905,122927.0
2022-06-23 14:10:00,33.56,33.58,33.51,33.55,76599.0,30.0905,30.1084,30.0457,30.0815,76599.0
2022-06-23 14:20:00,33.56,33.64,33.52,33.62,95631.0,30.0905,30.1622,30.0546,30.1443,95631.0
2022-06-23 14:30:00,33.62,33.7,33.6,33.68,119613.0,30.1443,30.216,30.1263,30.1981,119613.0
2022-06-23 14:40:00,33.69,33.7,33.64,33.66,52409.0,30.207,30.216,30.1622,30.1801,52409.0
2022-06-23 14:50:00,33.66,33.71,33.64,33.7,114756.0,30.1801,30.225,30.1622,30.216,114756.0
2022-06-23 15:00:00,33.7,33.73,33.66,33.72,128146.0,30.216,30.2429,30.1801,30.2339,128146.0
2022-06-23 15:10:00,33.72,33.75,33.68,33.71,82474.0,30.2339,30.2608,30.1981,30.225,82474.0
2022-06-23 15:20:00,33.72,33.81,33.7,33.79,146998.0,30.2339,30.3146,30.216,30.2967,146998.0
2022-06-23 15:30:00,33.78,33.88,33.78,33.84,281626.0,30.2877,30.3774,30.2877,30.3415,281626.0
2022-06-23 15:40:00,33.85,33.9,33.77,33.83,337775.0,30.3505,30.3953,30.2788,30.3326,337775.0
2022-06-23 15:50:00,33.83,33.89,33.77,33.86,584569.0,30.3326,30.3864,30.2788,30.3595,584569.0
2022-06-24 09:30:00,34.26,34.76,34.21,34.53,357114.0,30.7181,31.1664,30.6733,30.9602,357114.0
2022-06-24 09:40:00,34.54,34.65,34.35,34.63,297278.0,30.9692,31.0678,30.7988,31.0499,297278.0
2022-06-24 09:50:00,34.63,34.64,34.46,34.52,132557.0,31.0499,31.0588,30.8974,30.9512,132557.0
2022-06-24 10:00:00,34.54,34.86,34.52,34.83,233624.0,30.9692,31.2561,30.9512,31.2292,233624.0
2022-06-24 10:10:00,34.83,34.84,34.71,34.77,108337.0,31.2292,31.2382,31.1216,31.1754,108337.0
2022-06-24 10:20:00,34.77,34.83,34.72,34.75,100066.0,31.1754,31.2292,31.1306,31.1575,100066.0
2022-06-24 10:30:00,34.77,34.8,34.7,34.77,96965.0,31.1754,31.2023,31.1126,31.1754,96965.0
2022-06-24 10:40:00,34.77,34.95,34.73,34.95,170058.0,31.1754,31.3368,31.1395,31.3368,170058.0
2022-06-24 10:50:00,34.95,35.03,34.94,35.0,111128.0,31.3368,31.4085,31.3278,31.3816,111128.0
2022-06-24 11:00:00,34.99,35.05,34.94,34.98,80664.0,31.3726,31.4264,31.3278,31.3637,80664.0
2022-06-24 11:10:00,34.97,35.0,34.86,34.88,86383.0,31.3547,31.3816,31.2561,31.274,86383.0
2022-06-24 11:20:00,34.89,35.03,34.88,35.03,106968.0,31.283,31.4085,31.274,31.4085,106968.0
2022-06-24 11:30:00,35.03,35.06,34.97,35.05,80193.0,31.4085,31.4354,31.3547,31.4264,80193.0
2022-06-24 11:40:00,35.06,35.09,35.02,35.04,65436.0,31.4354,31.4623,31.3995,31.4175,65436.0
2022-06-24 11:50:00,35.05,35.15,35.04,35.15,129838.0,31.4264,31.5161,31.4175,31.5161,129838.0
2022-06-24 12:00:00,35.15,35.22,35.1,35.11,86543.0,31.5161,31.5789,31.4713,31.4802,86543.0
2022-06-24 12:10:00,35.11,35.13,35.05,35.09,82845.0,31.4802,31.4982,31.4264,31.4623,82845.0
2022-06-24 12:20:00,35.1,35.11,35.05,35.08,78572.0,31.4713,31.4802,31.4264,31.4533,78572.0
2022-06-24 12:30:00,35.08,35.11,35.05,35.08,66141.0,31.4533,31.4802,31.4264,31.4533,66141.0
2022-06-24 12:40:00,35.09,35.15,35.07,35.09,87411.0,31.4623,31.5161,31.4444,31.4623,87411.0
2022-06-24 12:50:00,35.1,35.12,35.02,35.05,86644.0,31.4713,31.4892,31.3995,31.4264,86644.0
2022-06-24 13:00:00,35.06,35.11,35.05,35.1,51669.0,31.4354,31.4802,31.4264,31.4713,51669.0
2022-06-24 13:10:00,35.09,35.14,35.08,35.11,74704.0,31.4623,31.5071,31.4533,31.4802,74704.0
2022-06-24 13:20:00,35.12,35.14,35.09,35.13,57187.0,31.4892,31.5071,31.4623,31.4982,57187.0
2022-06-24 13:30:00,35.12,35.15,35.09,35.14,107952.0,31.4892,31.5161,31.4623,31.5071,107952.0
2022-06-24 13:40:00,35.14,35.19,35.13,35.17,53731.0,31.5071,31.552,31.4982,31.534,53731.0
2022-06-24 13:50:00,35.16,35.18,35.05,35.07,73137.0,31.5251,31.543,31.4264,31.4444,73137.0
2022-06-24 14:00:00,35.08,35.1,35.03,35.04,45943.0,31.4533,31.4713,31.4085,31.4175,45943.0
2022-06-24 14:10:00,35.04,35.06,35.0,35.05,106276.0,31.4175,31.4354,31.3816,31.4264,106276.0
2022-06-24 14:20:00,35.05,35.1,35.0,35.07,101137.0,31.4264,31.4713,31.3816,31.4444,101137.0
2022-06-24 14:30:00,35.07,35.1,35.04,35.06,121659.0,31.4444,31.4713,31.4175,31.4354,121659.0
2022-06-24 14:40:00,35.06,35.15,35.05,35.15,155760.0,31.4354,31.5161,31.4264,31.5161,155760.0
2022-06-24 14:50:00,35.14,35.16,35.1,35.12,96103.0,31.5071,31.5251,31.4713,31.4892,96103.0
2022-06-24 15:00:00,35.11,35.15,35.11,35.11,76317.0,31.4802,31.5161,31.4802,31.4802,76317.0
2022-06-24 15:10:00,35.1,35.11,35.05,35.07,88565.0,31.4713,31.4802,31.4264,31.4444,88565.0
2022-06-24 15:20:00,35.08,35.11,35.06,35.09,127866.0,31.4533,31.4802,31.4354,31.4623,127866.0
2022-06-24 15:30:00,35.1,35.13,35.05,35.11,203314.0,31.4713,31.4982,31.4264,31.4802,203314.0
2022-06-24 15:40:00,35.12,35.22,35.11,35.15,379192.0,31.4892,31.5789,31.4802,31.5161,379192.0
2022-06-24 15:50:00,35.16,35.26,35.13,35.26,824404.0,31.5251,31.6147,31.4982,31.6147,824404.0
2022-06-27 09:30:00,35.44,35.6,35.22,35.36,187856.0,31.7761,31.9196,31.5789,31.7044,187856.0
2022-06-27 09:40:00,35.36,35.36,35.15,35.2,158997.0,31.7044,31.7044,31.5161,31.5609,158997.0
2022-06-27 09:50:00,35.19,35.45,35.16,35.3,234084.0,31.552,31.7851,31.5251,31.6506,234084.0
2022-06-27 10:00:00,35.3,35.44,35.29,35.34,162265.0,31.6506,31.7761,31.6416,31.6865,162265.0
2022-06-27 10:10:00,35.34,35.38,35.22,35.38,57345.0,31.6865,31.7223,31.5789,31.7223,57345.0
2022-06-27 10:20:00,35.38,35.46,35.29,35.3,87891.0,31.7223,31.7941,31.6416,31.6506,87891.0
2022-06-27 10:30:00,35.29,35.44,35.27,35.41,58045.0,31.6416,31.7761,31.6237,31.7492,58045.0
2022-06-27 10:40:00,35.41,35.59,35.4,35.58,118223.0,31.7492,31.9106,31.7403,31.9017,118223.0
2022-06-27 10:50:00,35.59,35.71,35.57,35.63,138536.0,31.9106,32.0182,31.8927,31.9465,138536.0
2022-06-27 11:00:00,35.64,35.75,35.62,35.69,108253.0,31.9554,32.0541,31.9375,32.0003,108253.0
2022-06-27 11:10:00,35.68,35.7,35.62,35.65,124798.0,31.9913,32.0092,31.9375,31.9644,124798.0
2022-06-27 11:20:00,35.65,35.72,35.63,35.69,98740.0,31.9644,32.0272,31.9465,32.0003,98740.0
2022-06-27 11:30:00,35.69,35.69,35.58,35.6,63111.0,32.0003,32.0003,31.9017,31.9196,63111.0
2022-06-27 11:40:00,35.61,35.65,35.6,35.63,78453.0,31.9285,31.9644,31.9196,31.9465,78453.0
2022-06-27 11:50:00,35.62,35.63,35.56,35.62,58015.0,31.9375,31.9465,31.8837,31.9375,58015.0
2022-06-27 12:00:00,35.61,35.63,35.5,35.54,67539.0,31.9285,31.9465,31.8299,31.8658,67539.0
2022-06-27 12:10:00,35.52,35.61,35.52,35.6,79440.0,31.8479,31.9285,31.8479,31.9196,79440.0
2022-06-27 12:20:00,35.61,35.62,35.51,35.52,75062.0,31.9285,31.9375,31.8389,31.8479,75062.0
2022-06-27 12:30:00,35.53,35.54,35.43,35.53,65813.0,31.8568,31.8658,31.7672,31.8568,65813.0
2022-06-27 12:40:00,35.53,35.58,35.52,35.55,38171.0,31.8568,31.9017,31.8479,31.8748,38171.0
2022-06-27 12:50:00,35.54,35.61,35.54,35.59,46049.0,31.8658,31.9285,31.8658,31.9106,46049.0
2022-06-27 13:00:00,35.61,35.62,35.5,35.53,73771.0,31.9285,31.9375,31.8299,31.8568,73771.0
2022-06-27 13:10:00,35.53,35.6,35.53,35.57,45878.0,31.8568,31.9196,31.8568,31.8927,45878.0
2022-06-27 13:20:00,35.58,35.58,35.47,35.51,53149.0,31.9017,31.9017,31.803,31.8389,53149.0
2022-06-27 13:30:00,35.51,35.51,35.42,35.43,60778.0,31.8389,31.8389,31.7582,31.7672,60778.0
2022-06-27 13:40:00,35.42,35.43,35.32,35.37,53373.0,31.7582,31.7672,31.6685,31.7134,53373.0
2022-06-27 13:50:00,35.37,35.4,35.35,35.37,52023.0,31.7134,31.7403,31.6954,31.7134,52023.0
2022-06-27 14:00:00,35.37,35.4,35.32,35.39,55079.0,31.7134,31.7403,31.6685,31.7313,55079.0
2022-06-27 14:10:00,35.39,35.52,35.36,35.52,86649.0,31.7313,31.8479,31.7044,31.8479,86649.0
2022-06-27 14:20:00,35.52,35.53,35.39,35.43,91129.0,31.8479,31.8568,31.7313,31.7672,91129.0
2022-06-27 14:30:00,35.44,35.5,35.42,35.48,92830.0,31.7761,31.8299,31.7582,31.812,92830.0
2022-06-27 14:40:00,35.48,35.49,35.41,35.46,62159.0,31.812,31.821,31.7492,31.7941,62159.0
2022-06-27 14:50:00,35.45,35.48,35.41,35.47,76251.0,31.7851,31.812,31.7492,31.803,76251.0
2022-06-27 15:00:00,35.46,35.48,35.31,35.41,109402.0,31.7941,31.812,31.6596,31.7492,109402.0
2022-06-27 15:10:00,35.41,35.52,35.4,35.51,77580.0,31.7492,31.8479,31.7403,31.8389,77580.0
2022-06-27 15:20:00,35.51,35.52,35.37,35.41,115952.0,31.8389,31.8479,31.7134,31.7492,115952.0
2022-06-27 15:30:00,35.41,35.41,35.33,35.35,172254.0,31.7492,31.7492,31.6775,31.6954,172254.0
2022-06-27 15:40:00,35.36,35.49,35.31,35.36,190539.0,31.7044,31.821,31.6596,31.7044,190539.0
2022-06-27 15:50:00,35.35,35.37,35.25,35.37,309740.0,31.6954,31.7134,31.6058,31.7134,309740.0
2022-06-28 09:30:00,35.41,35.7,35.38,35.65,194228.0,31.7492,32.0092,31.7223,31.9644,194228.0
2022-06-28 09:40:00,35.64,35.68,35.45,35.68,179029.0,31.9554,31.9913,31.7851,31.9913,179029.0
2022-06-28 09:50:00,35.68,35.69,35.48,35.57,176242.0,31.9913,32.0003,31.812,31.8927,176242.0
2022-06-28 10:00:00,35.56,35.61,35.34,35.39,195784.0,31.8837,31.9285,31.6865,31.7313,195784.0
2022-06-28 10:10:00,35.39,35.58,35.36,35.48,154458.0,31.7313,31.9017,31.7044,31.812,154458.0
2022-06-28 10:20:00,35.48,35.53,35.41,35.49,94089.0,31.812,31.8568,31.7492,31.821,94089.0
2022-06-28 10:30:00,35.5,35.5,35.28,35.36,139243.0,31.8299,31.8299,31.6327,31.7044,139243.0
2022-06-28 10:40:00,35.35,35.4,35.21,35.27,94502.0,31.6954,31.7403,31.5699,31.6237,94502.0
2022-06-28 10:50:00,35.26,35.31,35.21,35.27,82469.0,31.6147,31.6596,31.5699,31.6237,82469.0
2022-06-28 11:00:00,35.26,35.26,35.17,35.22,100556.0,31.6147,31.6147,31.534,31.5789,100556.0
2022-06-28 11:10:00,35.22,35.24,35.05,35.06,159128.0,31.5789,31.5968,31.4264,31.4354,159128.0
2022-06-28 11:20:00,35.06,35.07,34.83,34.84,187062.0,31.4354,31.4444,31.2292,31.2382,187062.0
2022-06-28 11:30:00,34.85,34.97,34.83,34.91,103645.0,31.2471,31.3547,31.2292,31.3009,103645.0
2022-06-28 11:40:00,34.92,34.92,34.74,34.79,158514.0,31.3099,31.3099,31.1485,31.1933,158514.0
2022-06-28 11:50:00,34.79,34.79,34.64,34.66,118729.0,31.1933,31.1933,31.0588,31.0768,118729.0
2022-06-28 12:00:00,34.64,34.66,34.56,34.59,122489.0,31.0588,31.0768,30.9871,31.014,122489.0
2022-06-28 12:10:00,34.58,34.73,34.57,34.73,166023.0,31.005,31.1395,30.9961,31.1395,166023.0
2022-06-28 12:20:00,34.73,34.82,34.72,34.82,91208.0,31.1395,31.2202,31.1306,31.2202,91208.0
2022-06-28 12:30:00,34.82,34.84,34.74,34.84,61080.0,31.2202,31.2382,31.1485,31.2382,61080.0
2022-06-28 12:40:00,34.84,34.91,34.8,34.83,98910.0,31.2382,31.3009,31.2023,31.2292,98910.0
2022-06-28 12:50:00,34.82,34.83,34.74,34.76,58257.0,31.2202,31.2292,31.1485,31.1664,58257.0
2022-06-28 13:00:00,34.76,34.78,34.62,34.63,69952.0,31.1664,31.1844,31.0409,31.0499,69952.0
2022-06-28 13:10:00,34.64,34.69,34.58,34.66,52386.0,31.0588,31.1037,31.005,31.0768,52386.0
2022-06-28 13:20:00,34.65,34.74,34.62,34.73,39293.0,31.0678,31.1485,31.0409,31.1395,39293.0
2022-06-28 13:30:00,34.72,34.74,34.58,34.62,46955.0,31.1306,31.1485,31.005,31.0409,46955.0
2022-06-28 13:40:00,34.62,34.68,34.6,34.64,39017.0,31.0409,31.0947,31.023,31.0588,39017.0
2022-06-28 13:50:00,34.65,34.66,34.53,34.54,62550.0,31.0678,31.0768,30.9602,30.9692,62550.0
2022-06-28 14:00:00,34.53,34.62,34.48,34.48,96466.0,30.9602,31.0409,30.9154,30.9154,96466.0
2022-06-28 14:10:00,34.47,34.5,34.38,34.4,81690.0,30.9064,30.9333,30.8257,30.8436,81690.0
2022-06-28 14:20:00,34.39,34.41,34.32,34.34,75440.0,30.8347,30.8526,30.7719,30.7898,75440.0
2022-06-28 14:30:00,34.34,34.35,34.21,34.22,66047.0,30.7898,30.7988,30.6733,30.6823,66047.0
2022-06-28 14:40:00,34.21,34.32,34.18,34.32,96879.0,30.6733,30.7719,30.6464,30.7719,96879.0
2022-06-28 14:50:00,34.32,34.32,34.25,34.31,104709.0,30.7719,30.7719,30.7091,30.7629,104709.0
2022-06-28 15:00:00,34.3,34.39,34.3,34.39,204536.0,30.754,30.8347,30.754,30.8347,204536.0
2022-06-28 15:10:00,34.38,34.48,34.33,34.45,233736.0,30.8257,30.9154,30.7809,30.8885,233736.0
2022-06-28 15:20:00,34.45,34.51,34.38,34.4,140596.0,30.8885,30.9423,30.8257,30.8436,140596.0
2022-06-28 15:30:00,34.39,34.54,34.36,34.54,231215.0,30.8347,30.9692,30.8078,30.9692,231215.0
2022-06-28 15:40:00,34.54,34.56,34.35,34.39,186256.0,30.9692,30.9871,30.7988,30.8347,186256.0
2022-06-28 15:50:00,34.39,34.46,34.35,34.43,501057.0,30.8347,30.8974,30.7988,30.8705,501057.0
2022-06-29 09:30:00,34.34,34.37,33.8,33.81,280131.0,30.7898,30.8167,30.3057,30.3146,280131.0
2022-06-29 09:40:00,33.82,34.05,33.78,34.04,149987.0,30.3236,30.5298,30.2877,30.5209,149987.0
2022-06-29 09:50:00,34.03,34.22,33.97,34.07,163386.0,30.5119,30.6823,30.4581,30.5478,163386.0
2022-06-29 10:00:00,34.06,34.13,33.89,33.93,124433.0,30.5388,30.6016,30.3864,30.4222,124433.0
2022-06-29 10:10:00,33.92,33.96,33.7,33.75,117435.0,30.4133,30.4491,30.216,30.2608,117435.0
2022-06-29 10:20:00,33.75,33.9,33.73,33.82,84784.0,30.2608,30.3953,30.2429,30.3236,84784.0
2022-06-29 10:30:00,33.81,33.96,33.75,33.86,88444.0,30.3146,30.4491,30.2608,30.3595,88444.0
2022-06-29 10:40:00,33.87,33.95,33.82,33.84,74918.0,30.3684,30.4402,30.3236,30.3415,74918.0
2022-06-29 10:50:00,33.84,33.87,33.76,33.76,75320.0,30.3415,30.3684,30.2698,30.2698,75320.0
2022-06-29 11:00:00,33.77,33.78,33.65,33.73,85402.0,30.2788,30.2877,30.1712,30.2429,85402.0
2022-06-29 11:10:00,33.74,33.82,33.72,33.74,70438.0,30.2519,30.3236,30.2339,30.2519,70438.0
2022-06-29 11:20:00,33.74,33.76,33.66,33.72,96645.0,30.2519,30.2698,30.1801,30.2339,96645.0
2022-06-29 11:30:00,33.72,33.82,33.68,33.77,94365.0,30.2339,30.3236,30.1981,30.2788,94365.0
2022-06-29 11:40:00,33.77,33.81,33.68,33.73,73438.0,30.2788,30.3146,30.1981,30.2429,73438.0
2022-06-29 11:50:00,33.71,33.72,33.6,33.68,107056.0,30.225,30.2339,30.1263,30.1981,107056.0
2022-06-29 12:00:00,33.68,33.69,33.55,33.55,83522.0,30.1981,30.207,30.0815,30.0815,83522.0
2022-06-29 12:10:00,33.55,33.59,33.51,33.55,69581.0,30.0815,30.1174,30.0457,30.0815,69581.0
2022-06-29 12:20:00,33.55,33.59,33.47,33.48,71163.0,30.0815,30.1174,30.0098,30.0188,71163.0
2022-06-29 12:30:00,33.49,33.59,33.46,33.56,119561.0,30.0277,30.1174,30.0008,30.0905,119561.0
2022-06-29 12:40:00,33.55,33.61,33.55,33.58,55385.0,30.0815,30.1353,30.0815,30.1084,55385.0
2022-06-29 12:50:00,33.57,33.61,33.52,33.58,76461.0,30.0994,30.1353,30.0546,30.1084,76461.0
2022-06-29 13:00:00,33.57,33.62,33.5,33.57,79772.0,30.0994,30.1443,30.0367,30.0994,79772.0
2022-06-29 13:10:00,33.57,33.59,33.44,33.49,61927.0,30.0994,30.1174,29.9829,30.0277,61927.0
2022-06-29 13:20:00,33.48,33.54,33.44,33.52,88364.0,30.0188,30.0726,29.9829,30.0546,88364.0
2022-06-29 13:30:00,33.52,33.6,33.46,33.59,65637.0,30.0546,30.1263,30.0008,30.1174,65637.0
2022-06-29 13:40:00,33.59,33.64,33.57,33.63,95544.0,30.1174,30.1622,30.0994,30.1532,95544.0
2022-06-29 13:50:00,33.63,33.69,33.62,33.68,85927.0,30.1532,30.207,30.1443,30.1981,85927.0
2022-06-29 14:00:00,33.68,33.76,33.63,33.73,102958.0,30.1981,30.2698,30.1532,30.2429,102958.0
2022-06-29 14:10:00,33.73,33.75,33.69,33.72,79870.0,30.2429,30.2608,30.207,30.2339,79870.0
2022-06-29 14:20:00,33.72,33.75,33.67,33.73,67651.0,30.2339,30.2608,30.1891,30.2429,67651.0
2022-06-29 14:30:00,33.73,33.73,33.62,33.62,55798.0,30.2429,30.2429,30.1443,30.1443,55798.0
2022-06-29 14:40:00,33.62,33.63,33.52,33.55,109296.0,30.1443,30.1532,30.0546,30.0815,109296.0
2022-06-29 14:50:00,33.55,33.59,33.52,33.56,137382.0,30.0815,30.1174,30.0546,30.0905,137382.0
2022-06-29 15:00:00,33.55,33.64,33.51,33.63,132268.0,30.0815,30.1622,30.0457,30.1532,132268.0
2022-06-29 15:10:00,33.63,33.68,33.57,33.62,118337.0,30.1532,30.1981,30.0994,30.1443,118337.0
2022-06-29 15:20:00,33.62,33.72,33.61,33.71,118814.0,30.1443,30.2339,30.1353,30.225,118814.0
2022-06-29 15:30:00,33.72,33.72,33.52,33.55,258634.0,30.2339,30.2339,30.0546,30.0815,258634.0
2022-06-29 15:40:00,33.56,33.61,33.5,33.53,298494.0,30.0905,30.1353,30.0367,30.0636,298494.0
2022-06-29 15:50:00,33.54,33.65,33.5,33.59,607417.0,30.0726,30.1712,30.0367,30.1174,607417.0
2022-06-30 09:30:00,32.95,33.28,32.93,33.2,351230.0,29.5435,29.8394,29.5256,29.7677,351230.0
2022-06-30 09:40:00,33.2,33.22,33.0,33.09,213672.0,29.7677,29.7856,29.5884,29.6691,213672.0
2022-06-30 09:50:00,33.09,33.11,32.91,32.93,170752.0,29.6691,29.687,29.5077,29.5256,170752.0
2022-06-30 10:00:00,32.92,32.95,32.79,32.89,208284.0,29.5166,29.5435,29.4001,29.4897,208284.0
2022-06-30 10:10:00,32.88,33.01,32.87,32.95,117432.0,29.4808,29.5973,29.4718,29.5435,117432.0
2022-06-30 10:20:00,32.95,32.99,32.86,32.9,132357.0,29.5435,29.5794,29.4629,29.4987,132357.0
2022-06-30 10:30:00,32.9,33.09,32.87,32.91,141921.0,29.4987,29.6691,29.4718,29.5077,141921.0
2022-06-30 10:40:00,32.91,32.94,32.82,32.86,111747.0,29.5077,29.5346,29.427,29.4629,111747.0
2022-06-30 10:50:00,32.85,33.02,32.84,32.98,166960.0,29.4539,29.6063,29.4449,29.5704,166960.0
2022-06-30 11:00:00,32.98,33.04,32.91,33.01,146397.0,29.5704,29.6242,29.5077,29.5973,146397.0
2022-06-30 11:10:00,33.0,33.05,32.96,32.98,145586.0,29.5884,29.6332,29.5525,29.5704,145586.0
2022-06-30 11:20:00,32.98,33.21,32.98,33.15,199088.0,29.5704,29.7767,29.5704,29.7229,199088.0
2022-06-30 11:30:00,33.15,33.17,33.04,33.12,231725.0,29.7229,29.7408,29.6242,29.696,231725.0
2022-06-30 11:40:00,33.12,33.19,33.1,33.16,189379.0,29.696,29.7587,29.678,29.7318,189379.0
2022-06-30 11:50:00,33.15,33.19,33.1,33.11,157371.0,29.7229,29.7587,29.678,29.687,157371.0
2022-06-30 12:00:00,33.11,33.13,32.96,32.97,145979.0,29.687,29.7049,29.5525,29.5615,145979.0
2022-06-30 12:10:00,32.97,33.07,32.96,33.05,145205.0,29.5615,29.6511,29.5525,29.6332,145205.0
2022-06-30 12:20:00,33.05,33.34,33.05,33.34,141132.0,29.6332,29.8932,29.6332,29.8932,141132.0
2022-06-30 12:30:00,33.34,33.4,33.24,33.27,122244.0,29.8932,29.947,29.8036,29.8305,122244.0
2022-06-30 12:40:00,33.27,33.28,33.13,33.14,131490.0,29.8305,29.8394,29.7049,29.7139,131490.0
2022-06-30 12:50:00,33.15,33.2,33.09,33.15,125662.0,29.7229,29.7677,29.6691,29.7229,125662.0
2022-06-30 13:00:00,33.15,33.22,33.12,33.13,87072.0,29.7229,29.7856,29.696,29.7049,87072.0
2022-06-30 13:10:00,33.12,33.13,32.99,33.01,118582.0,29.696,29.7049,29.5794,29.5973,118582.0
2022-06-30 13:20:00,33.01,33.1,32.99,33.09,126861.0,29.5973,29.678,29.5794,29.6691,126861.0
2022-06-30 13:30:00,33.09,33.21,33.09,33.2,101867.0,29.6691,29.7767,29.6691,29.7677,101867.0
2022-06-30 13:40:00,33.2,33.26,33.15,33.26,126380.0,29.7677,29.8215,29.7229,29.8215,126380.0
2022-06-30 13:50:00,33.26,33.34,33.24,33.27,109421.0,29.8215,29.8932,29.8036,29.8305,109421.0
2022-06-30 14:00:00,33.26,33.27,33.15,33.17,126837.0,29.8215,29.8305,29.7229,29.7408,126837.0
2022-06-30 14:10:00,33.18,33.24,33.15,33.21,100079.0,29.7498,29.8036,29.7229,29.7767,100079.0
2022-06-30 14:20:00,33.2,33.22,33.06,33.15,151665.0,29.7677,29.7856,29.6422,29.7229,151665.0
2022-06-30 14:30:00,33.14,33.17,33.09,33.13,119086.0,29.7139,29.7408,29.6691,29.7049,119086.0
2022-06-30 14:40:00,33.12,33.14,32.97,33.05,126644.0,29.696,29.7139,29.5615,29.6332,126644.0
2022-06-30 14:50:00,33.05,33.06,32.96,32.99,158658.0,29.6332,29.6422,29.5525,29.5794,158658.0
2022-06-30 15:00:00,32.99,33.01,32.82,32.84,169306.0,29.5794,29.5973,29.427,29.4449,169306.0
2022-06-30 15:10:00,32.83,32.86,32.76,32.8,215671.0,29.436,29.4629,29.3732,29.4091,215671.0
2022-06-30 15:20:00,32.8,33.02,32.8,33.0,230602.0,29.4091,29.6063,29.4091,29.5884,230602.0
2022-06-30 15:30:00,33.0,33.12,32.97,32.99,324690.0,29.5884,29.696,29.5615,29.5794,324690.0
2022-06-30 15:40:00,33.0,33.0,32.81,32.84,418651.0,29.5884,29.5884,29.418,29.4449,418651.0
2022-06-30 15:50:00,32.84,32.89,32.61,32.79,1472360.0,29.4449,29.4897,29.2387,29.4001,1472360.0
2022-07-01 09:30:00,32.67,32.87,32.55,32.7,725964.0,29.2925,29.4718,29.1849,29.3194,725964.0
2022-07-01 09:40:00,32.7,32.78,32.51,32.62,398587.0,29.3194,29.3911,29.149,29.2477,398587.0
2022-07-01 09:50:00,32.62,32.72,32.56,32.58,214927.0,29.2477,29.3373,29.1939,29.2118,214927.0
2022-07-01 10:00:00,32.57,32.68,32.29,32.34,249474.0,29.2028,29.3015,28.9518,28.9966,249474.0
2022-07-01 10:10:00,32.35,32.37,31.81,31.9,406245.0,29.0056,29.0235,28.5214,28.6021,406245.0
2022-07-01 10:20:00,31.9,31.92,31.65,31.68,280090.0,28.6021,28.62,28.3779,28.4048,280090.0
2022-07-01 10:30:00,31.68,31.7,31.51,31.53,157102.0,28.4048,28.4228,28.2524,28.2703,157102.0
2022-07-01 10:40:00,31.52,31.67,31.5,31.67,358886.0,28.2614,28.3959,28.2435,28.3959,358886.0
2022-07-01 10:50:00,31.66,31.71,31.55,31.62,161953.0,28.3869,28.4317,28.2883,28.351,161953.0
2022-07-01 11:00:00,31.61,31.84,31.56,31.82,289221.0,28.3421,28.5483,28.2972,28.5304,289221.0
2022-07-01 11:10:00,31.83,31.88,31.75,31.79,203548.0,28.5393,28.5842,28.4676,28.5035,203548.0
2022-07-01 11:20:00,31.8,31.86,31.73,31.75,161936.0,28.5124,28.5662,28.4497,28.4676,161936.0
2022-07-01 11:30:00,31.76,31.88,31.76,31.82,179942.0,28.4766,28.5842,28.4766,28.5304,179942.0
2022-07-01 11:40:00,31.82,31.86,31.74,31.76,96823.0,28.5304,28.5662,28.4586,28.4766,96823.0
2022-07-01 11:50:00,31.76,31.76,31.53,31.58,206021.0,28.4766,28.4766,28.2703,28.3152,206021.0
2022-07-01 12:00:00,31.58,31.64,31.5,31.63,124866.0,28.3152,28.369,28.2435,28.36,124866.0
2022-07-01 12:10:00,31.62,31.82,31.6,31.78,123781.0,28.351,28.5304,28.3331,28.4945,123781.0
2022-07-01 12:20:00,31.78,31.85,31.75,31.77,139976.0,28.4945,28.5573,28.4676,28.4855,139976.0
2022-07-01 12:30:00,31.77,31.79,31.62,31.62,126483.0,28.4855,28.5035,28.351,28.351,126483.0
2022-07-01 12:40:00,31.62,31.65,31.56,31.62,138807.0,28.351,28.3779,28.2972,28.351,138807.0
2022-07-01 12:50:00,31.62,31.65,31.48,31.49,124248.0,28.351,28.3779,28.2255,28.2345,124248.0
2022-07-01 13:00:00,31.49,31.56,31.49,31.55,135581.0,28.2345,28.2972,28.2345,28.2883,135581.0
2022-07-01 13:10:00,31.55,31.58,31.51,31.57,143908.0,28.2883,28.3152,28.2524,28.3062,143908.0
2022-07-01 13:20:00,31.56,31.64,31.55,31.62,89641.0,28.2972,28.369,28.2883,28.351,89641.0
2022-07-01 13:30:00,31.62,31.72,31.61,31.65,179568.0,28.351,28.4407,28.3421,28.3779,179568.0
2022-07-01 13:40:00,31.66,31.79,31.65,31.78,155722.0,28.3869,28.5035,28.3779,28.4945,155722.0
2022-07-01 13:50:00,31.79,31.8,31.73,31.76,97414.0,28.5035,28.5124,28.4497,28.4766,97414.0
2022-07-01 14:00:00,31.76,31.77,31.69,31.72,147650.0,28.4766,28.4855,28.4138,28.4407,147650.0
2022-07-01 14:10:00,31.72,31.8,31.64,31.8,154439.0,28.4407,28.5124,28.369,28.5124,154439.0
2022-07-01 14:20:00,31.8,31.94,31.76,31.87,199069.0,28.5124,28.638,28.4766,28.5752,199069.0
2022-07-01 14:30:00,31.87,31.97,31.87,31.96,193865.0,28.5752,28.6649,28.5752,28.6559,193865.0
2022-07-01 14:40:00,31.97,32.0,31.94,31.97,163018.0,28.6649,28.6918,28.638,28.6649,163018.0
2022-07-01 14:50:00,31.97,32.0,31.86,31.91,241535.0,28.6649,28.6918,28.5662,28.6111,241535.0
2022-07-01 15:00:00,31.92,31.93,31.81,31.88,241342.0,28.62,28.629,28.5214,28.5842,241342.0
2022-07-01 15:10:00,31.88,31.95,31.87,31.89,216028.0,28.5842,28.6469,28.5752,28.5931,216028.0
2022-07-01 15:20:00,31.9,31.92,31.84,31.86,389791.0,28.6021,28.62,28.5483,28.5662,389791.0
2022-07-01 15:30:00,31.86,31.91,31.82,31.9,416284.0,28.5662,28.6111,28.5304,28.6021,416284.0
2022-07-01 15:40:00,31.91,32.01,31.85,31.93,687351.0,28.6111,28.7007,28.5573,28.629,687351.0
2022-07-01 15:50:00,31.93,31.95,31.74,31.87,950903.0,28.629,28.6469,28.4586,28.5752,950903.0
2022-07-05 09:30:00,30.91,30.91,30.33,30.34,787413.0,27.7144,27.7144,27.1944,27.2034,787413.0
2022-07-05 09:40:00,30.34,30.52,30.24,30.37,566099.0,27.2034,27.3648,27.1137,27.2303,566099.0
2022-07-05 09:50:00,30.37,30.4,30.07,30.07,474804.0,27.2303,27.2572,26.9613,26.9613,474804.0
2022-07-05 10:00:00,30.07,30.29,30.01,30.26,566086.0,26.9613,27.1585,26.9075,27.1316,566086.0
2022-07-05 10:10:00,30.25,30.41,30.21,30.31,491053.0,27.1227,27.2661,27.0868,27.1765,491053.0
2022-07-05 10:20:00,30.31,30.42,30.24,30.34,399739.0,27.1765,27.2751,27.1137,27.2034,399739.0
2022-07-05 10:30:00,30.34,30.78,30.31,30.78,576021.0,27.2034,27.5979,27.1765,27.5979,576021.0
2022-07-05 10:40:00,30.78,30.89,30.57,30.64,249739.0,27.5979,27.6965,27.4096,27.4724,249739.0
2022-07-05 10:50:00,30.63,30.65,30.47,30.65,169945.0,27.4634,27.4813,27.3199,27.4813,169945.0
2022-07-05 11:00:00,30.65,30.65,30.49,30.57,147367.0,27.4813,27.4813,27.3379,27.4096,147367.0
2022-07-05 11:10:00,30.58,30.6,30.46,30.55,118236.0,27.4186,27.4365,27.311,27.3917,118236.0
2022-07-05 11:20:00,30.55,30.64,30.48,30.55,127803.0,27.3917,27.4724,27.3289,27.3917,127803.0
2022-07-05 11:30:00,30.55,30.61,30.49,30.56,196109.0,27.3917,27.4455,27.3379,27.4006,196109.0
2022-07-05 11:40:00,30.55,30.82,30.55,30.78,181957.0,27.3917,27.6338,27.3917,27.5979,181957.0
2022-07-05 11:50:00,30.79,30.92,30.78,30.89,177034.0,27.6069,27.7234,27.5979,27.6965,177034.0
2022-07-05 12:00:00,30.89,31.0,30.85,31.0,207910.0,27.6965,27.7951,27.6606,27.7951,207910.0
2022-07-05 12:10:00,31.0,31.07,30.96,31.07,219567.0,27.7951,27.8579,27.7593,27.8579,219567.0
2022-07-05 12:20:00,31.07,31.21,31.03,31.1,163435.0,27.8579,27.9834,27.822,27.8848,163435.0
2022-07-05 12:30:00,31.11,31.11,31.0,31.02,176145.0,27.8938,27.8938,27.7951,27.8131,176145.0
2022-07-05 12:40:00,31.02,31.05,30.88,30.88,140300.0,27.8131,27.84,27.6875,27.6875,140300.0
2022-07-05 12:50:00,30.89,30.91,30.84,30.84,245278.0,27.6965,27.7144,27.6517,27.6517,245278.0
2022-07-05 13:00:00,30.85,30.89,30.77,30.84,403647.0,27.6606,27.6965,27.5889,27.6517,403647.0
2022-07-05 13:10:00,30.83,31.09,30.81,31.07,135533.0,27.6427,27.8758,27.6248,27.8579,135533.0
2022-07-05 13:20:00,31.07,31.18,31.06,31.1,230980.0,27.8579,27.9565,27.8489,27.8848,230980.0
2022-07-05 13:30:00,31.1,31.16,31.06,31.1,136746.0,27.8848,27.9386,27.8489,27.8848,136746.0
2022-07-05 13:40:00,31.1,31.14,31.0,31.05,111462.0,27.8848,27.9207,27.7951,27.84,111462.0
2022-07-05 13:50:00,31.05,31.14,31.03,31.13,174118.0,27.84,27.9207,27.822,27.9117,174118.0
2022-07-05 14:00:00,31.12,31.18,31.07,31.1,187488.0,27.9027,27.9565,27.8579,27.8848,187488.0
2022-07-05 14:10:00,31.11,31.14,31.08,31.14,144142.0,27.8938,27.9207,27.8669,27.9207,144142.0
2022-07-05 14:20:00,31.14,31.25,31.11,31.21,185936.0,27.9207,28.0193,27.8938,27.9834,185936.0
2022-07-05 14:30:00,31.21,31.33,31.19,31.33,131759.0,27.9834,28.091,27.9655,28.091,131759.0
2022-07-05 14:40:00,31.33,31.35,31.23,31.24,159200.0,28.091,28.109,28.0014,28.0103,159200.0
2022-07-05 14:50:00,31.25,31.36,31.24,31.26,247742.0,28.0193,28.1179,28.0103,28.0283,247742.0
2022-07-05 15:00:00,31.26,31.39,31.22,31.37,234321.0,28.0283,28.1448,27.9924,28.1269,234321.0
2022-07-05 15:10:00,31.37,31.41,31.3,31.32,236727.0,28.1269,28.1628,28.0641,28.0821,236727.0
2022-07-05 15:20:00,31.32,31.47,31.31,31.43,268738.0,28.0821,28.2166,28.0731,28.1807,268738.0
2022-07-05 15:30:00,31.42,31.5,31.37,31.48,405469.0,28.1717,28.2435,28.1269,28.2255,405469.0
2022-07-05 15:40:00,31.49,31.56,31.39,31.46,515544.0,28.2345,28.2972,28.1448,28.2076,515544.0
2022-07-05 15:50:00,31.45,31.55,31.38,31.55,918785.0,28.1986,28.2883,28.1359,28.2883,918785.0
2022-07-06 09:30:00,31.54,31.7,31.34,31.44,289221.0,28.2793,28.4228,28.1,28.1897,289221.0
2022-07-06 09:40:00,31.44,31.64,31.35,31.5,190776.0,28.1897,28.369,28.109,28.2435,190776.0
2022-07-06 09:50:00,31.5,31.5,31.27,31.34,148640.0,28.2435,28.2435,28.0372,28.1,148640.0
2022-07-06 10:00:00,31.34,31.34,31.12,31.25,170936.0,28.1,28.1,27.9027,28.0193,170936.0
2022-07-06 10:10:00,31.24,31.27,31.01,31.01,151869.0,28.0103,28.0372,27.8041,27.8041,151869.0
2022-07-06 10:20:00,31.02,31.11,30.94,31.07,126171.0,27.8131,27.8938,27.7413,27.8579,126171.0
2022-07-06 10:30:00,31.08,31.14,31.0,31.01,96055.0,27.8669,27.9207,27.7951,27.8041,96055.0
2022-07-06 10:40:00,31.01,31.1,30.97,30.99,171864.0,27.8041,27.8848,27.7682,27.7862,171864.0
2022-07-06 10:50:00,30.98,31.02,30.94,30.98,139262.0,27.7772,27.8131,27.7413,27.7772,139262.0
2022-07-06 11:00:00,30.98,31.0,30.81,30.85,184252.0,27.7772,27.7951,27.6248,27.6606,184252.0
2022-07-06 11:10:00,30.85,30.99,30.81,30.96,169896.0,27.6606,27.7862,27.6248,27.7593,169896.0
2022-07-06 11:20:00,30.96,30.97,30.83,30.85,107448.0,27.7593,27.7682,27.6427,27.6606,107448.0
2022-07-06 11:30:00,30.84,30.88,30.76,30.84,88159.0,27.6517,27.6875,27.58,27.6517,88159.0
2022-07-06 11:40:00,30.84,30.94,30.8,30.87,68858.0,27.6517,27.7413,27.6158,27.6786,68858.0
2022-07-06 11:50:00,30.87,30.92,30.86,30.9,100655.0,27.6786,27.7234,27.6696,27.7055,100655.0
2022-07-06 12:00:00,30.91,30.91,30.81,30.85,112330.0,27.7144,27.7144,27.6248,27.6606,112330.0
2022-07-06 12:10:00,30.85,30.93,30.84,30.87,65300.0,27.6606,27.7324,27.6517,27.6786,65300.0
2022-07-06 12:20:00,30.87,30.89,30.82,30.87,84766.0,27.6786,27.6965,27.6338,27.6786,84766.0
2022-07-06 12:30:00,30.87,30.92,30.83,30.89,51703.0,27.6786,27.7234,27.6427,27.6965,51703.0
2022-07-06 12:40:00,30.88,30.94,30.87,30.91,102589.0,27.6875,27.7413,27.6786,27.7144,102589.0
2022-07-06 12:50:00,30.92,30.93,30.86,30.92,65573.0,27.7234,27.7324,27.6696,27.7234,65573.0
2022-07-06 13:00:00,30.92,31.02,30.89,31.0,82337.0,27.7234,27.8131,27.6965,27.7951,82337.0
2022-07-06 13:10:00,31.0,31.0,30.91,30.98,351904.0,27.7951,27.7951,27.7144,27.7772,351904.0
2022-07-06 13:20:00,30.98,31.01,30.93,30.96,97085.0,27.7772,27.8041,27.7324,27.7593,97085.0
2022-07-06 13:30:00,30.96,30.96,30.87,30.93,90232.0,27.7593,27.7593,27.6786,27.7324,90232.0
2022-07-06 13:40:00,30.93,30.95,30.88,30.93,73402.0,27.7324,27.7503,27.6875,27.7324,73402.0
2022-07-06 13:50:00,30.94,31.01,30.93,31.01,72771.0,27.7413,27.8041,27.7324,27.8041,72771.0
2022-07-06 14:00:00,31.01,31.14,30.91,31.04,183865.0,27.8041,27.9207,27.7144,27.831,183865.0
2022-07-06 14:10:00,31.04,31.04,30.87,30.98,127486.0,27.831,27.831,27.6786,27.7772,127486.0
2022-07-06 14:20:00,30.98,31.15,30.93,31.15,140753.0,27.7772,27.9296,27.7324,27.9296,140753.0
2022-07-06 14:30:00,31.15,31.23,31.09,31.19,113265.0,27.9296,28.0014,27.8758,27.9655,113265.0
2022-07-06 14:40:00,31.18,31.3,31.17,31.2,137437.0,27.9565,28.0641,27.9476,27.9745,137437.0
2022-07-06 14:50:00,31.19,31.24,31.18,31.23,102386.0,27.9655,28.0103,27.9565,28.0014,102386.0
2022-07-06 15:00:00,31.24,31.24,31.07,31.12,174977.0,28.0103,28.0103,27.8579,27.9027,174977.0
2022-07-06 15:10:00,31.12,31.24,31.12,31.21,141024.0,27.9027,28.0103,27.9027,27.9834,141024.0
2022-07-06 15:20:00,31.22,31.33,31.21,31.33,190551.0,27.9924,28.091,27.9834,28.091,190551.0
2022-07-06 15:30:00,31.33,31.37,31.28,31.3,304189.0,28.091,28.1269,28.0462,28.0641,304189.0
2022-07-06 15:40:00,31.3,31.34,31.17,31.2,455822.0,28.0641,28.1,27.9476,27.9745,455822.0
2022-07-06 15:50:00,31.2,31.22,31.07,31.15,757601.0,27.9745,27.9924,27.8579,27.9296,757601.0
2022-07-07 09:30:00,31.65,31.94,31.58,31.59,278238.0,28.3779,28.638,28.3152,28.3241,278238.0
2022-07-07 09:40:00,31.58,31.92,31.54,31.91,193474.0,28.3152,28.62,28.2793,28.6111,193474.0
2022-07-07 09:50:00,31.91,31.94,31.67,31.8,161872.0,28.6111,28.638,28.3959,28.5124,161872.0
2022-07-07 10:00:00,31.8,31.8,31.57,31.61,167546.0,28.5124,28.5124,28.3062,28.3421,167546.0
2022-07-07 10:10:00,31.62,31.69,31.52,31.52,89744.0,28.351,28.4138,28.2614,28.2614,89744.0
2022-07-07 10:20:00,31.53,31.69,31.46,31.67,127134.0,28.2703,28.4138,28.2076,28.3959,127134.0
2022-07-07 10:30:00,31.68,31.82,31.64,31.66,126959.0,28.4048,28.5304,28.369,28.3869,126959.0
2022-07-07 10:40:00,31.66,31.72,31.57,31.69,106488.0,28.3869,28.4407,28.3062,28.4138,106488.0
2022-07-07 10:50:00,31.69,31.69,31.58,31.6,72162.0,28.4138,28.4138,28.3152,28.3331,72162.0
2022-07-07 11:00:00,31.6,31.65,31.57,31.6,79012.0,28.3331,28.3779,28.3062,28.3331,79012.0
2022-07-07 11:10:00,31.6,31.6,31.53,31.55,77366.0,28.3331,28.3331,28.2703,28.2883,77366.0
2022-07-07 11:20:00,31.54,31.65,31.53,31.63,119974.0,28.2793,28.3779,28.2703,28.36,119974.0
2022-07-07 11:30:00,31.63,31.67,31.57,31.62,75751.0,28.36,28.3959,28.3062,28.351,75751.0
2022-07-07 11:40:00,31.63,31.68,31.6,31.68,57970.0,28.36,28.4048,28.3331,28.4048,57970.0
2022-07-07 11:50:00,31.68,31.7,31.59,31.66,91091.0,28.4048,28.4228,28.3241,28.3869,91091.0
2022-07-07 12:00:00,31.65,31.73,31.64,31.7,58000.0,28.3779,28.4497,28.369,28.4228,58000.0
2022-07-07 12:10:00,31.71,31.8,31.68,31.77,67384.0,28.4317,28.5124,28.4048,28.4855,67384.0
2022-07-07 12:20:00,31.77,31.82,31.73,31.79,102514.0,28.4855,28.5304,28.4497,28.5035,102514.0
2022-07-07 12:30:00,31.8,31.87,31.78,31.85,81748.0,28.5124,28.5752,28.4945,28.5573,81748.0
2022-07-07 12:40:00,31.85,31.85,31.75,31.76,114521.0,28.5573,28.5573,28.4676,28.4766,114521.0
2022-07-07 12:50:00,31.76,31.78,31.69,31.75,116422.0,28.4766,28.4945,28.4138,28.4676,116422.0
2022-07-07 13:00:00,31.75,31.75,31.65,31.71,64691.0,28.4676,28.4676,28.3779,28.4317,64691.0
2022-07-07 13:10:00,31.72,31.78,31.68,31.75,77374.0,28.4407,28.4945,28.4048,28.4676,77374.0
2022-07-07 13:20:00,31.75,31.81,31.74,31.81,71355.0,28.4676,28.5214,28.4586,28.5214,71355.0
2022-07-07 13:30:00,31.81,31.91,31.8,31.91,81592.0,28.5214,28.6111,28.5124,28.6111,81592.0
2022-07-07 13:40:00,31.91,31.95,31.88,31.93,50048.0,28.6111,28.6469,28.5842,28.629,50048.0
2022-07-07 13:50:00,31.93,31.94,31.85,31.91,126657.0,28.629,28.638,28.5573,28.6111,126657.0
2022-07-07 14:00:00,31.9,31.95,31.86,31.92,67791.0,28.6021,28.6469,28.5662,28.62,67791.0
2022-07-07 14:10:00,31.93,31.99,31.91,31.99,72096.0,28.629,28.6828,28.6111,28.6828,72096.0
2022-07-07 14:20:00,31.99,32.0,31.95,31.96,78120.0,28.6828,28.6918,28.6469,28.6559,78120.0
2022-07-07 14:30:00,31.96,31.98,31.91,31.96,110130.0,28.6559,28.6738,28.6111,28.6559,110130.0
2022-07-07 14:40:00,31.95,31.96,31.87,31.89,93516.0,28.6469,28.6559,28.5752,28.5931,93516.0
2022-07-07 14:50:00,31.89,31.91,31.85,31.91,55999.0,28.5931,28.6111,28.5573,28.6111,55999.0
2022-07-07 15:00:00,31.91,31.95,31.89,31.92,121941.0,28.6111,28.6469,28.5931,28.62,121941.0
2022-07-07 15:10:00,31.92,31.96,31.89,31.93,119064.0,28.62,28.6559,28.5931,28.629,119064.0
2022-07-07 15:20:00,31.93,31.95,31.85,31.87,158273.0,28.629,28.6469,28.5573,28.5752,158273.0
2022-07-07 15:30:00,31.88,31.92,31.81,31.83,197801.0,28.5842,28.62,28.5214,28.5393,197801.0
2022-07-07 15:40:00,31.83,31.86,31.77,31.81,246143.0,28.5393,28.5662,28.4855,28.5214,246143.0
2022-07-07 15:50:00,31.8,31.85,31.77,31.78,748560.0,28.5124,28.5573,28.4855,28.4945,748560.0
2022-07-08 09:30:00,31.92,31.99,31.56,31.77,294890.0,28.62,28.6828,28.2972,28.4855,294890.0
2022-07-08 09:40:00,31.78,32.02,31.74,31.83,176013.0,28.4945,28.7097,28.4586,28.5393,176013.0
2022-07-08 09:50:00,31.82,31.82,31.65,31.66,141906.0,28.5304,28.5304,28.3779,28.3869,141906.0
2022-07-08 10:00:00,31.66,31.69,31.6,31.62,110560.0,28.3869,28.4138,28.3331,28.351,110560.0
2022-07-08 10:10:00,31.62,31.76,31.56,31.73,108171.0,28.351,28.4766,28.2972,28.4497,108171.0
2022-07-08 10:20:00,31.73,31.9,31.65,31.88,99565.0,28.4497,28.6021,28.3779,28.5842,99565.0
2022-07-08 10:30:00,31.88,31.94,31.81,31.89,86211.0,28.5842,28.638,28.5214,28.5931,86211.0
2022-07-08 10:40:00,31.89,31.96,31.82,31.93,85402.0,28.5931,28.6559,28.5304,28.629,85402.0
2022-07-08 10:50:00,31.94,32.0,31.88,31.97,83274.0,28.638,28.6918,28.5842,28.6649,83274.0
2022-07-08 11:00:00,31.98,32.03,31.96,32.02,95889.0,28.6738,28.7187,28.6559,28.7097,95889.0
2022-07-08 11:10:00,32.02,32.06,31.95,32.01,129384.0,28.7097,28.7456,28.6469,28.7007,129384.0
2022-07-08 11:20:00,32.02,32.12,32.01,32.04,138249.0,28.7097,28.7994,28.7007,28.7276,138249.0
2022-07-08 11:30:00,32.03,32.1,32.0,32.08,123545.0,28.7187,28.7814,28.6918,28.7635,123545.0
2022-07-08 11:40:00,32.08,32.09,31.93,31.97,85226.0,28.7635,28.7725,28.629,28.6649,85226.0
2022-07-08 11:50:00,31.97,32.0,31.93,31.98,68329.0,28.6649,28.6918,28.629,28.6738,68329.0
2022-07-08 12:00:00,31.98,31.99,31.85,31.9,115798.0,28.6738,28.6828,28.5573,28.6021,115798.0
2022-07-08 12:10:00,31.89,31.96,31.87,31.95,96865.0,28.5931,28.6559,28.5752,28.6469,96865.0
2022-07-08 12:20:00,31.95,32.0,31.88,31.89,76620.0,28.6469,28.6918,28.5842,28.5931,76620.0
2022-07-08 12:30:00,31.89,31.9,31.83,31.86,122214.0,28.5931,28.6021,28.5393,28.5662,122214.0
2022-07-08 12:40:00,31.85,31.99,31.85,31.99,137724.0,28.5573,28.6828,28.5573,28.6828,137724.0
2022-07-08 12:50:00,31.99,31.99,31.92,31.94,66831.0,28.6828,28.6828,28.62,28.638,66831.0
2022-07-08 13:00:00,31.93,32.0,31.89,31.99,70077.0,28.629,28.6918,28.5931,28.6828,70077.0
2022-07-08 13:10:00,31.98,32.0,31.95,31.98,63089.0,28.6738,28.6918,28.6469,28.6738,63089.0
2022-07-08 13:20:00,31.98,31.98,31.93,31.95,75253.0,28.6738,28.6738,28.629,28.6469,75253.0
2022-07-08 13:30:00,31.95,32.06,31.94,32.04,140961.0,28.6469,28.7456,28.638,28.7276,140961.0
2022-07-08 13:40:00,32.03,32.09,32.02,32.09,55690.0,28.7187,28.7725,28.7097,28.7725,55690.0
2022-07-08 13:50:00,32.09,32.16,32.05,32.05,122379.0,28.7725,28.8352,28.7366,28.7366,122379.0
2022-07-08 14:00:00,32.05,32.11,32.03,32.11,43636.0,28.7366,28.7904,28.7187,28.7904,43636.0
2022-07-08 14:10:00,32.11,32.2,32.08,32.2,128646.0,28.7904,28.8711,28.7635,28.8711,128646.0
2022-07-08 14:20:00,32.2,32.29,32.19,32.28,105289.0,28.8711,28.9518,28.8621,28.9428,105289.0
2022-07-08 14:30:00,32.28,32.31,32.25,32.27,72711.0,28.9428,28.9697,28.9159,28.9338,72711.0
2022-07-08 14:40:00,32.27,32.35,32.24,32.3,158611.0,28.9338,29.0056,28.9069,28.9607,158611.0
2022-07-08 14:50:00,32.31,32.39,32.31,32.38,135664.0,28.9697,29.0414,28.9697,29.0325,135664.0
2022-07-08 15:00:00,32.38,32.43,32.33,32.35,170656.0,29.0325,29.0773,28.9876,29.0056,170656.0
2022-07-08 15:10:00,32.36,32.39,32.29,32.33,184735.0,29.0145,29.0414,28.9518,28.9876,184735.0
2022-07-08 15:20:00,32.34,32.37,32.3,32.32,95470.0,28.9966,29.0235,28.9607,28.9787,95470.0
2022-07-08 15:30:00,32.31,32.33,32.19,32.2,212187.0,28.9697,28.9876,28.8621,28.8711,212187.0
2022-07-08 15:40:00,32.2,32.25,32.2,32.2,302419.0,28.8711,28.9159,28.8711,28.8711,302419.0
2022-07-08 15:50:00,32.2,32.23,32.09,32.13,496154.0,28.8711,28.898,28.7725,28.8083,496154.0
2022-07-11 09:30:00,31.56,31.82,31.48,31.55,564654.0,28.2972,28.5304,28.2255,28.2883,564654.0
2022-07-11 09:40:00,31.54,31.61,31.3,31.33,231430.0,28.2793,28.3421,28.0641,28.091,231430.0
2022-07-11 09:50:00,31.33,31.82,31.29,31.76,135493.0,28.091,28.5304,28.0552,28.4766,135493.0
2022-07-11 10:00:00,31.76,31.77,31.65,31.69,70096.0,28.4766,28.4855,28.3779,28.4138,70096.0
2022-07-11 10:10:00,31.69,31.77,31.58,31.58,60292.0,28.4138,28.4855,28.3152,28.3152,60292.0
2022-07-11 10:20:00,31.57,31.58,31.44,31.5,81791.0,28.3062,28.3152,28.1897,28.2435,81791.0
2022-07-11 10:30:00,31.5,31.65,31.48,31.62,124211.0,28.2435,28.3779,28.2255,28.351,124211.0
2022-07-11 10:40:00,31.62,31.69,31.59,31.63,59477.0,28.351,28.4138,28.3241,28.36,59477.0
2022-07-11 10:50:00,31.63,31.65,31.55,31.56,69184.0,28.36,28.3779,28.2883,28.2972,69184.0
2022-07-11 11:00:00,31.55,31.69,31.53,31.68,50297.0,28.2883,28.4138,28.2703,28.4048,50297.0
2022-07-11 11:10:00,31.68,31.77,31.63,31.65,74069.0,28.4048,28.4855,28.36,28.3779,74069.0
2022-07-11 11:20:00,31.64,31.71,31.58,31.69,84171.0,28.369,28.4317,28.3152,28.4138,84171.0
2022-07-11 11:30:00,31.69,31.73,31.65,31.7,116884.0,28.4138,28.4497,28.3779,28.4228,116884.0
2022-07-11 11:40:00,31.7,31.71,31.55,31.58,76899.0,28.4228,28.4317,28.2883,28.3152,76899.0
2022-07-11 11:50:00,31.59,31.63,31.55,31.62,43421.0,28.3241,28.36,28.2883,28.351,43421.0
2022-07-11 12:00:00,31.63,31.67,31.59,31.67,70120.0,28.36,28.3959,28.3241,28.3959,70120.0
2022-07-11 12:10:00,31.66,31.71,31.64,31.68,36772.0,28.3869,28.4317,28.369,28.4048,36772.0
2022-07-11 12:20:00,31.67,31.67,31.59,31.65,25360.0,28.3959,28.3959,28.3241,28.3779,25360.0
2022-07-11 12:30:00,31.65,31.71,31.64,31.7,49432.0,28.3779,28.4317,28.369,28.4228,49432.0
2022-07-11 12:40:00,31.69,31.7,31.64,31.65,40243.0,28.4138,28.4228,28.369,28.3779,40243.0
2022-07-11 12:50:00,31.64,31.67,31.6,31.65,39677.0,28.369,28.3959,28.3331,28.3779,39677.0
2022-07-11 13:00:00,31.65,31.76,31.63,31.75,97309.0,28.3779,28.4766,28.36,28.4676,97309.0
2022-07-11 13:10:00,31.75,31.76,31.72,31.75,36821.0,28.4676,28.4766,28.4407,28.4676,36821.0
2022-07-11 13:20:00,31.76,31.77,31.72,31.73,58090.0,28.4766,28.4855,28.4407,28.4497,58090.0
2022-07-11 13:30:00,31.74,31.83,31.73,31.8,39280.0,28.4586,28.5393,28.4497,28.5124,39280.0
2022-07-11 13:40:00,31.79,31.83,31.76,31.78,44301.0,28.5035,28.5393,28.4766,28.4945,44301.0
2022-07-11 13:50:00,31.78,31.81,31.76,31.78,37153.0,28.4945,28.5214,28.4766,28.4945,37153.0
2022-07-11 14:00:00,31.78,31.79,31.75,31.76,40294.0,28.4945,28.5035,28.4676,28.4766,40294.0
2022-07-11 14:10:00,31.75,31.76,31.62,31.67,148205.0,28.4676,28.4766,28.351,28.3959,148205.0
2022-07-11 14:20:00,31.66,31.68,31.6,31.6,46155.0,28.3869,28.4048,28.3331,28.3331,46155.0
2022-07-11 14:30:00,31.6,31.62,31.52,31.56,197114.0,28.3331,28.351,28.2614,28.2972,197114.0
2022-07-11 14:40:00,31.57,31.62,31.56,31.56,61854.0,28.3062,28.351,28.2972,28.2972,61854.0
2022-07-11 14:50:00,31.56,31.56,31.48,31.48,92612.0,28.2972,28.2972,28.2255,28.2255,92612.0
2022-07-11 15:00:00,31.48,31.52,31.45,31.49,119719.0,28.2255,28.2614,28.1986,28.2345,119719.0
2022-07-11 15:10:00,31.48,31.51,31.45,31.48,75848.0,28.2255,28.2524,28.1986,28.2255,75848.0
2022-07-11 15:20:00,31.49,31.51,31.45,31.48,92374.0,28.2345,28.2524,28.1986,28.2255,92374.0
2022-07-11 15:30:00,31.48,31.53,31.4,31.45,211242.0,28.2255,28.2703,28.1538,28.1986,211242.0
2022-07-11 15:40:00,31.45,31.45,31.32,31.34,218643.0,28.1986,28.1986,28.0821,28.1,218643.0
2022-07-11 15:50:00,31.33,31.42,31.28,31.42,479854.0,28.091,28.1717,28.0462,28.1717,479854.0
2022-07-12 09:30:00,31.45,31.88,31.43,31.76,317256.0,28.1986,28.5842,28.1807,28.4766,317256.0
2022-07-12 09:40:00,31.77,31.94,31.69,31.76,202103.0,28.4855,28.638,28.4138,28.4766,202103.0
2022-07-12 09:50:00,31.76,31.93,31.73,31.84,119965.0,28.4766,28.629,28.4497,28.5483,119965.0
2022-07-12 10:00:00,31.83,31.83,31.56,31.6,330152.0,28.5393,28.5393,28.2972,28.3331,330152.0
2022-07-12 10:10:00,31.6,31.86,31.6,31.84,329758.0,28.3331,28.5662,28.3331,28.5483,329758.0
2022-07-12 10:20:00,31.84,31.9,31.72,31.73,170634.0,28.5483,28.6021,28.4407,28.4497,170634.0
2022-07-12 10:30:00,31.73,31.82,31.7,31.71,141974.0,28.4497,28.5304,28.4228,28.4317,141974.0
2022-07-12 10:40:00,31.71,31.78,31.6,31.71,144811.0,28.4317,28.4945,28.3331,28.4317,144811.0
2022-07-12 10:50:00,31.72,31.76,31.63,31.75,137142.0,28.4407,28.4766,28.36,28.4676,137142.0
2022-07-12 11:00:00,31.76,31.78,31.68,31.71,96424.0,28.4766,28.4945,28.4048,28.4317,96424.0
2022-07-12 11:10:00,31.72,31.81,31.7,31.75,118727.0,28.4407,28.5214,28.4228,28.4676,118727.0
2022-07-12 11:20:00,31.75,31.92,31.75,31.89,119363.0,28.4676,28.62,28.4676,28.5931,119363.0
2022-07-12 11:30:00,31.9,31.91,31.78,31.82,108265.0,28.6021,28.6111,28.4945,28.5304,108265.0
2022-07-12 11:40:00,31.81,31.81,31.68,31.7,240033.0,28.5214,28.5214,28.4048,28.4228,240033.0
2022-07-12 11:50:00,31.71,31.73,31.62,31.68,145479.0,28.4317,28.4497,28.351,28.4048,145479.0
2022-07-12 12:00:00,31.68,31.72,31.6,31.61,86624.0,28.4048,28.4407,28.3331,28.3421,86624.0
2022-07-12 12:10:00,31.6,31.68,31.6,31.63,94688.0,28.3331,28.4048,28.3331,28.36,94688.0
2022-07-12 12:20:00,31.63,31.68,31.59,31.61,67586.0,28.36,28.4048,28.3241,28.3421,67586.0
2022-07-12 12:30:00,31.62,31.65,31.59,31.62,57460.0,28.351,28.3779,28.3241,28.351,57460.0
2022-07-12 12:40:00,31.62,31.63,31.58,31.59,56790.0,28.351,28.36,28.3152,28.3241,56790.0
2022-07-12 12:50:00,31.58,31.61,31.52,31.6,108062.0,28.3152,28.3421,28.2614,28.3331,108062.0
2022-07-12 13:00:00,31.6,31.65,31.53,31.56,99332.0,28.3331,28.3779,28.2703,28.2972,99332.0
2022-07-12 13:10:00,31.56,31.56,31.5,31.52,110301.0,28.2972,28.2972,28.2435,28.2614,110301.0
2022-07-12 13:20:00,31.53,31.62,31.51,31.62,78629.0,28.2703,28.351,28.2524,28.351,78629.0
2022-07-12 13:30:00,31.62,31.65,31.56,31.64,80275.0,28.351,28.3779,28.2972,28.369,80275.0
2022-07-12 13:40:00,31.63,31.66,31.6,31.66,68569.0,28.36,28.3869,28.3331,28.3869,68569.0
2022-07-12 13:50:00,31.65,31.69,31.65,31.67,82178.0,28.3779,28.4138,28.3779,28.3959,82178.0
2022-07-12 14:00:00,31.67,31.68,31.61,31.62,91711.0,28.3959,28.4048,28.3421,28.351,91711.0
2022-07-12 14:10:00,31.62,31.72,31.59,31.69,117416.0,28.351,28.4407,28.3241,28.4138,117416.0
2022-07-12 14:20:00,31.68,31.69,31.61,31.65,102951.0,28.4048,28.4138,28.3421,28.3779,102951.0
2022-07-12 14:30:00,31.65,31.67,31.57,31.59,116232.0,28.3779,28.3959,28.3062,28.3241,116232.0
2022-07-12 14:40:00,31.58,31.59,31.44,31.44,390702.0,28.3152,28.3241,28.1897,28.1897,390702.0
2022-07-12 14:50:00,31.44,31.45,31.28,31.28,239109.0,28.1897,28.1986,28.0462,28.0462,239109.0
2022-07-12 15:00:00,31.28,31.32,31.17,31.21,441795.0,28.0462,28.0821,27.9476,27.9834,441795.0
2022-07-12 15:10:00,31.21,31.21,31.12,31.21,560275.0,27.9834,27.9834,27.9027,27.9834,560275.0
2022-07-12 15:20:00,31.21,31.22,31.12,31.16,220013.0,27.9834,27.9924,27.9027,27.9386,220013.0
2022-07-12 15:30:00,31.15,31.22,31.05,31.11,271793.0,27.9296,27.9924,27.84,27.8938,271793.0
2022-07-12 15:40:00,31.12,31.23,31.09,31.18,237672.0,27.9027,28.0014,27.8758,27.9565,237672.0
2022-07-12 15:50:00,31.18,31.36,31.17,31.32,832024.0,27.9565,28.1179,27.9476,28.0821,832024.0
2022-07-13 09:30:00,30.76,30.81,30.51,30.7,523689.0,27.58,27.6248,27.3558,27.5262,523689.0
2022-07-13 09:40:00,30.71,30.85,30.54,30.83,481733.0,27.5351,27.6606,27.3827,27.6427,481733.0
2022-07-13 09:50:00,30.85,31.01,30.82,30.95,185366.0,27.6606,27.8041,27.6338,27.7503,185366.0
2022-07-13 10:00:00,30.95,31.01,30.81,30.88,150042.0,27.7503,27.8041,27.6248,27.6875,150042.0
2022-07-13 10:10:00,30.87,30.99,30.74,30.75,290352.0,27.6786,27.7862,27.562,27.571,290352.0
2022-07-13 10:20:00,30.73,30.86,30.67,30.84,244044.0,27.5531,27.6696,27.4993,27.6517,244044.0
2022-07-13 10:30:00,30.84,31.02,30.8,30.99,123700.0,27.6517,27.8131,27.6158,27.7862,123700.0
2022-07-13 10:40:00,30.99,31.13,30.97,31.08,108863.0,27.7862,27.9117,27.7682,27.8669,108863.0
2022-07-13 10:50:00,31.08,31.19,31.06,31.15,92499.0,27.8669,27.9655,27.8489,27.9296,92499.0
2022-07-13 11:00:00,31.15,31.26,31.11,31.23,120017.0,27.9296,28.0283,27.8938,28.0014,120017.0
2022-07-13 11:10:00,31.23,31.32,31.19,31.21,91319.0,28.0014,28.0821,27.9655,27.9834,91319.0
2022-07-13 11:20:00,31.21,31.22,31.09,31.12,110619.0,27.9834,27.9924,27.8758,27.9027,110619.0
2022-07-13 11:30:00,31.12,31.15,30.99,31.01,80034.0,27.9027,27.9296,27.7862,27.8041,80034.0
2022-07-13 11:40:00,31.01,31.04,30.95,30.96,84032.0,27.8041,27.831,27.7503,27.7593,84032.0
2022-07-13 11:50:00,30.97,31.09,30.97,31.03,57700.0,27.7682,27.8758,27.7682,27.822,57700.0
2022-07-13 12:00:00,31.04,31.14,31.01,31.12,69766.0,27.831,27.9207,27.8041,27.9027,69766.0
2022-07-13 12:10:00,31.11,31.13,31.01,31.05,70782.0,27.8938,27.9117,27.8041,27.84,70782.0
2022-07-13 12:20:00,31.06,31.13,31.02,31.12,52060.0,27.8489,27.9117,27.8131,27.9027,52060.0
2022-07-13 12:30:00,31.11,31.15,31.07,31.15,74424.0,27.8938,27.9296,27.8579,27.9296,74424.0
2022-07-13 12:40:00,31.16,31.16,31.07,31.15,62240.0,27.9386,27.9386,27.8579,27.9296,62240.0
2022-07-13 12:50:00,31.14,31.2,31.12,31.19,43895.0,27.9207,27.9745,27.9027,27.9655,43895.0
2022-07-13 13:00:00,31.19,31.28,31.13,31.21,111394.0,27.9655,28.0462,27.9117,27.9834,111394.0
2022-07-13 13:10:00,31.21,31.34,31.18,31.21,76534.0,27.9834,28.1,27.9565,27.9834,76534.0
2022-07-13 13:20:00,31.21,31.26,31.17,31.21,52036.0,27.9834,28.0283,27.9476,27.9834,52036.0
2022-07-13 13:30:00,31.21,31.24,31.19,31.23,53163.0,27.9834,28.0103,27.9655,28.0014,53163.0
2022-07-13 13:40:00,31.24,31.34,31.23,31.34,60897.0,28.0103,28.1,28.0014,28.1,60897.0
2022-07-13 13:50:00,31.34,31.4,31.3,31.37,122972.0,28.1,28.1538,28.0641,28.1269,122972.0
2022-07-13 14:00:00,31.37,31.37,31.14,31.19,177980.0,28.1269,28.1269,27.9207,27.9655,177980.0
2022-07-13 14:10:00,31.19,31.25,31.18,31.24,106502.0,27.9655,28.0193,27.9565,28.0103,106502.0
2022-07-13 14:20:00,31.23,31.33,31.19,31.32,122857.0,28.0014,28.091,27.9655,28.0821,122857.0
2022-07-13 14:30:00,31.34,31.39,31.32,31.39,68186.0,28.1,28.1448,28.0821,28.1448,68186.0
2022-07-13 14:40:00,31.38,31.39,31.3,31.31,90089.0,28.1359,28.1448,28.0641,28.0731,90089.0
2022-07-13 14:50:00,31.32,31.37,31.25,31.36,100426.0,28.0821,28.1269,28.0193,28.1179,100426.0
2022-07-13 15:00:00,31.37,31.37,31.24,31.26,81856.0,28.1269,28.1269,28.0103,28.0283,81856.0
2022-07-13 15:10:00,31.27,31.32,31.26,31.3,88697.0,28.0372,28.0821,28.0283,28.0641,88697.0
2022-07-13 15:20:00,31.31,31.32,31.24,31.27,90428.0,28.0731,28.0821,28.0103,28.0372,90428.0
2022-07-13 15:30:00,31.27,31.28,31.16,31.21,149027.0,28.0372,28.0462,27.9386,27.9834,149027.0
2022-07-13 15:40:00,31.21,31.23,31.1,31.14,174515.0,27.9834,28.0014,27.8848,27.9207,174515.0
2022-07-13 15:50:00,31.13,31.2,31.05,31.05,612706.0,27.9117,27.9745,27.84,27.84,612706.0
2022-07-14 09:30:00,30.52,30.7,30.39,30.45,314530.0,27.3648,27.5262,27.2482,27.302,314530.0
2022-07-14 09:40:00,30.44,30.54,30.4,30.46,229182.0,27.293,27.3827,27.2572,27.311,229182.0
2022-07-14 09:50:00,30.48,30.67,30.46,30.55,97611.0,27.3289,27.4993,27.311,27.3917,97611.0
2022-07-14 10:00:00,30.55,30.55,30.43,30.46,133748.0,27.3917,27.3917,27.2841,27.311,133748.0
2022-07-14 10:10:00,30.46,30.49,30.26,30.34,368966.0,27.311,27.3379,27.1316,27.2034,368966.0
2022-07-14 10:20:00,30.35,30.4,30.28,30.36,101917.0,27.2123,27.2572,27.1496,27.2213,101917.0
2022-07-14 10:30:00,30.36,30.44,30.3,30.36,115907.0,27.2213,27.293,27.1675,27.2213,115907.0
2022-07-14 10:40:00,30.35,30.48,30.35,30.44,86367.0,27.2123,27.3289,27.2123,27.293,86367.0
2022-07-14 10:50:00,30.44,30.52,30.4,30.46,113662.0,27.293,27.3648,27.2572,27.311,113662.0
2022-07-14 11:00:00,30.46,30.63,30.46,30.63,142654.0,27.311,27.4634,27.311,27.4634,142654.0
2022-07-14 11:10:00,30.64,30.69,30.51,30.64,236424.0,27.4724,27.5172,27.3558,27.4724,236424.0
2022-07-14 11:20:00,30.64,30.64,30.57,30.63,192699.0,27.4724,27.4724,27.4096,27.4634,192699.0
2022-07-14 11:30:00,30.64,30.72,30.58,30.71,87312.0,27.4724,27.5441,27.4186,27.5351,87312.0
2022-07-14 11:40:00,30.71,30.82,30.7,30.79,203245.0,27.5351,27.6338,27.5262,27.6069,203245.0
2022-07-14 11:50:00,30.79,30.97,30.76,30.88,406240.0,27.6069,27.7682,27.58,27.6875,406240.0
2022-07-14 12:00:00,30.88,30.9,30.79,30.82,74703.0,27.6875,27.7055,27.6069,27.6338,74703.0
2022-07-14 12:10:00,30.83,30.97,30.83,30.96,94086.0,27.6427,27.7682,27.6427,27.7593,94086.0
2022-07-14 12:20:00,30.95,30.96,30.78,30.8,71755.0,27.7503,27.7593,27.5979,27.6158,71755.0
2022-07-14 12:30:00,30.8,30.86,30.78,30.85,75791.0,27.6158,27.6696,27.5979,27.6606,75791.0
2022-07-14 12:40:00,30.85,30.85,30.7,30.72,84973.0,27.6606,27.6606,27.5262,27.5441,84973.0
2022-07-14 12:50:00,30.73,30.83,30.71,30.82,75616.0,27.5531,27.6427,27.5351,27.6338,75616.0
2022-07-14 13:00:00,30.82,30.83,30.74,30.83,58367.0,27.6338,27.6427,27.562,27.6427,58367.0
2022-07-14 13:10:00,30.83,30.89,30.76,30.84,99078.0,27.6427,27.6965,27.58,27.6517,99078.0
2022-07-14 13:20:00,30.85,30.9,30.84,30.87,66935.0,27.6606,27.7055,27.6517,27.6786,66935.0
2022-07-14 13:30:00,30.87,30.89,30.82,30.87,120883.0,27.6786,27.6965,27.6338,27.6786,120883.0
2022-07-14 13:40:00,30.87,30.98,30.85,30.97,159598.0,27.6786,27.7772,27.6606,27.7682,159598.0
2022-07-14 13:50:00,30.98,31.03,30.92,31.01,99167.0,27.7772,27.822,27.7234,27.8041,99167.0
2022-07-14 14:00:00,31.0,31.08,30.99,31.05,113241.0,27.7951,27.8669,27.7862,27.84,113241.0
2022-07-14 14:10:00,31.06,31.14,31.01,31.13,124730.0,27.8489,27.9207,27.8041,27.9117,124730.0
2022-07-14 14:20:00,31.13,31.18,31.11,31.14,107227.0,27.9117,27.9565,27.8938,27.9207,107227.0
2022-07-14 14:30:00,31.14,31.26,31.11,31.26,120105.0,27.9207,28.0283,27.8938,28.0283,120105.0
2022-07-14 14:40:00,31.25,31.28,31.15,31.16,89990.0,28.0193,28.0462,27.9296,27.9386,89990.0
2022-07-14 14:50:00,31.16,31.21,31.12,31.17,117906.0,27.9386,27.9834,27.9027,27.9476,117906.0
2022-07-14 15:00:00,31.18,31.21,31.11,31.13,118683.0,27.9565,27.9834,27.8938,27.9117,118683.0
2022-07-14 15:10:00,31.13,31.17,31.08,31.14,107694.0,27.9117,27.9476,27.8669,27.9207,107694.0
2022-07-14 15:20:00,31.14,31.26,31.14,31.25,146174.0,27.9207,28.0283,27.9207,28.0193,146174.0
2022-07-14 15:30:00,31.25,31.28,31.17,31.2,151348.0,28.0193,28.0462,27.9476,27.9745,151348.0
2022-07-14 15:40:00,31.19,31.2,31.08,31.12,187697.0,27.9655,27.9745,27.8669,27.9027,187697.0
2022-07-14 15:50:00,31.12,31.23,31.12,31.18,429489.0,27.9027,28.0014,27.9027,27.9565,429489.0
2022-07-15 09:30:00,31.61,31.73,31.36,31.42,337045.0,28.3421,28.4497,28.1179,28.1717,337045.0
2022-07-15 09:40:00,31.41,31.61,31.39,31.49,191942.0,28.1628,28.3421,28.1448,28.2345,191942.0
2022-07-15 09:50:00,31.49,31.49,31.32,31.34,150195.0,28.2345,28.2345,28.0821,28.1,150195.0
2022-07-15 10:00:00,31.35,31.63,31.34,31.63,235008.0,28.109,28.36,28.1,28.36,235008.0
2022-07-15 10:10:00,31.63,31.64,31.56,31.57,118920.0,28.36,28.369,28.2972,28.3062,118920.0
2022-07-15 10:20:00,31.57,31.63,31.47,31.58,161505.0,28.3062,28.36,28.2166,28.3152,161505.0
2022-07-15 10:30:00,31.58,31.61,31.4,31.43,93228.0,28.3152,28.3421,28.1538,28.1807,93228.0
2022-07-15 10:40:00,31.44,31.48,31.36,31.43,87661.0,28.1897,28.2255,28.1179,28.1807,87661.0
2022-07-15 10:50:00,31.42,31.56,31.4,31.54,101965.0,28.1717,28.2972,28.1538,28.2793,101965.0
2022-07-15 11:00:00,31.53,31.61,31.52,31.6,134777.0,28.2703,28.3421,28.2614,28.3331,134777.0
2022-07-15 11:10:00,31.61,31.62,31.52,31.54,106513.0,28.3421,28.351,28.2614,28.2793,106513.0
2022-07-15 11:20:00,31.54,31.64,31.5,31.51,121855.0,28.2793,28.369,28.2435,28.2524,121855.0
2022-07-15 11:30:00,31.51,31.56,31.48,31.52,90477.0,28.2524,28.2972,28.2255,28.2614,90477.0
2022-07-15 11:40:00,31.51,31.53,31.43,31.43,62510.0,28.2524,28.2703,28.1807,28.1807,62510.0
2022-07-15 11:50:00,31.44,31.45,31.39,31.41,57494.0,28.1897,28.1986,28.1448,28.1628,57494.0
2022-07-15 12:00:00,31.42,31.42,31.34,31.36,82004.0,28.1717,28.1717,28.1,28.1179,82004.0
2022-07-15 12:10:00,31.35,31.43,31.32,31.42,107424.0,28.109,28.1807,28.0821,28.1717,107424.0
2022-07-15 12:20:00,31.42,31.44,31.36,31.41,88199.0,28.1717,28.1897,28.1179,28.1628,88199.0
2022-07-15 12:30:00,31.42,31.43,31.37,31.4,49978.0,28.1717,28.1807,28.1269,28.1538,49978.0
2022-07-15 12:40:00,31.4,31.43,31.35,31.42,79140.0,28.1538,28.1807,28.109,28.1717,79140.0
2022-07-15 12:50:00,31.42,31.43,31.38,31.4,46245.0,28.1717,28.1807,28.1359,28.1538,46245.0
2022-07-15 13:00:00,31.4,31.43,31.38,31.42,86927.0,28.1538,28.1807,28.1359,28.1717,86927.0
2022-07-15 13:10:00,31.42,31.47,31.41,31.45,93892.0,28.1717,28.2166,28.1628,28.1986,93892.0
2022-07-15 13:20:00,31.45,31.58,31.44,31.58,109409.0,28.1986,28.3152,28.1897,28.3152,109409.0
2022-07-15 13:30:00,31.57,31.58,31.47,31.51,106548.0,28.3062,28.3152,28.2166,28.2524,106548.0
2022-07-15 13:40:00,31.51,31.54,31.49,31.52,61493.0,28.2524,28.2793,28.2345,28.2614,61493.0
2022-07-15 13:50:00,31.51,31.55,31.48,31.53,63923.0,28.2524,28.2883,28.2255,28.2703,63923.0
2022-07-15 14:00:00,31.53,31.56,31.49,31.54,67421.0,28.2703,28.2972,28.2345,28.2793,67421.0
2022-07-15 14:10:00,31.54,31.61,31.54,31.61,71821.0,28.2793,28.3421,28.2793,28.3421,71821.0
2022-07-15 14:20:00,31.61,31.62,31.54,31.54,134388.0,28.3421,28.351,28.2793,28.2793,134388.0
2022-07-15 14:30:00,31.54,31.64,31.53,31.63,137075.0,28.2793,28.369,28.2703,28.36,137075.0
2022-07-15 14:40:00,31.64,31.67,31.6,31.65,89998.0,28.369,28.3959,28.3331,28.3779,89998.0
2022-07-15 14:50:00,31.64,31.65,31.59,31.61,75280.0,28.369,28.3779,28.3241,28.3421,75280.0
2022-07-15 15:00:00,31.6,31.62,31.58,31.58,120690.0,28.3331,28.351,28.3152,28.3152,120690.0
2022-07-15 15:10:00,31.58,31.62,31.57,31.59,113407.0,28.3152,28.351,28.3062,28.3241,113407.0
2022-07-15 15:20:00,31.6,31.62,31.57,31.61,108148.0,28.3331,28.351,28.3062,28.3421,108148.0
2022-07-15 15:30:00,31.62,31.62,31.53,31.55,158777.0,28.351,28.351,28.2703,28.2883,158777.0
2022-07-15 15:40:00,31.54,31.61,31.53,31.56,199297.0,28.2793,28.3421,28.2703,28.2972,199297.0
2022-07-15 15:50:00,31.55,31.67,31.49,31.65,623860.0,28.2883,28.3959,28.2345,28.3779,623860.0
2022-07-18 09:30:00,31.99,32.16,31.94,32.07,261553.0,28.6828,28.8352,28.638,28.7545,261553.0
2022-07-18 09:40:00,32.07,32.24,32.01,32.17,149539.0,28.7545,28.9069,28.7007,28.8442,149539.0
2022-07-18 09:50:00,32.18,32.25,32.08,32.19,140734.0,28.8532,28.9159,28.7635,28.8621,140734.0
2022-07-18 10:00:00,32.2,32.23,32.01,32.02,169264.0,28.8711,28.898,28.7007,28.7097,169264.0
2022-07-18 10:10:00,32.02,32.11,31.97,32.05,137748.0,28.7097,28.7904,28.6649,28.7366,137748.0
2022-07-18 10:20:00,32.05,32.08,31.98,32.08,111936.0,28.7366,28.7635,28.6738,28.7635,111936.0
2022-07-18 10:30:00,32.08,32.23,32.07,32.16,105084.0,28.7635,28.898,28.7545,28.8352,105084.0
2022-07-18 10:40:00,32.17,32.25,32.16,32.24,74630.0,28.8442,28.9159,28.8352,28.9069,74630.0
2022-07-18 10:50:00,32.25,32.28,32.23,32.25,114083.0,28.9159,28.9428,28.898,28.9159,114083.0
2022-07-18 11:00:00,32.24,32.25,32.16,32.16,91708.0,28.9069,28.9159,28.8352,28.8352,91708.0
2022-07-18 11:10:00,32.16,32.2,32.12,32.18,58493.0,28.8352,28.8711,28.7994,28.8532,58493.0
2022-07-18 11:20:00,32.18,32.19,32.15,32.16,62922.0,28.8532,28.8621,28.8263,28.8352,62922.0
2022-07-18 11:30:00,32.16,32.17,32.1,32.15,79957.0,28.8352,28.8442,28.7814,28.8263,79957.0
2022-07-18 11:40:00,32.15,32.19,32.11,32.13,73912.0,28.8263,28.8621,28.7904,28.8083,73912.0
2022-07-18 11:50:00,32.13,32.27,32.12,32.27,255465.0,28.8083,28.9338,28.7994,28.9338,255465.0
2022-07-18 12:00:00,32.28,32.37,32.24,32.37,256619.0,28.9428,29.0235,28.9069,29.0235,256619.0
2022-07-18 12:10:00,32.37,32.4,32.3,32.33,115648.0,29.0235,29.0504,28.9607,28.9876,115648.0
2022-07-18 12:20:00,32.33,32.37,32.32,32.34,126467.0,28.9876,29.0235,28.9787,28.9966,126467.0
2022-07-18 12:30:00,32.34,32.35,32.25,32.29,66572.0,28.9966,29.0056,28.9159,28.9518,66572.0
2022-07-18 12:40:00,32.29,32.32,32.21,32.23,78355.0,28.9518,28.9787,28.88,28.898,78355.0
2022-07-18 12:50:00,32.23,32.23,32.12,32.15,98689.0,28.898,28.898,28.7994,28.8263,98689.0
2022-07-18 13:00:00,32.16,32.19,32.13,32.15,90840.0,28.8352,28.8621,28.8083,28.8263,90840.0
2022-07-18 13:10:00,32.14,32.14,32.02,32.02,173079.0,28.8173,28.8173,28.7097,28.7097,173079.0
2022-07-18 13:20:00,32.02,32.04,31.96,31.98,172569.0,28.7097,28.7276,28.6559,28.6738,172569.0
2022-07-18 13:30:00,31.98,31.99,31.84,31.86,99473.0,28.6738,28.6828,28.5483,28.5662,99473.0
2022-07-18 13:40:00,31.86,31.9,31.72,31.73,114236.0,28.5662,28.6021,28.4407,28.4497,114236.0
2022-07-18 13:50:00,31.73,31.75,31.55,31.56,135467.0,28.4497,28.4676,28.2883,28.2972,135467.0
2022-07-18 14:00:00,31.55,31.56,31.47,31.56,224790.0,28.2883,28.2972,28.2166,28.2972,224790.0
2022-07-18 14:10:00,31.56,31.64,31.52,31.62,263783.0,28.2972,28.369,28.2614,28.351,263783.0
2022-07-18 14:20:00,31.61,31.63,31.47,31.49,103833.0,28.3421,28.36,28.2166,28.2345,103833.0
2022-07-18 14:30:00,31.5,31.62,31.48,31.58,136449.0,28.2435,28.351,28.2255,28.3152,136449.0
2022-07-18 14:40:00,31.58,31.58,31.49,31.54,93132.0,28.3152,28.3152,28.2345,28.2793,93132.0
2022-07-18 14:50:00,31.54,31.55,31.47,31.5,111265.0,28.2793,28.2883,28.2166,28.2435,111265.0
2022-07-18 15:00:00,31.5,31.59,31.49,31.59,149694.0,28.2435,28.3241,28.2345,28.3241,149694.0
2022-07-18 15:10:00,31.58,31.6,31.52,31.6,149191.0,28.3152,28.3331,28.2614,28.3331,149191.0
2022-07-18 15:20:00,31.6,31.63,31.48,31.51,129582.0,28.3331,28.36,28.2255,28.2524,129582.0
2022-07-18 15:30:00,31.51,31.51,31.39,31.42,182182.0,28.2524,28.2524,28.1448,28.1717,182182.0
2022-07-18 15:40:00,31.42,31.47,31.37,31.38,259309.0,28.1717,28.2166,28.1269,28.1359,259309.0
2022-07-18 15:50:00,31.38,31.52,31.37,31.49,569280.0,28.1359,28.2614,28.1269,28.2345,569280.0
2022-07-19 09:30:00,31.96,32.37,31.93,32.36,275030.0,28.6559,29.0235,28.629,29.0145,275030.0
2022-07-19 09:40:00,32.36,32.37,32.17,32.25,210839.0,29.0145,29.0235,28.8442,28.9159,210839.0
2022-07-19 09:50:00,32.25,32.32,32.11,32.29,114512.0,28.9159,28.9787,28.7904,28.9518,114512.0
2022-07-19 10:00:00,32.29,32.38,32.24,32.38,128926.0,28.9518,29.0325,28.9069,29.0325,128926.0
2022-07-19 10:10:00,32.38,32.45,32.35,32.37,113328.0,29.0325,29.0952,29.0056,29.0235,113328.0
2022-07-19 10:20:00,32.37,32.48,32.37,32.47,85266.0,29.0235,29.1221,29.0235,29.1132,85266.0
2022-07-19 10:30:00,32.48,32.49,32.35,32.39,84161.0,29.1221,29.1311,29.0056,29.0414,84161.0
2022-07-19 10:40:00,32.39,32.44,32.33,32.42,75028.0,29.0414,29.0863,28.9876,29.0683,75028.0
2022-07-19 10:50:00,32.43,32.51,32.39,32.48,118286.0,29.0773,29.149,29.0414,29.1221,118286.0
2022-07-19 11:00:00,32.49,32.65,32.48,32.63,141923.0,29.1311,29.2746,29.1221,29.2566,141923.0
2022-07-19 11:10:00,32.63,32.66,32.52,32.53,164856.0,29.2566,29.2835,29.158,29.167,164856.0
2022-07-19 11:20:00,32.52,32.63,32.49,32.62,199186.0,29.158,29.2566,29.1311,29.2477,199186.0
2022-07-19 11:30:00,32.62,32.68,32.61,32.62,67923.0,29.2477,29.3015,29.2387,29.2477,67923.0
2022-07-19 11:40:00,32.62,32.63,32.55,32.56,105402.0,29.2477,29.2566,29.1849,29.1939,105402.0
2022-07-19 11:50:00,32.57,32.63,32.56,32.61,67122.0,29.2028,29.2566,29.1939,29.2387,67122.0
2022-07-19 12:00:00,32.62,32.63,32.57,32.59,67262.0,29.2477,29.2566,29.2028,29.2208,67262.0
2022-07-19 12:10:00,32.59,32.61,32.52,32.55,96911.0,29.2208,29.2387,29.158,29.1849,96911.0
2022-07-19 12:20:00,32.56,32.58,32.5,32.55,289425.0,29.1939,29.2118,29.1401,29.1849,289425.0
2022-07-19 12:30:00,32.55,32.71,32.55,32.7,114868.0,29.1849,29.3284,29.1849,29.3194,114868.0
2022-07-19 12:40:00,32.7,32.76,32.7,32.75,99872.0,29.3194,29.3732,29.3194,29.3642,99872.0
2022-07-19 12:50:00,32.76,32.77,32.69,32.75,93659.0,29.3732,29.3822,29.3104,29.3642,93659.0
2022-07-19 13:00:00,32.75,32.75,32.63,32.64,105098.0,29.3642,29.3642,29.2566,29.2656,105098.0
2022-07-19 13:10:00,32.64,32.64,32.59,32.61,125206.0,29.2656,29.2656,29.2208,29.2387,125206.0
2022-07-19 13:20:00,32.61,32.68,32.58,32.62,140812.0,29.2387,29.3015,29.2118,29.2477,140812.0
2022-07-19 13:30:00,32.63,32.66,32.57,32.66,108987.0,29.2566,29.2835,29.2028,29.2835,108987.0
2022-07-19 13:40:00,32.65,32.67,32.63,32.66,83108.0,29.2746,29.2925,29.2566,29.2835,83108.0
2022-07-19 13:50:00,32.66,32.7,32.61,32.66,169103.0,29.2835,29.3194,29.2387,29.2835,169103.0
2022-07-19 14:00:00,32.66,32.83,32.65,32.82,358061.0,29.2835,29.436,29.2746,29.427,358061.0
2022-07-19 14:10:00,32.81,32.86,32.78,32.84,291078.0,29.418,29.4629,29.3911,29.4449,291078.0
2022-07-19 14:20:00,32.84,32.85,32.7,32.71,119704.0,29.4449,29.4539,29.3194,29.3284,119704.0
2022-07-19 14:30:00,32.71,32.76,32.71,32.73,83710.0,29.3284,29.3732,29.3284,29.3463,83710.0
2022-07-19 14:40:00,32.73,32.77,32.7,32.73,122814.0,29.3463,29.3822,29.3194,29.3463,122814.0
2022-07-19 14:50:00,32.73,32.77,32.71,32.74,174860.0,29.3463,29.3822,29.3284,29.3553,174860.0
2022-07-19 15:00:00,32.74,32.76,32.7,32.76,142966.0,29.3553,29.3732,29.3194,29.3732,142966.0
2022-07-19 15:10:00,32.75,32.76,32.66,32.73,189786.0,29.3642,29.3732,29.2835,29.3463,189786.0
2022-07-19 15:20:00,32.73,32.77,32.68,32.68,245715.0,29.3463,29.3822,29.3015,29.3015,245715.0
2022-07-19 15:30:00,32.68,32.73,32.65,32.72,306399.0,29.3015,29.3463,29.2746,29.3373,306399.0
2022-07-19 15:40:00,32.71,32.79,32.71,32.75,318907.0,29.3284,29.4001,29.3284,29.3642,318907.0
2022-07-19 15:50:00,32.75,32.89,32.74,32.81,886839.0,29.3642,29.4897,29.3553,29.418,886839.0
2022-07-20 09:30:00,32.9,33.09,32.83,32.96,268582.0,29.4987,29.6691,29.436,29.5525,268582.0
2022-07-20 09:40:00,32.95,33.04,32.73,32.85,157853.0,29.5435,29.6242,29.3463,29.4539,157853.0
2022-07-20 09:50:00,32.83,32.94,32.79,32.8,90373.0,29.436,29.5346,29.4001,29.4091,90373.0
2022-07-20 10:00:00,32.8,32.98,32.74,32.98,164018.0,29.4091,29.5704,29.3553,29.5704,164018.0
2022-07-20 10:10:00,32.99,33.02,32.94,32.97,85747.0,29.5794,29.6063,29.5346,29.5615,85747.0
2022-07-20 10:20:00,32.97,33.21,32.97,33.18,83426.0,29.5615,29.7767,29.5615,29.7498,83426.0
2022-07-20 10:30:00,33.18,33.32,33.14,33.29,105386.0,29.7498,29.8753,29.7139,29.8484,105386.0
2022-07-20 10:40:00,33.29,33.38,33.24,33.38,104185.0,29.8484,29.9291,29.8036,29.9291,104185.0
2022-07-20 10:50:00,33.37,33.47,33.35,33.47,116446.0,29.9201,30.0098,29.9022,30.0098,116446.0
2022-07-20 11:00:00,33.46,33.47,33.38,33.39,98112.0,30.0008,30.0098,29.9291,29.9381,98112.0
2022-07-20 11:10:00,33.39,33.42,33.3,33.3,73763.0,29.9381,29.965,29.8574,29.8574,73763.0
2022-07-20 11:20:00,33.3,33.32,33.25,33.32,60712.0,29.8574,29.8753,29.8125,29.8753,60712.0
2022-07-20 11:30:00,33.32,33.39,33.23,33.25,80992.0,29.8753,29.9381,29.7946,29.8125,80992.0
2022-07-20 11:40:00,33.26,33.29,33.22,33.27,50168.0,29.8215,29.8484,29.7856,29.8305,50168.0
2022-07-20 11:50:00,33.27,33.33,33.26,33.3,69607.0,29.8305,29.8843,29.8215,29.8574,69607.0
2022-07-20 12:00:00,33.3,33.33,33.25,33.29,52201.0,29.8574,29.8843,29.8125,29.8484,52201.0
2022-07-20 12:10:00,33.29,33.31,33.17,33.2,77098.0,29.8484,29.8663,29.7408,29.7677,77098.0
2022-07-20 12:20:00,33.2,33.22,33.16,33.16,61775.0,29.7677,29.7856,29.7318,29.7318,61775.0
2022-07-20 12:30:00,33.16,33.18,33.1,33.12,91981.0,29.7318,29.7498,29.678,29.696,91981.0
2022-07-20 12:40:00,33.12,33.14,32.89,32.9,74554.0,29.696,29.7139,29.4897,29.4987,74554.0
2022-07-20 12:50:00,32.9,32.96,32.88,32.91,116752.0,29.4987,29.5525,29.4808,29.5077,116752.0
2022-07-20 13:00:00,32.91,32.94,32.71,32.75,169198.0,29.5077,29.5346,29.3284,29.3642,169198.0
2022-07-20 13:10:00,32.75,32.75,32.65,32.74,132885.0,29.3642,29.3642,29.2746,29.3553,132885.0
2022-07-20 13:20:00,32.74,32.76,32.68,32.76,112996.0,29.3553,29.3732,29.3015,29.3732,112996.0
2022-07-20 13:30:00,32.77,32.83,32.72,32.76,105133.0,29.3822,29.436,29.3373,29.3732,105133.0
2022-07-20 13:40:00,32.75,32.78,32.67,32.68,71423.0,29.3642,29.3911,29.2925,29.3015,71423.0
2022-07-20 13:50:00,32.68,32.71,32.57,32.6,102276.0,29.3015,29.3284,29.2028,29.2297,102276.0
2022-07-20 14:00:00,32.6,32.71,32.6,32.7,96997.0,29.2297,29.3284,29.2297,29.3194,96997.0
2022-07-20 14:10:00,32.7,32.71,32.63,32.7,116715.0,29.3194,29.3284,29.2566,29.3194,116715.0
2022-07-20 14:20:00,32.7,32.85,32.7,32.84,64158.0,29.3194,29.4539,29.3194,29.4449,64158.0
2022-07-20 14:30:00,32.84,32.86,32.81,32.86,48744.0,29.4449,29.4629,29.418,29.4629,48744.0
2022-07-20 14:40:00,32.86,32.87,32.84,32.87,63251.0,29.4629,29.4718,29.4449,29.4718,63251.0
2022-07-20 14:50:00,32.87,32.9,32.77,32.9,87628.0,29.4718,29.4987,29.3822,29.4987,87628.0
2022-07-20 15:00:00,32.9,33.02,32.89,32.95,69913.0,29.4987,29.6063,29.4897,29.5435,69913.0
2022-07-20 15:10:00,32.96,33.01,32.95,33.0,56578.0,29.5525,29.5973,29.5435,29.5884,56578.0
2022-07-20 15:20:00,32.99,33.03,32.96,33.03,79666.0,29.5794,29.6153,29.5525,29.6153,79666.0
2022-07-20 15:30:00,33.04,33.04,32.93,32.96,134898.0,29.6242,29.6242,29.5256,29.5525,134898.0
2022-07-20 15:40:00,32.97,33.0,32.9,32.94,156518.0,29.5615,29.5884,29.4987,29.5346,156518.0
2022-07-20 15:50:00,32.93,32.99,32.92,32.93,420978.0,29.5256,29.5794,29.5166,29.5256,420978.0
2022-07-21 09:30:00,32.82,33.06,32.82,32.97,186830.0,29.427,29.6422,29.427,29.5615,186830.0
2022-07-21 09:40:00,32.97,32.98,32.68,32.7,294364.0,29.5615,29.5704,29.3015,29.3194,294364.0
2022-07-21 09:50:00,32.7,32.98,32.7,32.9,128141.0,29.3194,29.5704,29.3194,29.4987,128141.0
2022-07-21 10:00:00,32.9,32.98,32.63,32.7,132744.0,29.4987,29.5704,29.2566,29.3194,132744.0
2022-07-21 10:10:00,32.7,32.76,32.54,32.76,126107.0,29.3194,29.3732,29.1759,29.3732,126107.0
2022-07-21 10:20:00,32.77,32.8,32.57,32.61,79611.0,29.3822,29.4091,29.2028,29.2387,79611.0
2022-07-21 10:30:00,32.59,32.69,32.56,32.67,80134.0,29.2208,29.3104,29.1939,29.2925,80134.0
2022-07-21 10:40:00,32.68,32.74,32.65,32.68,57185.0,29.3015,29.3553,29.2746,29.3015,57185.0
2022-07-21 10:50:00,32.69,32.87,32.69,32.84,69495.0,29.3104,29.4718,29.3104,29.4449,69495.0
2022-07-21 11:00:00,32.85,32.91,32.8,32.84,104644.0,29.4539,29.5077,29.4091,29.4449,104644.0
2022-07-21 11:10:00,32.85,32.93,32.81,32.91,98586.0,29.4539,29.5256,29.418,29.5077,98586.0
2022-07-21 11:20:00,32.91,32.93,32.86,32.91,81073.0,29.5077,29.5256,29.4629,29.5077,81073.0
2022-07-21 11:30:00,32.92,32.97,32.86,32.92,79063.0,29.5166,29.5615,29.4629,29.5166,79063.0
2022-07-21 11:40:00,32.92,32.94,32.87,32.88,87225.0,29.5166,29.5346,29.4718,29.4808,87225.0
2022-07-21 11:50:00,32.89,32.98,32.89,32.95,40561.0,29.4897,29.5704,29.4897,29.5435,40561.0
2022-07-21 12:00:00,32.95,33.06,32.92,33.05,63254.0,29.5435,29.6422,29.5166,29.6332,63254.0
2022-07-21 12:10:00,33.05,33.06,32.95,32.98,43007.0,29.6332,29.6422,29.5435,29.5704,43007.0
2022-07-21 12:20:00,32.98,33.09,32.96,33.08,79683.0,29.5704,29.6691,29.5525,29.6601,79683.0
2022-07-21 12:30:00,33.08,33.17,33.07,33.16,65069.0,29.6601,29.7408,29.6511,29.7318,65069.0
2022-07-21 12:40:00,33.16,33.17,33.11,33.15,99338.0,29.7318,29.7408,29.687,29.7229,99338.0
2022-07-21 12:50:00,33.15,33.27,33.15,33.26,98659.0,29.7229,29.8305,29.7229,29.8215,98659.0
2022-07-21 13:00:00,33.27,33.33,33.22,33.3,76702.0,29.8305,29.8843,29.7856,29.8574,76702.0
2022-07-21 13:10:00,33.31,33.34,33.23,33.3,84010.0,29.8663,29.8932,29.7946,29.8574,84010.0
2022-07-21 13:20:00,33.3,33.35,33.26,33.31,95005.0,29.8574,29.9022,29.8215,29.8663,95005.0
2022-07-21 13:30:00,33.31,33.31,33.11,33.25,326572.0,29.8663,29.8663,29.687,29.8125,326572.0
2022-07-21 13:40:00,33.26,33.27,33.19,33.21,56905.0,29.8215,29.8305,29.7587,29.7767,56905.0
2022-07-21 13:50:00,33.22,33.24,33.18,33.21,93709.0,29.7856,29.8036,29.7498,29.7767,93709.0
2022-07-21 14:00:00,33.21,33.23,33.17,33.22,110066.0,29.7767,29.7946,29.7408,29.7856,110066.0
2022-07-21 14:10:00,33.21,33.26,33.17,33.25,141601.0,29.7767,29.8215,29.7408,29.8125,141601.0
2022-07-21 14:20:00,33.26,33.3,33.24,33.3,152830.0,29.8215,29.8574,29.8036,29.8574,152830.0
2022-07-21 14:30:00,33.29,33.3,33.16,33.2,106709.0,29.8484,29.8574,29.7318,29.7677,106709.0
2022-07-21 14:40:00,33.19,33.22,33.1,33.14,146742.0,29.7587,29.7856,29.678,29.7139,146742.0
2022-07-21 14:50:00,33.14,33.17,33.1,33.14,103947.0,29.7139,29.7408,29.678,29.7139,103947.0
2022-07-21 15:00:00,33.14,33.33,33.13,33.33,131096.0,29.7139,29.8843,29.7049,29.8843,131096.0
2022-07-21 15:10:00,33.32,33.33,33.27,33.27,103740.0,29.8753,29.8843,29.8305,29.8305,103740.0
2022-07-21 15:20:00,33.27,33.35,33.27,33.32,124573.0,29.8305,29.9022,29.8305,29.8753,124573.0
2022-07-21 15:30:00,33.32,33.43,33.29,33.29,263188.0,29.8753,29.9739,29.8484,29.8484,263188.0
2022-07-21 15:40:00,33.3,33.39,33.29,33.36,331106.0,29.8574,29.9381,29.8484,29.9112,331106.0
2022-07-21 15:50:00,33.36,33.52,33.36,33.46,651543.0,29.9112,30.0546,29.9112,30.0008,651543.0
2022-07-22 09:30:00,33.2,33.57,33.19,33.24,307254.0,29.7677,30.0994,29.7587,29.8036,307254.0
2022-07-22 09:40:00,33.26,33.36,33.11,33.2,387844.0,29.8215,29.9112,29.687,29.7677,387844.0
2022-07-22 09:50:00,33.2,33.35,32.98,33.03,224032.0,29.7677,29.9022,29.5704,29.6153,224032.0
2022-07-22 10:00:00,33.03,33.13,33.0,33.03,133158.0,29.6153,29.7049,29.5884,29.6153,133158.0
2022-07-22 10:10:00,33.04,33.15,33.02,33.09,138379.0,29.6242,29.7229,29.6063,29.6691,138379.0
2022-07-22 10:20:00,33.09,33.1,32.94,33.02,115606.0,29.6691,29.678,29.5346,29.6063,115606.0
2022-07-22 10:30:00,33.0,33.05,32.95,33.01,83028.0,29.5884,29.6332,29.5435,29.5973,83028.0
2022-07-22 10:40:00,33.0,33.03,32.94,32.98,195155.0,29.5884,29.6153,29.5346,29.5704,195155.0
2022-07-22 10:50:00,32.98,33.14,32.97,33.07,106225.0,29.5704,29.7139,29.5615,29.6511,106225.0
2022-07-22 11:00:00,33.07,33.07,32.81,32.83,168354.0,29.6511,29.6511,29.418,29.436,168354.0
2022-07-22 11:10:00,32.83,32.9,32.8,32.87,130096.0,29.436,29.4987,29.4091,29.4718,130096.0
2022-07-22 11:20:00,32.87,32.87,32.65,32.69,197387.0,29.4718,29.4718,29.2746,29.3104,197387.0
2022-07-22 11:30:00,32.69,32.69,32.51,32.55,166888.0,29.3104,29.3104,29.149,29.1849,166888.0
2022-07-22 11:40:00,32.54,32.58,32.43,32.52,218671.0,29.1759,29.2118,29.0773,29.158,218671.0
2022-07-22 11:50:00,32.52,32.6,32.51,32.58,97975.0,29.158,29.2297,29.149,29.2118,97975.0
2022-07-22 12:00:00,32.58,32.61,32.5,32.51,105840.0,29.2118,29.2387,29.1401,29.149,105840.0
2022-07-22 12:10:00,32.51,32.61,32.43,32.57,78985.0,29.149,29.2387,29.0773,29.2028,78985.0
2022-07-22 12:20:00,32.57,32.59,32.47,32.55,64008.0,29.2028,29.2208,29.1132,29.1849,64008.0
2022-07-22 12:30:00,32.55,32.62,32.55,32.58,63233.0,29.1849,29.2477,29.1849,29.2118,63233.0
2022-07-22 12:40:00,32.59,32.65,32.57,32.63,41645.0,29.2208,29.2746,29.2028,29.2566,41645.0
2022-07-22 12:50:00,32.63,32.69,32.62,32.66,39092.0,29.2566,29.3104,29.2477,29.2835,39092.0
2022-07-22 13:00:00,32.66,32.69,32.57,32.69,67606.0,29.2835,29.3104,29.2028,29.3104,67606.0
2022-07-22 13:10:00,32.69,32.69,32.59,32.59,67013.0,29.3104,29.3104,29.2208,29.2208,67013.0
2022-07-22 13:20:00,32.59,32.63,32.54,32.58,44233.0,29.2208,29.2566,29.1759,29.2118,44233.0
2022-07-22 13:30:00,32.57,32.57,32.48,32.56,66166.0,29.2028,29.2028,29.1221,29.1939,66166.0
2022-07-22 13:40:00,32.56,32.61,32.51,32.57,45969.0,29.1939,29.2387,29.149,29.2028,45969.0
2022-07-22 13:50:00,32.57,32.63,32.54,32.62,50451.0,29.2028,29.2566,29.1759,29.2477,50451.0
2022-07-22 14:00:00,32.62,32.62,32.49,32.54,59402.0,29.2477,29.2477,29.1311,29.1759,59402.0
2022-07-22 14:10:00,32.54,32.61,32.49,32.61,101649.0,29.1759,29.2387,29.1311,29.2387,101649.0
2022-07-22 14:20:00,32.61,32.62,32.54,32.61,58999.0,29.2387,29.2477,29.1759,29.2387,58999.0
2022-07-22 14:30:00,32.61,32.69,32.56,32.66,65422.0,29.2387,29.3104,29.1939,29.2835,65422.0
2022-07-22 14:40:00,32.66,32.66,32.6,32.64,59069.0,29.2835,29.2835,29.2297,29.2656,59069.0
2022-07-22 14:50:00,32.63,32.67,32.61,32.63,77495.0,29.2566,29.2925,29.2387,29.2566,77495.0
2022-07-22 15:00:00,32.62,32.65,32.58,32.61,78929.0,29.2477,29.2746,29.2118,29.2387,78929.0
2022-07-22 15:10:00,32.6,32.65,32.56,32.58,106438.0,29.2297,29.2746,29.1939,29.2118,106438.0
2022-07-22 15:20:00,32.57,32.63,32.54,32.56,187886.0,29.2028,29.2566,29.1759,29.1939,187886.0
2022-07-22 15:30:00,32.57,32.58,32.32,32.34,305282.0,29.2028,29.2118,28.9787,28.9966,305282.0
2022-07-22 15:40:00,32.34,32.38,32.3,32.33,439572.0,28.9966,29.0325,28.9607,28.9876,439572.0
2022-07-22 15:50:00,32.34,32.5,32.32,32.49,649111.0,28.9966,29.1401,28.9787,29.1311,649111.0
2022-07-25 09:30:00,32.64,32.69,32.33,32.47,201042.0,29.2656,29.3104,28.9876,29.1132,201042.0
2022-07-25 09:40:00,32.46,32.62,32.41,32.42,120414.0,29.1042,29.2477,29.0594,29.0683,120414.0
2022-07-25 09:50:00,32.41,32.55,32.4,32.5,110876.0,29.0594,29.1849,29.0504,29.1401,110876.0
2022-07-25 10:00:00,32.5,32.58,32.44,32.51,82765.0,29.1401,29.2118,29.0863,29.149,82765.0
2022-07-25 10:10:00,32.52,32.56,32.41,32.45,50031.0,29.158,29.1939,29.0594,29.0952,50031.0
2022-07-25 10:20:00,32.45,32.51,32.26,32.32,129260.0,29.0952,29.149,28.9249,28.9787,129260.0
2022-07-25 10:30:00,32.3,32.32,32.19,32.26,73489.0,28.9607,28.9787,28.8621,28.9249,73489.0
2022-07-25 10:40:00,32.25,32.41,32.24,32.35,69368.0,28.9159,29.0594,28.9069,29.0056,69368.0
2022-07-25 10:50:00,32.36,32.39,32.32,32.34,94416.0,29.0145,29.0414,28.9787,28.9966,94416.0
2022-07-25 11:00:00,32.34,32.38,32.28,32.33,100681.0,28.9966,29.0325,28.9428,28.9876,100681.0
2022-07-25 11:10:00,32.33,32.34,32.23,32.32,53548.0,28.9876,28.9966,28.898,28.9787,53548.0
2022-07-25 11:20:00,32.31,32.43,32.31,32.43,59258.0,28.9697,29.0773,28.9697,29.0773,59258.0
2022-07-25 11:30:00,32.43,32.5,32.41,32.48,52674.0,29.0773,29.1401,29.0594,29.1221,52674.0
2022-07-25 11:40:00,32.48,32.59,32.47,32.57,96902.0,29.1221,29.2208,29.1132,29.2028,96902.0
2022-07-25 11:50:00,32.56,32.62,32.5,32.62,144256.0,29.1939,29.2477,29.1401,29.2477,144256.0
2022-07-25 12:00:00,32.62,32.64,32.56,32.57,80737.0,29.2477,29.2656,29.1939,29.2028,80737.0
2022-07-25 12:10:00,32.56,32.6,32.52,32.56,57566.0,29.1939,29.2297,29.158,29.1939,57566.0
2022-07-25 12:20:00,32.55,32.58,32.5,32.58,39673.0,29.1849,29.2118,29.1401,29.2118,39673.0
2022-07-25 12:30:00,32.57,32.65,32.55,32.64,42926.0,29.2028,29.2746,29.1849,29.2656,42926.0
2022-07-25 12:40:00,32.64,32.72,32.63,32.7,62843.0,29.2656,29.3373,29.2566,29.3194,62843.0
2022-07-25 12:50:00,32.7,32.7,32.63,32.63,87229.0,29.3194,29.3194,29.2566,29.2566,87229.0
2022-07-25 13:00:00,32.64,32.72,32.63,32.72,66102.0,29.2656,29.3373,29.2566,29.3373,66102.0
2022-07-25 13:10:00,32.72,32.73,32.64,32.65,66143.0,29.3373,29.3463,29.2656,29.2746,66143.0
2022-07-25 13:20:00,32.66,32.67,32.54,32.55,51446.0,29.2835,29.2925,29.1759,29.1849,51446.0
2022-07-25 13:30:00,32.55,32.57,32.49,32.51,42838.0,29.1849,29.2028,29.1311,29.149,42838.0
2022-07-25 13:40:00,32.51,32.52,32.46,32.49,51775.0,29.149,29.158,29.1042,29.1311,51775.0
2022-07-25 13:50:00,32.49,32.49,32.37,32.41,96117.0,29.1311,29.1311,29.0235,29.0594,96117.0
2022-07-25 14:00:00,32.41,32.41,32.35,32.37,49435.0,29.0594,29.0594,29.0056,29.0235,49435.0
2022-07-25 14:10:00,32.37,32.43,32.35,32.42,121318.0,29.0235,29.0773,29.0056,29.0683,121318.0
2022-07-25 14:20:00,32.42,32.44,32.39,32.41,105579.0,29.0683,29.0863,29.0414,29.0594,105579.0
2022-07-25 14:30:00,32.41,32.52,32.39,32.47,45918.0,29.0594,29.158,29.0414,29.1132,45918.0
2022-07-25 14:40:00,32.48,32.5,32.38,32.38,47478.0,29.1221,29.1401,29.0325,29.0325,47478.0
2022-07-25 14:50:00,32.38,32.4,32.33,32.34,43790.0,29.0325,29.0504,28.9876,28.9966,43790.0
2022-07-25 15:00:00,32.34,32.37,32.27,32.32,65656.0,28.9966,29.0235,28.9338,28.9787,65656.0
2022-07-25 15:10:00,32.33,32.38,32.31,32.37,90566.0,28.9876,29.0325,28.9697,29.0235,90566.0
2022-07-25 15:20:00,32.37,32.45,32.36,32.39,50557.0,29.0235,29.0952,29.0145,29.0414,50557.0
2022-07-25 15:30:00,32.38,32.45,32.36,32.45,94812.0,29.0325,29.0952,29.0145,29.0952,94812.0
2022-07-25 15:40:00,32.44,32.48,32.4,32.48,105725.0,29.0863,29.1221,29.0504,29.1221,105725.0
2022-07-25 15:50:00,32.48,32.63,32.44,32.6,343616.0,29.1221,29.2566,29.0863,29.2297,343616.0
2022-07-26 09:30:00,32.53,32.65,32.39,32.46,162025.0,29.167,29.2746,29.0414,29.1042,162025.0
2022-07-26 09:40:00,32.47,32.6,32.35,32.36,88085.0,29.1132,29.2297,29.0056,29.0145,88085.0
2022-07-26 09:50:00,32.37,32.48,32.31,32.34,83713.0,29.0235,29.1221,28.9697,28.9966,83713.0
2022-07-26 10:00:00,32.34,32.46,32.28,32.44,159997.0,28.9966,29.1042,28.9428,29.0863,159997.0
2022-07-26 10:10:00,32.44,32.5,32.39,32.49,110822.0,29.0863,29.1401,29.0414,29.1311,110822.0
2022-07-26 10:20:00,32.49,32.51,32.41,32.47,95345.0,29.1311,29.149,29.0594,29.1132,95345.0
2022-07-26 10:30:00,32.47,32.54,32.42,32.51,40437.0,29.1132,29.1759,29.0683,29.149,40437.0
2022-07-26 10:40:00,32.52,32.62,32.49,32.59,69733.0,29.158,29.2477,29.1311,29.2208,69733.0
2022-07-26 10:50:00,32.59,32.63,32.56,32.6,97159.0,29.2208,29.2566,29.1939,29.2297,97159.0
2022-07-26 11:00:00,32.59,32.64,32.43,32.44,110817.0,29.2208,29.2656,29.0773,29.0863,110817.0
2022-07-26 11:10:00,32.44,32.45,32.35,32.36,60029.0,29.0863,29.0952,29.0056,29.0145,60029.0
2022-07-26 11:20:00,32.35,32.37,32.2,32.2,57888.0,29.0056,29.0235,28.8711,28.8711,57888.0
2022-07-26 11:30:00,32.2,32.24,32.17,32.2,75082.0,28.8711,28.9069,28.8442,28.8711,75082.0
2022-07-26 11:40:00,32.2,32.23,32.09,32.1,98020.0,28.8711,28.898,28.7725,28.7814,98020.0
2022-07-26 11:50:00,32.09,32.12,32.04,32.06,65534.0,28.7725,28.7994,28.7276,28.7456,65534.0
2022-07-26 12:00:00,32.05,32.1,32.03,32.07,98347.0,28.7366,28.7814,28.7187,28.7545,98347.0
2022-07-26 12:10:00,32.07,32.13,32.03,32.13,72988.0,28.7545,28.8083,28.7187,28.8083,72988.0
2022-07-26 12:20:00,32.13,32.13,32.06,32.09,82016.0,28.8083,28.8083,28.7456,28.7725,82016.0
2022-07-26 12:30:00,32.09,32.18,32.09,32.11,55869.0,28.7725,28.8532,28.7725,28.7904,55869.0
2022-07-26 12:40:00,32.11,32.13,32.05,32.13,93524.0,28.7904,28.8083,28.7366,28.8083,93524.0
2022-07-26 12:50:00,32.13,32.16,32.1,32.1,45036.0,28.8083,28.8352,28.7814,28.7814,45036.0
2022-07-26 13:00:00,32.09,32.18,32.08,32.16,51388.0,28.7725,28.8532,28.7635,28.8352,51388.0
2022-07-26 13:10:00,32.16,32.18,32.05,32.08,186654.0,28.8352,28.8532,28.7366,28.7635,186654.0
2022-07-26 13:20:00,32.08,32.15,32.07,32.13,130844.0,28.7635,28.8263,28.7545,28.8083,130844.0
2022-07-26 13:30:00,32.13,32.14,32.08,32.1,61843.0,28.8083,28.8173,28.7635,28.7814,61843.0
2022-07-26 13:40:00,32.1,32.13,32.07,32.09,54733.0,28.7814,28.8083,28.7545,28.7725,54733.0
2022-07-26 13:50:00,32.09,32.1,32.04,32.05,89637.0,28.7725,28.7814,28.7276,28.7366,89637.0
2022-07-26 14:00:00,32.05,32.17,32.04,32.07,103103.0,28.7366,28.8442,28.7276,28.7545,103103.0
2022-07-26 14:10:00,32.08,32.11,32.04,32.05,67031.0,28.7635,28.7904,28.7276,28.7366,67031.0
2022-07-26 14:20:00,32.05,32.07,31.99,31.99,61820.0,28.7366,28.7545,28.6828,28.6828,61820.0
2022-07-26 14:30:00,32.0,32.01,31.93,31.94,52589.0,28.6918,28.7007,28.629,28.638,52589.0
2022-07-26 14:40:00,31.94,31.96,31.88,31.89,71925.0,28.638,28.6559,28.5842,28.5931,71925.0
2022-07-26 14:50:00,31.89,32.0,31.88,32.0,238660.0,28.5931,28.6918,28.5842,28.6918,238660.0
2022-07-26 15:00:00,32.0,32.03,31.91,31.92,118902.0,28.6918,28.7187,28.6111,28.62,118902.0
2022-07-26 15:10:00,31.91,31.98,31.91,31.95,88005.0,28.6111,28.6738,28.6111,28.6469,88005.0
2022-07-26 15:20:00,31.96,32.02,31.95,32.01,96702.0,28.6559,28.7097,28.6469,28.7007,96702.0
2022-07-26 15:30:00,32.01,32.02,31.96,32.01,107293.0,28.7007,28.7097,28.6559,28.7007,107293.0
2022-07-26 15:40:00,32.01,32.01,31.95,31.97,150523.0,28.7007,28.7007,28.6469,28.6649,150523.0
2022-07-26 15:50:00,31.97,32.05,31.94,31.96,565353.0,28.6649,28.7366,28.638,28.6559,565353.0
2022-07-27 09:30:00,32.19,32.19,31.89,31.98,170153.0,28.8621,28.8621,28.5931,28.6738,170153.0
2022-07-27 09:40:00,31.99,32.06,31.85,32.01,145436.0,28.6828,28.7456,28.5573,28.7007,145436.0
2022-07-27 09:50:00,32.0,32.15,31.99,32.13,77382.0,28.6918,28.8263,28.6828,28.8083,77382.0
2022-07-27 10:00:00,32.13,32.23,32.11,32.14,141105.0,28.8083,28.898,28.7904,28.8173,141105.0
2022-07-27 10:10:00,32.14,32.26,32.14,32.26,121995.0,28.8173,28.9249,28.8173,28.9249,121995.0
2022-07-27 10:20:00,32.27,32.27,32.17,32.23,107263.0,28.9338,28.9338,28.8442,28.898,107263.0
2022-07-27 10:30:00,32.23,32.32,32.21,32.3,159818.0,28.898,28.9787,28.88,28.9607,159818.0
2022-07-27 10:40:00,32.29,32.32,32.27,32.29,65236.0,28.9518,28.9787,28.9338,28.9518,65236.0
2022-07-27 10:50:00,32.29,32.29,32.24,32.28,85555.0,28.9518,28.9518,28.9069,28.9428,85555.0
2022-07-27 11:00:00,32.28,32.38,32.24,32.24,79910.0,28.9428,29.0325,28.9069,28.9069,79910.0
2022-07-27 11:10:00,32.24,32.27,32.21,32.23,86725.0,28.9069,28.9338,28.88,28.898,86725.0
2022-07-27 11:20:00,32.22,32.23,32.11,32.12,53867.0,28.889,28.898,28.7904,28.7994,53867.0
2022-07-27 11:30:00,32.12,32.17,32.1,32.13,75781.0,28.7994,28.8442,28.7814,28.8083,75781.0
2022-07-27 11:40:00,32.12,32.18,32.12,32.12,70810.0,28.7994,28.8532,28.7994,28.7994,70810.0
2022-07-27 11:50:00,32.13,32.2,32.13,32.19,284106.0,28.8083,28.8711,28.8083,28.8621,284106.0
2022-07-27 12:00:00,32.19,32.22,32.13,32.15,60954.0,28.8621,28.889,28.8083,28.8263,60954.0
2022-07-27 12:10:00,32.15,32.24,32.14,32.23,45492.0,28.8263,28.9069,28.8173,28.898,45492.0
2022-07-27 12:20:00,32.23,32.28,32.19,32.2,134139.0,28.898,28.9428,28.8621,28.8711,134139.0
2022-07-27 12:30:00,32.2,32.2,32.13,32.14,52018.0,28.8711,28.8711,28.8083,28.8173,52018.0
2022-07-27 12:40:00,32.15,32.18,32.14,32.16,37557.0,28.8263,28.8532,28.8173,28.8352,37557.0
2022-07-27 12:50:00,32.17,32.18,32.1,32.11,43321.0,28.8442,28.8532,28.7814,28.7904,43321.0
2022-07-27 13:00:00,32.11,32.12,32.05,32.08,81028.0,28.7904,28.7994,28.7366,28.7635,81028.0
2022-07-27 13:10:00,32.08,32.18,32.07,32.12,49017.0,28.7635,28.8532,28.7545,28.7994,49017.0
2022-07-27 13:20:00,32.13,32.16,32.11,32.14,52828.0,28.8083,28.8352,28.7904,28.8173,52828.0
2022-07-27 13:30:00,32.14,32.2,32.12,32.16,50974.0,28.8173,28.8711,28.7994,28.8352,50974.0
2022-07-27 13:40:00,32.17,32.18,32.12,32.16,71326.0,28.8442,28.8532,28.7994,28.8352,71326.0
2022-07-27 13:50:00,32.16,32.18,32.12,32.15,49687.0,28.8352,28.8532,28.7994,28.8263,49687.0
2022-07-27 14:00:00,32.16,32.23,32.04,32.06,119219.0,28.8352,28.898,28.7276,28.7456,119219.0
2022-07-27 14:10:00,32.06,32.12,32.04,32.11,66483.0,28.7456,28.7994,28.7276,28.7904,66483.0
2022-07-27 14:20:00,32.11,32.12,32.02,32.1,89105.0,28.7904,28.7994,28.7097,28.7814,89105.0
2022-07-27 14:30:00,32.09,32.31,32.0,32.28,251776.0,28.7725,28.9697,28.6918,28.9428,251776.0
2022-07-27 14:40:00,32.28,32.36,32.26,32.33,186493.0,28.9428,29.0145,28.9249,28.9876,186493.0
2022-07-27 14:50:00,32.33,32.4,32.28,32.32,263401.0,28.9876,29.0504,28.9428,28.9787,263401.0
2022-07-27 15:00:00,32.33,32.48,32.32,32.44,170389.0,28.9876,29.1221,28.9787,29.0863,170389.0
2022-07-27 15:10:00,32.43,32.55,32.42,32.5,172643.0,29.0773,29.1849,29.0683,29.1401,172643.0
2022-07-27 15:20:00,32.51,32.63,32.48,32.63,178307.0,29.149,29.2566,29.1221,29.2566,178307.0
2022-07-27 15:30:00,32.63,32.73,32.58,32.67,292340.0,29.2566,29.3463,29.2118,29.2925,292340.0
2022-07-27 15:40:00,32.68,32.83,32.66,32.73,385105.0,29.3015,29.436,29.2835,29.3463,385105.0
2022-07-27 15:50:00,32.73,32.74,32.6,32.61,675465.0,29.3463,29.3553,29.2297,29.2387,675465.0
2022-07-28 09:30:00,32.67,33.22,32.67,33.19,163065.0,29.2925,29.7856,29.2925,29.7587,163065.0
2022-07-28 09:40:00,33.17,33.2,32.85,32.92,97700.0,29.7408,29.7677,29.4539,29.5166,97700.0
2022-07-28 09:50:00,32.92,32.92,32.64,32.72,104072.0,29.5166,29.5166,29.2656,29.3373,104072.0
2022-07-28 10:00:00,32.72,32.75,32.45,32.48,150527.0,29.3373,29.3642,29.0952,29.1221,150527.0
2022-07-28 10:10:00,32.49,32.56,32.42,32.43,66681.0,29.1311,29.1939,29.0683,29.0773,66681.0
2022-07-28 10:20:00,32.44,32.44,32.33,32.38,58220.0,29.0863,29.0863,28.9876,29.0325,58220.0
2022-07-28 10:30:00,32.38,32.49,32.3,32.44,48323.0,29.0325,29.1311,28.9607,29.0863,48323.0
2022-07-28 10:40:00,32.45,32.57,32.42,32.56,41461.0,29.0952,29.2028,29.0683,29.1939,41461.0
2022-07-28 10:50:00,32.56,32.62,32.49,32.6,115148.0,29.1939,29.2477,29.1311,29.2297,115148.0
2022-07-28 11:00:00,32.61,32.63,32.52,32.55,131607.0,29.2387,29.2566,29.158,29.1849,131607.0
2022-07-28 11:10:00,32.54,32.57,32.5,32.56,45238.0,29.1759,29.2028,29.1401,29.1939,45238.0
2022-07-28 11:20:00,32.56,32.67,32.54,32.66,48079.0,29.1939,29.2925,29.1759,29.2835,48079.0
2022-07-28 11:30:00,32.67,32.72,32.59,32.7,63186.0,29.2925,29.3373,29.2208,29.3194,63186.0
2022-07-28 11:40:00,32.71,32.79,32.71,32.77,65096.0,29.3284,29.4001,29.3284,29.3822,65096.0
2022-07-28 11:50:00,32.77,32.79,32.72,32.72,41997.0,29.3822,29.4001,29.3373,29.3373,41997.0
2022-07-28 12:00:00,32.72,32.75,32.71,32.72,41247.0,29.3373,29.3642,29.3284,29.3373,41247.0
2022-07-28 12:10:00,32.73,32.78,32.66,32.67,79903.0,29.3463,29.3911,29.2835,29.2925,79903.0
2022-07-28 12:20:00,32.68,32.78,32.66,32.76,86602.0,29.3015,29.3911,29.2835,29.3732,86602.0
2022-07-28 12:30:00,32.77,32.8,32.7,32.74,53717.0,29.3822,29.4091,29.3194,29.3553,53717.0
2022-07-28 12:40:00,32.73,32.76,32.69,32.71,78349.0,29.3463,29.3732,29.3104,29.3284,78349.0
2022-07-28 12:50:00,32.7,32.77,32.7,32.72,41760.0,29.3194,29.3822,29.3194,29.3373,41760.0
2022-07-28 13:00:00,32.72,32.73,32.63,32.72,43189.0,29.3373,29.3463,29.2566,29.3373,43189.0
2022-07-28 13:10:00,32.71,32.73,32.66,32.7,55083.0,29.3284,29.3463,29.2835,29.3194,55083.0
2022-07-28 13:20:00,32.7,32.75,32.69,32.75,62775.0,29.3194,29.3642,29.3104,29.3642,62775.0
2022-07-28 13:30:00,32.75,32.81,32.73,32.78,64015.0,29.3642,29.418,29.3463,29.3911,64015.0
2022-07-28 13:40:00,32.78,32.84,32.77,32.84,50835.0,29.3911,29.4449,29.3822,29.4449,50835.0
2022-07-28 13:50:00,32.83,32.84,32.79,32.8,64735.0,29.436,29.4449,29.4001,29.4091,64735.0
2022-07-28 14:00:00,32.8,32.81,32.75,32.78,68058.0,29.4091,29.418,29.3642,29.3911,68058.0
2022-07-28 14:10:00,32.78,32.84,32.74,32.8,105384.0,29.3911,29.4449,29.3553,29.4091,105384.0
2022-07-28 14:20:00,32.8,32.84,32.77,32.8,66088.0,29.4091,29.4449,29.3822,29.4091,66088.0
2022-07-28 14:30:00,32.79,32.81,32.73,32.73,63715.0,29.4001,29.418,29.3463,29.3463,63715.0
2022-07-28 14:40:00,32.74,32.76,32.71,32.75,78649.0,29.3553,29.3732,29.3284,29.3642,78649.0
2022-07-28 14:50:00,32.75,32.78,32.72,32.75,100041.0,29.3642,29.3911,29.3373,29.3642,100041.0
2022-07-28 15:00:00,32.75,32.82,32.7,32.79,125220.0,29.3642,29.427,29.3194,29.4001,125220.0
2022-07-28 15:10:00,32.79,32.86,32.77,32.83,90445.0,29.4001,29.4629,29.3822,29.436,90445.0
2022-07-28 15:20:00,32.83,32.89,32.81,32.89,156342.0,29.436,29.4897,29.418,29.4897,156342.0
2022-07-28 15:30:00,32.88,32.9,32.83,32.85,106178.0,29.4808,29.4987,29.436,29.4539,106178.0
2022-07-28 15:40:00,32.84,32.88,32.81,32.87,149472.0,29.4449,29.4808,29.418,29.4718,149472.0
2022-07-28 15:50:00,32.87,32.93,32.85,32.89,322113.0,29.4718,29.5256,29.4539,29.4897,322113.0
2022-07-29 09:30:00,33.0,33.1,32.51,32.72,508100.0,29.5884,29.678,29.149,29.3373,508100.0
2022-07-29 09:40:00,32.72,32.88,32.63,32.64,181644.0,29.3373,29.4808,29.2566,29.2656,181644.0
2022-07-29 09:50:00,32.63,32.76,32.6,32.65,120320.0,29.2566,29.3732,29.2297,29.2746,120320.0
2022-07-29 10:00:00,32.66,32.88,32.59,32.79,107797.0,29.2835,29.4808,29.2208,29.4001,107797.0
2022-07-29 10:10:00,32.78,32.81,32.73,32.76,171926.0,29.3911,29.418,29.3463,29.3732,171926.0
2022-07-29 10:20:00,32.76,32.79,32.65,32.74,80297.0,29.3732,29.4001,29.2746,29.3553,80297.0
2022-07-29 10:30:00,32.74,32.83,32.68,32.77,133620.0,29.3553,29.436,29.3015,29.3822,133620.0
2022-07-29 10:40:00,32.77,32.94,32.77,32.89,95580.0,29.3822,29.5346,29.3822,29.4897,95580.0
2022-07-29 10:50:00,32.89,32.97,32.88,32.9,88067.0,29.4897,29.5615,29.4808,29.4987,88067.0
2022-07-29 11:00:00,32.9,32.94,32.8,32.84,89430.0,29.4987,29.5346,29.4091,29.4449,89430.0
2022-07-29 11:10:00,32.85,32.85,32.75,32.79,54375.0,29.4539,29.4539,29.3642,29.4001,54375.0
2022-07-29 11:20:00,32.8,32.81,32.69,32.72,89375.0,29.4091,29.418,29.3104,29.3373,89375.0
2022-07-29 11:30:00,32.7,32.82,32.7,32.82,70393.0,29.3194,29.427,29.3194,29.427,70393.0
2022-07-29 11:40:00,32.82,32.89,32.82,32.88,48070.0,29.427,29.4897,29.427,29.4808,48070.0
2022-07-29 11:50:00,32.88,32.97,32.87,32.93,79484.0,29.4808,29.5615,29.4718,29.5256,79484.0
2022-07-29 12:00:00,32.92,32.95,32.86,32.86,107992.0,29.5166,29.5435,29.4629,29.4629,107992.0
2022-07-29 12:10:00,32.87,32.96,32.87,32.94,61587.0,29.4718,29.5525,29.4718,29.5346,61587.0
2022-07-29 12:20:00,32.93,32.96,32.92,32.95,61840.0,29.5256,29.5525,29.5166,29.5435,61840.0
2022-07-29 12:30:00,32.94,32.95,32.84,32.9,52197.0,29.5346,29.5435,29.4449,29.4987,52197.0
2022-07-29 12:40:00,32.89,32.96,32.85,32.95,93814.0,29.4897,29.5525,29.4539,29.5435,93814.0
2022-07-29 12:50:00,32.95,33.02,32.94,32.98,77274.0,29.5435,29.6063,29.5346,29.5704,77274.0
2022-07-29 13:00:00,32.98,32.98,32.91,32.96,102152.0,29.5704,29.5704,29.5077,29.5525,102152.0
2022-07-29 13:10:00,32.95,32.99,32.93,32.95,54035.0,29.5435,29.5794,29.5256,29.5435,54035.0
2022-07-29 13:20:00,32.95,33.02,32.94,33.0,83514.0,29.5435,29.6063,29.5346,29.5884,83514.0
2022-07-29 13:30:00,32.99,33.07,32.98,33.07,47046.0,29.5794,29.6511,29.5704,29.6511,47046.0
2022-07-29 13:40:00,33.07,33.12,33.06,33.11,109302.0,29.6511,29.696,29.6422,29.687,109302.0
2022-07-29 13:50:00,33.11,33.18,33.1,33.12,89806.0,29.687,29.7498,29.678,29.696,89806.0
2022-07-29 14:00:00,33.13,33.14,33.06,33.12,87688.0,29.7049,29.7139,29.6422,29.696,87688.0
2022-07-29 14:10:00,33.12,33.16,33.09,33.16,70883.0,29.696,29.7318,29.6691,29.7318,70883.0
2022-07-29 14:20:00,33.16,33.18,33.12,33.18,89220.0,29.7318,29.7498,29.696,29.7498,89220.0
2022-07-29 14:30:00,33.19,33.27,33.16,33.24,99122.0,29.7587,29.8305,29.7318,29.8036,99122.0
2022-07-29 14:40:00,33.24,33.25,33.16,33.22,126231.0,29.8036,29.8125,29.7318,29.7856,126231.0
2022-07-29 14:50:00,33.22,33.26,33.21,33.24,94172.0,29.7856,29.8215,29.7767,29.8036,94172.0
2022-07-29 15:00:00,33.24,33.31,33.23,33.28,277469.0,29.8036,29.8663,29.7946,29.8394,277469.0
2022-07-29 15:10:00,33.29,33.35,33.25,33.33,189532.0,29.8484,29.9022,29.8125,29.8843,189532.0
2022-07-29 15:20:00,33.33,33.38,33.3,33.37,376149.0,29.8843,29.9291,29.8574,29.9201,376149.0
2022-07-29 15:30:00,33.37,33.41,33.31,33.36,149162.0,29.9201,29.956,29.8663,29.9112,149162.0
2022-07-29 15:40:00,33.36,33.4,33.31,33.38,247096.0,29.9112,29.947,29.8663,29.9291,247096.0
2022-07-29 15:50:00,33.37,33.42,33.31,33.39,868806.0,29.9201,29.965,29.8663,29.9381,868806.0
2022-08-01 09:30:00,33.05,33.24,33.01,33.22,196728.0,29.6332,29.8036,29.5973,29.7856,196728.0
2022-08-01 09:40:00,33.22,33.32,33.18,33.24,98568.0,29.7856,29.8753,29.7498,29.8036,98568.0
2022-08-01 09:50:00,33.24,33.47,33.24,33.43,89905.0,29.8036,30.0098,29.8036,29.9739,89905.0
2022-08-01 10:00:00,33.43,33.74,33.35,33.67,126869.0,29.9739,30.2519,29.9022,30.1891,126869.0
2022-08-01 10:10:00,33.67,33.76,33.46,33.46,89739.0,30.1891,30.2698,30.0008,30.0008,89739.0
2022-08-01 10:20:00,33.46,33.51,33.39,33.43,104463.0,30.0008,30.0457,29.9381,29.9739,104463.0
2022-08-01 10:30:00,33.45,33.58,33.44,33.58,88159.0,29.9919,30.1084,29.9829,30.1084,88159.0
2022-08-01 10:40:00,33.59,33.71,33.58,33.69,104094.0,30.1174,30.225,30.1084,30.207,104094.0
2022-08-01 10:50:00,33.68,33.76,33.67,33.75,59686.0,30.1981,30.2698,30.1891,30.2608,59686.0
2022-08-01 11:00:00,33.75,33.78,33.67,33.69,85791.0,30.2608,30.2877,30.1891,30.207,85791.0
2022-08-01 11:10:00,33.7,33.72,33.58,33.58,62076.0,30.216,30.2339,30.1084,30.1084,62076.0
2022-08-01 11:20:00,33.58,33.76,33.55,33.73,84329.0,30.1084,30.2698,30.0815,30.2429,84329.0
2022-08-01 11:30:00,33.73,33.74,33.65,33.69,54060.0,30.2429,30.2519,30.1712,30.207,54060.0
2022-08-01 11:40:00,33.68,33.8,33.66,33.8,86330.0,30.1981,30.3057,30.1801,30.3057,86330.0
2022-08-01 11:50:00,33.81,33.83,33.74,33.75,128659.0,30.3146,30.3326,30.2519,30.2608,128659.0
2022-08-01 12:00:00,33.75,33.75,33.65,33.66,66232.0,30.2608,30.2608,30.1712,30.1801,66232.0
2022-08-01 12:10:00,33.66,33.71,33.59,33.63,64202.0,30.1801,30.225,30.1174,30.1532,64202.0
2022-08-01 12:20:00,33.63,33.7,33.62,33.66,79740.0,30.1532,30.216,30.1443,30.1801,79740.0
2022-08-01 12:30:00,33.67,33.68,33.61,33.66,94459.0,30.1891,30.1981,30.1353,30.1801,94459.0
2022-08-01 12:40:00,33.66,33.69,33.58,33.65,58823.0,30.1801,30.207,30.1084,30.1712,58823.0
2022-08-01 12:50:00,33.64,33.64,33.58,33.6,58805.0,30.1622,30.1622,30.1084,30.1263,58805.0
2022-08-01 13:00:00,33.59,33.61,33.52,33.6,84930.0,30.1174,30.1353,30.0546,30.1263,84930.0
2022-08-01 13:10:00,33.59,33.63,33.55,33.55,58982.0,30.1174,30.1532,30.0815,30.0815,58982.0
2022-08-01 13:20:00,33.55,33.66,33.52,33.61,253687.0,30.0815,30.1801,30.0546,30.1353,253687.0
2022-08-01 13:30:00,33.61,33.64,33.58,33.59,140082.0,30.1353,30.1622,30.1084,30.1174,140082.0
2022-08-01 13:40:00,33.59,33.63,33.52,33.59,142892.0,30.1174,30.1532,30.0546,30.1174,142892.0
2022-08-01 13:50:00,33.58,33.62,33.54,33.6,128570.0,30.1084,30.1443,30.0726,30.1263,128570.0
2022-08-01 14:00:00,33.6,33.63,33.56,33.62,114079.0,30.1263,30.1532,30.0905,30.1443,114079.0
2022-08-01 14:10:00,33.62,33.71,33.59,33.65,80232.0,30.1443,30.225,30.1174,30.1712,80232.0
2022-08-01 14:20:00,33.65,33.72,33.63,33.71,51964.0,30.1712,30.2339,30.1532,30.225,51964.0
2022-08-01 14:30:00,33.7,33.74,33.69,33.7,51404.0,30.216,30.2519,30.207,30.216,51404.0
2022-08-01 14:40:00,33.71,33.73,33.58,33.63,109357.0,30.225,30.2429,30.1084,30.1532,109357.0
2022-08-01 14:50:00,33.63,33.73,33.61,33.69,54209.0,30.1532,30.2429,30.1353,30.207,54209.0
2022-08-01 15:00:00,33.7,33.73,33.64,33.72,59201.0,30.216,30.2429,30.1622,30.2339,59201.0
2022-08-01 15:10:00,33.71,33.75,33.66,33.71,75800.0,30.225,30.2608,30.1801,30.225,75800.0
2022-08-01 15:20:00,33.7,33.73,33.65,33.66,121775.0,30.216,30.2429,30.1712,30.1801,121775.0
2022-08-01 15:30:00,33.66,33.71,33.65,33.7,179898.0,30.1801,30.225,30.1712,30.216,179898.0
2022-08-01 15:40:00,33.71,33.72,33.62,33.66,187587.0,30.225,30.2339,30.1443,30.1801,187587.0
2022-08-01 15:50:00,33.67,33.72,33.64,33.68,472423.0,30.1891,30.2339,30.1622,30.1981,472423.0
2022-08-02 09:30:00,33.31,33.31,32.81,32.88,350590.0,29.8663,29.8663,29.418,29.4808,350590.0
2022-08-02 09:40:00,32.88,32.97,32.71,32.88,194547.0,29.4808,29.5615,29.3284,29.4808,194547.0
2022-08-02 09:50:00,32.87,32.96,32.7,32.8,93697.0,29.4718,29.5525,29.3194,29.4091,93697.0
2022-08-02 10:00:00,32.79,32.8,32.63,32.63,97305.0,29.4001,29.4091,29.2566,29.2566,97305.0
2022-08-02 10:10:00,32.63,32.71,32.47,32.53,271558.0,29.2566,29.3284,29.1132,29.167,271558.0
2022-08-02 10:20:00,32.54,32.67,32.45,32.5,364988.0,29.1759,29.2925,29.0952,29.1401,364988.0
2022-08-02 10:30:00,32.5,32.63,32.44,32.63,173095.0,29.1401,29.2566,29.0863,29.2566,173095.0
2022-08-02 10:40:00,32.64,32.86,32.61,32.86,108612.0,29.2656,29.4629,29.2387,29.4629,108612.0
2022-08-02 10:50:00,32.86,32.97,32.83,32.84,85977.0,29.4629,29.5615,29.436,29.4449,85977.0
2022-08-02 11:00:00,32.84,32.88,32.77,32.85,71652.0,29.4449,29.4808,29.3822,29.4539,71652.0
2022-08-02 11:10:00,32.85,32.87,32.79,32.87,66535.0,29.4539,29.4718,29.4001,29.4718,66535.0
2022-08-02 11:20:00,32.87,32.95,32.83,32.94,54663.0,29.4718,29.5435,29.436,29.5346,54663.0
2022-08-02 11:30:00,32.94,32.95,32.82,32.95,42286.0,29.5346,29.5435,29.427,29.5435,42286.0
2022-08-02 11:40:00,32.94,33.0,32.91,32.98,107706.0,29.5346,29.5884,29.5077,29.5704,107706.0
2022-08-02 11:50:00,32.98,33.01,32.95,32.98,47350.0,29.5704,29.5973,29.5435,29.5704,47350.0
2022-08-02 12:00:00,32.98,33.07,32.96,33.05,63676.0,29.5704,29.6511,29.5525,29.6332,63676.0
2022-08-02 12:10:00,33.05,33.16,33.04,33.14,43033.0,29.6332,29.7318,29.6242,29.7139,43033.0
2022-08-02 12:20:00,33.14,33.22,33.14,33.2,54317.0,29.7139,29.7856,29.7139,29.7677,54317.0
2022-08-02 12:30:00,33.2,33.22,33.16,33.22,67277.0,29.7677,29.7856,29.7318,29.7856,67277.0
2022-08-02 12:40:00,33.22,33.22,33.12,33.14,75744.0,29.7856,29.7856,29.696,29.7139,75744.0
2022-08-02 12:50:00,33.14,33.21,33.11,33.18,71131.0,29.7139,29.7767,29.687,29.7498,71131.0
2022-08-02 13:00:00,33.17,33.18,33.08,33.15,47648.0,29.7408,29.7498,29.6601,29.7229,47648.0
2022-08-02 13:10:00,33.15,33.17,33.13,33.14,47951.0,29.7229,29.7408,29.7049,29.7139,47951.0
2022-08-02 13:20:00,33.15,33.15,32.98,33.02,51444.0,29.7229,29.7229,29.5704,29.6063,51444.0
2022-08-02 13:30:00,33.01,33.01,32.88,32.9,80504.0,29.5973,29.5973,29.4808,29.4987,80504.0
2022-08-02 13:40:00,32.91,32.94,32.86,32.88,50155.0,29.5077,29.5346,29.4629,29.4808,50155.0
2022-08-02 13:50:00,32.86,32.93,32.85,32.9,59711.0,29.4629,29.5256,29.4539,29.4987,59711.0
2022-08-02 14:00:00,32.9,32.94,32.84,32.94,48393.0,29.4987,29.5346,29.4449,29.5346,48393.0
2022-08-02 14:10:00,32.94,32.94,32.8,32.9,182874.0,29.5346,29.5346,29.4091,29.4987,182874.0
2022-08-02 14:20:00,32.89,33.0,32.89,33.0,73159.0,29.4897,29.5884,29.4897,29.5884,73159.0
2022-08-02 14:30:00,33.0,33.05,32.96,32.99,64194.0,29.5884,29.6332,29.5525,29.5794,64194.0
2022-08-02 14:40:00,33.0,33.03,32.94,33.0,53540.0,29.5884,29.6153,29.5346,29.5884,53540.0
2022-08-02 14:50:00,32.99,33.01,32.88,32.91,63280.0,29.5794,29.5973,29.4808,29.5077,63280.0
2022-08-02 15:00:00,32.9,32.93,32.87,32.89,73872.0,29.4987,29.5256,29.4718,29.4897,73872.0
2022-08-02 15:10:00,32.89,32.93,32.82,32.85,110307.0,29.4897,29.5256,29.427,29.4539,110307.0
2022-08-02 15:20:00,32.84,32.87,32.79,32.87,148114.0,29.4449,29.4718,29.4001,29.4718,148114.0
2022-08-02 15:30:00,32.86,32.91,32.83,32.84,146461.0,29.4629,29.5077,29.436,29.4449,146461.0
2022-08-02 15:40:00,32.84,32.87,32.8,32.83,214179.0,29.4449,29.4718,29.4091,29.436,214179.0
2022-08-02 15:50:00,32.83,32.86,32.72,32.76,444942.0,29.436,29.4629,29.3373,29.3732,444942.0
2022-08-03 09:30:00,33.12,33.12,32.68,32.8,256201.0,29.696,29.696,29.3015,29.4091,256201.0
2022-08-03 09:40:00,32.8,32.86,32.6,32.63,169355.0,29.4091,29.4629,29.2297,29.2566,169355.0
2022-08-03 09:50:00,32.62,32.69,32.56,32.56,106935.0,29.2477,29.3104,29.1939,29.1939,106935.0
2022-08-03 10:00:00,32.56,32.78,32.53,32.75,179952.0,29.1939,29.3911,29.167,29.3642,179952.0
2022-08-03 10:10:00,32.75,32.78,32.49,32.51,108327.0,29.3642,29.3911,29.1311,29.149,108327.0
2022-08-03 10:20:00,32.51,32.57,32.49,32.55,153444.0,29.149,29.2028,29.1311,29.1849,153444.0
2022-08-03 10:30:00,32.55,32.6,32.42,32.43,176470.0,29.1849,29.2297,29.0683,29.0773,176470.0
2022-08-03 10:40:00,32.43,32.47,32.31,32.45,185239.0,29.0773,29.1132,28.9697,29.0952,185239.0
2022-08-03 10:50:00,32.46,32.47,32.37,32.41,131317.0,29.1042,29.1132,29.0235,29.0594,131317.0
2022-08-03 11:00:00,32.41,32.43,32.3,32.32,222644.0,29.0594,29.0773,28.9607,28.9787,222644.0
2022-08-03 11:10:00,32.33,32.44,32.32,32.39,86370.0,28.9876,29.0863,28.9787,29.0414,86370.0
2022-08-03 11:20:00,32.39,32.51,32.39,32.51,87497.0,29.0414,29.149,29.0414,29.149,87497.0
2022-08-03 11:30:00,32.5,32.58,32.48,32.57,94139.0,29.1401,29.2118,29.1221,29.2028,94139.0
2022-08-03 11:40:00,32.58,32.71,32.57,32.64,227355.0,29.2118,29.3284,29.2028,29.2656,227355.0
2022-08-03 11:50:00,32.64,32.68,32.57,32.63,107826.0,29.2656,29.3015,29.2028,29.2566,107826.0
2022-08-03 12:00:00,32.62,32.66,32.58,32.59,60489.0,29.2477,29.2835,29.2118,29.2208,60489.0
2022-08-03 12:10:00,32.59,32.66,32.53,32.58,195634.0,29.2208,29.2835,29.167,29.2118,195634.0
2022-08-03 12:20:00,32.59,32.65,32.57,32.61,134106.0,29.2208,29.2746,29.2028,29.2387,134106.0
2022-08-03 12:30:00,32.62,32.77,32.62,32.73,89061.0,29.2477,29.3822,29.2477,29.3463,89061.0
2022-08-03 12:40:00,32.73,32.86,32.72,32.86,96070.0,29.3463,29.4629,29.3373,29.4629,96070.0
2022-08-03 12:50:00,32.86,32.9,32.84,32.87,107554.0,29.4629,29.4987,29.4449,29.4718,107554.0
2022-08-03 13:00:00,32.86,32.92,32.86,32.88,111293.0,29.4629,29.5166,29.4629,29.4808,111293.0
2022-08-03 13:10:00,32.89,32.95,32.85,32.85,134538.0,29.4897,29.5435,29.4539,29.4539,134538.0
2022-08-03 13:20:00,32.84,32.93,32.81,32.92,90190.0,29.4449,29.5256,29.418,29.5166,90190.0
2022-08-03 13:30:00,32.93,33.0,32.92,32.99,103997.0,29.5256,29.5884,29.5166,29.5794,103997.0
2022-08-03 13:40:00,32.99,33.1,32.98,33.09,74729.0,29.5794,29.678,29.5704,29.6691,74729.0
2022-08-03 13:50:00,33.09,33.12,33.04,33.09,125156.0,29.6691,29.696,29.6242,29.6691,125156.0
2022-08-03 14:00:00,33.09,33.1,33.02,33.08,55884.0,29.6691,29.678,29.6063,29.6601,55884.0
2022-08-03 14:10:00,33.09,33.19,33.09,33.19,75929.0,29.6691,29.7587,29.6691,29.7587,75929.0
2022-08-03 14:20:00,33.19,33.2,33.13,33.15,60987.0,29.7587,29.7677,29.7049,29.7229,60987.0
2022-08-03 14:30:00,33.15,33.19,33.12,33.12,111256.0,29.7229,29.7587,29.696,29.696,111256.0
2022-08-03 14:40:00,33.11,33.18,33.07,33.17,54531.0,29.687,29.7498,29.6511,29.7408,54531.0
2022-08-03 14:50:00,33.16,33.19,33.14,33.16,72084.0,29.7318,29.7587,29.7139,29.7318,72084.0
2022-08-03 15:00:00,33.16,33.27,33.15,33.23,109111.0,29.7318,29.8305,29.7229,29.7946,109111.0
2022-08-03 15:10:00,33.22,33.22,33.16,33.17,100581.0,29.7856,29.7856,29.7318,29.7408,100581.0
2022-08-03 15:20:00,33.18,33.18,33.1,33.16,114583.0,29.7498,29.7498,29.678,29.7318,114583.0
2022-08-03 15:30:00,33.16,33.19,33.11,33.12,113666.0,29.7318,29.7587,29.687,29.696,113666.0
2022-08-03 15:40:00,33.12,33.15,33.04,33.04,146281.0,29.696,29.7229,29.6242,29.6242,146281.0
2022-08-03 15:50:00,33.05,33.07,32.92,32.95,556437.0,29.6332,29.6511,29.5166,29.5435,556437.0
2022-08-04 09:30:00,32.88,32.92,32.64,32.78,229907.0,29.4808,29.5166,29.2656,29.3911,229907.0
2022-08-04 09:40:00,32.78,32.93,32.78,32.9,101968.0,29.3911,29.5256,29.3911,29.4987,101968.0
2022-08-04 09:50:00,32.89,32.97,32.81,32.82,229293.0,29.4897,29.5615,29.418,29.427,229293.0
2022-08-04 10:00:00,32.82,32.82,32.65,32.68,145919.0,29.427,29.427,29.2746,29.3015,145919.0
2022-08-04 10:10:00,32.69,32.76,32.61,32.71,118732.0,29.3104,29.3732,29.2387,29.3284,118732.0
2022-08-04 10:20:00,32.7,32.88,32.68,32.79,225883.0,29.3194,29.4808,29.3015,29.4001,225883.0
2022-08-04 10:30:00,32.78,32.84,32.71,32.73,69680.0,29.3911,29.4449,29.3284,29.3463,69680.0
2022-08-04 10:40:00,32.73,32.79,32.7,32.77,72171.0,29.3463,29.4001,29.3194,29.3822,72171.0
2022-08-04 10:50:00,32.76,32.91,32.76,32.89,60572.0,29.3732,29.5077,29.3732,29.4897,60572.0
2022-08-04 11:00:00,32.89,32.94,32.82,32.87,65425.0,29.4897,29.5346,29.427,29.4718,65425.0
2022-08-04 11:10:00,32.87,32.89,32.8,32.85,74101.0,29.4718,29.4897,29.4091,29.4539,74101.0
2022-08-04 11:20:00,32.84,32.91,32.8,32.82,74798.0,29.4449,29.5077,29.4091,29.427,74798.0
2022-08-04 11:30:00,32.82,32.94,32.74,32.75,111302.0,29.427,29.5346,29.3553,29.3642,111302.0
2022-08-04 11:40:00,32.75,32.84,32.73,32.81,79103.0,29.3642,29.4449,29.3463,29.418,79103.0
2022-08-04 11:50:00,32.81,32.89,32.8,32.86,57006.0,29.418,29.4897,29.4091,29.4629,57006.0
2022-08-04 12:00:00,32.85,32.86,32.77,32.79,68580.0,29.4539,29.4629,29.3822,29.4001,68580.0
2022-08-04 12:10:00,32.79,32.85,32.76,32.79,202969.0,29.4001,29.4539,29.3732,29.4001,202969.0
2022-08-04 12:20:00,32.79,32.81,32.72,32.8,120686.0,29.4001,29.418,29.3373,29.4091,120686.0
2022-08-04 12:30:00,32.8,32.86,32.77,32.86,83687.0,29.4091,29.4629,29.3822,29.4629,83687.0
2022-08-04 12:40:00,32.86,32.9,32.79,32.81,83569.0,29.4629,29.4987,29.4001,29.418,83569.0
2022-08-04 12:50:00,32.81,32.86,32.81,32.84,46434.0,29.418,29.4629,29.418,29.4449,46434.0
2022-08-04 13:00:00,32.85,32.9,32.84,32.89,57159.0,29.4539,29.4987,29.4449,29.4897,57159.0
2022-08-04 13:10:00,32.89,32.92,32.86,32.9,68763.0,29.4897,29.5166,29.4629,29.4987,68763.0
2022-08-04 13:20:00,32.9,33.0,32.86,32.97,64094.0,29.4987,29.5884,29.4629,29.5615,64094.0
2022-08-04 13:30:00,32.97,33.07,32.95,33.05,104954.0,29.5615,29.6511,29.5435,29.6332,104954.0
2022-08-04 13:40:00,33.05,33.12,33.01,33.12,65782.0,29.6332,29.696,29.5973,29.696,65782.0
2022-08-04 13:50:00,33.12,33.14,33.06,33.13,65554.0,29.696,29.7139,29.6422,29.7049,65554.0
2022-08-04 14:00:00,33.12,33.2,33.12,33.19,119216.0,29.696,29.7677,29.696,29.7587,119216.0
2022-08-04 14:10:00,33.19,33.2,33.13,33.19,130149.0,29.7587,29.7677,29.7049,29.7587,130149.0
2022-08-04 14:20:00,33.19,33.19,33.14,33.19,81909.0,29.7587,29.7587,29.7139,29.7587,81909.0
2022-08-04 14:30:00,33.19,33.23,33.13,33.15,90866.0,29.7587,29.7946,29.7049,29.7229,90866.0
2022-08-04 14:40:00,33.14,33.17,33.1,33.16,64074.0,29.7139,29.7408,29.678,29.7318,64074.0
2022-08-04 14:50:00,33.17,33.2,33.15,33.17,60872.0,29.7408,29.7677,29.7229,29.7408,60872.0
2022-08-04 15:00:00,33.17,33.19,33.11,33.18,78127.0,29.7408,29.7587,29.687,29.7498,78127.0
2022-08-04 15:10:00,33.18,33.26,33.18,33.25,121227.0,29.7498,29.8215,29.7498,29.8125,121227.0
2022-08-04 15:20:00,33.25,33.27,33.2,33.22,177290.0,29.8125,29.8305,29.7677,29.7856,177290.0
2022-08-04 15:30:00,33.22,33.22,33.12,33.12,200016.0,29.7856,29.7856,29.696,29.696,200016.0
2022-08-04 15:40:00,33.13,33.13,33.08,33.13,171116.0,29.7049,29.7049,29.6601,29.7049,171116.0
2022-08-04 15:50:00,33.13,33.28,33.13,33.25,751189.0,29.7049,29.8394,29.7049,29.8125,751189.0
2022-08-05 09:30:00,32.76,33.23,32.72,33.22,213912.0,29.3732,29.7946,29.3373,29.7856,213912.0
2022-08-05 09:40:00,33.22,33.55,33.22,33.49,241862.0,29.7856,30.0815,29.7856,30.0277,241862.0
2022-08-05 09:50:00,33.5,33.75,33.49,33.72,190112.0,30.0367,30.2608,30.0277,30.2339,190112.0
2022-08-05 10:00:00,33.72,33.94,33.66,33.92,313042.0,30.2339,30.4312,30.1801,30.4133,313042.0
2022-08-05 10:10:00,33.93,33.98,33.76,33.8,157660.0,30.4222,30.4671,30.2698,30.3057,157660.0
2022-08-05 10:20:00,33.8,33.9,33.74,33.8,72270.0,30.3057,30.3953,30.2519,30.3057,72270.0
2022-08-05 10:30:00,33.8,33.92,33.72,33.89,124316.0,30.3057,30.4133,30.2339,30.3864,124316.0
2022-08-05 10:40:00,33.89,33.99,33.84,33.84,213690.0,30.3864,30.476,30.3415,30.3415,213690.0
2022-08-05 10:50:00,33.85,33.86,33.77,33.8,95259.0,30.3505,30.3595,30.2788,30.3057,95259.0
2022-08-05 11:00:00,33.81,33.85,33.74,33.84,126657.0,30.3146,30.3505,30.2519,30.3415,126657.0
2022-08-05 11:10:00,33.84,33.85,33.7,33.74,140861.0,30.3415,30.3505,30.216,30.2519,140861.0
2022-08-05 11:20:00,33.75,33.75,33.57,33.58,111485.0,30.2608,30.2608,30.0994,30.1084,111485.0
2022-08-05 11:30:00,33.57,33.67,33.55,33.56,91403.0,30.0994,30.1891,30.0815,30.0905,91403.0
2022-08-05 11:40:00,33.56,33.62,33.45,33.47,72079.0,30.0905,30.1443,29.9919,30.0098,72079.0
2022-08-05 11:50:00,33.47,33.55,33.46,33.52,75282.0,30.0098,30.0815,30.0008,30.0546,75282.0
2022-08-05 12:00:00,33.52,33.58,33.48,33.51,83404.0,30.0546,30.1084,30.0188,30.0457,83404.0
2022-08-05 12:10:00,33.52,33.67,33.52,33.65,71250.0,30.0546,30.1891,30.0546,30.1712,71250.0
2022-08-05 12:20:00,33.65,33.69,33.59,33.67,54106.0,30.1712,30.207,30.1174,30.1891,54106.0
2022-08-05 12:30:00,33.67,33.68,33.59,33.63,55155.0,30.1891,30.1981,30.1174,30.1532,55155.0
2022-08-05 12:40:00,33.62,33.75,33.6,33.74,88729.0,30.1443,30.2608,30.1263,30.2519,88729.0
2022-08-05 12:50:00,33.75,33.81,33.74,33.79,54312.0,30.2608,30.3146,30.2519,30.2967,54312.0
2022-08-05 13:00:00,33.79,33.81,33.74,33.81,99123.0,30.2967,30.3146,30.2519,30.3146,99123.0
2022-08-05 13:10:00,33.81,33.87,33.77,33.77,75781.0,30.3146,30.3684,30.2788,30.2788,75781.0
2022-08-05 13:20:00,33.76,33.85,33.76,33.78,74372.0,30.2698,30.3505,30.2698,30.2877,74372.0
2022-08-05 13:30:00,33.79,33.85,33.78,33.82,49607.0,30.2967,30.3505,30.2877,30.3236,49607.0
2022-08-05 13:40:00,33.83,33.83,33.75,33.8,82175.0,30.3326,30.3326,30.2608,30.3057,82175.0
2022-08-05 13:50:00,33.8,33.8,33.7,33.73,70854.0,30.3057,30.3057,30.216,30.2429,70854.0
2022-08-05 14:00:00,33.73,33.74,33.68,33.7,74390.0,30.2429,30.2519,30.1981,30.216,74390.0
2022-08-05 14:10:00,33.7,33.74,33.67,33.74,71363.0,30.216,30.2519,30.1891,30.2519,71363.0
2022-08-05 14:20:00,33.73,33.76,33.66,33.68,62569.0,30.2429,30.2698,30.1801,30.1981,62569.0
2022-08-05 14:30:00,33.67,33.72,33.64,33.7,94325.0,30.1891,30.2339,30.1622,30.216,94325.0
2022-08-05 14:40:00,33.69,33.7,33.64,33.65,74850.0,30.207,30.216,30.1622,30.1712,74850.0
2022-08-05 14:50:00,33.65,33.68,33.6,33.65,73113.0,30.1712,30.1981,30.1263,30.1712,73113.0
2022-08-05 15:00:00,33.65,33.67,33.59,33.62,118848.0,30.1712,30.1891,30.1174,30.1443,118848.0
2022-08-05 15:10:00,33.62,33.68,33.61,33.66,97502.0,30.1443,30.1981,30.1353,30.1801,97502.0
2022-08-05 15:20:00,33.66,33.71,33.63,33.66,211381.0,30.1801,30.225,30.1532,30.1801,211381.0
2022-08-05 15:30:00,33.66,33.67,33.59,33.59,140169.0,30.1801,30.1891,30.1174,30.1174,140169.0
2022-08-05 15:40:00,33.6,33.69,33.57,33.63,214901.0,30.1263,30.207,30.0994,30.1532,214901.0
2022-08-05 15:50:00,33.62,33.65,33.52,33.59,660907.0,30.1443,30.1712,30.0546,30.1174,660907.0
2022-08-08 09:30:00,33.8,33.97,33.66,33.96,344803.0,30.3057,30.4581,30.1801,30.4491,344803.0
2022-08-08 09:40:00,33.96,34.05,33.8,33.84,199200.0,30.4491,30.5298,30.3057,30.3415,199200.0
2022-08-08 09:50:00,33.84,33.97,33.84,33.87,99718.0,30.3415,30.4581,30.3415,30.3684,99718.0
2022-08-08 10:00:00,33.87,34.03,33.82,33.89,156915.0,30.3684,30.5119,30.3236,30.3864,156915.0
2022-08-08 10:10:00,33.89,33.95,33.86,33.88,80044.0,30.3864,30.4402,30.3595,30.3774,80044.0
2022-08-08 10:20:00,33.88,33.9,33.76,33.77,175967.0,30.3774,30.3953,30.2698,30.2788,175967.0
2022-08-08 10:30:00,33.77,33.91,33.7,33.86,135914.0,30.2788,30.4043,30.216,30.3595,135914.0
2022-08-08 10:40:00,33.89,33.96,33.84,33.85,105001.0,30.3864,30.4491,30.3415,30.3505,105001.0
2022-08-08 10:50:00,33.86,33.91,33.84,33.84,62964.0,30.3595,30.4043,30.3415,30.3415,62964.0
2022-08-08 11:00:00,33.83,33.9,33.83,33.87,151438.0,30.3326,30.3953,30.3326,30.3684,151438.0
2022-08-08 11:10:00,33.87,33.9,33.72,33.73,84948.0,30.3684,30.3953,30.2339,30.2429,84948.0
2022-08-08 11:20:00,33.73,33.74,33.64,33.66,91415.0,30.2429,30.2519,30.1622,30.1801,91415.0
2022-08-08 11:30:00,33.65,33.69,33.48,33.48,84001.0,30.1712,30.207,30.0188,30.0188,84001.0
2022-08-08 11:40:00,33.48,33.53,33.41,33.5,92508.0,30.0188,30.0636,29.956,30.0367,92508.0
2022-08-08 11:50:00,33.5,33.62,33.5,33.52,73506.0,30.0367,30.1443,30.0367,30.0546,73506.0
2022-08-08 12:00:00,33.52,33.54,33.41,33.41,87139.0,30.0546,30.0726,29.956,29.956,87139.0
2022-08-08 12:10:00,33.42,33.46,33.34,33.38,56984.0,29.965,30.0008,29.8932,29.9291,56984.0
2022-08-08 12:20:00,33.39,33.47,33.38,33.4,57553.0,29.9381,30.0098,29.9291,29.947,57553.0
2022-08-08 12:30:00,33.39,33.46,33.36,33.43,40809.0,29.9381,30.0008,29.9112,29.9739,40809.0
2022-08-08 12:40:00,33.43,33.49,33.41,33.47,74469.0,29.9739,30.0277,29.956,30.0098,74469.0
2022-08-08 12:50:00,33.47,33.5,33.44,33.45,30121.0,30.0098,30.0367,29.9829,29.9919,30121.0
2022-08-08 13:00:00,33.45,33.51,33.42,33.5,59084.0,29.9919,30.0457,29.965,30.0367,59084.0
2022-08-08 13:10:00,33.5,33.6,33.48,33.57,55175.0,30.0367,30.1263,30.0188,30.0994,55175.0
2022-08-08 13:20:00,33.57,33.58,33.49,33.49,53269.0,30.0994,30.1084,30.0277,30.0277,53269.0
2022-08-08 13:30:00,33.5,33.53,33.41,33.44,72778.0,30.0367,30.0636,29.956,29.9829,72778.0
2022-08-08 13:40:00,33.44,33.49,33.41,33.44,73957.0,29.9829,30.0277,29.956,29.9829,73957.0
2022-08-08 13:50:00,33.43,33.54,33.4,33.53,87804.0,29.9739,30.0726,29.947,30.0636,87804.0
2022-08-08 14:00:00,33.53,33.59,33.44,33.59,63369.0,30.0636,30.1174,29.9829,30.1174,63369.0
2022-08-08 14:10:00,33.59,33.6,33.52,33.57,58098.0,30.1174,30.1263,30.0546,30.0994,58098.0
2022-08-08 14:20:00,33.57,33.57,33.44,33.52,130248.0,30.0994,30.0994,29.9829,30.0546,130248.0
2022-08-08 14:30:00,33.52,33.54,33.44,33.47,68586.0,30.0546,30.0726,29.9829,30.0098,68586.0
2022-08-08 14:40:00,33.47,33.5,33.41,33.45,72669.0,30.0098,30.0367,29.956,29.9919,72669.0
2022-08-08 14:50:00,33.44,33.45,33.4,33.43,80777.0,29.9829,29.9919,29.947,29.9739,80777.0
2022-08-08 15:00:00,33.43,33.47,33.42,33.45,86353.0,29.9739,30.0098,29.965,29.9919,86353.0
2022-08-08 15:10:00,33.45,33.46,33.38,33.44,121369.0,29.9919,30.0008,29.9291,29.9829,121369.0
2022-08-08 15:20:00,33.44,33.52,33.43,33.5,123540.0,29.9829,30.0546,29.9739,30.0367,123540.0
2022-08-08 15:30:00,33.49,33.5,33.42,33.47,145862.0,30.0277,30.0367,29.965,30.0098,145862.0
2022-08-08 15:40:00,33.48,33.51,33.46,33.48,143872.0,30.0188,30.0457,30.0008,30.0188,143872.0
2022-08-08 15:50:00,33.47,33.48,33.43,33.45,487759.0,30.0098,30.0188,29.9739,29.9919,487759.0
2022-08-09 09:30:00,33.18,33.24,32.8,33.07,344520.0,29.7498,29.8036,29.4091,29.6511,344520.0
2022-08-09 09:40:00,33.07,33.18,32.99,33.03,164138.0,29.6511,29.7498,29.5794,29.6153,164138.0
2022-08-09 09:50:00,33.04,33.04,32.76,32.81,178458.0,29.6242,29.6242,29.3732,29.418,178458.0
2022-08-09 10:00:00,32.8,32.9,32.67,32.67,208506.0,29.4091,29.4987,29.2925,29.2925,208506.0
2022-08-09 10:10:00,32.67,32.73,32.56,32.69,410890.0,29.2925,29.3463,29.1939,29.3104,410890.0
2022-08-09 10:20:00,32.69,32.72,32.42,32.54,415083.0,29.3104,29.3373,29.0683,29.1759,415083.0
2022-08-09 10:30:00,32.53,32.59,32.38,32.44,180111.0,29.167,29.2208,29.0325,29.0863,180111.0
2022-08-09 10:40:00,32.43,32.56,32.4,32.48,205567.0,29.0773,29.1939,29.0504,29.1221,205567.0
2022-08-09 10:50:00,32.48,32.49,32.34,32.38,187660.0,29.1221,29.1311,28.9966,29.0325,187660.0
2022-08-09 11:00:00,32.37,32.38,32.21,32.3,260101.0,29.0235,29.0325,28.88,28.9607,260101.0
2022-08-09 11:10:00,32.3,32.41,32.27,32.34,235526.0,28.9607,29.0594,28.9338,28.9966,235526.0
2022-08-09 11:20:00,32.34,32.38,32.21,32.27,300665.0,28.9966,29.0325,28.88,28.9338,300665.0
2022-08-09 11:30:00,32.27,32.34,32.25,32.27,204793.0,28.9338,28.9966,28.9159,28.9338,204793.0
2022-08-09 11:40:00,32.27,32.3,32.24,32.26,139463.0,28.9338,28.9607,28.9069,28.9249,139463.0
2022-08-09 11:50:00,32.25,32.26,32.08,32.13,309068.0,28.9159,28.9249,28.7635,28.8083,309068.0
2022-08-09 12:00:00,32.12,32.22,32.05,32.11,165390.0,28.7994,28.889,28.7366,28.7904,165390.0
2022-08-09 12:10:00,32.11,32.18,32.1,32.16,73847.0,28.7904,28.8532,28.7814,28.8352,73847.0
2022-08-09 12:20:00,32.16,32.25,32.15,32.23,179141.0,28.8352,28.9159,28.8263,28.898,179141.0
2022-08-09 12:30:00,32.23,32.38,32.22,32.38,116752.0,28.898,29.0325,28.889,29.0325,116752.0
2022-08-09 12:40:00,32.37,32.44,32.33,32.43,58046.0,29.0235,29.0863,28.9876,29.0773,58046.0
2022-08-09 12:50:00,32.43,32.49,32.4,32.45,65536.0,29.0773,29.1311,29.0504,29.0952,65536.0
2022-08-09 13:00:00,32.46,32.52,32.44,32.47,78827.0,29.1042,29.158,29.0863,29.1132,78827.0
2022-08-09 13:10:00,32.46,32.51,32.43,32.49,58310.0,29.1042,29.149,29.0773,29.1311,58310.0
2022-08-09 13:20:00,32.49,32.49,32.43,32.48,72537.0,29.1311,29.1311,29.0773,29.1221,72537.0
2022-08-09 13:30:00,32.48,32.5,32.42,32.45,63034.0,29.1221,29.1401,29.0683,29.0952,63034.0
2022-08-09 13:40:00,32.45,32.52,32.44,32.51,87119.0,29.0952,29.158,29.0863,29.149,87119.0
2022-08-09 13:50:00,32.51,32.6,32.47,32.58,129835.0,29.149,29.2297,29.1132,29.2118,129835.0
2022-08-09 14:00:00,32.58,32.61,32.52,32.54,89387.0,29.2118,29.2387,29.158,29.1759,89387.0
2022-08-09 14:10:00,32.54,32.55,32.44,32.45,92314.0,29.1759,29.1849,29.0863,29.0952,92314.0
2022-08-09 14:20:00,32.45,32.47,32.41,32.41,92794.0,29.0952,29.1132,29.0594,29.0594,92794.0
2022-08-09 14:30:00,32.41,32.48,32.4,32.43,100335.0,29.0594,29.1221,29.0504,29.0773,100335.0
2022-08-09 14:40:00,32.43,32.48,32.4,32.48,74452.0,29.0773,29.1221,29.0504,29.1221,74452.0
2022-08-09 14:50:00,32.48,32.51,32.4,32.41,185536.0,29.1221,29.149,29.0504,29.0594,185536.0
2022-08-09 15:00:00,32.41,32.46,32.39,32.42,137010.0,29.0594,29.1042,29.0414,29.0683,137010.0
2022-08-09 15:10:00,32.42,32.47,32.38,32.45,118331.0,29.0683,29.1132,29.0325,29.0952,118331.0
2022-08-09 15:20:00,32.46,32.51,32.44,32.5,121668.0,29.1042,29.149,29.0863,29.1401,121668.0
2022-08-09 15:30:00,32.5,32.55,32.47,32.48,190217.0,29.1401,29.1849,29.1132,29.1221,190217.0
2022-08-09 15:40:00,32.48,32.52,32.42,32.5,245788.0,29.1221,29.158,29.0683,29.1401,245788.0
2022-08-09 15:50:00,32.5,32.54,32.41,32.49,851263.0,29.1401,29.1759,29.0594,29.1311,851263.0
2022-08-10 09:30:00,33.11,33.31,33.05,33.2,236165.0,29.687,29.8663,29.6332,29.7677,236165.0
2022-08-10 09:40:00,33.19,33.47,33.14,33.34,186209.0,29.7587,30.0098,29.7139,29.8932,186209.0
2022-08-10 09:50:00,33.36,33.44,33.3,33.4,94899.0,29.9112,29.9829,29.8574,29.947,94899.0
2022-08-10 10:00:00,33.4,33.55,33.35,33.52,125250.0,29.947,30.0815,29.9022,30.0546,125250.0
2022-08-10 10:10:00,33.52,33.72,33.51,33.58,197577.0,30.0546,30.2339,30.0457,30.1084,197577.0
2022-08-10 10:20:00,33.58,33.67,33.47,33.65,86016.0,30.1084,30.1891,30.0098,30.1712,86016.0
2022-08-10 10:30:00,33.65,33.74,33.63,33.7,98220.0,30.1712,30.2519,30.1532,30.216,98220.0
2022-08-10 10:40:00,33.69,33.74,33.63,33.64,76902.0,30.207,30.2519,30.1532,30.1622,76902.0
2022-08-10 10:50:00,33.64,33.77,33.64,33.77,135403.0,30.1622,30.2788,30.1622,30.2788,135403.0
2022-08-10 11:00:00,33.77,33.88,33.77,33.84,114668.0,30.2788,30.3774,30.2788,30.3415,114668.0
2022-08-10 11:10:00,33.83,33.83,33.74,33.78,117897.0,30.3326,30.3326,30.2519,30.2877,117897.0
2022-08-10 11:20:00,33.78,33.92,33.77,33.91,85763.0,30.2877,30.4133,30.2788,30.4043,85763.0
2022-08-10 11:30:00,33.9,33.98,33.89,33.94,107359.0,30.3953,30.4671,30.3864,30.4312,107359.0
2022-08-10 11:40:00,33.95,34.0,33.93,33.95,63214.0,30.4402,30.485,30.4222,30.4402,63214.0
2022-08-10 11:50:00,33.94,33.99,33.92,33.97,70197.0,30.4312,30.476,30.4133,30.4581,70197.0
2022-08-10 12:00:00,33.97,34.02,33.94,33.95,63939.0,30.4581,30.5029,30.4312,30.4402,63939.0
2022-08-10 12:10:00,33.96,33.98,33.88,33.89,69353.0,30.4491,30.4671,30.3774,30.3864,69353.0
2022-08-10 12:20:00,33.89,33.94,33.84,33.93,135961.0,30.3864,30.4312,30.3415,30.4222,135961.0
2022-08-10 12:30:00,33.93,33.99,33.91,33.95,60753.0,30.4222,30.476,30.4043,30.4402,60753.0
2022-08-10 12:40:00,33.95,34.1,33.95,34.04,353950.0,30.4402,30.5747,30.4402,30.5209,353950.0
2022-08-10 12:50:00,34.04,34.1,34.01,34.07,155536.0,30.5209,30.5747,30.494,30.5478,155536.0
2022-08-10 13:00:00,34.08,34.12,34.01,34.11,91995.0,30.5567,30.5926,30.494,30.5836,91995.0
2022-08-10 13:10:00,34.12,34.14,34.09,34.11,40204.0,30.5926,30.6105,30.5657,30.5836,40204.0
2022-08-10 13:20:00,34.12,34.16,34.1,34.1,85271.0,30.5926,30.6285,30.5747,30.5747,85271.0
2022-08-10 13:30:00,34.11,34.19,34.07,34.16,68482.0,30.5836,30.6554,30.5478,30.6285,68482.0
2022-08-10 13:40:00,34.16,34.29,34.15,34.29,69504.0,30.6285,30.745,30.6195,30.745,69504.0
2022-08-10 13:50:00,34.29,34.31,34.25,34.29,113700.0,30.745,30.7629,30.7091,30.745,113700.0
2022-08-10 14:00:00,34.29,34.32,34.27,34.29,107511.0,30.745,30.7719,30.7271,30.745,107511.0
2022-08-10 14:10:00,34.29,34.33,34.24,34.29,340011.0,30.745,30.7809,30.7002,30.745,340011.0
2022-08-10 14:20:00,34.29,34.31,34.28,34.3,130949.0,30.745,30.7629,30.736,30.754,130949.0
2022-08-10 14:30:00,34.29,34.34,34.26,34.33,218353.0,30.745,30.7898,30.7181,30.7809,218353.0
2022-08-10 14:40:00,34.33,34.34,34.22,34.24,391047.0,30.7809,30.7898,30.6823,30.7002,391047.0
2022-08-10 14:50:00,34.23,34.25,34.14,34.16,89654.0,30.6912,30.7091,30.6105,30.6285,89654.0
2022-08-10 15:00:00,34.16,34.17,34.08,34.09,101048.0,30.6285,30.6374,30.5567,30.5657,101048.0
2022-08-10 15:10:00,34.09,34.14,34.08,34.11,72961.0,30.5657,30.6105,30.5567,30.5836,72961.0
2022-08-10 15:20:00,34.11,34.11,34.07,34.11,78745.0,30.5836,30.5836,30.5478,30.5836,78745.0
2022-08-10 15:30:00,34.11,34.11,33.99,34.02,162417.0,30.5836,30.5836,30.476,30.5029,162417.0
2022-08-10 15:40:00,34.03,34.05,33.98,34.01,299733.0,30.5119,30.5298,30.4671,30.494,299733.0
2022-08-10 15:50:00,34.01,34.02,33.95,33.96,783022.0,30.494,30.5029,30.4402,30.4491,783022.0
2022-08-11 09:30:00,33.83,34.2,33.83,34.14,276876.0,30.3326,30.6643,30.3326,30.6105,276876.0
2022-08-11 09:40:00,34.14,34.43,34.09,34.35,294637.0,30.6105,30.8705,30.5657,30.7988,294637.0
2022-08-11 09:50:00,34.35,34.47,34.29,34.46,157507.0,30.7988,30.9064,30.745,30.8974,157507.0
2022-08-11 10:00:00,34.45,34.63,34.39,34.58,196896.0,30.8885,31.0499,30.8347,31.005,196896.0
2022-08-11 10:10:00,34.59,34.78,34.56,34.77,229974.0,31.014,31.1844,30.9871,31.1754,229974.0
2022-08-11 10:20:00,34.77,34.77,34.53,34.58,133669.0,31.1754,31.1754,30.9602,31.005,133669.0
2022-08-11 10:30:00,34.58,34.68,34.56,34.59,64941.0,31.005,31.0947,30.9871,31.014,64941.0
2022-08-11 10:40:00,34.59,34.59,34.42,34.48,152791.0,31.014,31.014,30.8616,30.9154,152791.0
2022-08-11 10:50:00,34.48,34.56,34.47,34.5,152088.0,30.9154,30.9871,30.9064,30.9333,152088.0
2022-08-11 11:00:00,34.5,34.5,34.21,34.23,101074.0,30.9333,30.9333,30.6733,30.6912,101074.0
2022-08-11 11:10:00,34.23,34.26,34.11,34.12,115606.0,30.6912,30.7181,30.5836,30.5926,115606.0
2022-08-11 11:20:00,34.12,34.32,34.11,34.31,84980.0,30.5926,30.7719,30.5836,30.7629,84980.0
2022-08-11 11:30:00,34.31,34.36,34.26,34.29,53164.0,30.7629,30.8078,30.7181,30.745,53164.0
2022-08-11 11:40:00,34.28,34.31,34.23,34.25,51755.0,30.736,30.7629,30.6912,30.7091,51755.0
2022-08-11 11:50:00,34.25,34.32,34.17,34.31,144438.0,30.7091,30.7719,30.6374,30.7629,144438.0
2022-08-11 12:00:00,34.31,34.42,34.31,34.37,74423.0,30.7629,30.8616,30.7629,30.8167,74423.0
2022-08-11 12:10:00,34.37,34.45,34.34,34.43,84974.0,30.8167,30.8885,30.7898,30.8705,84974.0
2022-08-11 12:20:00,34.43,34.49,34.38,34.48,132266.0,30.8705,30.9243,30.8257,30.9154,132266.0
2022-08-11 12:30:00,34.48,34.65,34.48,34.62,232105.0,30.9154,31.0678,30.9154,31.0409,232105.0
2022-08-11 12:40:00,34.61,34.66,34.59,34.64,116992.0,31.0319,31.0768,31.014,31.0588,116992.0
2022-08-11 12:50:00,34.64,34.69,34.61,34.67,121873.0,31.0588,31.1037,31.0319,31.0857,121873.0
2022-08-11 13:00:00,34.68,34.71,34.61,34.66,120265.0,31.0947,31.1216,31.0319,31.0768,120265.0
2022-08-11 13:10:00,34.66,34.78,34.64,34.75,125452.0,31.0768,31.1844,31.0588,31.1575,125452.0
2022-08-11 13:20:00,34.76,34.76,34.61,34.61,214011.0,31.1664,31.1664,31.0319,31.0319,214011.0
2022-08-11 13:30:00,34.6,34.62,34.49,34.57,138494.0,31.023,31.0409,30.9243,30.9961,138494.0
2022-08-11 13:40:00,34.56,34.59,34.47,34.5,193796.0,30.9871,31.014,30.9064,30.9333,193796.0
2022-08-11 13:50:00,34.49,34.54,34.45,34.46,73446.0,30.9243,30.9692,30.8885,30.8974,73446.0
2022-08-11 14:00:00,34.45,34.51,34.41,34.43,89600.0,30.8885,30.9423,30.8526,30.8705,89600.0
2022-08-11 14:10:00,34.44,34.5,34.4,34.45,113746.0,30.8795,30.9333,30.8436,30.8885,113746.0
2022-08-11 14:20:00,34.45,34.45,34.37,34.38,125424.0,30.8885,30.8885,30.8167,30.8257,125424.0
2022-08-11 14:30:00,34.38,34.38,34.27,34.3,95643.0,30.8257,30.8257,30.7271,30.754,95643.0
2022-08-11 14:40:00,34.3,34.31,34.23,34.24,82007.0,30.754,30.7629,30.6912,30.7002,82007.0
2022-08-11 14:50:00,34.23,34.23,34.14,34.2,118709.0,30.6912,30.6912,30.6105,30.6643,118709.0
2022-08-11 15:00:00,34.19,34.21,34.14,34.19,114752.0,30.6554,30.6733,30.6105,30.6554,114752.0
2022-08-11 15:10:00,34.19,34.2,34.1,34.15,207447.0,30.6554,30.6643,30.5747,30.6195,207447.0
2022-08-11 15:20:00,34.16,34.25,34.14,34.23,106543.0,30.6285,30.7091,30.6105,30.6912,106543.0
2022-08-11 15:30:00,34.23,34.26,34.16,34.18,93275.0,30.6912,30.7181,30.6285,30.6464,93275.0
2022-08-11 15:40:00,34.18,34.2,34.11,34.14,175923.0,30.6464,30.6643,30.5836,30.6105,175923.0
2022-08-11 15:50:00,34.14,34.26,34.13,34.21,573756.0,30.6105,30.7181,30.6016,30.6733,573756.0
2022-08-12 09:30:00,34.41,34.48,34.26,34.3,147418.0,30.8526,30.9154,30.7181,30.754,147418.0
2022-08-12 09:40:00,34.29,34.42,34.24,34.37,223154.0,30.745,30.8616,30.7002,30.8167,223154.0
2022-08-12 09:50:00,34.37,34.45,34.3,34.32,65266.0,30.8167,30.8885,30.754,30.7719,65266.0
2022-08-12 10:00:00,34.32,34.34,34.13,34.31,121701.0,30.7719,30.7898,30.6016,30.7629,121701.0
2022-08-12 10:10:00,34.32,34.41,34.3,34.37,93611.0,30.7719,30.8526,30.754,30.8167,93611.0
2022-08-12 10:20:00,34.38,34.39,34.23,34.27,71213.0,30.8257,30.8347,30.6912,30.7271,71213.0
2022-08-12 10:30:00,34.26,34.3,34.17,34.18,122158.0,30.7181,30.754,30.6374,30.6464,122158.0
2022-08-12 10:40:00,34.19,34.19,34.05,34.09,150615.0,30.6554,30.6554,30.5298,30.5657,150615.0
2022-08-12 10:50:00,34.1,34.17,34.09,34.17,121390.0,30.5747,30.6374,30.5657,30.6374,121390.0
2022-08-12 11:00:00,34.17,34.32,34.16,34.3,108705.0,30.6374,30.7719,30.6285,30.754,108705.0
2022-08-12 11:10:00,34.3,34.36,34.26,34.28,103920.0,30.754,30.8078,30.7181,30.736,103920.0
2022-08-12 11:20:00,34.28,34.3,34.24,34.27,80074.0,30.736,30.754,30.7002,30.7271,80074.0
2022-08-12 11:30:00,34.27,34.35,34.24,34.28,101136.0,30.7271,30.7988,30.7002,30.736,101136.0
2022-08-12 11:40:00,34.28,34.3,34.23,34.27,46112.0,30.736,30.754,30.6912,30.7271,46112.0
2022-08-12 11:50:00,34.27,34.31,34.24,34.26,69004.0,30.7271,30.7629,30.7002,30.7181,69004.0
2022-08-12 12:00:00,34.26,34.3,34.24,34.3,42428.0,30.7181,30.754,30.7002,30.754,42428.0
2022-08-12 12:10:00,34.3,34.3,34.24,34.26,45496.0,30.754,30.754,30.7002,30.7181,45496.0
2022-08-12 12:20:00,34.26,34.29,34.24,34.29,38813.0,30.7181,30.745,30.7002,30.745,38813.0
2022-08-12 12:30:00,34.28,34.31,34.27,34.29,51918.0,30.736,30.7629,30.7271,30.745,51918.0
2022-08-12 12:40:00,34.29,34.34,34.27,34.3,119114.0,30.745,30.7898,30.7271,30.754,119114.0
2022-08-12 12:50:00,34.3,34.3,34.27,34.29,44399.0,30.754,30.754,30.7271,30.745,44399.0
2022-08-12 13:00:00,34.29,34.31,34.25,34.3,50936.0,30.745,30.7629,30.7091,30.754,50936.0
2022-08-12 13:10:00,34.31,34.33,34.28,34.28,57063.0,30.7629,30.7809,30.736,30.736,57063.0
2022-08-12 13:20:00,34.27,34.3,34.26,34.28,39092.0,30.7271,30.754,30.7181,30.736,39092.0
2022-08-12 13:30:00,34.27,34.34,34.27,34.3,110349.0,30.7271,30.7898,30.7271,30.754,110349.0
2022-08-12 13:40:00,34.29,34.33,34.28,34.33,71166.0,30.745,30.7809,30.736,30.7809,71166.0
2022-08-12 13:50:00,34.33,34.39,34.32,34.38,43181.0,30.7809,30.8347,30.7719,30.8257,43181.0
2022-08-12 14:00:00,34.38,34.4,34.37,34.38,54402.0,30.8257,30.8436,30.8167,30.8257,54402.0
2022-08-12 14:10:00,34.38,34.45,34.38,34.42,53461.0,30.8257,30.8885,30.8257,30.8616,53461.0
2022-08-12 14:20:00,34.43,34.45,34.41,34.43,47940.0,30.8705,30.8885,30.8526,30.8705,47940.0
2022-08-12 14:30:00,34.42,34.48,34.42,34.45,78105.0,30.8616,30.9154,30.8616,30.8885,78105.0
2022-08-12 14:40:00,34.45,34.47,34.43,34.44,54051.0,30.8885,30.9064,30.8705,30.8795,54051.0
2022-08-12 14:50:00,34.44,34.45,34.38,34.42,72916.0,30.8795,30.8885,30.8257,30.8616,72916.0
2022-08-12 15:00:00,34.43,34.48,34.42,34.47,71203.0,30.8705,30.9154,30.8616,30.9064,71203.0
2022-08-12 15:10:00,34.48,34.57,34.48,34.57,110835.0,30.9154,30.9961,30.9154,30.9961,110835.0
2022-08-12 15:20:00,34.57,34.58,34.53,34.57,94852.0,30.9961,31.005,30.9602,30.9961,94852.0
2022-08-12 15:30:00,34.57,34.6,34.55,34.58,166384.0,30.9961,31.023,30.9781,31.005,166384.0
2022-08-12 15:40:00,34.57,34.61,34.57,34.61,176595.0,30.9961,31.0319,30.9961,31.0319,176595.0
2022-08-12 15:50:00,34.61,34.68,34.57,34.64,691964.0,31.0319,31.0947,30.9961,31.0588,691964.0
2022-08-15 09:30:00,34.37,34.49,34.3,34.46,196402.0,30.8167,30.9243,30.754,30.8974,196402.0
2022-08-15 09:40:00,34.48,34.49,34.32,34.32,175532.0,30.9154,30.9243,30.7719,30.7719,175532.0
2022-08-15 09:50:00,34.32,34.57,34.28,34.56,81872.0,30.7719,30.9961,30.736,30.9871,81872.0
2022-08-15 10:00:00,34.55,34.55,34.31,34.41,95425.0,30.9781,30.9781,30.7629,30.8526,95425.0
2022-08-15 10:10:00,34.42,34.44,34.3,34.32,52753.0,30.8616,30.8795,30.754,30.7719,52753.0
2022-08-15 10:20:00,34.33,34.33,34.24,34.25,92243.0,30.7809,30.7809,30.7002,30.7091,92243.0
2022-08-15 10:30:00,34.24,34.35,34.23,34.27,129210.0,30.7002,30.7988,30.6912,30.7271,129210.0
2022-08-15 10:40:00,34.27,34.33,34.18,34.19,70162.0,30.7271,30.7809,30.6464,30.6554,70162.0
2022-08-15 10:50:00,34.2,34.26,34.14,34.21,261037.0,30.6643,30.7181,30.6105,30.6733,261037.0
2022-08-15 11:00:00,34.23,34.26,34.17,34.2,66742.0,30.6912,30.7181,30.6374,30.6643,66742.0
2022-08-15 11:10:00,34.2,34.27,34.15,34.27,56421.0,30.6643,30.7271,30.6195,30.7271,56421.0
2022-08-15 11:20:00,34.27,34.38,34.26,34.37,98495.0,30.7271,30.8257,30.7181,30.8167,98495.0
2022-08-15 11:30:00,34.37,34.45,34.36,34.45,56379.0,30.8167,30.8885,30.8078,30.8885,56379.0
2022-08-15 11:40:00,34.45,34.56,34.41,34.55,104343.0,30.8885,30.9871,30.8526,30.9781,104343.0
2022-08-15 11:50:00,34.57,34.57,34.52,34.55,35524.0,30.9961,30.9961,30.9512,30.9781,35524.0
2022-08-15 12:00:00,34.54,34.57,34.48,34.57,70996.0,30.9692,30.9961,30.9154,30.9961,70996.0
2022-08-15 12:10:00,34.57,34.63,34.55,34.59,44067.0,30.9961,31.0499,30.9781,31.014,44067.0
2022-08-15 12:20:00,34.59,34.62,34.57,34.61,32902.0,31.014,31.0409,30.9961,31.0319,32902.0
2022-08-15 12:30:00,34.61,34.65,34.57,34.61,52854.0,31.0319,31.0678,30.9961,31.0319,52854.0
2022-08-15 12:40:00,34.61,34.68,34.6,34.66,49004.0,31.0319,31.0947,31.023,31.0768,49004.0
2022-08-15 12:50:00,34.66,34.74,34.64,34.73,58461.0,31.0768,31.1485,31.0588,31.1395,58461.0
2022-08-15 13:00:00,34.72,34.74,34.66,34.73,47674.0,31.1306,31.1485,31.0768,31.1395,47674.0
2022-08-15 13:10:00,34.73,34.74,34.68,34.7,46965.0,31.1395,31.1485,31.0947,31.1126,46965.0
2022-08-15 13:20:00,34.7,34.73,34.63,34.64,58232.0,31.1126,31.1395,31.0499,31.0588,58232.0
2022-08-15 13:30:00,34.63,34.64,34.53,34.54,34107.0,31.0499,31.0588,30.9602,30.9692,34107.0
2022-08-15 13:40:00,34.53,34.57,34.53,34.55,55422.0,30.9602,30.9961,30.9602,30.9781,55422.0
2022-08-15 13:50:00,34.55,34.58,34.54,34.55,36750.0,30.9781,31.005,30.9692,30.9781,36750.0
2022-08-15 14:00:00,34.55,34.57,34.49,34.5,56189.0,30.9781,30.9961,30.9243,30.9333,56189.0
2022-08-15 14:10:00,34.5,34.5,34.46,34.48,87714.0,30.9333,30.9333,30.8974,30.9154,87714.0
2022-08-15 14:20:00,34.48,34.53,34.47,34.52,44118.0,30.9154,30.9602,30.9064,30.9512,44118.0
2022-08-15 14:30:00,34.53,34.53,34.48,34.51,58072.0,30.9602,30.9602,30.9154,30.9423,58072.0
2022-08-15 14:40:00,34.51,34.52,34.44,34.44,64656.0,30.9423,30.9512,30.8795,30.8795,64656.0
2022-08-15 14:50:00,34.44,34.46,34.41,34.43,44567.0,30.8795,30.8974,30.8526,30.8705,44567.0
2022-08-15 15:00:00,34.43,34.46,34.39,34.4,55249.0,30.8705,30.8974,30.8347,30.8436,55249.0
2022-08-15 15:10:00,34.4,34.45,34.38,34.44,54795.0,30.8436,30.8885,30.8257,30.8795,54795.0
2022-08-15 15:20:00,34.45,34.45,34.39,34.4,111870.0,30.8885,30.8885,30.8347,30.8436,111870.0
2022-08-15 15:30:00,34.41,34.52,34.39,34.5,137980.0,30.8526,30.9512,30.8347,30.9333,137980.0
2022-08-15 15:40:00,34.5,34.51,34.46,34.48,108858.0,30.9333,30.9423,30.8974,30.9154,108858.0
2022-08-15 15:50:00,34.48,34.5,34.39,34.41,320769.0,30.9154,30.9333,30.8347,30.8526,320769.0
2022-08-16 09:30:00,34.3,34.56,34.23,34.49,247938.0,30.754,30.9871,30.6912,30.9243,247938.0
2022-08-16 09:40:00,34.49,34.53,34.34,34.41,140864.0,30.9243,30.9602,30.7898,30.8526,140864.0
2022-08-16 09:50:00,34.41,34.64,34.36,34.59,80208.0,30.8526,31.0588,30.8078,31.014,80208.0
2022-08-16 10:00:00,34.6,34.61,34.41,34.56,77577.0,31.023,31.0319,30.8526,30.9871,77577.0
2022-08-16 10:10:00,34.57,34.63,34.48,34.59,140375.0,30.9961,31.0499,30.9154,31.014,140375.0
2022-08-16 10:20:00,34.59,34.62,34.54,34.59,84530.0,31.014,31.0409,30.9692,31.014,84530.0
2022-08-16 10:30:00,34.59,34.59,34.48,34.49,78263.0,31.014,31.014,30.9154,30.9243,78263.0
2022-08-16 10:40:00,34.49,34.67,34.49,34.66,58341.0,30.9243,31.0857,30.9243,31.0768,58341.0
2022-08-16 10:50:00,34.66,34.7,34.47,34.48,112286.0,31.0768,31.1126,30.9064,30.9154,112286.0
2022-08-16 11:00:00,34.48,34.54,34.46,34.53,122506.0,30.9154,30.9692,30.8974,30.9602,122506.0
2022-08-16 11:10:00,34.52,34.58,34.49,34.54,245470.0,30.9512,31.005,30.9243,30.9692,245470.0
2022-08-16 11:20:00,34.54,34.69,34.51,34.66,119049.0,30.9692,31.1037,30.9423,31.0768,119049.0
2022-08-16 11:30:00,34.66,34.71,34.63,34.66,78960.0,31.0768,31.1216,31.0499,31.0768,78960.0
2022-08-16 11:40:00,34.66,34.74,34.65,34.73,70499.0,31.0768,31.1485,31.0678,31.1395,70499.0
2022-08-16 11:50:00,34.73,34.83,34.71,34.77,89057.0,31.1395,31.2292,31.1216,31.1754,89057.0
2022-08-16 12:00:00,34.77,34.8,34.69,34.7,75105.0,31.1754,31.2023,31.1037,31.1126,75105.0
2022-08-16 12:10:00,34.71,34.79,34.7,34.77,432800.0,31.1216,31.1933,31.1126,31.1754,432800.0
2022-08-16 12:20:00,34.76,34.8,34.72,34.74,94518.0,31.1664,31.2023,31.1306,31.1485,94518.0
2022-08-16 12:30:00,34.75,34.75,34.69,34.73,64933.0,31.1575,31.1575,31.1037,31.1395,64933.0
2022-08-16 12:40:00,34.72,34.73,34.59,34.63,73777.0,31.1306,31.1395,31.014,31.0499,73777.0
2022-08-16 12:50:00,34.63,34.66,34.58,34.64,49241.0,31.0499,31.0768,31.005,31.0588,49241.0
2022-08-16 13:00:00,34.65,34.74,34.64,34.74,51720.0,31.0678,31.1485,31.0588,31.1485,51720.0
2022-08-16 13:10:00,34.74,34.75,34.66,34.66,55271.0,31.1485,31.1575,31.0768,31.0768,55271.0
2022-08-16 13:20:00,34.66,34.68,34.62,34.65,70346.0,31.0768,31.0947,31.0409,31.0678,70346.0
2022-08-16 13:30:00,34.65,34.66,34.56,34.61,211669.0,31.0678,31.0768,30.9871,31.0319,211669.0
2022-08-16 13:40:00,34.61,34.65,34.54,34.64,418882.0,31.0319,31.0678,30.9692,31.0588,418882.0
2022-08-16 13:50:00,34.64,34.72,34.62,34.7,100175.0,31.0588,31.1306,31.0409,31.1126,100175.0
2022-08-16 14:00:00,34.71,34.74,34.68,34.73,72355.0,31.1216,31.1485,31.0947,31.1395,72355.0
2022-08-16 14:10:00,34.73,34.77,34.72,34.76,50220.0,31.1395,31.1754,31.1306,31.1664,50220.0
2022-08-16 14:20:00,34.76,34.76,34.67,34.69,51238.0,31.1664,31.1664,31.0857,31.1037,51238.0
2022-08-16 14:30:00,34.68,34.69,34.5,34.51,55838.0,31.0947,31.1037,30.9333,30.9423,55838.0
2022-08-16 14:40:00,34.52,34.52,34.33,34.38,110309.0,30.9512,30.9512,30.7809,30.8257,110309.0
2022-08-16 14:50:00,34.39,34.4,34.34,34.38,78588.0,30.8347,30.8436,30.7898,30.8257,78588.0
2022-08-16 15:00:00,34.37,34.41,34.28,34.39,86537.0,30.8167,30.8526,30.736,30.8347,86537.0
2022-08-16 15:10:00,34.38,34.45,34.37,34.44,66429.0,30.8257,30.8885,30.8167,30.8795,66429.0
2022-08-16 15:20:00,34.43,34.5,34.41,34.48,68207.0,30.8705,30.9333,30.8526,30.9154,68207.0
2022-08-16 15:30:00,34.48,34.55,34.48,34.52,119307.0,30.9154,30.9781,30.9154,30.9512,119307.0
2022-08-16 15:40:00,34.52,34.57,34.5,34.52,200283.0,30.9512,30.9961,30.9333,30.9512,200283.0
2022-08-16 15:50:00,34.53,34.55,34.46,34.51,497856.0,30.9602,30.9781,30.8974,30.9423,497856.0
2022-08-17 09:30:00,34.38,34.4,34.08,34.19,206064.0,30.8257,30.8436,30.5567,30.6554,206064.0
2022-08-17 09:40:00,34.2,34.41,34.17,34.36,128379.0,30.6643,30.8526,30.6374,30.8078,128379.0
2022-08-17 09:50:00,34.36,34.5,34.35,34.48,116923.0,30.8078,30.9333,30.7988,30.9154,116923.0
2022-08-17 10:00:00,34.49,34.61,34.43,34.49,113153.0,30.9243,31.0319,30.8705,30.9243,113153.0
2022-08-17 10:10:00,34.5,34.56,34.18,34.25,218651.0,30.9333,30.9871,30.6464,30.7091,218651.0
2022-08-17 10:20:00,34.25,34.32,34.18,34.19,280294.0,30.7091,30.7719,30.6464,30.6554,280294.0
2022-08-17 10:30:00,34.18,34.19,34.04,34.06,140031.0,30.6464,30.6554,30.5209,30.5388,140031.0
2022-08-17 10:40:00,34.05,34.2,34.04,34.15,201129.0,30.5298,30.6643,30.5209,30.6195,201129.0
2022-08-17 10:50:00,34.15,34.17,34.08,34.08,74508.0,30.6195,30.6374,30.5567,30.5567,74508.0
2022-08-17 11:00:00,34.08,34.19,34.07,34.18,77200.0,30.5567,30.6554,30.5478,30.6464,77200.0
2022-08-17 11:10:00,34.17,34.2,34.09,34.16,88249.0,30.6374,30.6643,30.5657,30.6285,88249.0
2022-08-17 11:20:00,34.16,34.25,34.14,34.18,71089.0,30.6285,30.7091,30.6105,30.6464,71089.0
2022-08-17 11:30:00,34.18,34.24,34.13,34.16,64402.0,30.6464,30.7002,30.6016,30.6285,64402.0
2022-08-17 11:40:00,34.17,34.18,34.02,34.04,98824.0,30.6374,30.6464,30.5029,30.5209,98824.0
2022-08-17 11:50:00,34.04,34.1,34.03,34.09,72947.0,30.5209,30.5747,30.5119,30.5657,72947.0
2022-08-17 12:00:00,34.09,34.23,34.08,34.15,52171.0,30.5657,30.6912,30.5567,30.6195,52171.0
2022-08-17 12:10:00,34.15,34.17,34.11,34.16,51055.0,30.6195,30.6374,30.5836,30.6285,51055.0
2022-08-17 12:20:00,34.16,34.27,34.11,34.27,60974.0,30.6285,30.7271,30.5836,30.7271,60974.0
2022-08-17 12:30:00,34.26,34.32,34.21,34.27,54952.0,30.7181,30.7719,30.6733,30.7271,54952.0
2022-08-17 12:40:00,34.27,34.34,34.27,34.29,42451.0,30.7271,30.7898,30.7271,30.745,42451.0
2022-08-17 12:50:00,34.29,34.35,34.28,34.33,44071.0,30.745,30.7988,30.736,30.7809,44071.0
2022-08-17 13:00:00,34.33,34.36,34.28,34.3,57376.0,30.7809,30.8078,30.736,30.754,57376.0
2022-08-17 13:10:00,34.3,34.38,34.3,34.32,73200.0,30.754,30.8257,30.754,30.7719,73200.0
2022-08-17 13:20:00,34.32,34.39,34.32,34.37,71853.0,30.7719,30.8347,30.7719,30.8167,71853.0
2022-08-17 13:30:00,34.36,34.38,34.3,34.35,73021.0,30.8078,30.8257,30.754,30.7988,73021.0
2022-08-17 13:40:00,34.35,34.36,34.32,34.33,51549.0,30.7988,30.8078,30.7719,30.7809,51549.0
2022-08-17 13:50:00,34.33,34.38,34.32,34.34,58509.0,30.7809,30.8257,30.7719,30.7898,58509.0
2022-08-17 14:00:00,34.34,34.51,34.31,34.45,212215.0,30.7898,30.9423,30.7629,30.8885,212215.0
2022-08-17 14:10:00,34.45,34.53,34.41,34.49,113861.0,30.8885,30.9602,30.8526,30.9243,113861.0
2022-08-17 14:20:00,34.48,34.56,34.41,34.54,107881.0,30.9154,30.9871,30.8526,30.9692,107881.0
2022-08-17 14:30:00,34.54,34.67,34.51,34.66,135418.0,30.9692,31.0857,30.9423,31.0768,135418.0
2022-08-17 14:40:00,34.66,34.67,34.49,34.52,118977.0,31.0768,31.0857,30.9243,30.9512,118977.0
2022-08-17 14:50:00,34.53,34.54,34.48,34.49,148785.0,30.9602,30.9692,30.9154,30.9243,148785.0
2022-08-17 15:00:00,34.49,34.58,34.49,34.5,116145.0,30.9243,31.005,30.9243,30.9333,116145.0
2022-08-17 15:10:00,34.5,34.51,34.32,34.34,363839.0,30.9333,30.9423,30.7719,30.7898,363839.0
2022-08-17 15:20:00,34.34,34.42,34.3,34.4,339723.0,30.7898,30.8616,30.754,30.8436,339723.0
2022-08-17 15:30:00,34.41,34.42,34.36,34.36,256389.0,30.8526,30.8616,30.8078,30.8078,256389.0
2022-08-17 15:40:00,34.37,34.42,34.28,34.3,224696.0,30.8167,30.8616,30.736,30.754,224696.0
2022-08-17 15:50:00,34.3,34.39,34.27,34.3,534612.0,30.754,30.8347,30.7271,30.754,534612.0
2022-08-18 09:30:00,34.63,34.77,34.42,34.53,246337.0,31.0499,31.1754,30.8616,30.9602,246337.0
2022-08-18 09:40:00,34.54,34.64,34.32,34.33,99910.0,30.9692,31.0588,30.7719,30.7809,99910.0
2022-08-18 09:50:00,34.32,34.45,34.28,34.4,101678.0,30.7719,30.8885,30.736,30.8436,101678.0
2022-08-18 10:00:00,34.39,34.54,34.34,34.49,108356.0,30.8347,30.9692,30.7898,30.9243,108356.0
2022-08-18 10:10:00,34.51,34.63,34.46,34.63,68750.0,30.9423,31.0499,30.8974,31.0499,68750.0
2022-08-18 10:20:00,34.63,34.83,34.62,34.82,117819.0,31.0499,31.2292,31.0409,31.2202,117819.0
2022-08-18 10:30:00,34.83,34.93,34.76,34.91,107395.0,31.2292,31.3188,31.1664,31.3009,107395.0
2022-08-18 10:40:00,34.91,35.05,34.89,35.03,329405.0,31.3009,31.4264,31.283,31.4085,329405.0
2022-08-18 10:50:00,35.05,35.06,34.98,35.04,152685.0,31.4264,31.4354,31.3637,31.4175,152685.0
2022-08-18 11:00:00,35.05,35.07,34.95,35.05,109737.0,31.4264,31.4444,31.3368,31.4264,109737.0
2022-08-18 11:10:00,35.05,35.07,34.97,35.0,118653.0,31.4264,31.4444,31.3547,31.3816,118653.0
2022-08-18 11:20:00,34.99,35.0,34.91,34.95,88356.0,31.3726,31.3816,31.3009,31.3368,88356.0
2022-08-18 11:30:00,34.95,35.01,34.93,34.98,68756.0,31.3368,31.3906,31.3188,31.3637,68756.0
2022-08-18 11:40:00,34.98,35.05,34.97,35.04,103959.0,31.3637,31.4264,31.3547,31.4175,103959.0
2022-08-18 11:50:00,35.04,35.07,35.02,35.05,96508.0,31.4175,31.4444,31.3995,31.4264,96508.0
2022-08-18 12:00:00,35.05,35.11,35.02,35.08,58599.0,31.4264,31.4802,31.3995,31.4533,58599.0
2022-08-18 12:10:00,35.07,35.19,35.06,35.16,81866.0,31.4444,31.552,31.4354,31.5251,81866.0
2022-08-18 12:20:00,35.16,35.17,35.03,35.06,76886.0,31.5251,31.534,31.4085,31.4354,76886.0
2022-08-18 12:30:00,35.06,35.08,34.97,35.01,66851.0,31.4354,31.4533,31.3547,31.3906,66851.0
2022-08-18 12:40:00,35.01,35.01,34.92,34.95,127299.0,31.3906,31.3906,31.3099,31.3368,127299.0
2022-08-18 12:50:00,34.96,35.06,34.94,35.04,81054.0,31.3457,31.4354,31.3278,31.4175,81054.0
2022-08-18 13:00:00,35.04,35.12,35.0,35.11,63790.0,31.4175,31.4892,31.3816,31.4802,63790.0
2022-08-18 13:10:00,35.11,35.17,35.07,35.17,155140.0,31.4802,31.534,31.4444,31.534,155140.0
2022-08-18 13:20:00,35.17,35.2,35.15,35.2,70294.0,31.534,31.5609,31.5161,31.5609,70294.0
2022-08-18 13:30:00,35.2,35.23,35.14,35.22,65085.0,31.5609,31.5878,31.5071,31.5789,65085.0
2022-08-18 13:40:00,35.22,35.26,35.21,35.24,66853.0,31.5789,31.6147,31.5699,31.5968,66853.0
2022-08-18 13:50:00,35.23,35.29,35.22,35.27,60512.0,31.5878,31.6416,31.5789,31.6237,60512.0
2022-08-18 14:00:00,35.27,35.29,35.21,35.28,77588.0,31.6237,31.6416,31.5699,31.6327,77588.0
2022-08-18 14:10:00,35.28,35.3,35.23,35.25,76266.0,31.6327,31.6506,31.5878,31.6058,76266.0
2022-08-18 14:20:00,35.25,35.26,35.19,35.23,49720.0,31.6058,31.6147,31.552,31.5878,49720.0
2022-08-18 14:30:00,35.23,35.24,35.14,35.18,55597.0,31.5878,31.5968,31.5071,31.543,55597.0
2022-08-18 14:40:00,35.18,35.25,35.16,35.23,65764.0,31.543,31.6058,31.5251,31.5878,65764.0
2022-08-18 14:50:00,35.22,35.25,35.2,35.2,150961.0,31.5789,31.6058,31.5609,31.5609,150961.0
2022-08-18 15:00:00,35.2,35.21,35.11,35.13,95354.0,31.5609,31.5699,31.4802,31.4982,95354.0
2022-08-18 15:10:00,35.13,35.24,35.12,35.23,121323.0,31.4982,31.5968,31.4892,31.5878,121323.0
2022-08-18 15:20:00,35.22,35.25,35.21,35.23,142918.0,31.5789,31.6058,31.5699,31.5878,142918.0
2022-08-18 15:30:00,35.24,35.32,35.22,35.3,118181.0,31.5968,31.6685,31.5789,31.6506,118181.0
2022-08-18 15:40:00,35.3,35.32,35.24,35.25,189504.0,31.6506,31.6685,31.5968,31.6058,189504.0
2022-08-18 15:50:00,35.25,35.26,35.16,35.25,503857.0,31.6058,31.6147,31.5251,31.6058,503857.0
2022-08-19 09:30:00,34.55,34.63,34.12,34.21,679549.0,30.9781,31.0499,30.5926,30.6733,679549.0
2022-08-19 09:40:00,34.22,34.45,34.14,34.26,376443.0,30.6823,30.8885,30.6105,30.7181,376443.0
2022-08-19 09:50:00,34.27,34.3,33.91,33.94,396122.0,30.7271,30.754,30.4043,30.4312,396122.0
2022-08-19 10:00:00,33.94,33.96,33.8,33.83,275517.0,30.4312,30.4491,30.3057,30.3326,275517.0
2022-08-19 10:10:00,33.83,33.94,33.74,33.9,283957.0,30.3326,30.4312,30.2519,30.3953,283957.0
2022-08-19 10:20:00,33.91,34.05,33.88,33.91,230604.0,30.4043,30.5298,30.3774,30.4043,230604.0
2022-08-19 10:30:00,33.92,34.02,33.82,33.83,130167.0,30.4133,30.5029,30.3236,30.3326,130167.0
2022-08-19 10:40:00,33.83,33.85,33.77,33.79,123349.0,30.3326,30.3505,30.2788,30.2967,123349.0
2022-08-19 10:50:00,33.79,33.82,33.66,33.68,161942.0,30.2967,30.3236,30.1801,30.1981,161942.0
2022-08-19 11:00:00,33.68,33.8,33.66,33.72,154043.0,30.1981,30.3057,30.1801,30.2339,154043.0
2022-08-19 11:10:00,33.72,33.93,33.68,33.93,155018.0,30.2339,30.4222,30.1981,30.4222,155018.0
2022-08-19 11:20:00,33.93,34.02,33.91,33.97,121574.0,30.4222,30.5029,30.4043,30.4581,121574.0
2022-08-19 11:30:00,33.97,34.08,33.93,34.01,142065.0,30.4581,30.5567,30.4222,30.494,142065.0
2022-08-19 11:40:00,34.01,34.15,34.01,34.06,139631.0,30.494,30.6195,30.494,30.5388,139631.0
2022-08-19 11:50:00,34.06,34.09,33.99,34.0,166247.0,30.5388,30.5657,30.476,30.485,166247.0
2022-08-19 12:00:00,34.0,34.03,33.93,33.95,71421.0,30.485,30.5119,30.4222,30.4402,71421.0
2022-08-19 12:10:00,33.95,34.05,33.95,34.02,79385.0,30.4402,30.5298,30.4402,30.5029,79385.0
2022-08-19 12:20:00,34.03,34.05,33.95,33.97,91372.0,30.5119,30.5298,30.4402,30.4581,91372.0
2022-08-19 12:30:00,33.97,34.13,33.94,34.12,202346.0,30.4581,30.6016,30.4312,30.5926,202346.0
2022-08-19 12:40:00,34.12,34.17,34.08,34.09,100445.0,30.5926,30.6374,30.5567,30.5657,100445.0
2022-08-19 12:50:00,34.09,34.18,34.08,34.13,74439.0,30.5657,30.6464,30.5567,30.6016,74439.0
2022-08-19 13:00:00,34.13,34.17,34.1,34.15,70180.0,30.6016,30.6374,30.5747,30.6195,70180.0
2022-08-19 13:10:00,34.15,34.17,34.08,34.09,57655.0,30.6195,30.6374,30.5567,30.5657,57655.0
2022-08-19 13:20:00,34.09,34.12,33.98,34.01,93260.0,30.5657,30.5926,30.4671,30.494,93260.0
2022-08-19 13:30:00,34.0,34.01,33.94,34.0,93073.0,30.485,30.494,30.4312,30.485,93073.0
2022-08-19 13:40:00,34.0,34.19,33.98,34.13,296564.0,30.485,30.6554,30.4671,30.6016,296564.0
2022-08-19 13:50:00,34.13,34.25,34.13,34.18,308519.0,30.6016,30.7091,30.6016,30.6464,308519.0
2022-08-19 14:00:00,34.17,34.29,34.16,34.29,149126.0,30.6374,30.745,30.6285,30.745,149126.0
2022-08-19 14:10:00,34.29,34.3,34.2,34.25,111351.0,30.745,30.754,30.6643,30.7091,111351.0
2022-08-19 14:20:00,34.25,34.27,34.18,34.22,158012.0,30.7091,30.7271,30.6464,30.6823,158012.0
2022-08-19 14:30:00,34.22,34.29,34.16,34.18,107266.0,30.6823,30.745,30.6285,30.6464,107266.0
2022-08-19 14:40:00,34.18,34.18,34.08,34.15,210550.0,30.6464,30.6464,30.5567,30.6195,210550.0
2022-08-19 14:50:00,34.15,34.19,34.13,34.18,81593.0,30.6195,30.6554,30.6016,30.6464,81593.0
2022-08-19 15:00:00,34.18,34.2,34.14,34.15,108403.0,30.6464,30.6643,30.6105,30.6195,108403.0
2022-08-19 15:10:00,34.15,34.27,34.14,34.2,114399.0,30.6195,30.7271,30.6105,30.6643,114399.0
2022-08-19 15:20:00,34.2,34.25,34.19,34.25,106632.0,30.6643,30.7091,30.6554,30.7091,106632.0
2022-08-19 15:30:00,34.25,34.33,34.22,34.25,206663.0,30.7091,30.7809,30.6823,30.7091,206663.0
2022-08-19 15:40:00,34.25,34.29,34.19,34.23,274385.0,30.7091,30.745,30.6554,30.6912,274385.0
2022-08-19 15:50:00,34.22,34.29,34.19,34.21,726740.0,30.6823,30.745,30.6554,30.6733,726740.0
2022-08-22 09:30:00,33.72,33.75,33.49,33.65,304412.0,30.2339,30.2608,30.0277,30.1712,304412.0
2022-08-22 09:40:00,33.65,33.71,33.52,33.65,217187.0,30.1712,30.225,30.0546,30.1712,217187.0
2022-08-22 09:50:00,33.65,33.77,33.6,33.66,166489.0,30.1712,30.2788,30.1263,30.1801,166489.0
2022-08-22 10:00:00,33.66,33.69,33.56,33.62,94295.0,30.1801,30.207,30.0905,30.1443,94295.0
2022-08-22 10:10:00,33.62,33.7,33.59,33.61,64409.0,30.1443,30.216,30.1174,30.1353,64409.0
2022-08-22 10:20:00,33.61,33.66,33.53,33.6,84392.0,30.1353,30.1801,30.0636,30.1263,84392.0
2022-08-22 10:30:00,33.59,33.7,33.57,33.69,95244.0,30.1174,30.216,30.0994,30.207,95244.0
2022-08-22 10:40:00,33.69,33.76,33.64,33.66,80428.0,30.207,30.2698,30.1622,30.1801,80428.0
2022-08-22 10:50:00,33.66,33.66,33.55,33.58,75452.0,30.1801,30.1801,30.0815,30.1084,75452.0
2022-08-22 11:00:00,33.58,33.69,33.56,33.68,95895.0,30.1084,30.207,30.0905,30.1981,95895.0
2022-08-22 11:10:00,33.68,33.76,33.61,33.73,84932.0,30.1981,30.2698,30.1353,30.2429,84932.0
2022-08-22 11:20:00,33.73,33.81,33.72,33.72,122695.0,30.2429,30.3146,30.2339,30.2339,122695.0
2022-08-22 11:30:00,33.73,33.78,33.68,33.75,74491.0,30.2429,30.2877,30.1981,30.2608,74491.0
2022-08-22 11:40:00,33.74,33.8,33.67,33.69,83057.0,30.2519,30.3057,30.1891,30.207,83057.0
2022-08-22 11:50:00,33.69,33.74,33.63,33.64,52530.0,30.207,30.2519,30.1532,30.1622,52530.0
2022-08-22 12:00:00,33.64,33.67,33.59,33.6,62125.0,30.1622,30.1891,30.1174,30.1263,62125.0
2022-08-22 12:10:00,33.61,33.62,33.52,33.57,232868.0,30.1353,30.1443,30.0546,30.0994,232868.0
2022-08-22 12:20:00,33.58,33.64,33.56,33.58,93762.0,30.1084,30.1622,30.0905,30.1084,93762.0
2022-08-22 12:30:00,33.58,33.6,33.54,33.58,52105.0,30.1084,30.1263,30.0726,30.1084,52105.0
2022-08-22 12:40:00,33.59,33.59,33.53,33.58,62063.0,30.1174,30.1174,30.0636,30.1084,62063.0
2022-08-22 12:50:00,33.58,33.6,33.55,33.59,50536.0,30.1084,30.1263,30.0815,30.1174,50536.0
2022-08-22 13:00:00,33.59,33.62,33.51,33.55,60879.0,30.1174,30.1443,30.0457,30.0815,60879.0
2022-08-22 13:10:00,33.54,33.54,33.48,33.53,159994.0,30.0726,30.0726,30.0188,30.0636,159994.0
2022-08-22 13:20:00,33.53,33.54,33.49,33.52,55104.0,30.0636,30.0726,30.0277,30.0546,55104.0
2022-08-22 13:30:00,33.51,33.52,33.42,33.48,79478.0,30.0457,30.0546,29.965,30.0188,79478.0
2022-08-22 13:40:00,33.48,33.55,33.47,33.54,48013.0,30.0188,30.0815,30.0098,30.0726,48013.0
2022-08-22 13:50:00,33.54,33.55,33.52,33.52,88116.0,30.0726,30.0815,30.0546,30.0546,88116.0
2022-08-22 14:00:00,33.53,33.54,33.46,33.46,86278.0,30.0636,30.0726,30.0008,30.0008,86278.0
2022-08-22 14:10:00,33.46,33.51,33.43,33.44,197954.0,30.0008,30.0457,29.9739,29.9829,197954.0
2022-08-22 14:20:00,33.44,33.53,33.43,33.45,144835.0,29.9829,30.0636,29.9739,29.9919,144835.0
2022-08-22 14:30:00,33.46,33.46,33.34,33.41,153739.0,30.0008,30.0008,29.8932,29.956,153739.0
2022-08-22 14:40:00,33.41,33.43,33.39,33.41,149172.0,29.956,29.9739,29.9381,29.956,149172.0
2022-08-22 14:50:00,33.4,33.49,33.4,33.47,148048.0,29.947,30.0277,29.947,30.0098,148048.0
2022-08-22 15:00:00,33.47,33.54,33.45,33.48,80466.0,30.0098,30.0726,29.9919,30.0188,80466.0
2022-08-22 15:10:00,33.48,33.5,33.42,33.43,117085.0,30.0188,30.0367,29.965,29.9739,117085.0
2022-08-22 15:20:00,33.43,33.48,33.42,33.43,138748.0,29.9739,30.0188,29.965,29.9739,138748.0
2022-08-22 15:30:00,33.43,33.43,33.32,33.39,130048.0,29.9739,29.9739,29.8753,29.9381,130048.0
2022-08-22 15:40:00,33.39,33.39,33.29,33.34,270599.0,29.9381,29.9381,29.8484,29.8932,270599.0
2022-08-22 15:50:00,33.34,33.44,33.31,33.41,623604.0,29.8932,29.9829,29.8663,29.956,623604.0
2022-08-23 09:30:00,33.4,33.65,33.4,33.54,354035.0,29.947,30.1712,29.947,30.0726,354035.0
2022-08-23 09:40:00,33.54,33.75,33.4,33.72,154110.0,30.0726,30.2608,29.947,30.2339,154110.0
2022-08-23 09:50:00,33.72,33.92,33.72,33.82,103177.0,30.2339,30.4133,30.2339,30.3236,103177.0
2022-08-23 10:00:00,33.81,33.88,33.7,33.87,92232.0,30.3146,30.3774,30.216,30.3684,92232.0
2022-08-23 10:10:00,33.88,33.98,33.85,33.93,183798.0,30.3774,30.4671,30.3505,30.4222,183798.0
2022-08-23 10:20:00,33.92,33.95,33.77,33.78,130709.0,30.4133,30.4402,30.2788,30.2877,130709.0
2022-08-23 10:30:00,33.79,33.9,33.73,33.74,150901.0,30.2967,30.3953,30.2429,30.2519,150901.0
2022-08-23 10:40:00,33.73,33.8,33.7,33.74,62471.0,30.2429,30.3057,30.216,30.2519,62471.0
2022-08-23 10:50:00,33.75,33.81,33.65,33.68,81330.0,30.2608,30.3146,30.1712,30.1981,81330.0
2022-08-23 11:00:00,33.68,33.68,33.56,33.63,80817.0,30.1981,30.1981,30.0905,30.1532,80817.0
2022-08-23 11:10:00,33.62,33.71,33.61,33.66,61318.0,30.1443,30.225,30.1353,30.1801,61318.0
2022-08-23 11:20:00,33.65,33.68,33.56,33.56,80897.0,30.1712,30.1981,30.0905,30.0905,80897.0
2022-08-23 11:30:00,33.57,33.61,33.54,33.58,69657.0,30.0994,30.1353,30.0726,30.1084,69657.0
2022-08-23 11:40:00,33.57,33.62,33.51,33.61,82148.0,30.0994,30.1443,30.0457,30.1353,82148.0
2022-08-23 11:50:00,33.61,33.62,33.5,33.54,73516.0,30.1353,30.1443,30.0367,30.0726,73516.0
2022-08-23 12:00:00,33.54,33.59,33.49,33.57,90154.0,30.0726,30.1174,30.0277,30.0994,90154.0
2022-08-23 12:10:00,33.57,33.59,33.5,33.51,80471.0,30.0994,30.1174,30.0367,30.0457,80471.0
2022-08-23 12:20:00,33.51,33.55,33.47,33.49,87140.0,30.0457,30.0815,30.0098,30.0277,87140.0
2022-08-23 12:30:00,33.49,33.65,33.48,33.63,60419.0,30.0277,30.1712,30.0188,30.1532,60419.0
2022-08-23 12:40:00,33.63,33.66,33.61,33.61,57921.0,30.1532,30.1801,30.1353,30.1353,57921.0
2022-08-23 12:50:00,33.6,33.67,33.59,33.65,50711.0,30.1263,30.1891,30.1174,30.1712,50711.0
2022-08-23 13:00:00,33.65,33.65,33.54,33.58,106804.0,30.1712,30.1712,30.0726,30.1084,106804.0
2022-08-23 13:10:00,33.57,33.61,33.5,33.51,140791.0,30.0994,30.1353,30.0367,30.0457,140791.0
2022-08-23 13:20:00,33.51,33.58,33.47,33.58,102204.0,30.0457,30.1084,30.0098,30.1084,102204.0
2022-08-23 13:30:00,33.58,33.58,33.45,33.46,62254.0,30.1084,30.1084,29.9919,30.0008,62254.0
2022-08-23 13:40:00,33.46,33.48,33.38,33.41,66479.0,30.0008,30.0188,29.9291,29.956,66479.0
2022-08-23 13:50:00,33.41,33.45,33.34,33.41,66019.0,29.956,29.9919,29.8932,29.956,66019.0
2022-08-23 14:00:00,33.41,33.47,33.38,33.44,49953.0,29.956,30.0098,29.9291,29.9829,49953.0
2022-08-23 14:10:00,33.45,33.5,33.43,33.5,52776.0,29.9919,30.0367,29.9739,30.0367,52776.0
2022-08-23 14:20:00,33.5,33.55,33.49,33.52,67170.0,30.0367,30.0815,30.0277,30.0546,67170.0
2022-08-23 14:30:00,33.51,33.53,33.42,33.47,42900.0,30.0457,30.0636,29.965,30.0098,42900.0
2022-08-23 14:40:00,33.47,33.51,33.42,33.48,66016.0,30.0098,30.0457,29.965,30.0188,66016.0
2022-08-23 14:50:00,33.48,33.53,33.45,33.5,84997.0,30.0188,30.0636,29.9919,30.0367,84997.0
2022-08-23 15:00:00,33.51,33.54,33.47,33.5,61111.0,30.0457,30.0726,30.0098,30.0367,61111.0
2022-08-23 15:10:00,33.5,33.51,33.43,33.48,103876.0,30.0367,30.0457,29.9739,30.0188,103876.0
2022-08-23 15:20:00,33.48,33.5,33.45,33.46,117462.0,30.0188,30.0367,29.9919,30.0008,117462.0
2022-08-23 15:30:00,33.46,33.55,33.45,33.49,353479.0,30.0008,30.0815,29.9919,30.0277,353479.0
2022-08-23 15:40:00,33.49,33.58,33.46,33.51,206701.0,30.0277,30.1084,30.0008,30.0457,206701.0
2022-08-23 15:50:00,33.5,33.5,33.38,33.41,453192.0,30.0367,30.0367,29.9291,29.956,453192.0
2022-08-24 09:30:00,33.2,33.25,32.92,33.17,350180.0,29.7677,29.8125,29.5166,29.7408,350180.0
2022-08-24 09:40:00,33.16,33.17,32.98,33.05,116313.0,29.7318,29.7408,29.5704,29.6332,116313.0
2022-08-24 09:50:00,33.04,33.08,32.97,32.98,149562.0,29.6242,29.6601,29.5615,29.5704,149562.0
2022-08-24 10:00:00,32.99,33.12,32.94,33.09,99353.0,29.5794,29.696,29.5346,29.6691,99353.0
2022-08-24 10:10:00,33.09,33.24,33.08,33.23,98233.0,29.6691,29.8036,29.6601,29.7946,98233.0
2022-08-24 10:20:00,33.23,33.25,33.13,33.2,122889.0,29.7946,29.8125,29.7049,29.7677,122889.0
2022-08-24 10:30:00,33.2,33.29,33.17,33.23,138496.0,29.7677,29.8484,29.7408,29.7946,138496.0
2022-08-24 10:40:00,33.23,33.23,33.12,33.19,125754.0,29.7946,29.7946,29.696,29.7587,125754.0
2022-08-24 10:50:00,33.18,33.23,33.14,33.16,117907.0,29.7498,29.7946,29.7139,29.7318,117907.0
2022-08-24 11:00:00,33.16,33.27,33.15,33.26,88809.0,29.7318,29.8305,29.7229,29.8215,88809.0
2022-08-24 11:10:00,33.27,33.46,33.26,33.4,96392.0,29.8305,30.0008,29.8215,29.947,96392.0
2022-08-24 11:20:00,33.4,33.42,33.33,33.37,129000.0,29.947,29.965,29.8843,29.9201,129000.0
2022-08-24 11:30:00,33.37,33.4,33.32,33.36,86171.0,29.9201,29.947,29.8753,29.9112,86171.0
2022-08-24 11:40:00,33.35,33.38,33.33,33.36,98626.0,29.9022,29.9291,29.8843,29.9112,98626.0
2022-08-24 11:50:00,33.36,33.38,33.28,33.31,147631.0,29.9112,29.9291,29.8394,29.8663,147631.0
2022-08-24 12:00:00,33.32,33.42,33.31,33.4,120798.0,29.8753,29.965,29.8663,29.947,120798.0
2022-08-24 12:10:00,33.4,33.43,33.34,33.34,79850.0,29.947,29.9739,29.8932,29.8932,79850.0
2022-08-24 12:20:00,33.34,33.39,33.32,33.38,93948.0,29.8932,29.9381,29.8753,29.9291,93948.0
2022-08-24 12:30:00,33.38,33.38,33.29,33.33,60094.0,29.9291,29.9291,29.8484,29.8843,60094.0
2022-08-24 12:40:00,33.33,33.35,33.24,33.25,102233.0,29.8843,29.9022,29.8036,29.8125,102233.0
2022-08-24 12:50:00,33.25,33.25,33.16,33.23,84663.0,29.8125,29.8125,29.7318,29.7946,84663.0
2022-08-24 13:00:00,33.22,33.28,33.19,33.27,122487.0,29.7856,29.8394,29.7587,29.8305,122487.0
2022-08-24 13:10:00,33.27,33.27,33.2,33.2,57036.0,29.8305,29.8305,29.7677,29.7677,57036.0
2022-08-24 13:20:00,33.2,33.22,33.17,33.19,97550.0,29.7677,29.7856,29.7408,29.7587,97550.0
2022-08-24 13:30:00,33.19,33.2,33.15,33.2,51888.0,29.7587,29.7677,29.7229,29.7677,51888.0
2022-08-24 13:40:00,33.19,33.23,33.18,33.21,73479.0,29.7587,29.7946,29.7498,29.7767,73479.0
2022-08-24 13:50:00,33.22,33.25,33.21,33.25,88136.0,29.7856,29.8125,29.7767,29.8125,88136.0
2022-08-24 14:00:00,33.25,33.25,33.19,33.24,63180.0,29.8125,29.8125,29.7587,29.8036,63180.0
2022-08-24 14:10:00,33.23,33.25,33.18,33.19,65945.0,29.7946,29.8125,29.7498,29.7587,65945.0
2022-08-24 14:20:00,33.19,33.24,33.16,33.17,244743.0,29.7587,29.8036,29.7318,29.7408,244743.0
2022-08-24 14:30:00,33.18,33.18,33.09,33.14,84909.0,29.7498,29.7498,29.6691,29.7139,84909.0
2022-08-24 14:40:00,33.14,33.15,33.08,33.1,88001.0,29.7139,29.7229,29.6601,29.678,88001.0
2022-08-24 14:50:00,33.1,33.17,33.09,33.16,78603.0,29.678,29.7408,29.6691,29.7318,78603.0
2022-08-24 15:00:00,33.16,33.26,33.15,33.25,82538.0,29.7318,29.8215,29.7229,29.8125,82538.0
2022-08-24 15:10:00,33.25,33.3,33.25,33.29,111953.0,29.8125,29.8574,29.8125,29.8484,111953.0
2022-08-24 15:20:00,33.29,33.31,33.26,33.27,84502.0,29.8484,29.8663,29.8215,29.8305,84502.0
2022-08-24 15:30:00,33.28,33.37,33.25,33.36,153930.0,29.8394,29.9201,29.8125,29.9112,153930.0
2022-08-24 15:40:00,33.35,33.35,33.3,33.3,186513.0,29.9022,29.9022,29.8574,29.8574,186513.0
2022-08-24 15:50:00,33.3,33.3,33.21,33.24,592417.0,29.8574,29.8574,29.7767,29.8036,592417.0
2022-08-25 09:30:00,33.52,34.08,33.47,34.0,297208.0,30.0546,30.5567,30.0098,30.485,297208.0
2022-08-25 09:40:00,34.01,34.15,33.97,34.04,135502.0,30.494,30.6195,30.4581,30.5209,135502.0
2022-08-25 09:50:00,34.04,34.23,34.03,34.18,115815.0,30.5209,30.6912,30.5119,30.6464,115815.0
2022-08-25 10:00:00,34.18,34.2,34.1,34.11,119212.0,30.6464,30.6643,30.5747,30.5836,119212.0
2022-08-25 10:10:00,34.11,34.18,34.07,34.07,254976.0,30.5836,30.6464,30.5478,30.5478,254976.0
2022-08-25 10:20:00,34.08,34.13,33.95,33.99,426734.0,30.5567,30.6016,30.4402,30.476,426734.0
2022-08-25 10:30:00,33.98,34.13,33.98,34.1,200271.0,30.4671,30.6016,30.4671,30.5747,200271.0
2022-08-25 10:40:00,34.11,34.27,34.1,34.27,140487.0,30.5836,30.7271,30.5747,30.7271,140487.0
2022-08-25 10:50:00,34.27,34.28,34.15,34.16,94122.0,30.7271,30.736,30.6195,30.6285,94122.0
2022-08-25 11:00:00,34.16,34.16,33.95,33.95,176324.0,30.6285,30.6285,30.4402,30.4402,176324.0
2022-08-25 11:10:00,33.96,34.07,33.87,33.91,158225.0,30.4491,30.5478,30.3684,30.4043,158225.0
2022-08-25 11:20:00,33.92,33.98,33.83,33.96,126230.0,30.4133,30.4671,30.3326,30.4491,126230.0
2022-08-25 11:30:00,33.96,34.09,33.95,34.08,67963.0,30.4491,30.5657,30.4402,30.5567,67963.0
2022-08-25 11:40:00,34.08,34.19,34.07,34.13,76390.0,30.5567,30.6554,30.5478,30.6016,76390.0
2022-08-25 11:50:00,34.14,34.14,33.98,34.06,143672.0,30.6105,30.6105,30.4671,30.5388,143672.0
2022-08-25 12:00:00,34.06,34.07,33.97,33.97,71549.0,30.5388,30.5478,30.4581,30.4581,71549.0
2022-08-25 12:10:00,33.98,34.0,33.91,33.93,60825.0,30.4671,30.485,30.4043,30.4222,60825.0
2022-08-25 12:20:00,33.93,33.96,33.89,33.96,50189.0,30.4222,30.4491,30.3864,30.4491,50189.0
2022-08-25 12:30:00,33.97,33.98,33.94,33.98,58126.0,30.4581,30.4671,30.4312,30.4671,58126.0
2022-08-25 12:40:00,33.97,33.97,33.82,33.86,66379.0,30.4581,30.4581,30.3236,30.3595,66379.0
2022-08-25 12:50:00,33.85,33.94,33.85,33.93,40133.0,30.3505,30.4312,30.3505,30.4222,40133.0
2022-08-25 13:00:00,33.94,34.0,33.93,33.95,74245.0,30.4312,30.485,30.4222,30.4402,74245.0
2022-08-25 13:10:00,33.95,33.96,33.9,33.95,72483.0,30.4402,30.4491,30.3953,30.4402,72483.0
2022-08-25 13:20:00,33.95,33.98,33.93,33.96,57934.0,30.4402,30.4671,30.4222,30.4491,57934.0
2022-08-25 13:30:00,33.95,34.01,33.95,34.0,72049.0,30.4402,30.494,30.4402,30.485,72049.0
2022-08-25 13:40:00,34.0,34.02,33.98,34.01,59668.0,30.485,30.5029,30.4671,30.494,59668.0
2022-08-25 13:50:00,34.01,34.05,34.0,34.01,94732.0,30.494,30.5298,30.485,30.494,94732.0
2022-08-25 14:00:00,34.01,34.01,33.9,33.91,72399.0,30.494,30.494,30.3953,30.4043,72399.0
2022-08-25 14:10:00,33.91,33.99,33.9,33.98,67706.0,30.4043,30.476,30.3953,30.4671,67706.0
2022-08-25 14:20:00,33.98,34.02,33.97,34.0,84075.0,30.4671,30.5029,30.4581,30.485,84075.0
2022-08-25 14:30:00,34.0,34.01,33.96,33.98,73749.0,30.485,30.494,30.4491,30.4671,73749.0
2022-08-25 14:40:00,33.98,34.04,33.94,34.02,79250.0,30.4671,30.5209,30.4312,30.5029,79250.0
2022-08-25 14:50:00,34.02,34.03,33.97,34.01,180642.0,30.5029,30.5119,30.4581,30.494,180642.0
2022-08-25 15:00:00,34.01,34.11,34.0,34.08,86720.0,30.494,30.5836,30.485,30.5567,86720.0
2022-08-25 15:10:00,34.08,34.16,34.07,34.16,97402.0,30.5567,30.6285,30.5478,30.6285,97402.0
2022-08-25 15:20:00,34.16,34.33,34.14,34.32,148838.0,30.6285,30.7809,30.6105,30.7719,148838.0
2022-08-25 15:30:00,34.32,34.45,34.28,34.44,227955.0,30.7719,30.8885,30.736,30.8795,227955.0
2022-08-25 15:40:00,34.44,34.52,34.42,34.45,379034.0,30.8795,30.9512,30.8616,30.8885,379034.0
2022-08-25 15:50:00,34.45,34.5,34.36,34.49,912485.0,30.8885,30.9333,30.8078,30.9243,912485.0
2022-08-26 09:30:00,33.41,33.58,32.6,32.86,1417350.0,29.956,30.1084,29.2297,29.4629,1417350.0
2022-08-26 09:40:00,32.85,32.87,32.66,32.72,599973.0,29.4539,29.4718,29.2835,29.3373,599973.0
2022-08-26 09:50:00,32.71,33.09,32.7,33.08,333115.0,29.3284,29.6691,29.3194,29.6601,333115.0
2022-08-26 10:00:00,33.07,33.12,32.67,33.12,393467.0,29.6511,29.696,29.2925,29.696,393467.0
2022-08-26 10:10:00,33.12,33.18,32.71,32.73,292115.0,29.696,29.7498,29.3284,29.3463,292115.0
2022-08-26 10:20:00,32.73,32.74,32.33,32.39,392589.0,29.3463,29.3553,28.9876,29.0414,392589.0
2022-08-26 10:30:00,32.39,32.39,32.01,32.04,298206.0,29.0414,29.0414,28.7007,28.7276,298206.0
2022-08-26 10:40:00,32.04,32.29,32.04,32.23,416941.0,28.7276,28.9518,28.7276,28.898,416941.0
2022-08-26 10:50:00,32.23,32.26,32.12,32.16,422405.0,28.898,28.9249,28.7994,28.8352,422405.0
2022-08-26 11:00:00,32.16,32.22,32.0,32.07,343786.0,28.8352,28.889,28.6918,28.7545,343786.0
2022-08-26 11:10:00,32.06,32.17,32.02,32.09,138272.0,28.7456,28.8442,28.7097,28.7725,138272.0
2022-08-26 11:20:00,32.09,32.2,32.02,32.17,175907.0,28.7725,28.8711,28.7097,28.8442,175907.0
2022-08-26 11:30:00,32.17,32.22,32.09,32.11,179983.0,28.8442,28.889,28.7725,28.7904,179983.0
2022-08-26 11:40:00,32.1,32.16,32.02,32.13,162386.0,28.7814,28.8352,28.7097,28.8083,162386.0
2022-08-26 11:50:00,32.12,32.12,32.02,32.09,200682.0,28.7994,28.7994,28.7097,28.7725,200682.0
2022-08-26 12:00:00,32.08,32.09,31.9,31.99,218746.0,28.7635,28.7725,28.6021,28.6828,218746.0
2022-08-26 12:10:00,31.99,32.05,31.95,31.98,168135.0,28.6828,28.7366,28.6469,28.6738,168135.0
2022-08-26 12:20:00,31.98,31.98,31.82,31.9,237847.0,28.6738,28.6738,28.5304,28.6021,237847.0
2022-08-26 12:30:00,31.9,31.91,31.69,31.71,226381.0,28.6021,28.6111,28.4138,28.4317,226381.0
2022-08-26 12:40:00,31.71,31.83,31.66,31.83,203717.0,28.4317,28.5393,28.3869,28.5393,203717.0
2022-08-26 12:50:00,31.84,31.84,31.72,31.84,105645.0,28.5483,28.5483,28.4407,28.5483,105645.0
2022-08-26 13:00:00,31.83,31.9,31.78,31.82,200218.0,28.5393,28.6021,28.4945,28.5304,200218.0
2022-08-26 13:10:00,31.83,31.86,31.71,31.71,237957.0,28.5393,28.5662,28.4317,28.4317,237957.0
2022-08-26 13:20:00,31.71,31.84,31.71,31.78,126285.0,28.4317,28.5483,28.4317,28.4945,126285.0
2022-08-26 13:30:00,31.78,31.78,31.69,31.72,95215.0,28.4945,28.4945,28.4138,28.4407,95215.0
2022-08-26 13:40:00,31.72,31.73,31.65,31.73,107713.0,28.4407,28.4497,28.3779,28.4497,107713.0
2022-08-26 13:50:00,31.73,31.78,31.69,31.73,138465.0,28.4497,28.4945,28.4138,28.4497,138465.0
2022-08-26 14:00:00,31.73,31.79,31.68,31.69,187726.0,28.4497,28.5035,28.4048,28.4138,187726.0
2022-08-26 14:10:00,31.68,31.69,31.59,31.61,136271.0,28.4048,28.4138,28.3241,28.3421,136271.0
2022-08-26 14:20:00,31.62,31.75,31.61,31.69,181469.0,28.351,28.4676,28.3421,28.4138,181469.0
2022-08-26 14:30:00,31.69,31.78,31.63,31.65,183662.0,28.4138,28.4945,28.36,28.3779,183662.0
2022-08-26 14:40:00,31.66,31.72,31.64,31.68,141906.0,28.3869,28.4407,28.369,28.4048,141906.0
2022-08-26 14:50:00,31.68,31.69,31.63,31.68,225141.0,28.4048,28.4138,28.36,28.4048,225141.0
2022-08-26 15:00:00,31.67,31.76,31.65,31.69,165968.0,28.3959,28.4766,28.3779,28.4138,165968.0
2022-08-26 15:10:00,31.69,31.75,31.65,31.71,188226.0,28.4138,28.4676,28.3779,28.4317,188226.0
2022-08-26 15:20:00,31.71,31.74,31.59,31.63,255767.0,28.4317,28.4586,28.3241,28.36,255767.0
2022-08-26 15:30:00,31.63,31.66,31.54,31.59,307951.0,28.36,28.3869,28.2793,28.3241,307951.0
2022-08-26 15:40:00,31.58,31.59,31.42,31.46,345088.0,28.3152,28.3241,28.1717,28.2076,345088.0
2022-08-26 15:50:00,31.45,31.5,31.37,31.4,1077980.0,28.1986,28.2435,28.1269,28.1538,1077980.0
2022-08-29 09:30:00,31.05,31.58,31.03,31.41,495460.0,27.84,28.3152,27.822,28.1628,495460.0
2022-08-29 09:40:00,31.41,31.64,31.39,31.59,458763.0,28.1628,28.369,28.1448,28.3241,458763.0
2022-08-29 09:50:00,31.6,31.85,31.59,31.69,261807.0,28.3331,28.5573,28.3241,28.4138,261807.0
2022-08-29 10:00:00,31.69,31.73,31.45,31.53,248756.0,28.4138,28.4497,28.1986,28.2703,248756.0
2022-08-29 10:10:00,31.54,31.67,31.53,31.58,221843.0,28.2793,28.3959,28.2703,28.3152,221843.0
2022-08-29 10:20:00,31.58,31.63,31.5,31.51,293428.0,28.3152,28.36,28.2435,28.2524,293428.0
2022-08-29 10:30:00,31.51,31.57,31.33,31.38,201953.0,28.2524,28.3062,28.091,28.1359,201953.0
2022-08-29 10:40:00,31.38,31.39,31.27,31.29,231383.0,28.1359,28.1448,28.0372,28.0552,231383.0
2022-08-29 10:50:00,31.29,31.3,31.16,31.19,206996.0,28.0552,28.0641,27.9386,27.9655,206996.0
2022-08-29 11:00:00,31.19,31.39,31.18,31.34,459292.0,27.9655,28.1448,27.9565,28.1,459292.0
2022-08-29 11:10:00,31.34,31.42,31.25,31.41,181300.0,28.1,28.1717,28.0193,28.1628,181300.0
2022-08-29 11:20:00,31.42,31.59,31.37,31.54,225193.0,28.1717,28.3241,28.1269,28.2793,225193.0
2022-08-29 11:30:00,31.54,31.79,31.53,31.74,203456.0,28.2793,28.5035,28.2703,28.4586,203456.0
2022-08-29 11:40:00,31.73,31.73,31.58,31.65,98642.0,28.4497,28.4497,28.3152,28.3779,98642.0
2022-08-29 11:50:00,31.66,31.84,31.63,31.75,270837.0,28.3869,28.5483,28.36,28.4676,270837.0
2022-08-29 12:00:00,31.75,31.83,31.71,31.78,135683.0,28.4676,28.5393,28.4317,28.4945,135683.0
2022-08-29 12:10:00,31.78,31.82,31.71,31.77,138282.0,28.4945,28.5304,28.4317,28.4855,138282.0
2022-08-29 12:20:00,31.77,31.82,31.67,31.73,113289.0,28.4855,28.5304,28.3959,28.4497,113289.0
2022-08-29 12:30:00,31.73,31.73,31.63,31.68,77027.0,28.4497,28.4497,28.36,28.4048,77027.0
2022-08-29 12:40:00,31.67,31.83,31.67,31.82,109662.0,28.3959,28.5393,28.3959,28.5304,109662.0
2022-08-29 12:50:00,31.82,31.88,31.78,31.79,142073.0,28.5304,28.5842,28.4945,28.5035,142073.0
2022-08-29 13:00:00,31.79,31.91,31.78,31.87,81867.0,28.5035,28.6111,28.4945,28.5752,81867.0
2022-08-29 13:10:00,31.87,31.88,31.73,31.76,106460.0,28.5752,28.5842,28.4497,28.4766,106460.0
2022-08-29 13:20:00,31.76,31.81,31.72,31.8,126773.0,28.4766,28.5214,28.4407,28.5124,126773.0
2022-08-29 13:30:00,31.79,31.91,31.78,31.88,77745.0,28.5035,28.6111,28.4945,28.5842,77745.0
2022-08-29 13:40:00,31.89,31.99,31.86,31.86,97600.0,28.5931,28.6828,28.5662,28.5662,97600.0
2022-08-29 13:50:00,31.86,31.9,31.85,31.88,81858.0,28.5662,28.6021,28.5573,28.5842,81858.0
2022-08-29 14:00:00,31.89,31.89,31.81,31.81,109406.0,28.5931,28.5931,28.5214,28.5214,109406.0
2022-08-29 14:10:00,31.81,31.84,31.75,31.77,171536.0,28.5214,28.5483,28.4676,28.4855,171536.0
2022-08-29 14:20:00,31.77,31.83,31.75,31.77,138951.0,28.4855,28.5393,28.4676,28.4855,138951.0
2022-08-29 14:30:00,31.77,31.91,31.76,31.86,123461.0,28.4855,28.6111,28.4766,28.5662,123461.0
2022-08-29 14:40:00,31.87,31.89,31.85,31.86,113503.0,28.5752,28.5931,28.5573,28.5662,113503.0
2022-08-29 14:50:00,31.86,31.89,31.75,31.81,218878.0,28.5662,28.5931,28.4676,28.5214,218878.0
2022-08-29 15:00:00,31.81,31.9,31.8,31.84,400423.0,28.5214,28.6021,28.5124,28.5483,400423.0
2022-08-29 15:10:00,31.84,31.88,31.79,31.8,312148.0,28.5483,28.5842,28.5035,28.5124,312148.0
2022-08-29 15:20:00,31.8,31.8,31.65,31.71,176774.0,28.5124,28.5124,28.3779,28.4317,176774.0
2022-08-29 15:30:00,31.71,31.73,31.64,31.69,321224.0,28.4317,28.4497,28.369,28.4138,321224.0
2022-08-29 15:40:00,31.68,31.69,31.58,31.59,313001.0,28.4048,28.4138,28.3152,28.3241,313001.0
2022-08-29 15:50:00,31.58,31.63,31.49,31.54,770210.0,28.3152,28.36,28.2345,28.2793,770210.0
2022-08-30 09:30:00,31.77,31.82,31.59,31.65,229491.0,28.4855,28.5304,28.3241,28.3779,229491.0
2022-08-30 09:40:00,31.65,31.77,31.45,31.51,241547.0,28.3779,28.4855,28.1986,28.2524,241547.0
2022-08-30 09:50:00,31.51,31.55,31.38,31.49,274805.0,28.2524,28.2883,28.1359,28.2345,274805.0
2022-08-30 10:00:00,31.5,31.64,31.32,31.34,156220.0,28.2435,28.369,28.0821,28.1,156220.0
2022-08-30 10:10:00,31.33,31.55,31.33,31.55,216888.0,28.091,28.2883,28.091,28.2883,216888.0
2022-08-30 10:20:00,31.55,31.58,31.43,31.54,200379.0,28.2883,28.3152,28.1807,28.2793,200379.0
2022-08-30 10:30:00,31.54,31.59,31.35,31.4,236282.0,28.2793,28.3241,28.109,28.1538,236282.0
2022-08-30 10:40:00,31.4,31.44,31.21,31.23,195205.0,28.1538,28.1897,27.9834,28.0014,195205.0
2022-08-30 10:50:00,31.23,31.45,31.21,31.45,124550.0,28.0014,28.1986,27.9834,28.1986,124550.0
2022-08-30 11:00:00,31.45,31.51,31.38,31.42,262944.0,28.1986,28.2524,28.1359,28.1717,262944.0
2022-08-30 11:10:00,31.42,31.45,31.28,31.44,125838.0,28.1717,28.1986,28.0462,28.1897,125838.0
2022-08-30 11:20:00,31.44,31.44,31.29,31.36,125015.0,28.1897,28.1897,28.0552,28.1179,125015.0
2022-08-30 11:30:00,31.37,31.45,31.32,31.42,127574.0,28.1269,28.1986,28.0821,28.1717,127574.0
2022-08-30 11:40:00,31.41,31.47,31.35,31.38,177188.0,28.1628,28.2166,28.109,28.1359,177188.0
2022-08-30 11:50:00,31.38,31.57,31.38,31.55,175936.0,28.1359,28.3062,28.1359,28.2883,175936.0
2022-08-30 12:00:00,31.55,31.65,31.53,31.57,133764.0,28.2883,28.3779,28.2703,28.3062,133764.0
2022-08-30 12:10:00,31.57,31.68,31.53,31.6,140389.0,28.3062,28.4048,28.2703,28.3331,140389.0
2022-08-30 12:20:00,31.59,31.6,31.47,31.54,117763.0,28.3241,28.3331,28.2166,28.2793,117763.0
2022-08-30 12:30:00,31.54,31.56,31.44,31.56,127730.0,28.2793,28.2972,28.1897,28.2972,127730.0
2022-08-30 12:40:00,31.56,31.63,31.52,31.61,261328.0,28.2972,28.36,28.2614,28.3421,261328.0
2022-08-30 12:50:00,31.61,31.62,31.54,31.55,451486.0,28.3421,28.351,28.2793,28.2883,451486.0
2022-08-30 13:00:00,31.55,31.6,31.51,31.53,229900.0,28.2883,28.3331,28.2524,28.2703,229900.0
2022-08-30 13:10:00,31.53,31.56,31.36,31.37,406361.0,28.2703,28.2972,28.1179,28.1269,406361.0
2022-08-30 13:20:00,31.38,31.39,31.25,31.31,254609.0,28.1359,28.1448,28.0193,28.0731,254609.0
2022-08-30 13:30:00,31.31,31.4,31.28,31.34,356212.0,28.0731,28.1538,28.0462,28.1,356212.0
2022-08-30 13:40:00,31.34,31.47,31.29,31.43,209234.0,28.1,28.2166,28.0552,28.1807,209234.0
2022-08-30 13:50:00,31.42,31.49,31.39,31.42,216343.0,28.1717,28.2345,28.1448,28.1717,216343.0
2022-08-30 14:00:00,31.41,31.53,31.39,31.47,264725.0,28.1628,28.2703,28.1448,28.2166,264725.0
2022-08-30 14:10:00,31.46,31.51,31.42,31.44,259280.0,28.2076,28.2524,28.1717,28.1897,259280.0
2022-08-30 14:20:00,31.44,31.45,31.32,31.35,299637.0,28.1897,28.1986,28.0821,28.109,299637.0
2022-08-30 14:30:00,31.35,31.46,31.34,31.44,265439.0,28.109,28.2076,28.1,28.1897,265439.0
2022-08-30 14:40:00,31.44,31.46,31.26,31.28,300172.0,28.1897,28.2076,28.0283,28.0462,300172.0
2022-08-30 14:50:00,31.29,31.34,31.19,31.26,411922.0,28.0552,28.1,27.9655,28.0283,411922.0
2022-08-30 15:00:00,31.26,31.36,31.24,31.34,407842.0,28.0283,28.1179,28.0103,28.1,407842.0
2022-08-30 15:10:00,31.34,31.4,31.26,31.31,419887.0,28.1,28.1538,28.0283,28.0731,419887.0
2022-08-30 15:20:00,31.31,31.31,31.1,31.13,481659.0,28.0731,28.0731,27.8848,27.9117,481659.0
2022-08-30 15:30:00,31.13,31.16,30.97,31.11,693767.0,27.9117,27.9386,27.7682,27.8938,693767.0
2022-08-30 15:40:00,31.1,31.22,31.02,31.02,783246.0,27.8848,27.9924,27.8131,27.8131,783246.0
2022-08-30 15:50:00,31.03,31.14,30.94,31.09,1680047.0,27.822,27.9207,27.7413,27.8758,1680047.0
2022-08-31 09:30:00,29.5,30.22,29.3,30.05,2157361.0,26.4502,27.0958,26.2709,26.9434,2157361.0
2022-08-31 09:40:00,30.05,30.2,29.56,29.71,1367740.0,26.9434,27.0778,26.504,26.6385,1367740.0
2022-08-31 09:50:00,29.71,29.95,29.51,29.57,1212747.0,26.6385,26.8537,26.4592,26.513,1212747.0
2022-08-31 10:00:00,29.58,29.71,29.31,29.36,1099500.0,26.5219,26.6385,26.2799,26.3247,1099500.0
2022-08-31 10:10:00,29.36,29.91,29.36,29.63,890796.0,26.3247,26.8178,26.3247,26.5668,890796.0
2022-08-31 10:20:00,29.63,29.73,29.35,29.35,778349.0,26.5668,26.6564,26.3157,26.3157,778349.0
2022-08-31 10:30:00,29.35,29.41,29.25,29.26,788852.0,26.3157,26.3695,26.2261,26.235,788852.0
2022-08-31 10:40:00,29.26,29.36,29.16,29.26,577694.0,26.235,26.3247,26.1454,26.235,577694.0
2022-08-31 10:50:00,29.25,29.3,29.15,29.23,434288.0,26.2261,26.2709,26.1364,26.2081,434288.0
2022-08-31 11:00:00,29.23,29.3,29.03,29.1,505728.0,26.2081,26.2709,26.0288,26.0916,505728.0
2022-08-31 11:10:00,29.1,29.46,29.01,29.43,429364.0,26.0916,26.4144,26.0109,26.3875,429364.0
2022-08-31 11:20:00,29.44,29.45,29.24,29.28,285988.0,26.3964,26.4054,26.2171,26.253,285988.0
2022-08-31 11:30:00,29.29,29.45,29.19,29.32,249922.0,26.2619,26.4054,26.1723,26.2888,249922.0
2022-08-31 11:40:00,29.32,29.36,29.12,29.21,322582.0,26.2888,26.3247,26.1095,26.1902,322582.0
2022-08-31 11:50:00,29.21,29.32,29.19,29.23,695793.0,26.1902,26.2888,26.1723,26.2081,695793.0
2022-08-31 12:00:00,29.23,29.27,29.14,29.18,221445.0,26.2081,26.244,26.1274,26.1633,221445.0
2022-08-31 12:10:00,29.18,29.23,29.09,29.11,253247.0,26.1633,26.2081,26.0826,26.1005,253247.0
2022-08-31 12:20:00,29.11,29.16,29.0,29.03,315853.0,26.1005,26.1454,26.0019,26.0288,315853.0
2022-08-31 12:30:00,29.02,29.02,28.87,28.95,358173.0,26.0198,26.0198,25.8853,25.9571,358173.0
2022-08-31 12:40:00,28.94,28.97,28.84,28.91,307034.0,25.9481,25.975,25.8584,25.9212,307034.0
2022-08-31 12:50:00,28.9,28.91,28.8,28.82,337643.0,25.9122,25.9212,25.8226,25.8405,337643.0
2022-08-31 13:00:00,28.82,28.9,28.78,28.9,408601.0,25.8405,25.9122,25.8047,25.9122,408601.0
2022-08-31 13:10:00,28.9,28.94,28.84,28.88,391124.0,25.9122,25.9481,25.8584,25.8943,391124.0
2022-08-31 13:20:00,28.88,28.89,28.79,28.85,268844.0,25.8943,25.9033,25.8136,25.8674,268844.0
2022-08-31 13:30:00,28.85,29.0,28.83,28.85,384794.0,25.8674,26.0019,25.8495,25.8674,384794.0
2022-08-31 13:40:00,28.85,29.0,28.82,28.94,541449.0,25.8674,26.0019,25.8405,25.9481,541449.0
2022-08-31 13:50:00,28.94,29.06,28.87,28.93,483119.0,25.9481,26.0557,25.8853,25.9391,483119.0
2022-08-31 14:00:00,28.92,29.15,28.92,29.12,370792.0,25.9302,26.1364,25.9302,26.1095,370792.0
2022-08-31 14:10:00,29.13,29.13,28.96,28.96,258823.0,26.1185,26.1185,25.966,25.966,258823.0
2022-08-31 14:20:00,28.96,28.99,28.83,28.84,263558.0,25.966,25.9929,25.8495,25.8584,263558.0
2022-08-31 14:30:00,28.83,28.88,28.79,28.81,311085.0,25.8495,25.8943,25.8136,25.8315,311085.0
2022-08-31 14:40:00,28.81,29.01,28.8,28.99,304589.0,25.8315,26.0109,25.8226,25.9929,304589.0
2022-08-31 14:50:00,28.98,29.02,28.92,29.0,261693.0,25.984,26.0198,25.9302,26.0019,261693.0
2022-08-31 15:00:00,29.0,29.1,28.96,29.07,337341.0,26.0019,26.0916,25.966,26.0647,337341.0
2022-08-31 15:10:00,29.07,29.21,29.06,29.15,402058.0,26.0647,26.1902,26.0557,26.1364,402058.0
2022-08-31 15:20:00,29.15,29.15,29.01,29.08,380448.0,26.1364,26.1364,26.0109,26.0736,380448.0
2022-08-31 15:30:00,29.08,29.08,28.92,29.01,598317.0,26.0736,26.0736,25.9302,26.0109,598317.0
2022-08-31 15:40:00,29.01,29.04,28.94,28.96,666691.0,26.0109,26.0378,25.9481,25.966,666691.0
2022-08-31 15:50:00,28.95,28.97,28.67,28.69,1858130.0,25.9571,25.975,25.706,25.724,1858130.0
2022-09-01 09:30:00,28.26,28.47,28.19,28.27,526345.0,25.3384,25.5267,25.2756,25.3474,526345.0
2022-09-01 09:40:00,28.26,28.51,28.14,28.14,413967.0,25.3384,25.5626,25.2308,25.2308,413967.0
2022-09-01 09:50:00,28.13,28.14,27.85,27.89,447348.0,25.2218,25.2308,24.9708,25.0067,447348.0
2022-09-01 10:00:00,27.88,27.92,27.72,27.81,302422.0,24.9977,25.0336,24.8542,24.9349,302422.0
2022-09-01 10:10:00,27.8,27.87,27.65,27.86,348234.0,24.926,24.9887,24.7915,24.9798,348234.0
2022-09-01 10:20:00,27.85,28.02,27.81,28.01,362648.0,24.9708,25.1232,24.9349,25.1143,362648.0
2022-09-01 10:30:00,28.0,28.05,27.86,27.9,333376.0,25.1053,25.1501,24.9798,25.0156,333376.0
2022-09-01 10:40:00,27.91,27.96,27.8,27.82,370622.0,25.0246,25.0694,24.926,24.9439,370622.0
2022-09-01 10:50:00,27.82,28.0,27.81,27.93,273507.0,24.9439,25.1053,24.9349,25.0425,273507.0
2022-09-01 11:00:00,27.93,27.93,27.75,27.88,309033.0,25.0425,25.0425,24.8811,24.9977,309033.0
2022-09-01 11:10:00,27.88,27.95,27.81,27.95,277869.0,24.9977,25.0605,24.9349,25.0605,277869.0
2022-09-01 11:20:00,27.95,27.98,27.82,27.89,320445.0,25.0605,25.0874,24.9439,25.0067,320445.0
2022-09-01 11:30:00,27.89,28.18,27.88,27.98,410375.0,25.0067,25.2667,24.9977,25.0874,410375.0
2022-09-01 11:40:00,27.99,27.99,27.83,27.89,357789.0,25.0963,25.0963,24.9529,25.0067,357789.0
2022-09-01 11:50:00,27.89,27.93,27.75,27.8,267723.0,25.0067,25.0425,24.8811,24.926,267723.0
2022-09-01 12:00:00,27.8,27.84,27.73,27.8,289258.0,24.926,24.9618,24.8632,24.926,289258.0
2022-09-01 12:10:00,27.79,27.82,27.7,27.72,268219.0,24.917,24.9439,24.8363,24.8542,268219.0
2022-09-01 12:20:00,27.72,27.73,27.59,27.66,264190.0,24.8542,24.8632,24.7377,24.8004,264190.0
2022-09-01 12:30:00,27.66,27.68,27.56,27.61,257561.0,24.8004,24.8184,24.7108,24.7556,257561.0
2022-09-01 12:40:00,27.61,27.85,27.6,27.79,326724.0,24.7556,24.9708,24.7466,24.917,326724.0
2022-09-01 12:50:00,27.8,27.81,27.7,27.78,233629.0,24.926,24.9349,24.8363,24.908,233629.0
2022-09-01 13:00:00,27.78,27.89,27.74,27.88,256043.0,24.908,25.0067,24.8722,24.9977,256043.0
2022-09-01 13:10:00,27.88,27.95,27.81,27.9,214988.0,24.9977,25.0605,24.9349,25.0156,214988.0
2022-09-01 13:20:00,27.89,28.0,27.89,27.95,237756.0,25.0067,25.1053,25.0067,25.0605,237756.0
2022-09-01 13:30:00,27.96,28.09,27.96,28.06,326370.0,25.0694,25.186,25.0694,25.1591,326370.0
2022-09-01 13:40:00,28.06,28.11,28.04,28.05,181861.0,25.1591,25.2039,25.1412,25.1501,181861.0
2022-09-01 13:50:00,28.05,28.08,28.03,28.04,169414.0,25.1501,25.177,25.1322,25.1412,169414.0
2022-09-01 14:00:00,28.04,28.16,28.03,28.11,280584.0,25.1412,25.2487,25.1322,25.2039,280584.0
2022-09-01 14:10:00,28.11,28.19,28.06,28.19,198520.0,25.2039,25.2756,25.1591,25.2756,198520.0
2022-09-01 14:20:00,28.19,28.29,28.18,28.26,181150.0,25.2756,25.3653,25.2667,25.3384,181150.0
2022-09-01 14:30:00,28.26,28.39,28.24,28.37,267494.0,25.3384,25.455,25.3205,25.437,267494.0
2022-09-01 14:40:00,28.37,28.41,28.29,28.31,233423.0,25.437,25.4729,25.3653,25.3832,233423.0
2022-09-01 14:50:00,28.3,28.39,28.26,28.3,247717.0,25.3743,25.455,25.3384,25.3743,247717.0
2022-09-01 15:00:00,28.3,28.43,28.24,28.42,303682.0,25.3743,25.4908,25.3205,25.4819,303682.0
2022-09-01 15:10:00,28.43,28.48,28.32,28.34,440368.0,25.4908,25.5357,25.3922,25.4101,440368.0
2022-09-01 15:20:00,28.34,28.36,28.18,28.19,336506.0,25.4101,25.4281,25.2667,25.2756,336506.0
2022-09-01 15:30:00,28.18,28.22,28.12,28.14,450714.0,25.2667,25.3025,25.2129,25.2308,450714.0
2022-09-01 15:40:00,28.13,28.15,28.06,28.08,699751.0,25.2218,25.2398,25.1591,25.177,699751.0
2022-09-01 15:50:00,28.07,28.22,28.07,28.19,1261589.0,25.1681,25.3025,25.1681,25.2756,1261589.0
2022-09-02 09:30:00,28.58,28.67,28.17,28.21,586004.0,25.6253,25.706,25.2577,25.2936,586004.0
2022-09-02 09:40:00,28.21,28.35,28.12,28.29,411775.0,25.2936,25.4191,25.2129,25.3653,411775.0
2022-09-02 09:50:00,28.29,28.41,28.16,28.19,315213.0,25.3653,25.4729,25.2487,25.2756,315213.0
2022-09-02 10:00:00,28.19,28.28,28.13,28.22,245782.0,25.2756,25.3563,25.2218,25.3025,245782.0
2022-09-02 10:10:00,28.22,28.42,28.22,28.26,275689.0,25.3025,25.4819,25.3025,25.3384,275689.0
2022-09-02 10:20:00,28.26,28.28,28.17,28.21,284333.0,25.3384,25.3563,25.2577,25.2936,284333.0
2022-09-02 10:30:00,28.21,28.49,28.21,28.41,309415.0,25.2936,25.5446,25.2936,25.4729,309415.0
2022-09-02 10:40:00,28.42,28.48,28.32,28.42,241811.0,25.4819,25.5357,25.3922,25.4819,241811.0
2022-09-02 10:50:00,28.42,28.43,28.23,28.3,221005.0,25.4819,25.4908,25.3115,25.3743,221005.0
2022-09-02 11:00:00,28.3,28.32,28.2,28.25,213113.0,25.3743,25.3922,25.2846,25.3294,213113.0
2022-09-02 11:10:00,28.25,28.32,28.13,28.2,381844.0,25.3294,25.3922,25.2218,25.2846,381844.0
2022-09-02 11:20:00,28.2,28.2,28.08,28.13,382557.0,25.2846,25.2846,25.177,25.2218,382557.0
2022-09-02 11:30:00,28.13,28.27,28.12,28.25,182431.0,25.2218,25.3474,25.2129,25.3294,182431.0
2022-09-02 11:40:00,28.25,28.26,28.11,28.11,278988.0,25.3294,25.3384,25.2039,25.2039,278988.0
2022-09-02 11:50:00,28.12,28.28,28.11,28.25,343830.0,25.2129,25.3563,25.2039,25.3294,343830.0
2022-09-02 12:00:00,28.25,28.35,28.25,28.27,230998.0,25.3294,25.4191,25.3294,25.3474,230998.0
2022-09-02 12:10:00,28.27,28.28,28.15,28.15,146258.0,25.3474,25.3563,25.2398,25.2398,146258.0
2022-09-02 12:20:00,28.15,28.18,28.02,28.05,205395.0,25.2398,25.2667,25.1232,25.1501,205395.0
2022-09-02 12:30:00,28.06,28.08,27.97,28.02,153640.0,25.1591,25.177,25.0784,25.1232,153640.0
2022-09-02 12:40:00,28.02,28.02,27.93,27.97,180854.0,25.1232,25.1232,25.0425,25.0784,180854.0
2022-09-02 12:50:00,27.96,27.97,27.87,27.93,209985.0,25.0694,25.0784,24.9887,25.0425,209985.0
2022-09-02 13:00:00,27.92,27.93,27.71,27.71,304975.0,25.0336,25.0425,24.8453,24.8453,304975.0
2022-09-02 13:10:00,27.71,27.85,27.7,27.82,188349.0,24.8453,24.9708,24.8363,24.9439,188349.0
2022-09-02 13:20:00,27.81,27.81,27.62,27.71,228679.0,24.9349,24.9349,24.7646,24.8453,228679.0
2022-09-02 13:30:00,27.7,27.78,27.68,27.73,133609.0,24.8363,24.908,24.8184,24.8632,133609.0
2022-09-02 13:40:00,27.73,27.82,27.65,27.66,173529.0,24.8632,24.9439,24.7915,24.8004,173529.0
2022-09-02 13:50:00,27.66,27.69,27.61,27.64,177319.0,24.8004,24.8273,24.7556,24.7825,177319.0
2022-09-02 14:00:00,27.64,27.72,27.61,27.7,182318.0,24.7825,24.8542,24.7556,24.8363,182318.0
2022-09-02 14:10:00,27.7,27.72,27.62,27.62,155532.0,24.8363,24.8542,24.7646,24.7646,155532.0
2022-09-02 14:20:00,27.63,27.76,27.62,27.74,162901.0,24.7735,24.8901,24.7646,24.8722,162901.0
2022-09-02 14:30:00,27.74,27.79,27.68,27.78,132439.0,24.8722,24.917,24.8184,24.908,132439.0
2022-09-02 14:40:00,27.78,27.8,27.7,27.72,147928.0,24.908,24.926,24.8363,24.8542,147928.0
2022-09-02 14:50:00,27.72,27.74,27.63,27.66,160912.0,24.8542,24.8722,24.7735,24.8004,160912.0
2022-09-02 15:00:00,27.65,27.78,27.64,27.73,158302.0,24.7915,24.908,24.7825,24.8632,158302.0
2022-09-02 15:10:00,27.73,27.75,27.66,27.69,161542.0,24.8632,24.8811,24.8004,24.8273,161542.0
2022-09-02 15:20:00,27.69,27.73,27.58,27.64,279756.0,24.8273,24.8632,24.7287,24.7825,279756.0
2022-09-02 15:30:00,27.64,27.66,27.53,27.57,350314.0,24.7825,24.8004,24.6839,24.7197,350314.0
2022-09-02 15:40:00,27.57,27.6,27.54,27.57,392880.0,24.7197,24.7466,24.6928,24.7197,392880.0
2022-09-02 15:50:00,27.58,27.68,27.55,27.65,867701.0,24.7287,24.8184,24.7018,24.7915,867701.0
2022-09-06 09:30:00,27.61,27.88,27.6,27.76,479500.0,24.7556,24.9977,24.7466,24.8901,479500.0
2022-09-06 09:40:00,27.76,27.84,27.53,27.56,308707.0,24.8901,24.9618,24.6839,24.7108,308707.0
2022-09-06 09:50:00,27.55,27.57,27.42,27.48,282985.0,24.7018,24.7197,24.5853,24.639,282985.0
2022-09-06 10:00:00,27.47,27.47,27.32,27.4,506062.0,24.6301,24.6301,24.4956,24.5673,506062.0
2022-09-06 10:10:00,27.4,27.42,27.29,27.31,367261.0,24.5673,24.5853,24.4687,24.4866,367261.0
2022-09-06 10:20:00,27.31,27.37,27.19,27.33,299744.0,24.4866,24.5404,24.379,24.5046,299744.0
2022-09-06 10:30:00,27.32,27.33,27.2,27.31,224663.0,24.4956,24.5046,24.388,24.4866,224663.0
2022-09-06 10:40:00,27.32,27.47,27.29,27.35,293858.0,24.4956,24.6301,24.4687,24.5225,293858.0
2022-09-06 10:50:00,27.35,27.49,27.35,27.45,243726.0,24.5225,24.648,24.5225,24.6121,243726.0
2022-09-06 11:00:00,27.45,27.57,27.38,27.5,214935.0,24.6121,24.7197,24.5494,24.657,214935.0
2022-09-06 11:10:00,27.5,27.51,27.4,27.44,165812.0,24.657,24.6659,24.5673,24.6032,165812.0
2022-09-06 11:20:00,27.44,27.58,27.41,27.48,219270.0,24.6032,24.7287,24.5763,24.639,219270.0
2022-09-06 11:30:00,27.48,27.63,27.45,27.6,307323.0,24.639,24.7735,24.6121,24.7466,307323.0
2022-09-06 11:40:00,27.6,27.83,27.59,27.83,540030.0,24.7466,24.9529,24.7377,24.9529,540030.0
2022-09-06 11:50:00,27.83,27.92,27.75,27.76,433663.0,24.9529,25.0336,24.8811,24.8901,433663.0
2022-09-06 12:00:00,27.76,27.76,27.54,27.56,233305.0,24.8901,24.8901,24.6928,24.7108,233305.0
2022-09-06 12:10:00,27.57,27.58,27.43,27.46,153366.0,24.7197,24.7287,24.5942,24.6211,153366.0
2022-09-06 12:20:00,27.46,27.48,27.38,27.41,124288.0,24.6211,24.639,24.5494,24.5763,124288.0
2022-09-06 12:30:00,27.41,27.44,27.34,27.34,141048.0,24.5763,24.6032,24.5135,24.5135,141048.0
2022-09-06 12:40:00,27.35,27.53,27.31,27.49,382901.0,24.5225,24.6839,24.4866,24.648,382901.0
2022-09-06 12:50:00,27.5,27.57,27.44,27.48,193405.0,24.657,24.7197,24.6032,24.639,193405.0
2022-09-06 13:00:00,27.48,27.5,27.28,27.28,136004.0,24.639,24.657,24.4597,24.4597,136004.0
2022-09-06 13:10:00,27.28,27.3,27.24,27.29,160708.0,24.4597,24.4777,24.4239,24.4687,160708.0
2022-09-06 13:20:00,27.29,27.34,27.27,27.28,118763.0,24.4687,24.5135,24.4508,24.4597,118763.0
2022-09-06 13:30:00,27.28,27.36,27.25,27.29,124608.0,24.4597,24.5315,24.4328,24.4687,124608.0
2022-09-06 13:40:00,27.28,27.3,27.22,27.22,184820.0,24.4597,24.4777,24.4059,24.4059,184820.0
2022-09-06 13:50:00,27.22,27.24,27.17,27.22,155225.0,24.4059,24.4239,24.3611,24.4059,155225.0
2022-09-06 14:00:00,27.21,27.27,27.15,27.17,266888.0,24.397,24.4508,24.3432,24.3611,266888.0
2022-09-06 14:10:00,27.17,27.32,27.17,27.29,179839.0,24.3611,24.4956,24.3611,24.4687,179839.0
2022-09-06 14:20:00,27.29,27.3,27.21,27.24,128159.0,24.4687,24.4777,24.397,24.4239,128159.0
2022-09-06 14:30:00,27.23,27.29,27.18,27.26,198254.0,24.4149,24.4687,24.3701,24.4418,198254.0
2022-09-06 14:40:00,27.26,27.28,27.21,27.26,182664.0,24.4418,24.4597,24.397,24.4418,182664.0
2022-09-06 14:50:00,27.26,27.29,27.19,27.25,171483.0,24.4418,24.4687,24.379,24.4328,171483.0
2022-09-06 15:00:00,27.25,27.3,27.18,27.3,164292.0,24.4328,24.4777,24.3701,24.4777,164292.0
2022-09-06 15:10:00,27.29,27.32,27.24,27.25,198638.0,24.4687,24.4956,24.4239,24.4328,198638.0
2022-09-06 15:20:00,27.26,27.29,27.18,27.26,293599.0,24.4418,24.4687,24.3701,24.4418,293599.0
2022-09-06 15:30:00,27.26,27.26,27.15,27.21,363818.0,24.4418,24.4418,24.3432,24.397,363818.0
2022-09-06 15:40:00,27.2,27.34,27.2,27.29,447986.0,24.388,24.5135,24.388,24.4687,447986.0
2022-09-06 15:50:00,27.29,27.35,27.24,27.34,987868.0,24.4687,24.5225,24.4239,24.5135,987868.0
2022-09-07 09:30:00,27.21,27.4,27.13,27.3,297936.0,24.397,24.5673,24.3252,24.4777,297936.0
2022-09-07 09:40:00,27.31,27.34,27.2,27.23,289004.0,24.4866,24.5135,24.388,24.4149,289004.0
2022-09-07 09:50:00,27.22,27.22,26.96,26.98,400238.0,24.4059,24.4059,24.1728,24.1907,400238.0
2022-09-07 10:00:00,26.98,27.06,26.88,26.96,300928.0,24.1907,24.2625,24.1011,24.1728,300928.0
2022-09-07 10:10:00,26.96,27.01,26.86,26.97,488774.0,24.1728,24.2176,24.0831,24.1818,488774.0
2022-09-07 10:20:00,26.98,27.07,26.93,27.03,243531.0,24.1907,24.2714,24.1459,24.2356,243531.0
2022-09-07 10:30:00,27.03,27.11,26.98,27.11,193090.0,24.2356,24.3073,24.1907,24.3073,193090.0
2022-09-07 10:40:00,27.11,27.19,27.07,27.12,189472.0,24.3073,24.379,24.2714,24.3163,189472.0
2022-09-07 10:50:00,27.11,27.17,27.08,27.09,142168.0,24.3073,24.3611,24.2804,24.2894,142168.0
2022-09-07 11:00:00,27.1,27.2,27.06,27.19,127354.0,24.2983,24.388,24.2625,24.379,127354.0
2022-09-07 11:10:00,27.2,27.3,27.18,27.23,271802.0,24.388,24.4777,24.3701,24.4149,271802.0
2022-09-07 11:20:00,27.23,27.25,27.13,27.13,165377.0,24.4149,24.4328,24.3252,24.3252,165377.0
2022-09-07 11:30:00,27.14,27.18,27.08,27.11,107864.0,24.3342,24.3701,24.2804,24.3073,107864.0
2022-09-07 11:40:00,27.11,27.15,27.05,27.11,179838.0,24.3073,24.3432,24.2535,24.3073,179838.0
2022-09-07 11:50:00,27.12,27.12,27.03,27.04,129126.0,24.3163,24.3163,24.2356,24.2445,129126.0
2022-09-07 12:00:00,27.05,27.08,27.0,27.04,151357.0,24.2535,24.2804,24.2087,24.2445,151357.0
2022-09-07 12:10:00,27.05,27.06,26.97,27.0,114848.0,24.2535,24.2625,24.1818,24.2087,114848.0
2022-09-07 12:20:00,27.0,27.01,26.93,26.99,153825.0,24.2087,24.2176,24.1459,24.1997,153825.0
2022-09-07 12:30:00,26.98,27.05,26.95,27.04,202241.0,24.1907,24.2535,24.1638,24.2445,202241.0
2022-09-07 12:40:00,27.04,27.15,27.04,27.12,145611.0,24.2445,24.3432,24.2445,24.3163,145611.0
2022-09-07 12:50:00,27.12,27.12,27.03,27.08,83329.0,24.3163,24.3163,24.2356,24.2804,83329.0
2022-09-07 13:00:00,27.08,27.2,27.06,27.2,143053.0,24.2804,24.388,24.2625,24.388,143053.0
2022-09-07 13:10:00,27.2,27.2,27.11,27.14,113289.0,24.388,24.388,24.3073,24.3342,113289.0
2022-09-07 13:20:00,27.14,27.26,27.13,27.21,132388.0,24.3342,24.4418,24.3252,24.397,132388.0
2022-09-07 13:30:00,27.21,27.33,27.2,27.32,172385.0,24.397,24.5046,24.388,24.4956,172385.0
2022-09-07 13:40:00,27.32,27.37,27.3,27.34,129443.0,24.4956,24.5404,24.4777,24.5135,129443.0
2022-09-07 13:50:00,27.34,27.36,27.32,27.36,87514.0,24.5135,24.5315,24.4956,24.5315,87514.0
2022-09-07 14:00:00,27.36,27.51,27.34,27.46,395475.0,24.5315,24.6659,24.5135,24.6211,395475.0
2022-09-07 14:10:00,27.46,27.49,27.35,27.35,188369.0,24.6211,24.648,24.5225,24.5225,188369.0
2022-09-07 14:20:00,27.35,27.42,27.32,27.41,107726.0,24.5225,24.5853,24.4956,24.5763,107726.0
2022-09-07 14:30:00,27.42,27.46,27.4,27.43,136095.0,24.5853,24.6211,24.5673,24.5942,136095.0
2022-09-07 14:40:00,27.43,27.46,27.4,27.45,79761.0,24.5942,24.6211,24.5673,24.6121,79761.0
2022-09-07 14:50:00,27.45,27.49,27.4,27.46,146251.0,24.6121,24.648,24.5673,24.6211,146251.0
2022-09-07 15:00:00,27.46,27.51,27.45,27.51,128110.0,24.6211,24.6659,24.6121,24.6659,128110.0
2022-09-07 15:10:00,27.51,27.54,27.48,27.5,131677.0,24.6659,24.6928,24.639,24.657,131677.0
2022-09-07 15:20:00,27.5,27.54,27.47,27.52,288582.0,24.657,24.6928,24.6301,24.6749,288582.0
2022-09-07 15:30:00,27.52,27.53,27.45,27.52,303269.0,24.6749,24.6839,24.6121,24.6749,303269.0
2022-09-07 15:40:00,27.51,27.6,27.49,27.56,383375.0,24.6659,24.7466,24.648,24.7108,383375.0
2022-09-07 15:50:00,27.56,27.57,27.41,27.48,695196.0,24.7108,24.7197,24.5763,24.639,695196.0
2022-09-08 09:30:00,27.21,27.37,27.06,27.09,251460.0,24.397,24.5404,24.2625,24.2894,251460.0
2022-09-08 09:40:00,27.08,27.18,27.02,27.1,205692.0,24.2804,24.3701,24.2266,24.2983,205692.0
2022-09-08 09:50:00,27.1,27.29,27.04,27.19,153098.0,24.2983,24.4687,24.2445,24.379,153098.0
2022-09-08 10:00:00,27.18,27.18,26.94,27.05,318655.0,24.3701,24.3701,24.1549,24.2535,318655.0
2022-09-08 10:10:00,27.05,27.22,26.98,27.21,216721.0,24.2535,24.4059,24.1907,24.397,216721.0
2022-09-08 10:20:00,27.21,27.22,27.1,27.19,187755.0,24.397,24.4059,24.2983,24.379,187755.0
2022-09-08 10:30:00,27.18,27.33,27.14,27.32,215571.0,24.3701,24.5046,24.3342,24.4956,215571.0
2022-09-08 10:40:00,27.32,27.45,27.3,27.39,209803.0,24.4956,24.6121,24.4777,24.5584,209803.0
2022-09-08 10:50:00,27.39,27.51,27.33,27.47,199375.0,24.5584,24.6659,24.5046,24.6301,199375.0
2022-09-08 11:00:00,27.47,27.62,27.47,27.54,216269.0,24.6301,24.7646,24.6301,24.6928,216269.0
2022-09-08 11:10:00,27.54,27.61,27.47,27.6,207416.0,24.6928,24.7556,24.6301,24.7466,207416.0
2022-09-08 11:20:00,27.6,27.63,27.55,27.6,187381.0,24.7466,24.7735,24.7018,24.7466,187381.0
2022-09-08 11:30:00,27.6,27.61,27.53,27.54,164259.0,24.7466,24.7556,24.6839,24.6928,164259.0
2022-09-08 11:40:00,27.54,27.61,27.47,27.49,274778.0,24.6928,24.7556,24.6301,24.648,274778.0
2022-09-08 11:50:00,27.49,27.61,27.48,27.57,227829.0,24.648,24.7556,24.639,24.7197,227829.0
2022-09-08 12:00:00,27.57,27.6,27.29,27.3,240937.0,24.7197,24.7466,24.4687,24.4777,240937.0
2022-09-08 12:10:00,27.3,27.37,27.21,27.32,251017.0,24.4777,24.5404,24.397,24.4956,251017.0
2022-09-08 12:20:00,27.32,27.34,27.22,27.33,258655.0,24.4956,24.5135,24.4059,24.5046,258655.0
2022-09-08 12:30:00,27.32,27.41,27.31,27.35,149804.0,24.4956,24.5763,24.4866,24.5225,149804.0
2022-09-08 12:40:00,27.36,27.48,27.34,27.38,174543.0,24.5315,24.639,24.5135,24.5494,174543.0
2022-09-08 12:50:00,27.38,27.43,27.31,27.32,200725.0,24.5494,24.5942,24.4866,24.4956,200725.0
2022-09-08 13:00:00,27.32,27.33,27.24,27.28,153063.0,24.4956,24.5046,24.4239,24.4597,153063.0
2022-09-08 13:10:00,27.28,27.48,27.28,27.46,166295.0,24.4597,24.639,24.4597,24.6211,166295.0
2022-09-08 13:20:00,27.46,27.49,27.4,27.41,146054.0,24.6211,24.648,24.5673,24.5763,146054.0
2022-09-08 13:30:00,27.41,27.43,27.33,27.38,125674.0,24.5763,24.5942,24.5046,24.5494,125674.0
2022-09-08 13:40:00,27.39,27.44,27.39,27.42,108572.0,24.5584,24.6032,24.5584,24.5853,108572.0
2022-09-08 13:50:00,27.41,27.45,27.32,27.43,205412.0,24.5763,24.6121,24.4956,24.5942,205412.0
2022-09-08 14:00:00,27.43,27.5,27.41,27.44,110551.0,24.5942,24.657,24.5763,24.6032,110551.0
2022-09-08 14:10:00,27.45,27.5,27.44,27.45,102915.0,24.6121,24.657,24.6032,24.6121,102915.0
2022-09-08 14:20:00,27.45,27.48,27.41,27.44,122558.0,24.6121,24.639,24.5763,24.6032,122558.0
2022-09-08 14:30:00,27.44,27.51,27.43,27.49,129005.0,24.6032,24.6659,24.5942,24.648,129005.0
2022-09-08 14:40:00,27.49,27.51,27.36,27.39,218966.0,24.648,24.6659,24.5315,24.5584,218966.0
2022-09-08 14:50:00,27.39,27.45,27.36,27.41,115456.0,24.5584,24.6121,24.5315,24.5763,115456.0
2022-09-08 15:00:00,27.41,27.44,27.34,27.39,165272.0,24.5763,24.6032,24.5135,24.5584,165272.0
2022-09-08 15:10:00,27.39,27.45,27.37,27.44,144785.0,24.5584,24.6121,24.5404,24.6032,144785.0
2022-09-08 15:20:00,27.44,27.52,27.43,27.48,200588.0,24.6032,24.6749,24.5942,24.639,200588.0
2022-09-08 15:30:00,27.48,27.52,27.42,27.42,286519.0,24.639,24.6749,24.5853,24.5853,286519.0
2022-09-08 15:40:00,27.42,27.42,27.29,27.31,470756.0,24.5853,24.5853,24.4687,24.4866,470756.0
2022-09-08 15:50:00,27.3,27.51,27.3,27.5,847054.0,24.4777,24.6659,24.4777,24.657,847054.0
2022-09-09 09:30:00,27.72,27.93,27.65,27.76,328249.0,24.8542,25.0425,24.7915,24.8901,328249.0
2022-09-09 09:40:00,27.76,27.9,27.72,27.82,231816.0,24.8901,25.0156,24.8542,24.9439,231816.0
2022-09-09 09:50:00,27.82,27.88,27.73,27.84,161062.0,24.9439,24.9977,24.8632,24.9618,161062.0
2022-09-09 10:00:00,27.84,28.13,27.8,28.12,255915.0,24.9618,25.2218,24.926,25.2129,255915.0
2022-09-09 10:10:00,28.12,28.17,28.05,28.11,216141.0,25.2129,25.2577,25.1501,25.2039,216141.0
2022-09-09 10:20:00,28.1,28.14,28.05,28.11,187800.0,25.195,25.2308,25.1501,25.2039,187800.0
2022-09-09 10:30:00,28.11,28.17,28.06,28.11,208041.0,25.2039,25.2577,25.1591,25.2039,208041.0
2022-09-09 10:40:00,28.11,28.2,28.1,28.14,169427.0,25.2039,25.2846,25.195,25.2308,169427.0
2022-09-09 10:50:00,28.14,28.15,28.04,28.13,318487.0,25.2308,25.2398,25.1412,25.2218,318487.0
2022-09-09 11:00:00,28.12,28.13,28.02,28.03,197261.0,25.2129,25.2218,25.1232,25.1322,197261.0
2022-09-09 11:10:00,28.03,28.07,28.01,28.02,182761.0,25.1322,25.1681,25.1143,25.1232,182761.0
2022-09-09 11:20:00,28.02,28.08,27.97,28.07,277674.0,25.1232,25.177,25.0784,25.1681,277674.0
2022-09-09 11:30:00,28.07,28.08,27.97,28.07,127224.0,25.1681,25.177,25.0784,25.1681,127224.0
2022-09-09 11:40:00,28.07,28.14,28.05,28.11,139177.0,25.1681,25.2308,25.1501,25.2039,139177.0
2022-09-09 11:50:00,28.11,28.11,28.01,28.05,112159.0,25.2039,25.2039,25.1143,25.1501,112159.0
2022-09-09 12:00:00,28.04,28.06,27.95,28.04,231876.0,25.1412,25.1591,25.0605,25.1412,231876.0
2022-09-09 12:10:00,28.04,28.06,27.98,28.02,122043.0,25.1412,25.1591,25.0874,25.1232,122043.0
2022-09-09 12:20:00,28.02,28.04,27.95,28.04,115864.0,25.1232,25.1412,25.0605,25.1412,115864.0
2022-09-09 12:30:00,28.05,28.08,28.0,28.08,121971.0,25.1501,25.177,25.1053,25.177,121971.0
2022-09-09 12:40:00,28.08,28.1,28.03,28.09,92505.0,25.177,25.195,25.1322,25.186,92505.0
2022-09-09 12:50:00,28.09,28.11,28.03,28.06,86739.0,25.186,25.2039,25.1322,25.1591,86739.0
2022-09-09 13:00:00,28.06,28.1,28.02,28.08,95436.0,25.1591,25.195,25.1232,25.177,95436.0
2022-09-09 13:10:00,28.09,28.11,28.06,28.08,90286.0,25.186,25.2039,25.1591,25.177,90286.0
2022-09-09 13:20:00,28.07,28.14,28.05,28.09,102817.0,25.1681,25.2308,25.1501,25.186,102817.0
2022-09-09 13:30:00,28.08,28.13,28.07,28.12,82326.0,25.177,25.2218,25.1681,25.2129,82326.0
2022-09-09 13:40:00,28.11,28.12,28.05,28.1,85609.0,25.2039,25.2129,25.1501,25.195,85609.0
2022-09-09 13:50:00,28.1,28.14,28.08,28.14,81705.0,25.195,25.2308,25.177,25.2308,81705.0
2022-09-09 14:00:00,28.13,28.15,28.08,28.14,116207.0,25.2218,25.2398,25.177,25.2308,116207.0
2022-09-09 14:10:00,28.14,28.22,28.12,28.22,96397.0,25.2308,25.3025,25.2129,25.3025,96397.0
2022-09-09 14:20:00,28.22,28.27,28.21,28.25,142490.0,25.3025,25.3474,25.2936,25.3294,142490.0
2022-09-09 14:30:00,28.25,28.26,28.2,28.21,146489.0,25.3294,25.3384,25.2846,25.2936,146489.0
2022-09-09 14:40:00,28.21,28.23,28.15,28.16,119461.0,25.2936,25.3115,25.2398,25.2487,119461.0
2022-09-09 14:50:00,28.17,28.21,28.15,28.19,158184.0,25.2577,25.2936,25.2398,25.2756,158184.0
2022-09-09 15:00:00,28.2,28.29,28.18,28.28,251012.0,25.2846,25.3653,25.2667,25.3563,251012.0
2022-09-09 15:10:00,28.28,28.36,28.27,28.36,189066.0,25.3563,25.4281,25.3474,25.4281,189066.0
2022-09-09 15:20:00,28.36,28.36,28.3,28.32,143890.0,25.4281,25.4281,25.3743,25.3922,143890.0
2022-09-09 15:30:00,28.32,28.35,28.3,28.31,239872.0,25.3922,25.4191,25.3743,25.3832,239872.0
2022-09-09 15:40:00,28.31,28.35,28.24,28.26,284505.0,25.3832,25.4191,25.3205,25.3384,284505.0
2022-09-09 15:50:00,28.26,28.27,28.2,28.26,578873.0,25.3384,25.3474,25.2846,25.3384,578873.0
2022-09-12 09:30:00,28.45,28.75,28.45,28.46,337835.0,25.5088,25.7778,25.5088,25.5177,337835.0
2022-09-12 09:40:00,28.46,28.64,28.46,28.63,177700.0,25.5177,25.6791,25.5177,25.6702,177700.0
2022-09-12 09:50:00,28.64,28.8,28.6,28.77,343011.0,25.6791,25.8226,25.6433,25.7957,343011.0
2022-09-12 10:00:00,28.77,28.79,28.65,28.66,285492.0,25.7957,25.8136,25.6881,25.6971,285492.0
2022-09-12 10:10:00,28.66,28.8,28.64,28.79,139100.0,25.6971,25.8226,25.6791,25.8136,139100.0
2022-09-12 10:20:00,28.79,28.81,28.73,28.78,135423.0,25.8136,25.8315,25.7598,25.8047,135423.0
2022-09-12 10:30:00,28.79,28.82,28.72,28.75,147294.0,25.8136,25.8405,25.7509,25.7778,147294.0
2022-09-12 10:40:00,28.75,28.86,28.69,28.85,167804.0,25.7778,25.8764,25.724,25.8674,167804.0
2022-09-12 10:50:00,28.86,28.9,28.66,28.68,197209.0,25.8764,25.9122,25.6971,25.715,197209.0
2022-09-12 11:00:00,28.67,28.7,28.62,28.69,142850.0,25.706,25.7329,25.6612,25.724,142850.0
2022-09-12 11:10:00,28.68,28.72,28.63,28.68,124450.0,25.715,25.7509,25.6702,25.715,124450.0
2022-09-12 11:20:00,28.68,28.74,28.67,28.73,109015.0,25.715,25.7688,25.706,25.7598,109015.0
2022-09-12 11:30:00,28.74,28.76,28.66,28.71,101112.0,25.7688,25.7867,25.6971,25.7419,101112.0
2022-09-12 11:40:00,28.72,28.73,28.66,28.69,74852.0,25.7509,25.7598,25.6971,25.724,74852.0
2022-09-12 11:50:00,28.68,28.69,28.54,28.6,136845.0,25.715,25.724,25.5895,25.6433,136845.0
2022-09-12 12:00:00,28.6,28.61,28.52,28.53,93866.0,25.6433,25.6522,25.5715,25.5805,93866.0
2022-09-12 12:10:00,28.52,28.55,28.48,28.5,90123.0,25.5715,25.5984,25.5357,25.5536,90123.0
2022-09-12 12:20:00,28.49,28.57,28.48,28.55,100288.0,25.5446,25.6164,25.5357,25.5984,100288.0
2022-09-12 12:30:00,28.56,28.68,28.55,28.67,126117.0,25.6074,25.715,25.5984,25.706,126117.0
2022-09-12 12:40:00,28.67,28.68,28.56,28.59,140413.0,25.706,25.715,25.6074,25.6343,140413.0
2022-09-12 12:50:00,28.59,28.64,28.58,28.64,83481.0,25.6343,25.6791,25.6253,25.6791,83481.0
2022-09-12 13:00:00,28.64,28.69,28.57,28.68,142702.0,25.6791,25.724,25.6164,25.715,142702.0
2022-09-12 13:10:00,28.68,28.73,28.64,28.69,167228.0,25.715,25.7598,25.6791,25.724,167228.0
2022-09-12 13:20:00,28.69,28.69,28.6,28.64,114309.0,25.724,25.724,25.6433,25.6791,114309.0
2022-09-12 13:30:00,28.64,28.69,28.61,28.62,152185.0,25.6791,25.724,25.6522,25.6612,152185.0
2022-09-12 13:40:00,28.62,28.64,28.58,28.63,117112.0,25.6612,25.6791,25.6253,25.6702,117112.0
2022-09-12 13:50:00,28.64,28.71,28.63,28.68,129656.0,25.6791,25.7419,25.6702,25.715,129656.0
2022-09-12 14:00:00,28.68,28.73,28.65,28.67,140376.0,25.715,25.7598,25.6881,25.706,140376.0
2022-09-12 14:10:00,28.67,28.72,28.61,28.62,146054.0,25.706,25.7509,25.6522,25.6612,146054.0
2022-09-12 14:20:00,28.61,28.64,28.54,28.57,184922.0,25.6522,25.6791,25.5895,25.6164,184922.0
2022-09-12 14:30:00,28.57,28.57,28.5,28.54,158237.0,25.6164,25.6164,25.5536,25.5895,158237.0
2022-09-12 14:40:00,28.54,28.57,28.5,28.55,241613.0,25.5895,25.6164,25.5536,25.5984,241613.0
2022-09-12 14:50:00,28.55,28.58,28.52,28.54,157889.0,25.5984,25.6253,25.5715,25.5895,157889.0
2022-09-12 15:00:00,28.53,28.6,28.48,28.59,182399.0,25.5805,25.6433,25.5357,25.6343,182399.0
2022-09-12 15:10:00,28.59,28.6,28.51,28.53,167373.0,25.6343,25.6433,25.5626,25.5805,167373.0
2022-09-12 15:20:00,28.53,28.56,28.48,28.5,237977.0,25.5805,25.6074,25.5357,25.5536,237977.0
2022-09-12 15:30:00,28.5,28.5,28.43,28.44,265213.0,25.5536,25.5536,25.4908,25.4998,265213.0
2022-09-12 15:40:00,28.45,28.55,28.4,28.49,424088.0,25.5088,25.5984,25.4639,25.5446,424088.0
2022-09-12 15:50:00,28.49,28.53,28.47,28.53,900324.0,25.5446,25.5805,25.5267,25.5805,900324.0
2022-09-13 09:30:00,27.39,27.7,27.32,27.64,384726.0,24.7861,25.0666,24.7227,25.0123,384726.0
2022-09-13 09:40:00,27.63,27.69,27.52,27.52,220770.0,25.0033,25.0576,24.9037,24.9037,220770.0
2022-09-13 09:50:00,27.52,27.6,27.48,27.52,294673.0,24.9037,24.9761,24.8675,24.9037,294673.0
2022-09-13 10:00:00,27.52,27.52,27.34,27.38,292354.0,24.9037,24.9037,24.7408,24.777,292354.0
2022-09-13 10:10:00,27.37,27.4,27.29,27.39,270989.0,24.768,24.7951,24.6956,24.7861,270989.0
2022-09-13 10:20:00,27.4,27.42,27.24,27.27,303566.0,24.7951,24.8132,24.6503,24.6775,303566.0
2022-09-13 10:30:00,27.27,27.31,27.17,27.18,178748.0,24.6775,24.7137,24.587,24.596,178748.0
2022-09-13 10:40:00,27.18,27.19,27.12,27.15,143434.0,24.596,24.6051,24.5418,24.5689,143434.0
2022-09-13 10:50:00,27.16,27.23,27.13,27.21,105225.0,24.5779,24.6413,24.5508,24.6232,105225.0
2022-09-13 11:00:00,27.21,27.29,27.18,27.21,158686.0,24.6232,24.6956,24.596,24.6232,158686.0
2022-09-13 11:10:00,27.21,27.27,27.15,27.22,149318.0,24.6232,24.6775,24.5689,24.6322,149318.0
2022-09-13 11:20:00,27.23,27.26,27.2,27.26,114606.0,24.6413,24.6684,24.6141,24.6684,114606.0
2022-09-13 11:30:00,27.25,27.32,27.22,27.25,198359.0,24.6594,24.7227,24.6322,24.6594,198359.0
2022-09-13 11:40:00,27.25,27.25,27.11,27.12,111164.0,24.6594,24.6594,24.5327,24.5418,111164.0
2022-09-13 11:50:00,27.12,27.2,27.1,27.2,98372.0,24.5418,24.6141,24.5237,24.6141,98372.0
2022-09-13 12:00:00,27.2,27.26,27.18,27.25,86696.0,24.6141,24.6684,24.596,24.6594,86696.0
2022-09-13 12:10:00,27.25,27.28,27.21,27.23,79296.0,24.6594,24.6865,24.6232,24.6413,79296.0
2022-09-13 12:20:00,27.23,27.23,27.15,27.17,92983.0,24.6413,24.6413,24.5689,24.587,92983.0
2022-09-13 12:30:00,27.16,27.22,27.13,27.21,95079.0,24.5779,24.6322,24.5508,24.6232,95079.0
2022-09-13 12:40:00,27.22,27.23,27.18,27.21,99054.0,24.6322,24.6413,24.596,24.6232,99054.0
2022-09-13 12:50:00,27.21,27.24,27.18,27.19,76799.0,24.6232,24.6503,24.596,24.6051,76799.0
2022-09-13 13:00:00,27.19,27.28,27.16,27.24,176884.0,24.6051,24.6865,24.5779,24.6503,176884.0
2022-09-13 13:10:00,27.24,27.31,27.22,27.3,143340.0,24.6503,24.7137,24.6322,24.7046,143340.0
2022-09-13 13:20:00,27.3,27.41,27.27,27.39,115579.0,24.7046,24.8042,24.6775,24.7861,115579.0
2022-09-13 13:30:00,27.39,27.41,27.3,27.34,121360.0,24.7861,24.8042,24.7046,24.7408,121360.0
2022-09-13 13:40:00,27.34,27.35,27.25,27.29,94138.0,24.7408,24.7499,24.6594,24.6956,94138.0
2022-09-13 13:50:00,27.29,27.3,27.24,27.25,88878.0,24.6956,24.7046,24.6503,24.6594,88878.0
2022-09-13 14:00:00,27.24,27.28,27.22,27.24,90145.0,24.6503,24.6865,24.6322,24.6503,90145.0
2022-09-13 14:10:00,27.24,27.3,27.22,27.28,95933.0,24.6503,24.7046,24.6322,24.6865,95933.0
2022-09-13 14:20:00,27.29,27.29,27.2,27.22,134372.0,24.6956,24.6956,24.6141,24.6322,134372.0
2022-09-13 14:30:00,27.22,27.23,27.15,27.16,150611.0,24.6322,24.6413,24.5689,24.5779,150611.0
2022-09-13 14:40:00,27.16,27.16,27.1,27.11,124014.0,24.5779,24.5779,24.5237,24.5327,124014.0
2022-09-13 14:50:00,27.11,27.14,27.07,27.13,256981.0,24.5327,24.5598,24.4965,24.5508,256981.0
2022-09-13 15:00:00,27.13,27.14,27.06,27.08,153401.0,24.5508,24.5598,24.4875,24.5056,153401.0
2022-09-13 15:10:00,27.09,27.1,27.04,27.04,218825.0,24.5146,24.5237,24.4694,24.4694,218825.0
2022-09-13 15:20:00,27.04,27.06,26.96,26.96,316725.0,24.4694,24.4875,24.397,24.397,316725.0
2022-09-13 15:30:00,26.96,26.97,26.83,26.9,272725.0,24.397,24.406,24.2793,24.3427,272725.0
2022-09-13 15:40:00,26.91,26.91,26.81,26.89,413188.0,24.3517,24.3517,24.2612,24.3336,413188.0
2022-09-13 15:50:00,26.88,27.06,26.88,26.96,1063411.0,24.3246,24.4875,24.3246,24.397,1063411.0
2022-09-14 09:30:00,27.07,27.2,26.89,27.08,215783.0,24.4965,24.6141,24.3336,24.5056,215783.0
2022-09-14 09:40:00,27.08,27.31,27.01,27.15,530480.0,24.5056,24.7137,24.4422,24.5689,530480.0
2022-09-14 09:50:00,27.16,27.16,26.97,27.07,134400.0,24.5779,24.5779,24.406,24.4965,134400.0
2022-09-14 10:00:00,27.07,27.07,26.85,26.86,163638.0,24.4965,24.4965,24.2974,24.3065,163638.0
2022-09-14 10:10:00,26.85,26.88,26.76,26.82,150819.0,24.2974,24.3246,24.216,24.2703,150819.0
2022-09-14 10:20:00,26.82,26.86,26.73,26.74,117649.0,24.2703,24.3065,24.1888,24.1979,117649.0
2022-09-14 10:30:00,26.75,26.83,26.73,26.8,328513.0,24.2069,24.2793,24.1888,24.2522,328513.0
2022-09-14 10:40:00,26.8,26.89,26.76,26.88,146510.0,24.2522,24.3336,24.216,24.3246,146510.0
2022-09-14 10:50:00,26.88,27.03,26.87,27.02,139335.0,24.3246,24.4603,24.3155,24.4513,139335.0
2022-09-14 11:00:00,27.02,27.03,26.89,27.02,111099.0,24.4513,24.4603,24.3336,24.4513,111099.0
2022-09-14 11:10:00,27.03,27.11,27.01,27.04,119791.0,24.4603,24.5327,24.4422,24.4694,119791.0
2022-09-14 11:20:00,27.04,27.05,26.97,26.98,110635.0,24.4694,24.4784,24.406,24.4151,110635.0
2022-09-14 11:30:00,26.98,27.02,26.95,27.02,110804.0,24.4151,24.4513,24.3879,24.4513,110804.0
2022-09-14 11:40:00,27.02,27.09,27.0,27.02,101543.0,24.4513,24.5146,24.4332,24.4513,101543.0
2022-09-14 11:50:00,27.03,27.04,26.97,26.99,114747.0,24.4603,24.4694,24.406,24.4241,114747.0
2022-09-14 12:00:00,27.0,27.03,26.94,26.98,119063.0,24.4332,24.4603,24.3789,24.4151,119063.0
2022-09-14 12:10:00,26.98,27.09,26.95,27.07,129895.0,24.4151,24.5146,24.3879,24.4965,129895.0
2022-09-14 12:20:00,27.07,27.12,27.03,27.07,109969.0,24.4965,24.5418,24.4603,24.4965,109969.0
2022-09-14 12:30:00,27.07,27.16,27.05,27.14,130950.0,24.4965,24.5779,24.4784,24.5598,130950.0
2022-09-14 12:40:00,27.14,27.18,27.13,27.18,120772.0,24.5598,24.596,24.5508,24.596,120772.0
2022-09-14 12:50:00,27.17,27.21,27.12,27.14,108791.0,24.587,24.6232,24.5418,24.5598,108791.0
2022-09-14 13:00:00,27.14,27.18,27.07,27.12,95195.0,24.5598,24.596,24.4965,24.5418,95195.0
2022-09-14 13:10:00,27.12,27.15,27.09,27.11,122147.0,24.5418,24.5689,24.5146,24.5327,122147.0
2022-09-14 13:20:00,27.12,27.13,27.07,27.11,104156.0,24.5418,24.5508,24.4965,24.5327,104156.0
2022-09-14 13:30:00,27.11,27.12,27.02,27.04,117881.0,24.5327,24.5418,24.4513,24.4694,117881.0
2022-09-14 13:40:00,27.04,27.07,26.96,26.99,184047.0,24.4694,24.4965,24.397,24.4241,184047.0
2022-09-14 13:50:00,26.98,27.05,26.96,26.98,125343.0,24.4151,24.4784,24.397,24.4151,125343.0
2022-09-14 14:00:00,26.97,26.99,26.9,26.95,152581.0,24.406,24.4241,24.3427,24.3879,152581.0
2022-09-14 14:10:00,26.94,26.96,26.89,26.93,120829.0,24.3789,24.397,24.3336,24.3698,120829.0
2022-09-14 14:20:00,26.94,26.95,26.89,26.92,116609.0,24.3789,24.3879,24.3336,24.3608,116609.0
2022-09-14 14:30:00,26.92,26.97,26.91,26.94,124519.0,24.3608,24.406,24.3517,24.3789,124519.0
2022-09-14 14:40:00,26.95,26.97,26.87,26.92,131334.0,24.3879,24.406,24.3155,24.3608,131334.0
2022-09-14 14:50:00,26.92,26.93,26.86,26.88,124486.0,24.3608,24.3698,24.3065,24.3246,124486.0
2022-09-14 15:00:00,26.88,26.92,26.85,26.9,124037.0,24.3246,24.3608,24.2974,24.3427,124037.0
2022-09-14 15:10:00,26.89,26.9,26.75,26.8,178364.0,24.3336,24.3427,24.2069,24.2522,178364.0
2022-09-14 15:20:00,26.8,26.85,26.76,26.83,203359.0,24.2522,24.2974,24.216,24.2793,203359.0
2022-09-14 15:30:00,26.82,26.85,26.74,26.83,280291.0,24.2703,24.2974,24.1979,24.2793,280291.0
2022-09-14 15:40:00,26.82,26.92,26.8,26.9,307627.0,24.2703,24.3608,24.2522,24.3427,307627.0
2022-09-14 15:50:00,26.89,27.07,26.89,27.05,805198.0,24.3336,24.4965,24.3336,24.4784,805198.0
2022-09-15 09:30:00,26.87,26.97,26.62,26.67,347474.0,24.3155,24.406,24.0893,24.1345,347474.0
2022-09-15 09:40:00,26.67,26.85,26.66,26.84,297988.0,24.1345,24.2974,24.1255,24.2884,297988.0
2022-09-15 09:50:00,26.85,26.99,26.84,26.92,192460.0,24.2974,24.4241,24.2884,24.3608,192460.0
2022-09-15 10:00:00,26.92,26.95,26.79,26.89,205079.0,24.3608,24.3879,24.2431,24.3336,205079.0
2022-09-15 10:10:00,26.89,27.06,26.88,26.96,193199.0,24.3336,24.4875,24.3246,24.397,193199.0
2022-09-15 10:20:00,26.96,26.97,26.77,26.79,240451.0,24.397,24.406,24.225,24.2431,240451.0
2022-09-15 10:30:00,26.8,27.04,26.79,27.0,427501.0,24.2522,24.4694,24.2431,24.4332,427501.0
2022-09-15 10:40:00,27.0,27.05,26.96,26.98,135340.0,24.4332,24.4784,24.397,24.4151,135340.0
2022-09-15 10:50:00,26.98,26.98,26.87,26.89,194805.0,24.4151,24.4151,24.3155,24.3336,194805.0
2022-09-15 11:00:00,26.89,26.99,26.86,26.89,223617.0,24.3336,24.4241,24.3065,24.3336,223617.0
2022-09-15 11:10:00,26.88,26.93,26.82,26.91,172279.0,24.3246,24.3698,24.2703,24.3517,172279.0
2022-09-15 11:20:00,26.9,27.07,26.9,27.02,226939.0,24.3427,24.4965,24.3427,24.4513,226939.0
2022-09-15 11:30:00,27.02,27.06,26.98,27.03,179680.0,24.4513,24.4875,24.4151,24.4603,179680.0
2022-09-15 11:40:00,27.03,27.03,26.96,26.98,127981.0,24.4603,24.4603,24.397,24.4151,127981.0
2022-09-15 11:50:00,26.98,26.98,26.88,26.97,156375.0,24.4151,24.4151,24.3246,24.406,156375.0
2022-09-15 12:00:00,26.96,27.01,26.93,26.96,110549.0,24.397,24.4422,24.3698,24.397,110549.0
2022-09-15 12:10:00,26.96,27.03,26.93,27.02,127044.0,24.397,24.4603,24.3698,24.4513,127044.0
2022-09-15 12:20:00,27.01,27.06,26.98,27.02,115060.0,24.4422,24.4875,24.4151,24.4513,115060.0
2022-09-15 12:30:00,27.03,27.15,27.02,27.14,133403.0,24.4603,24.5689,24.4513,24.5598,133403.0
2022-09-15 12:40:00,27.14,27.21,27.1,27.14,150334.0,24.5598,24.6232,24.5237,24.5598,150334.0
2022-09-15 12:50:00,27.14,27.25,27.13,27.24,147951.0,24.5598,24.6594,24.5508,24.6503,147951.0
2022-09-15 13:00:00,27.24,27.41,27.23,27.34,278586.0,24.6503,24.8042,24.6413,24.7408,278586.0
2022-09-15 13:10:00,27.33,27.37,27.3,27.34,138384.0,24.7318,24.768,24.7046,24.7408,138384.0
2022-09-15 13:20:00,27.34,27.37,27.29,27.32,166278.0,24.7408,24.768,24.6956,24.7227,166278.0
2022-09-15 13:30:00,27.31,27.32,27.21,27.24,110047.0,24.7137,24.7227,24.6232,24.6503,110047.0
2022-09-15 13:40:00,27.24,27.26,27.18,27.2,90784.0,24.6503,24.6684,24.596,24.6141,90784.0
2022-09-15 13:50:00,27.2,27.24,27.16,27.21,104391.0,24.6141,24.6503,24.5779,24.6232,104391.0
2022-09-15 14:00:00,27.21,27.22,27.09,27.1,171373.0,24.6232,24.6322,24.5146,24.5237,171373.0
2022-09-15 14:10:00,27.11,27.19,27.09,27.18,124374.0,24.5327,24.6051,24.5146,24.596,124374.0
2022-09-15 14:20:00,27.18,27.19,27.12,27.18,125364.0,24.596,24.6051,24.5418,24.596,125364.0
2022-09-15 14:30:00,27.17,27.21,27.14,27.18,144525.0,24.587,24.6232,24.5598,24.596,144525.0
2022-09-15 14:40:00,27.18,27.18,27.06,27.06,128409.0,24.596,24.596,24.4875,24.4875,128409.0
2022-09-15 14:50:00,27.06,27.12,27.05,27.05,141798.0,24.4875,24.5418,24.4784,24.4784,141798.0
2022-09-15 15:00:00,27.07,27.08,26.98,26.98,167953.0,24.4965,24.5056,24.4151,24.4151,167953.0
2022-09-15 15:10:00,26.99,26.99,26.9,26.92,195880.0,24.4241,24.4241,24.3427,24.3608,195880.0
2022-09-15 15:20:00,26.92,26.95,26.86,26.91,194506.0,24.3608,24.3879,24.3065,24.3517,194506.0
2022-09-15 15:30:00,26.91,26.93,26.84,26.87,306998.0,24.3517,24.3698,24.2884,24.3155,306998.0
2022-09-15 15:40:00,26.86,26.9,26.82,26.85,508390.0,24.3065,24.3427,24.2703,24.2974,508390.0
2022-09-15 15:50:00,26.85,26.98,26.84,26.94,999819.0,24.2974,24.4151,24.2884,24.3789,999819.0
2022-09-16 09:30:00,26.75,26.82,26.52,26.71,908483.0,24.2069,24.2703,23.9988,24.1707,908483.0
2022-09-16 09:40:00,26.71,26.72,26.54,26.61,220954.0,24.1707,24.1798,24.0169,24.0802,220954.0
2022-09-16 09:50:00,26.62,26.65,26.52,26.55,171263.0,24.0893,24.1164,23.9988,24.0259,171263.0
2022-09-16 10:00:00,26.55,26.76,26.54,26.69,184404.0,24.0259,24.216,24.0169,24.1526,184404.0
2022-09-16 10:10:00,26.7,26.93,26.7,26.8,202903.0,24.1617,24.3698,24.1617,24.2522,202903.0
2022-09-16 10:20:00,26.8,26.94,26.79,26.9,152279.0,24.2522,24.3789,24.2431,24.3427,152279.0
2022-09-16 10:30:00,26.91,27.11,26.91,27.06,380952.0,24.3517,24.5327,24.3517,24.4875,380952.0
2022-09-16 10:40:00,27.05,27.1,26.95,26.97,341698.0,24.4784,24.5237,24.3879,24.406,341698.0
2022-09-16 10:50:00,26.97,27.13,26.97,27.07,328339.0,24.406,24.5508,24.406,24.4965,328339.0
2022-09-16 11:00:00,27.07,27.17,27.04,27.08,364593.0,24.4965,24.587,24.4694,24.5056,364593.0
2022-09-16 11:10:00,27.08,27.15,27.05,27.13,238139.0,24.5056,24.5689,24.4784,24.5508,238139.0
2022-09-16 11:20:00,27.12,27.12,27.01,27.09,305394.0,24.5418,24.5418,24.4422,24.5146,305394.0
2022-09-16 11:30:00,27.09,27.14,26.97,27.01,291543.0,24.5146,24.5598,24.406,24.4422,291543.0
2022-09-16 11:40:00,27.01,27.11,26.99,27.11,139169.0,24.4422,24.5327,24.4241,24.5327,139169.0
2022-09-16 11:50:00,27.11,27.19,27.07,27.17,155692.0,24.5327,24.6051,24.4965,24.587,155692.0
2022-09-16 12:00:00,27.18,27.21,27.11,27.19,198638.0,24.596,24.6232,24.5327,24.6051,198638.0
2022-09-16 12:10:00,27.19,27.2,27.08,27.1,203075.0,24.6051,24.6141,24.5056,24.5237,203075.0
2022-09-16 12:20:00,27.09,27.09,26.95,26.96,241473.0,24.5146,24.5146,24.3879,24.397,241473.0
2022-09-16 12:30:00,26.96,26.98,26.87,26.89,150821.0,24.397,24.4151,24.3155,24.3336,150821.0
2022-09-16 12:40:00,26.89,27.03,26.88,27.03,195135.0,24.3336,24.4603,24.3246,24.4603,195135.0
2022-09-16 12:50:00,27.03,27.04,26.98,27.03,155642.0,24.4603,24.4694,24.4151,24.4603,155642.0
2022-09-16 13:00:00,27.03,27.07,26.98,27.05,224939.0,24.4603,24.4965,24.4151,24.4784,224939.0
2022-09-16 13:10:00,27.05,27.11,27.02,27.11,219107.0,24.4784,24.5327,24.4513,24.5327,219107.0
2022-09-16 13:20:00,27.11,27.17,27.1,27.16,204006.0,24.5327,24.587,24.5237,24.5779,204006.0
2022-09-16 13:30:00,27.15,27.25,27.13,27.2,195825.0,24.5689,24.6594,24.5508,24.6141,195825.0
2022-09-16 13:40:00,27.21,27.22,27.13,27.14,175884.0,24.6232,24.6322,24.5508,24.5598,175884.0
2022-09-16 13:50:00,27.14,27.14,27.06,27.09,202308.0,24.5598,24.5598,24.4875,24.5146,202308.0
2022-09-16 14:00:00,27.09,27.14,27.06,27.07,224009.0,24.5146,24.5598,24.4875,24.4965,224009.0
2022-09-16 14:10:00,27.07,27.09,27.0,27.01,229257.0,24.4965,24.5146,24.4332,24.4422,229257.0
2022-09-16 14:20:00,27.01,27.08,26.94,27.07,296665.0,24.4422,24.5056,24.3789,24.4965,296665.0
2022-09-16 14:30:00,27.06,27.15,27.02,27.12,330807.0,24.4875,24.5689,24.4513,24.5418,330807.0
2022-09-16 14:40:00,27.12,27.24,27.06,27.21,266158.0,24.5418,24.6503,24.4875,24.6232,266158.0
2022-09-16 14:50:00,27.22,27.26,27.19,27.24,282882.0,24.6322,24.6684,24.6051,24.6503,282882.0
2022-09-16 15:00:00,27.23,27.37,27.22,27.32,315496.0,24.6413,24.768,24.6322,24.7227,315496.0
2022-09-16 15:10:00,27.32,27.33,27.2,27.23,359977.0,24.7227,24.7318,24.6141,24.6413,359977.0
2022-09-16 15:20:00,27.24,27.32,27.17,27.18,328696.0,24.6503,24.7227,24.587,24.596,328696.0
2022-09-16 15:30:00,27.18,27.32,27.11,27.32,658079.0,24.596,24.7227,24.5327,24.7227,658079.0
2022-09-16 15:40:00,27.32,27.37,27.2,27.27,1038922.0,24.7227,24.768,24.6141,24.6775,1038922.0
2022-09-16 15:50:00,27.27,27.33,27.22,27.23,2095900.0,24.6775,24.7318,24.6322,24.6413,2095900.0
2022-09-19 09:30:00,26.98,27.31,26.85,27.26,426541.0,24.4151,24.7137,24.2974,24.6684,426541.0
2022-09-19 09:40:00,27.27,27.32,27.15,27.17,155335.0,24.6775,24.7227,24.5689,24.587,155335.0
2022-09-19 09:50:00,27.18,27.18,27.05,27.11,155828.0,24.596,24.596,24.4784,24.5327,155828.0
2022-09-19 10:00:00,27.11,27.11,26.98,27.0,136436.0,24.5327,24.5327,24.4151,24.4332,136436.0
2022-09-19 10:10:00,27.0,27.09,26.96,26.97,130958.0,24.4332,24.5146,24.397,24.406,130958.0
2022-09-19 10:20:00,26.98,27.0,26.89,27.0,144573.0,24.4151,24.4332,24.3336,24.4332,144573.0
2022-09-19 10:30:00,27.0,27.04,26.9,26.96,177675.0,24.4332,24.4694,24.3427,24.397,177675.0
2022-09-19 10:40:00,26.96,27.05,26.94,26.97,181827.0,24.397,24.4784,24.3789,24.406,181827.0
2022-09-19 10:50:00,26.98,26.98,26.79,26.82,187783.0,24.4151,24.4151,24.2431,24.2703,187783.0
2022-09-19 11:00:00,26.82,26.87,26.77,26.79,180058.0,24.2703,24.3155,24.225,24.2431,180058.0
2022-09-19 11:10:00,26.79,26.89,26.76,26.8,164898.0,24.2431,24.3336,24.216,24.2522,164898.0
2022-09-19 11:20:00,26.79,26.8,26.69,26.71,155358.0,24.2431,24.2522,24.1526,24.1707,155358.0
2022-09-19 11:30:00,26.71,26.8,26.68,26.69,407737.0,24.1707,24.2522,24.1436,24.1526,407737.0
2022-09-19 11:40:00,26.68,26.74,26.67,26.71,91331.0,24.1436,24.1979,24.1345,24.1707,91331.0
2022-09-19 11:50:00,26.71,26.75,26.6,26.64,157582.0,24.1707,24.2069,24.0712,24.1074,157582.0
2022-09-19 12:00:00,26.64,26.71,26.59,26.68,105890.0,24.1074,24.1707,24.0621,24.1436,105890.0
2022-09-19 12:10:00,26.68,26.74,26.67,26.69,86212.0,24.1436,24.1979,24.1345,24.1526,86212.0
2022-09-19 12:20:00,26.69,26.7,26.62,26.67,69229.0,24.1526,24.1617,24.0893,24.1345,69229.0
2022-09-19 12:30:00,26.66,26.76,26.65,26.71,147342.0,24.1255,24.216,24.1164,24.1707,147342.0
2022-09-19 12:40:00,26.72,26.77,26.68,26.74,130138.0,24.1798,24.225,24.1436,24.1979,130138.0
2022-09-19 12:50:00,26.74,26.83,26.73,26.79,161492.0,24.1979,24.2793,24.1888,24.2431,161492.0
2022-09-19 13:00:00,26.79,26.81,26.75,26.76,80627.0,24.2431,24.2612,24.2069,24.216,80627.0
2022-09-19 13:10:00,26.76,26.77,26.69,26.76,90454.0,24.216,24.225,24.1526,24.216,90454.0
2022-09-19 13:20:00,26.76,26.81,26.74,26.81,124417.0,24.216,24.2612,24.1979,24.2612,124417.0
2022-09-19 13:30:00,26.83,26.84,26.72,26.76,201949.0,24.2793,24.2884,24.1798,24.216,201949.0
2022-09-19 13:40:00,26.76,26.82,26.75,26.8,78725.0,24.216,24.2703,24.2069,24.2522,78725.0
2022-09-19 13:50:00,26.79,26.81,26.75,26.77,89948.0,24.2431,24.2612,24.2069,24.225,89948.0
2022-09-19 14:00:00,26.77,26.78,26.72,26.77,110523.0,24.225,24.2341,24.1798,24.225,110523.0
2022-09-19 14:10:00,26.77,26.82,26.74,26.78,100024.0,24.225,24.2703,24.1979,24.2341,100024.0
2022-09-19 14:20:00,26.79,26.8,26.72,26.75,88527.0,24.2431,24.2522,24.1798,24.2069,88527.0
2022-09-19 14:30:00,26.75,26.8,26.74,26.79,103690.0,24.2069,24.2522,24.1979,24.2431,103690.0
2022-09-19 14:40:00,26.78,26.79,26.66,26.67,129626.0,24.2341,24.2431,24.1255,24.1345,129626.0
2022-09-19 14:50:00,26.66,26.72,26.66,26.68,167579.0,24.1255,24.1798,24.1255,24.1436,167579.0
2022-09-19 15:00:00,26.69,26.8,26.68,26.78,260269.0,24.1526,24.2522,24.1436,24.2341,260269.0
2022-09-19 15:10:00,26.78,26.88,26.75,26.88,368330.0,24.2341,24.3246,24.2069,24.3246,368330.0
2022-09-19 15:20:00,26.88,26.94,26.84,26.91,170160.0,24.3246,24.3789,24.2884,24.3517,170160.0
2022-09-19 15:30:00,26.92,26.98,26.9,26.91,272859.0,24.3608,24.4151,24.3427,24.3517,272859.0
2022-09-19 15:40:00,26.91,26.95,26.87,26.88,334413.0,24.3517,24.3879,24.3155,24.3246,334413.0
2022-09-19 15:50:00,26.87,26.96,26.83,26.94,878960.0,24.3155,24.397,24.2793,24.3789,878960.0
2022-09-20 09:30:00,26.53,26.62,26.46,26.5,278178.0,24.0078,24.0893,23.9445,23.9807,278178.0
2022-09-20 09:40:00,26.51,26.52,26.34,26.37,199195.0,23.9897,23.9988,23.8359,23.8631,199195.0
2022-09-20 09:50:00,26.37,26.42,26.29,26.36,287040.0,23.8631,23.9083,23.7907,23.854,287040.0
2022-09-20 10:00:00,26.36,26.39,26.27,26.33,160451.0,23.854,23.8812,23.7726,23.8269,160451.0
2022-09-20 10:10:00,26.33,26.37,26.29,26.31,148778.0,23.8269,23.8631,23.7907,23.8088,148778.0
2022-09-20 10:20:00,26.3,26.33,26.22,26.28,148690.0,23.7997,23.8269,23.7273,23.7816,148690.0
2022-09-20 10:30:00,26.27,26.27,26.13,26.14,148633.0,23.7726,23.7726,23.6459,23.6549,148633.0
2022-09-20 10:40:00,26.13,26.19,26.09,26.17,218769.0,23.6459,23.7002,23.6097,23.6821,218769.0
2022-09-20 10:50:00,26.17,26.25,26.16,26.25,173707.0,23.6821,23.7545,23.673,23.7545,173707.0
2022-09-20 11:00:00,26.25,26.35,26.2,26.32,295924.0,23.7545,23.845,23.7092,23.8178,295924.0
2022-09-20 11:10:00,26.32,26.37,26.3,26.34,193090.0,23.8178,23.8631,23.7997,23.8359,193090.0
2022-09-20 11:20:00,26.35,26.38,26.32,26.35,214479.0,23.845,23.8721,23.8178,23.845,214479.0
2022-09-20 11:30:00,26.36,26.36,26.19,26.2,206151.0,23.854,23.854,23.7002,23.7092,206151.0
2022-09-20 11:40:00,26.2,26.27,26.17,26.24,292703.0,23.7092,23.7726,23.6821,23.7454,292703.0
2022-09-20 11:50:00,26.24,26.34,26.2,26.33,134144.0,23.7454,23.8359,23.7092,23.8269,134144.0
2022-09-20 12:00:00,26.32,26.38,26.31,26.32,100615.0,23.8178,23.8721,23.8088,23.8178,100615.0
2022-09-20 12:10:00,26.32,26.33,26.27,26.3,91652.0,23.8178,23.8269,23.7726,23.7997,91652.0
2022-09-20 12:20:00,26.3,26.34,26.24,26.24,89895.0,23.7997,23.8359,23.7454,23.7454,89895.0
2022-09-20 12:30:00,26.25,26.25,26.19,26.2,121192.0,23.7545,23.7545,23.7002,23.7092,121192.0
2022-09-20 12:40:00,26.2,26.2,26.16,26.19,124635.0,23.7092,23.7092,23.673,23.7002,124635.0
2022-09-20 12:50:00,26.19,26.24,26.17,26.23,85441.0,23.7002,23.7454,23.6821,23.7364,85441.0
2022-09-20 13:00:00,26.22,26.24,26.17,26.2,121959.0,23.7273,23.7454,23.6821,23.7092,121959.0
2022-09-20 13:10:00,26.19,26.2,26.14,26.16,180750.0,23.7002,23.7092,23.6549,23.673,180750.0
2022-09-20 13:20:00,26.17,26.25,26.15,26.21,114988.0,23.6821,23.7545,23.664,23.7183,114988.0
2022-09-20 13:30:00,26.21,26.21,26.13,26.17,91633.0,23.7183,23.7183,23.6459,23.6821,91633.0
2022-09-20 13:40:00,26.16,26.22,26.15,26.19,68876.0,23.673,23.7273,23.664,23.7002,68876.0
2022-09-20 13:50:00,26.18,26.2,26.14,26.17,79324.0,23.6911,23.7092,23.6549,23.6821,79324.0
2022-09-20 14:00:00,26.17,26.21,26.16,26.19,126494.0,23.6821,23.7183,23.673,23.7002,126494.0
2022-09-20 14:10:00,26.19,26.22,26.14,26.21,86540.0,23.7002,23.7273,23.6549,23.7183,86540.0
2022-09-20 14:20:00,26.21,26.29,26.2,26.28,222492.0,23.7183,23.7907,23.7092,23.7816,222492.0
2022-09-20 14:30:00,26.27,26.28,26.19,26.21,270179.0,23.7726,23.7816,23.7002,23.7183,270179.0
2022-09-20 14:40:00,26.22,26.33,26.16,26.32,175656.0,23.7273,23.8269,23.673,23.8178,175656.0
2022-09-20 14:50:00,26.33,26.33,26.25,26.29,76936.0,23.8269,23.8269,23.7545,23.7907,76936.0
2022-09-20 15:00:00,26.29,26.38,26.25,26.26,209046.0,23.7907,23.8721,23.7545,23.7635,209046.0
2022-09-20 15:10:00,26.27,26.33,26.26,26.31,196394.0,23.7726,23.8269,23.7635,23.8088,196394.0
2022-09-20 15:20:00,26.32,26.39,26.3,26.36,170301.0,23.8178,23.8812,23.7997,23.854,170301.0
2022-09-20 15:30:00,26.36,26.49,26.33,26.46,307412.0,23.854,23.9716,23.8269,23.9445,307412.0
2022-09-20 15:40:00,26.46,26.52,26.41,26.5,547846.0,23.9445,23.9988,23.8992,23.9807,547846.0
2022-09-20 15:50:00,26.5,26.51,26.44,26.47,1099717.0,23.9807,23.9897,23.9264,23.9535,1099717.0
2022-09-21 09:30:00,26.62,26.82,26.62,26.71,303592.0,24.0893,24.2703,24.0893,24.1707,303592.0
2022-09-21 09:40:00,26.71,26.75,26.64,26.69,220717.0,24.1707,24.2069,24.1074,24.1526,220717.0
2022-09-21 09:50:00,26.68,26.7,26.59,26.64,169721.0,24.1436,24.1617,24.0621,24.1074,169721.0
2022-09-21 10:00:00,26.63,26.72,26.6,26.65,118600.0,24.0983,24.1798,24.0712,24.1164,118600.0
2022-09-21 10:10:00,26.65,26.67,26.6,26.61,62262.0,24.1164,24.1345,24.0712,24.0802,62262.0
2022-09-21 10:20:00,26.62,26.7,26.58,26.7,63049.0,24.0893,24.1617,24.0531,24.1617,63049.0
2022-09-21 10:30:00,26.7,26.72,26.65,26.7,106179.0,24.1617,24.1798,24.1164,24.1617,106179.0
2022-09-21 10:40:00,26.69,26.71,26.61,26.64,106056.0,24.1526,24.1707,24.0802,24.1074,106056.0
2022-09-21 10:50:00,26.64,26.67,26.62,26.67,71996.0,24.1074,24.1345,24.0893,24.1345,71996.0
2022-09-21 11:00:00,26.67,26.68,26.57,26.61,99238.0,24.1345,24.1436,24.044,24.0802,99238.0
2022-09-21 11:10:00,26.61,26.64,26.6,26.64,127461.0,24.0802,24.1074,24.0712,24.1074,127461.0
2022-09-21 11:20:00,26.62,26.68,26.6,26.62,98957.0,24.0893,24.1436,24.0712,24.0893,98957.0
2022-09-21 11:30:00,26.62,26.64,26.57,26.58,58427.0,24.0893,24.1074,24.044,24.0531,58427.0
2022-09-21 11:40:00,26.57,26.6,26.53,26.53,42927.0,24.044,24.0712,24.0078,24.0078,42927.0
2022-09-21 11:50:00,26.53,26.54,26.5,26.54,44777.0,24.0078,24.0169,23.9807,24.0169,44777.0
2022-09-21 12:00:00,26.54,26.6,26.51,26.59,44263.0,24.0169,24.0712,23.9897,24.0621,44263.0
2022-09-21 12:10:00,26.59,26.63,26.58,26.62,41556.0,24.0621,24.0983,24.0531,24.0893,41556.0
2022-09-21 12:20:00,26.62,26.63,26.56,26.58,87367.0,24.0893,24.0983,24.035,24.0531,87367.0
2022-09-21 12:30:00,26.59,26.62,26.57,26.6,72185.0,24.0621,24.0893,24.044,24.0712,72185.0
2022-09-21 12:40:00,26.6,26.61,26.53,26.54,72432.0,24.0712,24.0802,24.0078,24.0169,72432.0
2022-09-21 12:50:00,26.54,26.56,26.47,26.48,79895.0,24.0169,24.035,23.9535,23.9626,79895.0
2022-09-21 13:00:00,26.47,26.49,26.43,26.49,95920.0,23.9535,23.9716,23.9173,23.9716,95920.0
2022-09-21 13:10:00,26.49,26.49,26.43,26.44,58497.0,23.9716,23.9716,23.9173,23.9264,58497.0
2022-09-21 13:20:00,26.44,26.47,26.42,26.47,54498.0,23.9264,23.9535,23.9083,23.9535,54498.0
2022-09-21 13:30:00,26.48,26.52,26.47,26.52,95775.0,23.9626,23.9988,23.9535,23.9988,95775.0
2022-09-21 13:40:00,26.53,26.58,26.53,26.57,61236.0,24.0078,24.0531,24.0078,24.044,61236.0
2022-09-21 13:50:00,26.56,26.68,26.56,26.68,80232.0,24.035,24.1436,24.035,24.1436,80232.0
2022-09-21 14:00:00,26.68,26.68,26.12,26.24,375517.0,24.1436,24.1436,23.6368,23.7454,375517.0
2022-09-21 14:10:00,26.24,26.28,26.07,26.15,303128.0,23.7454,23.7816,23.5916,23.664,303128.0
2022-09-21 14:20:00,26.14,26.31,26.14,26.23,213509.0,23.6549,23.8088,23.6549,23.7364,213509.0
2022-09-21 14:30:00,26.21,26.6,26.16,26.55,479930.0,23.7183,24.0712,23.673,24.0259,479930.0
2022-09-21 14:40:00,26.55,26.94,26.49,26.74,402889.0,24.0259,24.3789,23.9716,24.1979,402889.0
2022-09-21 14:50:00,26.74,26.76,26.62,26.68,406273.0,24.1979,24.216,24.0893,24.1436,406273.0
2022-09-21 15:00:00,26.68,26.73,26.58,26.59,226849.0,24.1436,24.1888,24.0531,24.0621,226849.0
2022-09-21 15:10:00,26.59,26.64,26.36,26.58,233479.0,24.0621,24.1074,23.854,24.0531,233479.0
2022-09-21 15:20:00,26.57,26.58,26.28,26.29,162114.0,24.044,24.0531,23.7816,23.7907,162114.0
2022-09-21 15:30:00,26.29,26.29,26.14,26.17,376646.0,23.7907,23.7907,23.6549,23.6821,376646.0
2022-09-21 15:40:00,26.17,26.25,26.06,26.08,554165.0,23.6821,23.7545,23.5825,23.6006,554165.0
2022-09-21 15:50:00,26.08,26.17,26.0,26.0,782728.0,23.6006,23.6821,23.5282,23.5282,782728.0
2022-09-22 09:30:00,25.96,26.14,25.94,26.04,234244.0,23.492,23.6549,23.4739,23.5644,234244.0
2022-09-22 09:40:00,26.03,26.11,26.0,26.0,162399.0,23.5554,23.6278,23.5282,23.5282,162399.0
2022-09-22 09:50:00,26.0,26.13,26.0,26.1,183792.0,23.5282,23.6459,23.5282,23.6187,183792.0
2022-09-22 10:00:00,26.1,26.22,26.03,26.16,304691.0,23.6187,23.7273,23.5554,23.673,304691.0
2022-09-22 10:10:00,26.15,26.2,26.08,26.1,137431.0,23.664,23.7092,23.6006,23.6187,137431.0
2022-09-22 10:20:00,26.09,26.17,26.02,26.15,175891.0,23.6097,23.6821,23.5463,23.664,175891.0
2022-09-22 10:30:00,26.14,26.23,26.09,26.13,199846.0,23.6549,23.7364,23.6097,23.6459,199846.0
2022-09-22 10:40:00,26.12,26.12,26.04,26.11,172565.0,23.6368,23.6368,23.5644,23.6278,172565.0
2022-09-22 10:50:00,26.1,26.11,25.98,26.0,130969.0,23.6187,23.6278,23.5101,23.5282,130969.0
2022-09-22 11:00:00,25.99,26.01,25.9,25.98,223549.0,23.5192,23.5373,23.4377,23.5101,223549.0
2022-09-22 11:10:00,25.97,25.98,25.91,25.96,106757.0,23.5011,23.5101,23.4468,23.492,106757.0
2022-09-22 11:20:00,25.95,25.96,25.87,25.96,186609.0,23.483,23.492,23.4106,23.492,186609.0
2022-09-22 11:30:00,25.96,25.99,25.91,25.91,154233.0,23.492,23.5192,23.4468,23.4468,154233.0
2022-09-22 11:40:00,25.91,25.99,25.85,25.98,138027.0,23.4468,23.5192,23.3925,23.5101,138027.0
2022-09-22 11:50:00,25.97,25.98,25.81,25.84,205831.0,23.5011,23.5101,23.3563,23.3834,205831.0
2022-09-22 12:00:00,25.83,25.86,25.8,25.86,110329.0,23.3744,23.4015,23.3472,23.4015,110329.0
2022-09-22 12:10:00,25.86,25.87,25.77,25.86,131099.0,23.4015,23.4106,23.3201,23.4015,131099.0
2022-09-22 12:20:00,25.87,25.95,25.82,25.89,192097.0,23.4106,23.483,23.3653,23.4287,192097.0
2022-09-22 12:30:00,25.9,25.9,25.83,25.88,105110.0,23.4377,23.4377,23.3744,23.4196,105110.0
2022-09-22 12:40:00,25.88,25.94,25.85,25.86,134489.0,23.4196,23.4739,23.3925,23.4015,134489.0
2022-09-22 12:50:00,25.87,25.92,25.86,25.87,81367.0,23.4106,23.4558,23.4015,23.4106,81367.0
2022-09-22 13:00:00,25.86,25.88,25.8,25.82,63816.0,23.4015,23.4196,23.3472,23.3653,63816.0
2022-09-22 13:10:00,25.81,25.84,25.79,25.82,69795.0,23.3563,23.3834,23.3382,23.3653,69795.0
2022-09-22 13:20:00,25.82,25.89,25.8,25.89,108255.0,23.3653,23.4287,23.3472,23.4287,108255.0
2022-09-22 13:30:00,25.89,25.91,25.85,25.87,105541.0,23.4287,23.4468,23.3925,23.4106,105541.0
2022-09-22 13:40:00,25.87,25.88,25.82,25.84,85737.0,23.4106,23.4196,23.3653,23.3834,85737.0
2022-09-22 13:50:00,25.84,25.87,25.82,25.83,112197.0,23.3834,23.4106,23.3653,23.3744,112197.0
2022-09-22 14:00:00,25.83,25.84,25.76,25.76,118067.0,23.3744,23.3834,23.311,23.311,118067.0
2022-09-22 14:10:00,25.77,25.77,25.72,25.74,108214.0,23.3201,23.3201,23.2748,23.2929,108214.0
2022-09-22 14:20:00,25.74,25.76,25.69,25.72,100492.0,23.2929,23.311,23.2477,23.2748,100492.0
2022-09-22 14:30:00,25.72,25.77,25.7,25.77,143181.0,23.2748,23.3201,23.2567,23.3201,143181.0
2022-09-22 14:40:00,25.77,25.77,25.7,25.73,91006.0,23.3201,23.3201,23.2567,23.2839,91006.0
2022-09-22 14:50:00,25.73,25.82,25.72,25.8,132888.0,23.2839,23.3653,23.2748,23.3472,132888.0
2022-09-22 15:00:00,25.8,25.88,25.79,25.87,444364.0,23.3472,23.4196,23.3382,23.4106,444364.0
2022-09-22 15:10:00,25.87,25.97,25.86,25.95,194702.0,23.4106,23.5011,23.4015,23.483,194702.0
2022-09-22 15:20:00,25.95,25.96,25.83,25.88,140019.0,23.483,23.492,23.3744,23.4196,140019.0
2022-09-22 15:30:00,25.88,25.93,25.86,25.89,207709.0,23.4196,23.4649,23.4015,23.4287,207709.0
2022-09-22 15:40:00,25.9,25.99,25.87,25.96,296846.0,23.4377,23.5192,23.4106,23.492,296846.0
2022-09-22 15:50:00,25.95,25.95,25.71,25.73,777286.0,23.483,23.483,23.2658,23.2839,777286.0
2022-09-23 09:30:00,25.29,25.47,25.29,25.34,265638.0,22.8857,23.0486,22.8857,22.931,265638.0
2022-09-23 09:40:00,25.33,25.38,25.22,25.29,191998.0,22.9219,22.9672,22.8224,22.8857,191998.0
2022-09-23 09:50:00,25.3,25.32,25.23,25.26,163022.0,22.8948,22.9129,22.8314,22.8586,163022.0
2022-09-23 10:00:00,25.26,25.26,25.13,25.24,147002.0,22.8586,22.8586,22.7409,22.8405,147002.0
2022-09-23 10:10:00,25.23,25.29,25.17,25.18,170767.0,22.8314,22.8857,22.7771,22.7862,170767.0
2022-09-23 10:20:00,25.17,25.3,25.13,25.3,179506.0,22.7771,22.8948,22.7409,22.8948,179506.0
2022-09-23 10:30:00,25.3,25.33,25.21,25.23,122230.0,22.8948,22.9219,22.8133,22.8314,122230.0
2022-09-23 10:40:00,25.23,25.25,25.2,25.21,107513.0,22.8314,22.8495,22.8043,22.8133,107513.0
2022-09-23 10:50:00,25.21,25.3,25.18,25.24,271358.0,22.8133,22.8948,22.7862,22.8405,271358.0
2022-09-23 11:00:00,25.24,25.35,25.2,25.32,131475.0,22.8405,22.94,22.8043,22.9129,131475.0
2022-09-23 11:10:00,25.32,25.34,25.22,25.3,98143.0,22.9129,22.931,22.8224,22.8948,98143.0
2022-09-23 11:20:00,25.29,25.35,25.26,25.27,80356.0,22.8857,22.94,22.8586,22.8676,80356.0
2022-09-23 11:30:00,25.27,25.32,25.2,25.22,97146.0,22.8676,22.9129,22.8043,22.8224,97146.0
2022-09-23 11:40:00,25.23,25.23,25.09,25.13,114542.0,22.8314,22.8314,22.7047,22.7409,114542.0
2022-09-23 11:50:00,25.12,25.16,25.1,25.13,92980.0,22.7319,22.7681,22.7138,22.7409,92980.0
2022-09-23 12:00:00,25.13,25.15,25.05,25.07,185574.0,22.7409,22.759,22.6685,22.6866,185574.0
2022-09-23 12:10:00,25.07,25.08,25.02,25.05,79348.0,22.6866,22.6957,22.6414,22.6685,79348.0
2022-09-23 12:20:00,25.05,25.05,24.94,24.95,280853.0,22.6685,22.6685,22.569,22.578,280853.0
2022-09-23 12:30:00,24.96,25.01,24.92,24.99,149267.0,22.5871,22.6323,22.5509,22.6142,149267.0
2022-09-23 12:40:00,24.99,25.01,24.93,24.98,130367.0,22.6142,22.6323,22.56,22.6052,130367.0
2022-09-23 12:50:00,24.98,25.07,24.97,25.06,71794.0,22.6052,22.6866,22.5961,22.6776,71794.0
2022-09-23 13:00:00,25.06,25.1,25.03,25.04,89955.0,22.6776,22.7138,22.6504,22.6595,89955.0
2022-09-23 13:10:00,25.04,25.07,25.0,25.07,90482.0,22.6595,22.6866,22.6233,22.6866,90482.0
2022-09-23 13:20:00,25.06,25.08,25.01,25.01,79640.0,22.6776,22.6957,22.6323,22.6323,79640.0
2022-09-23 13:30:00,25.01,25.07,24.99,24.99,147699.0,22.6323,22.6866,22.6142,22.6142,147699.0
2022-09-23 13:40:00,25.0,25.09,24.97,25.06,100266.0,22.6233,22.7047,22.5961,22.6776,100266.0
2022-09-23 13:50:00,25.05,25.07,25.01,25.05,76714.0,22.6685,22.6866,22.6323,22.6685,76714.0
2022-09-23 14:00:00,25.05,25.13,25.02,25.05,134504.0,22.6685,22.7409,22.6414,22.6685,134504.0
2022-09-23 14:10:00,25.05,25.08,25.0,25.01,110449.0,22.6685,22.6957,22.6233,22.6323,110449.0
2022-09-23 14:20:00,25.01,25.11,25.0,25.09,106636.0,22.6323,22.7228,22.6233,22.7047,106636.0
2022-09-23 14:30:00,25.09,25.09,25.03,25.05,85660.0,22.7047,22.7047,22.6504,22.6685,85660.0
2022-09-23 14:40:00,25.05,25.12,25.04,25.08,94689.0,22.6685,22.7319,22.6595,22.6957,94689.0
2022-09-23 14:50:00,25.08,25.09,25.0,25.03,127795.0,22.6957,22.7047,22.6233,22.6504,127795.0
2022-09-23 15:00:00,25.03,25.25,25.03,25.23,189365.0,22.6504,22.8495,22.6504,22.8314,189365.0
2022-09-23 15:10:00,25.23,25.26,25.15,25.21,186228.0,22.8314,22.8586,22.759,22.8133,186228.0
2022-09-23 15:20:00,25.21,25.24,25.15,25.21,220351.0,22.8133,22.8405,22.759,22.8133,220351.0
2022-09-23 15:30:00,25.21,25.28,25.19,25.28,208049.0,22.8133,22.8767,22.7952,22.8767,208049.0
2022-09-23 15:40:00,25.27,25.39,25.24,25.3,317872.0,22.8676,22.9762,22.8405,22.8948,317872.0
2022-09-23 15:50:00,25.3,25.38,25.25,25.37,731403.0,22.8948,22.9672,22.8495,22.9581,731403.0
2022-09-26 09:30:00,25.07,25.42,25.03,25.42,262451.0,22.6866,23.0034,22.6504,23.0034,262451.0
2022-09-26 09:40:00,25.41,25.42,25.22,25.26,181524.0,22.9943,23.0034,22.8224,22.8586,181524.0
2022-09-26 09:50:00,25.27,25.4,25.26,25.35,190031.0,22.8676,22.9853,22.8586,22.94,190031.0
2022-09-26 10:00:00,25.35,25.39,25.25,25.27,244453.0,22.94,22.9762,22.8495,22.8676,244453.0
2022-09-26 10:10:00,25.26,25.5,25.22,25.44,188347.0,22.8586,23.0758,22.8224,23.0215,188347.0
2022-09-26 10:20:00,25.45,25.45,25.32,25.35,214018.0,23.0305,23.0305,22.9129,22.94,214018.0
2022-09-26 10:30:00,25.35,25.35,25.25,25.3,131830.0,22.94,22.94,22.8495,22.8948,131830.0
2022-09-26 10:40:00,25.31,25.36,25.22,25.28,157538.0,22.9038,22.9491,22.8224,22.8767,157538.0
2022-09-26 10:50:00,25.28,25.36,25.24,25.33,177963.0,22.8767,22.9491,22.8405,22.9219,177963.0
2022-09-26 11:00:00,25.34,25.36,25.16,25.17,392875.0,22.931,22.9491,22.7681,22.7771,392875.0
2022-09-26 11:10:00,25.16,25.24,25.13,25.23,236609.0,22.7681,22.8405,22.7409,22.8314,236609.0
2022-09-26 11:20:00,25.22,25.27,25.2,25.22,224311.0,22.8224,22.8676,22.8043,22.8224,224311.0
2022-09-26 11:30:00,25.21,25.26,25.14,25.16,134970.0,22.8133,22.8586,22.75,22.7681,134970.0
2022-09-26 11:40:00,25.16,25.24,25.08,25.14,80046.0,22.7681,22.8405,22.6957,22.75,80046.0
2022-09-26 11:50:00,25.13,25.17,25.1,25.14,75579.0,22.7409,22.7771,22.7138,22.75,75579.0
2022-09-26 12:00:00,25.14,25.14,25.05,25.07,77494.0,22.75,22.75,22.6685,22.6866,77494.0
2022-09-26 12:10:00,25.07,25.14,25.06,25.12,89891.0,22.6866,22.75,22.6776,22.7319,89891.0
2022-09-26 12:20:00,25.11,25.14,24.99,25.02,103490.0,22.7228,22.75,22.6142,22.6414,103490.0
2022-09-26 12:30:00,25.02,25.02,24.94,24.98,94681.0,22.6414,22.6414,22.569,22.6052,94681.0
2022-09-26 12:40:00,24.98,25.06,24.97,25.03,119691.0,22.6052,22.6776,22.5961,22.6504,119691.0
2022-09-26 12:50:00,25.03,25.09,25.02,25.05,108217.0,22.6504,22.7047,22.6414,22.6685,108217.0
2022-09-26 13:00:00,25.05,25.05,24.91,24.96,137341.0,22.6685,22.6685,22.5419,22.5871,137341.0
2022-09-26 13:10:00,24.95,24.96,24.87,24.87,87989.0,22.578,22.5871,22.5057,22.5057,87989.0
2022-09-26 13:20:00,24.87,24.9,24.81,24.86,82864.0,22.5057,22.5328,22.4514,22.4966,82864.0
2022-09-26 13:30:00,24.86,24.98,24.86,24.94,214876.0,22.4966,22.6052,22.4966,22.569,214876.0
2022-09-26 13:40:00,24.95,25.0,24.91,24.96,171917.0,22.578,22.6233,22.5419,22.5871,171917.0
2022-09-26 13:50:00,24.96,25.02,24.9,24.91,127344.0,22.5871,22.6414,22.5328,22.5419,127344.0
2022-09-26 14:00:00,24.91,25.04,24.9,25.03,106750.0,22.5419,22.6595,22.5328,22.6504,106750.0
2022-09-26 14:10:00,25.02,25.06,24.99,25.02,96407.0,22.6414,22.6776,22.6142,22.6414,96407.0
2022-09-26 14:20:00,25.01,25.05,24.97,24.98,86777.0,22.6323,22.6685,22.5961,22.6052,86777.0
2022-09-26 14:30:00,24.98,25.04,24.96,25.0,126526.0,22.6052,22.6595,22.5871,22.6233,126526.0
2022-09-26 14:40:00,25.01,25.11,24.96,25.11,122054.0,22.6323,22.7228,22.5871,22.7228,122054.0
2022-09-26 14:50:00,25.1,25.16,25.07,25.12,114613.0,22.7138,22.7681,22.6866,22.7319,114613.0
2022-09-26 15:00:00,25.12,25.16,25.09,25.16,107111.0,22.7319,22.7681,22.7047,22.7681,107111.0
2022-09-26 15:10:00,25.16,25.17,25.06,25.14,143616.0,22.7681,22.7771,22.6776,22.75,143616.0
2022-09-26 15:20:00,25.14,25.16,25.08,25.12,120200.0,22.75,22.7681,22.6957,22.7319,120200.0
2022-09-26 15:30:00,25.11,25.14,25.05,25.08,229835.0,22.7228,22.75,22.6685,22.6957,229835.0
2022-09-26 15:40:00,25.08,25.13,25.01,25.08,281807.0,22.6957,22.7409,22.6323,22.6957,281807.0
2022-09-26 15:50:00,25.07,25.1,24.95,24.98,831670.0,22.6866,22.7138,22.578,22.6052,831670.0
2022-09-27 09:30:00,25.38,25.55,25.37,25.52,188437.0,22.9672,23.121,22.9581,23.0939,188437.0
2022-09-27 09:40:00,25.52,25.57,25.24,25.27,135878.0,23.0939,23.1391,22.8405,22.8676,135878.0
2022-09-27 09:50:00,25.27,25.27,25.14,25.21,100964.0,22.8676,22.8676,22.75,22.8133,100964.0
2022-09-27 10:00:00,25.22,25.23,24.98,25.05,135226.0,22.8224,22.8314,22.6052,22.6685,135226.0
2022-09-27 10:10:00,25.06,25.18,25.06,25.11,76905.0,22.6776,22.7862,22.6776,22.7228,76905.0
2022-09-27 10:20:00,25.09,25.22,25.09,25.13,75332.0,22.7047,22.8224,22.7047,22.7409,75332.0
2022-09-27 10:30:00,25.13,25.27,25.13,25.17,79667.0,22.7409,22.8676,22.7409,22.7771,79667.0
2022-09-27 10:40:00,25.17,25.24,25.14,25.21,68297.0,22.7771,22.8405,22.75,22.8133,68297.0
2022-09-27 10:50:00,25.22,25.26,25.18,25.25,87296.0,22.8224,22.8586,22.7862,22.8495,87296.0
2022-09-27 11:00:00,25.26,25.29,25.19,25.28,114994.0,22.8586,22.8857,22.7952,22.8767,114994.0
2022-09-27 11:10:00,25.29,25.29,25.13,25.14,100390.0,22.8857,22.8857,22.7409,22.75,100390.0
2022-09-27 11:20:00,25.13,25.16,25.04,25.07,77353.0,22.7409,22.7681,22.6595,22.6866,77353.0
2022-09-27 11:30:00,25.06,25.1,25.03,25.08,103026.0,22.6776,22.7138,22.6504,22.6957,103026.0
2022-09-27 11:40:00,25.07,25.09,25.05,25.06,56372.0,22.6866,22.7047,22.6685,22.6776,56372.0
2022-09-27 11:50:00,25.06,25.09,25.01,25.03,54541.0,22.6776,22.7047,22.6323,22.6504,54541.0
2022-09-27 12:00:00,25.02,25.03,24.95,24.97,65200.0,22.6414,22.6504,22.578,22.5961,65200.0
2022-09-27 12:10:00,24.96,24.97,24.84,24.84,107373.0,22.5871,22.5961,22.4785,22.4785,107373.0
2022-09-27 12:20:00,24.84,24.92,24.84,24.88,81117.0,22.4785,22.5509,22.4785,22.5147,81117.0
2022-09-27 12:30:00,24.87,24.96,24.86,24.89,80295.0,22.5057,22.5871,22.4966,22.5238,80295.0
2022-09-27 12:40:00,24.88,24.93,24.87,24.92,51035.0,22.5147,22.56,22.5057,22.5509,51035.0
2022-09-27 12:50:00,24.92,24.99,24.87,24.97,68530.0,22.5509,22.6142,22.5057,22.5961,68530.0
2022-09-27 13:00:00,24.97,24.97,24.87,24.9,129317.0,22.5961,22.5961,22.5057,22.5328,129317.0
2022-09-27 13:10:00,24.91,24.98,24.87,24.97,189925.0,22.5419,22.6052,22.5057,22.5961,189925.0
2022-09-27 13:20:00,24.96,24.98,24.92,24.95,47626.0,22.5871,22.6052,22.5509,22.578,47626.0
2022-09-27 13:30:00,24.95,25.0,24.93,24.95,87126.0,22.578,22.6233,22.56,22.578,87126.0
2022-09-27 13:40:00,24.95,24.96,24.89,24.94,94467.0,22.578,22.5871,22.5238,22.569,94467.0
2022-09-27 13:50:00,24.95,24.96,24.87,24.92,82465.0,22.578,22.5871,22.5057,22.5509,82465.0
2022-09-27 14:00:00,24.92,25.01,24.91,24.94,88829.0,22.5509,22.6323,22.5419,22.569,88829.0
2022-09-27 14:10:00,24.95,24.95,24.87,24.88,103537.0,22.578,22.578,22.5057,22.5147,103537.0
2022-09-27 14:20:00,24.88,24.9,24.85,24.89,81529.0,22.5147,22.5328,22.4876,22.5238,81529.0
2022-09-27 14:30:00,24.89,24.95,24.83,24.93,95109.0,22.5238,22.578,22.4695,22.56,95109.0
2022-09-27 14:40:00,24.94,25.05,24.92,25.04,96975.0,22.569,22.6685,22.5509,22.6595,96975.0
2022-09-27 14:50:00,25.04,25.06,25.0,25.04,97930.0,22.6595,22.6776,22.6233,22.6595,97930.0
2022-09-27 15:00:00,25.04,25.05,24.95,25.04,130746.0,22.6595,22.6685,22.578,22.6595,130746.0
2022-09-27 15:10:00,25.04,25.06,24.96,25.05,111430.0,22.6595,22.6776,22.5871,22.6685,111430.0
2022-09-27 15:20:00,25.05,25.07,24.97,24.98,143696.0,22.6685,22.6866,22.5961,22.6052,143696.0
2022-09-27 15:30:00,24.99,25.01,24.92,24.96,168740.0,22.6142,22.6323,22.5509,22.5871,168740.0
2022-09-27 15:40:00,24.95,25.06,24.95,24.98,212049.0,22.578,22.6776,22.578,22.6052,212049.0
2022-09-27 15:50:00,24.97,25.04,24.95,25.0,494129.0,22.5961,22.6595,22.578,22.6233,494129.0
2022-09-28 09:30:00,24.89,25.0,24.86,25.0,214725.0,22.5238,22.6233,22.4966,22.6233,214725.0
2022-09-28 09:40:00,25.01,25.15,24.97,25.08,183423.0,22.6323,22.759,22.5961,22.6957,183423.0
2022-09-28 09:50:00,25.07,25.29,25.06,25.26,173753.0,22.6866,22.8857,22.6776,22.8586,173753.0
2022-09-28 10:00:00,25.25,25.32,25.1,25.11,153356.0,22.8495,22.9129,22.7138,22.7228,153356.0
2022-09-28 10:10:00,25.09,25.21,25.09,25.18,103871.0,22.7047,22.8133,22.7047,22.7862,103871.0
2022-09-28 10:20:00,25.17,25.33,25.16,25.3,154609.0,22.7771,22.9219,22.7681,22.8948,154609.0
2022-09-28 10:30:00,25.31,25.36,25.25,25.27,131601.0,22.9038,22.9491,22.8495,22.8676,131601.0
2022-09-28 10:40:00,25.28,25.35,25.24,25.35,84848.0,22.8767,22.94,22.8405,22.94,84848.0
2022-09-28 10:50:00,25.34,25.34,25.23,25.23,125169.0,22.931,22.931,22.8314,22.8314,125169.0
2022-09-28 11:00:00,25.23,25.29,25.2,25.24,58909.0,22.8314,22.8857,22.8043,22.8405,58909.0
2022-09-28 11:10:00,25.24,25.33,25.24,25.32,104090.0,22.8405,22.9219,22.8405,22.9129,104090.0
2022-09-28 11:20:00,25.31,25.44,25.31,25.37,162434.0,22.9038,23.0215,22.9038,22.9581,162434.0
2022-09-28 11:30:00,25.37,25.39,25.29,25.3,166413.0,22.9581,22.9762,22.8857,22.8948,166413.0
2022-09-28 11:40:00,25.3,25.39,25.27,25.37,72625.0,22.8948,22.9762,22.8676,22.9581,72625.0
2022-09-28 11:50:00,25.37,25.43,25.36,25.4,58557.0,22.9581,23.0124,22.9491,22.9853,58557.0
2022-09-28 12:00:00,25.4,25.43,25.38,25.41,79033.0,22.9853,23.0124,22.9672,22.9943,79033.0
2022-09-28 12:10:00,25.42,25.49,25.41,25.48,118869.0,23.0034,23.0667,22.9943,23.0577,118869.0
2022-09-28 12:20:00,25.48,25.49,25.34,25.35,86000.0,23.0577,23.0667,22.931,22.94,86000.0
2022-09-28 12:30:00,25.35,25.36,25.28,25.29,55382.0,22.94,22.9491,22.8767,22.8857,55382.0
2022-09-28 12:40:00,25.28,25.38,25.26,25.34,75581.0,22.8767,22.9672,22.8586,22.931,75581.0
2022-09-28 12:50:00,25.33,25.33,25.27,25.31,60197.0,22.9219,22.9219,22.8676,22.9038,60197.0
2022-09-28 13:00:00,25.32,25.4,25.28,25.39,107747.0,22.9129,22.9853,22.8767,22.9762,107747.0
2022-09-28 13:10:00,25.4,25.4,25.33,25.4,65538.0,22.9853,22.9853,22.9219,22.9853,65538.0
2022-09-28 13:20:00,25.4,25.4,25.29,25.3,62135.0,22.9853,22.9853,22.8857,22.8948,62135.0
2022-09-28 13:30:00,25.3,25.31,25.25,25.29,75055.0,22.8948,22.9038,22.8495,22.8857,75055.0
2022-09-28 13:40:00,25.29,25.34,25.24,25.27,74371.0,22.8857,22.931,22.8405,22.8676,74371.0
2022-09-28 13:50:00,25.26,25.28,25.22,25.26,91779.0,22.8586,22.8767,22.8224,22.8586,91779.0
2022-09-28 14:00:00,25.27,25.33,25.23,25.32,117285.0,22.8676,22.9219,22.8314,22.9129,117285.0
2022-09-28 14:10:00,25.32,25.35,25.29,25.32,90252.0,22.9129,22.94,22.8857,22.9129,90252.0
2022-09-28 14:20:00,25.33,25.35,25.3,25.35,111789.0,22.9219,22.94,22.8948,22.94,111789.0
2022-09-28 14:30:00,25.35,25.42,25.34,25.42,131579.0,22.94,23.0034,22.931,23.0034,131579.0
2022-09-28 14:40:00,25.42,25.43,25.34,25.39,147195.0,23.0034,23.0124,22.931,22.9762,147195.0
2022-09-28 14:50:00,25.39,25.45,25.39,25.44,145386.0,22.9762,23.0305,22.9762,23.0215,145386.0
2022-09-28 15:00:00,25.44,25.57,25.42,25.52,220489.0,23.0215,23.1391,23.0034,23.0939,220489.0
2022-09-28 15:10:00,25.52,25.55,25.49,25.53,211651.0,23.0939,23.121,23.0667,23.1029,211651.0
2022-09-28 15:20:00,25.53,25.62,25.51,25.6,259778.0,23.1029,23.1844,23.0848,23.1663,259778.0
2022-09-28 15:30:00,25.6,25.66,25.59,25.62,287794.0,23.1663,23.2206,23.1572,23.1844,287794.0
2022-09-28 15:40:00,25.62,25.69,25.61,25.64,287399.0,23.1844,23.2477,23.1753,23.2025,287399.0
2022-09-28 15:50:00,25.64,25.68,25.6,25.6,777553.0,23.2025,23.2386,23.1663,23.1663,777553.0
2022-09-29 09:30:00,25.16,25.16,24.76,24.9,457790.0,22.7681,22.7681,22.4061,22.5328,457790.0
2022-09-29 09:40:00,24.89,24.95,24.85,24.91,165229.0,22.5238,22.578,22.4876,22.5419,165229.0
2022-09-29 09:50:00,24.91,25.04,24.88,24.98,126037.0,22.5419,22.6595,22.5147,22.6052,126037.0
2022-09-29 10:00:00,24.99,24.99,24.83,24.9,130999.0,22.6142,22.6142,22.4695,22.5328,130999.0
2022-09-29 10:10:00,24.9,24.96,24.86,24.87,155872.0,22.5328,22.5871,22.4966,22.5057,155872.0
2022-09-29 10:20:00,24.86,24.9,24.8,24.89,196771.0,22.4966,22.5328,22.4423,22.5238,196771.0
2022-09-29 10:30:00,24.88,24.88,24.73,24.8,145925.0,22.5147,22.5147,22.379,22.4423,145925.0
2022-09-29 10:40:00,24.81,24.95,24.8,24.89,128882.0,22.4514,22.578,22.4423,22.5238,128882.0
2022-09-29 10:50:00,24.89,24.92,24.83,24.85,81208.0,22.5238,22.5509,22.4695,22.4876,81208.0
2022-09-29 11:00:00,24.84,24.97,24.82,24.95,146464.0,22.4785,22.5961,22.4604,22.578,146464.0
2022-09-29 11:10:00,24.95,24.97,24.86,24.89,117322.0,22.578,22.5961,22.4966,22.5238,117322.0
2022-09-29 11:20:00,24.89,24.97,24.85,24.97,162060.0,22.5238,22.5961,22.4876,22.5961,162060.0
2022-09-29 11:30:00,24.97,25.01,24.93,24.98,152792.0,22.5961,22.6323,22.56,22.6052,152792.0
2022-09-29 11:40:00,24.98,24.98,24.92,24.98,91687.0,22.6052,22.6052,22.5509,22.6052,91687.0
2022-09-29 11:50:00,24.97,25.09,24.97,25.03,141723.0,22.5961,22.7047,22.5961,22.6504,141723.0
2022-09-29 12:00:00,25.03,25.06,24.99,25.03,120351.0,22.6504,22.6776,22.6142,22.6504,120351.0
2022-09-29 12:10:00,25.04,25.04,24.94,24.95,97247.0,22.6595,22.6595,22.569,22.578,97247.0
2022-09-29 12:20:00,24.95,24.96,24.92,24.95,66450.0,22.578,22.5871,22.5509,22.578,66450.0
2022-09-29 12:30:00,24.94,25.04,24.93,25.0,82310.0,22.569,22.6595,22.56,22.6233,82310.0
2022-09-29 12:40:00,25.0,25.03,24.95,24.97,60478.0,22.6233,22.6504,22.578,22.5961,60478.0
2022-09-29 12:50:00,24.97,24.99,24.92,24.93,55650.0,22.5961,22.6142,22.5509,22.56,55650.0
2022-09-29 13:00:00,24.93,24.97,24.9,24.93,130873.0,22.56,22.5961,22.5328,22.56,130873.0
2022-09-29 13:10:00,24.92,25.0,24.91,24.96,76854.0,22.5509,22.6233,22.5419,22.5871,76854.0
2022-09-29 13:20:00,24.96,24.97,24.88,24.96,206955.0,22.5871,22.5961,22.5147,22.5871,206955.0
2022-09-29 13:30:00,24.96,24.98,24.93,24.97,170954.0,22.5871,22.6052,22.56,22.5961,170954.0
2022-09-29 13:40:00,24.97,24.98,24.92,24.93,71501.0,22.5961,22.6052,22.5509,22.56,71501.0
2022-09-29 13:50:00,24.93,24.94,24.87,24.91,198781.0,22.56,22.569,22.5057,22.5419,198781.0
2022-09-29 14:00:00,24.91,25.0,24.87,24.99,196576.0,22.5419,22.6233,22.5057,22.6142,196576.0
2022-09-29 14:10:00,24.99,25.01,24.92,24.92,193879.0,22.6142,22.6323,22.5509,22.5509,193879.0
2022-09-29 14:20:00,24.91,25.01,24.9,25.0,102183.0,22.5419,22.6323,22.5328,22.6233,102183.0
2022-09-29 14:30:00,24.99,25.05,24.96,25.0,101311.0,22.6142,22.6685,22.5871,22.6233,101311.0
2022-09-29 14:40:00,25.0,25.0,24.93,24.94,115830.0,22.6233,22.6233,22.56,22.569,115830.0
2022-09-29 14:50:00,24.94,24.94,24.87,24.87,101111.0,22.569,22.569,22.5057,22.5057,101111.0
2022-09-29 15:00:00,24.88,24.92,24.86,24.86,138730.0,22.5147,22.5509,22.4966,22.4966,138730.0
2022-09-29 15:10:00,24.86,24.98,24.85,24.98,186139.0,22.4966,22.6052,22.4876,22.6052,186139.0
2022-09-29 15:20:00,24.97,24.98,24.91,24.94,249973.0,22.5961,22.6052,22.5419,22.569,249973.0
2022-09-29 15:30:00,24.93,25.09,24.92,25.05,249076.0,22.56,22.7047,22.5509,22.6685,249076.0
2022-09-29 15:40:00,25.05,25.08,25.01,25.04,322795.0,22.6685,22.6957,22.6323,22.6595,322795.0
2022-09-29 15:50:00,25.04,25.1,25.02,25.06,660033.0,22.6595,22.7138,22.6414,22.6776,660033.0
2022-09-30 09:30:00,25.01,25.39,24.87,25.21,260334.0,22.6323,22.9762,22.5057,22.8133,260334.0
2022-09-30 09:40:00,25.21,25.38,25.17,25.3,149050.0,22.8133,22.9672,22.7771,22.8948,149050.0
2022-09-30 09:50:00,25.3,25.48,25.26,25.44,160866.0,22.8948,23.0577,22.8586,23.0215,160866.0
2022-09-30 10:00:00,25.44,25.51,25.39,25.48,139166.0,23.0215,23.0848,22.9762,23.0577,139166.0
2022-09-30 10:10:00,25.49,25.56,25.44,25.49,425054.0,23.0667,23.1301,23.0215,23.0667,425054.0
2022-09-30 10:20:00,25.49,25.55,25.4,25.53,141716.0,23.0667,23.121,22.9853,23.1029,141716.0
2022-09-30 10:30:00,25.53,25.68,25.53,25.6,138379.0,23.1029,23.2386,23.1029,23.1663,138379.0
2022-09-30 10:40:00,25.59,25.62,25.5,25.58,147778.0,23.1572,23.1844,23.0758,23.1482,147778.0
2022-09-30 10:50:00,25.59,25.61,25.52,25.57,99092.0,23.1572,23.1753,23.0939,23.1391,99092.0
2022-09-30 11:00:00,25.58,25.66,25.51,25.63,108067.0,23.1482,23.2206,23.0848,23.1934,108067.0
2022-09-30 11:10:00,25.63,25.66,25.57,25.59,117795.0,23.1934,23.2206,23.1391,23.1572,117795.0
2022-09-30 11:20:00,25.58,25.61,25.49,25.51,109136.0,23.1482,23.1753,23.0667,23.0848,109136.0
2022-09-30 11:30:00,25.5,25.53,25.46,25.46,72363.0,23.0758,23.1029,23.0396,23.0396,72363.0
2022-09-30 11:40:00,25.46,25.48,25.35,25.37,93149.0,23.0396,23.0577,22.94,22.9581,93149.0
2022-09-30 11:50:00,25.36,25.39,25.31,25.38,83118.0,22.9491,22.9762,22.9038,22.9672,83118.0
2022-09-30 12:00:00,25.39,25.39,25.32,25.34,149258.0,22.9762,22.9762,22.9129,22.931,149258.0
2022-09-30 12:10:00,25.34,25.39,25.3,25.36,115275.0,22.931,22.9762,22.8948,22.9491,115275.0
2022-09-30 12:20:00,25.35,25.36,25.27,25.34,115091.0,22.94,22.9491,22.8676,22.931,115091.0
2022-09-30 12:30:00,25.34,25.47,25.33,25.45,146634.0,22.931,23.0486,22.9219,23.0305,146634.0
2022-09-30 12:40:00,25.46,25.46,25.42,25.45,95408.0,23.0396,23.0396,23.0034,23.0305,95408.0
2022-09-30 12:50:00,25.46,25.47,25.35,25.37,80133.0,23.0396,23.0486,22.94,22.9581,80133.0
2022-09-30 13:00:00,25.36,25.36,25.29,25.33,78957.0,22.9491,22.9491,22.8857,22.9219,78957.0
2022-09-30 13:10:00,25.33,25.37,25.26,25.29,90632.0,22.9219,22.9581,22.8586,22.8857,90632.0
2022-09-30 13:20:00,25.28,25.37,25.26,25.35,97281.0,22.8767,22.9581,22.8586,22.94,97281.0
2022-09-30 13:30:00,25.36,25.37,25.2,25.22,93598.0,22.9491,22.9581,22.8043,22.8224,93598.0
2022-09-30 13:40:00,25.22,25.24,25.18,25.19,75734.0,22.8224,22.8405,22.7862,22.7952,75734.0
2022-09-30 13:50:00,25.19,25.25,25.18,25.21,70946.0,22.7952,22.8495,22.7862,22.8133,70946.0
2022-09-30 14:00:00,25.2,25.25,25.17,25.24,93994.0,22.8043,22.8495,22.7771,22.8405,93994.0
2022-09-30 14:10:00,25.25,25.29,25.24,25.25,88102.0,22.8495,22.8857,22.8405,22.8495,88102.0
2022-09-30 14:20:00,25.25,25.28,25.2,25.23,76153.0,22.8495,22.8767,22.8043,22.8314,76153.0
2022-09-30 14:30:00,25.24,25.28,25.2,25.23,99509.0,22.8405,22.8767,22.8043,22.8314,99509.0
2022-09-30 14:40:00,25.23,25.23,25.09,25.13,154629.0,22.8314,22.8314,22.7047,22.7409,154629.0
2022-09-30 14:50:00,25.13,25.14,25.03,25.06,126148.0,22.7409,22.75,22.6504,22.6776,126148.0
2022-09-30 15:00:00,25.05,25.18,25.05,25.1,113553.0,22.6685,22.7862,22.6685,22.7138,113553.0
2022-09-30 15:10:00,25.1,25.16,25.04,25.11,208446.0,22.7138,22.7681,22.6595,22.7228,208446.0
2022-09-30 15:20:00,25.11,25.12,25.03,25.12,206005.0,22.7228,22.7319,22.6504,22.7319,206005.0
2022-09-30 15:30:00,25.12,25.17,25.04,25.07,171028.0,22.7319,22.7771,22.6595,22.6866,171028.0
2022-09-30 15:40:00,25.07,25.12,25.03,25.05,344965.0,22.6866,22.7319,22.6504,22.6685,344965.0
2022-09-30 15:50:00,25.05,25.06,24.89,24.95,1058640.0,22.6685,22.6776,22.5238,22.578,1058640.0
2022-10-03 09:30:00,25.34,25.36,25.16,25.17,273146.0,22.931,22.9491,22.7681,22.7771,273146.0
2022-10-03 09:40:00,25.17,25.33,25.08,25.24,159629.0,22.7771,22.9219,22.6957,22.8405,159629.0
2022-10-03 09:50:00,25.24,25.32,25.2,25.25,143058.0,22.8405,22.9129,22.8043,22.8495,143058.0
2022-10-03 10:00:00,25.27,25.59,25.25,25.55,183369.0,22.8676,23.1572,22.8495,23.121,183369.0
2022-10-03 10:10:00,25.55,25.59,25.49,25.55,129866.0,23.121,23.1572,23.0667,23.121,129866.0
2022-10-03 10:20:00,25.55,25.75,25.54,25.73,127825.0,23.121,23.302,23.112,23.2839,127825.0
2022-10-03 10:30:00,25.73,25.78,25.62,25.64,129760.0,23.2839,23.3291,23.1844,23.2025,129760.0
2022-10-03 10:40:00,25.64,25.67,25.58,25.62,105612.0,23.2025,23.2296,23.1482,23.1844,105612.0
2022-10-03 10:50:00,25.62,25.67,25.57,25.67,69308.0,23.1844,23.2296,23.1391,23.2296,69308.0
2022-10-03 11:00:00,25.67,25.83,25.66,25.83,147454.0,23.2296,23.3744,23.2206,23.3744,147454.0
2022-10-03 11:10:00,25.83,25.87,25.77,25.8,154383.0,23.3744,23.4106,23.3201,23.3472,154383.0
2022-10-03 11:20:00,25.81,25.86,25.76,25.85,139085.0,23.3563,23.4015,23.311,23.3925,139085.0
2022-10-03 11:30:00,25.85,25.88,25.7,25.73,134450.0,23.3925,23.4196,23.2567,23.2839,134450.0
2022-10-03 11:40:00,25.72,25.8,25.67,25.77,101159.0,23.2748,23.3472,23.2296,23.3201,101159.0
2022-10-03 11:50:00,25.77,25.8,25.72,25.75,97135.0,23.3201,23.3472,23.2748,23.302,97135.0
2022-10-03 12:00:00,25.76,25.91,25.75,25.89,128953.0,23.311,23.4468,23.302,23.4287,128953.0
2022-10-03 12:10:00,25.89,25.92,25.86,25.91,130503.0,23.4287,23.4558,23.4015,23.4468,130503.0
2022-10-03 12:20:00,25.92,25.96,25.86,25.91,229712.0,23.4558,23.492,23.4015,23.4468,229712.0
2022-10-03 12:30:00,25.91,25.95,25.87,25.95,120747.0,23.4468,23.483,23.4106,23.483,120747.0
2022-10-03 12:40:00,25.95,25.95,25.89,25.94,143512.0,23.483,23.483,23.4287,23.4739,143512.0
2022-10-03 12:50:00,25.94,25.96,25.89,25.96,137484.0,23.4739,23.492,23.4287,23.492,137484.0
2022-10-03 13:00:00,25.96,25.98,25.92,25.93,101067.0,23.492,23.5101,23.4558,23.4649,101067.0
2022-10-03 13:10:00,25.93,25.93,25.86,25.87,94753.0,23.4649,23.4649,23.4015,23.4106,94753.0
2022-10-03 13:20:00,25.87,25.93,25.86,25.89,95578.0,23.4106,23.4649,23.4015,23.4287,95578.0
2022-10-03 13:30:00,25.89,25.98,25.88,25.93,117667.0,23.4287,23.5101,23.4196,23.4649,117667.0
2022-10-03 13:40:00,25.93,25.93,25.85,25.87,121127.0,23.4649,23.4649,23.3925,23.4106,121127.0
2022-10-03 13:50:00,25.87,25.91,25.81,25.89,104236.0,23.4106,23.4468,23.3563,23.4287,104236.0
2022-10-03 14:00:00,25.89,25.96,25.88,25.89,156370.0,23.4287,23.492,23.4196,23.4287,156370.0
2022-10-03 14:10:00,25.88,25.97,25.87,25.95,128325.0,23.4196,23.5011,23.4106,23.483,128325.0
2022-10-03 14:20:00,25.96,25.99,25.92,25.97,174125.0,23.492,23.5192,23.4558,23.5011,174125.0
2022-10-03 14:30:00,25.98,26.01,25.95,26.01,135721.0,23.5101,23.5373,23.483,23.5373,135721.0
2022-10-03 14:40:00,26.0,26.07,25.98,26.05,227683.0,23.5282,23.5916,23.5101,23.5735,227683.0
2022-10-03 14:50:00,26.04,26.11,26.03,26.1,174148.0,23.5644,23.6278,23.5554,23.6187,174148.0
2022-10-03 15:00:00,26.1,26.1,26.03,26.07,166251.0,23.6187,23.6187,23.5554,23.5916,166251.0
2022-10-03 15:10:00,26.08,26.09,26.0,26.03,199854.0,23.6006,23.6097,23.5282,23.5554,199854.0
2022-10-03 15:20:00,26.03,26.08,26.03,26.05,179263.0,23.5554,23.6006,23.5554,23.5735,179263.0
2022-10-03 15:30:00,26.05,26.08,25.99,26.03,264419.0,23.5735,23.6006,23.5192,23.5554,264419.0
2022-10-03 15:40:00,26.03,26.03,25.95,25.96,341791.0,23.5554,23.5554,23.483,23.492,341791.0
2022-10-03 15:50:00,25.97,25.98,25.86,25.89,784158.0,23.5011,23.5101,23.4015,23.4287,784158.0
2022-10-04 09:30:00,26.38,26.54,26.35,26.45,295842.0,23.8721,24.0169,23.845,23.9354,295842.0
2022-10-04 09:40:00,26.46,26.55,26.39,26.51,179573.0,23.9445,24.0259,23.8812,23.9897,179573.0
2022-10-04 09:50:00,26.51,26.58,26.46,26.57,341481.0,23.9897,24.0531,23.9445,24.044,341481.0
2022-10-04 10:00:00,26.59,26.71,26.58,26.7,177345.0,24.0621,24.1707,24.0531,24.1617,177345.0
2022-10-04 10:10:00,26.7,26.72,26.64,26.71,134882.0,24.1617,24.1798,24.1074,24.1707,134882.0
2022-10-04 10:20:00,26.71,26.75,26.66,26.71,130981.0,24.1707,24.2069,24.1255,24.1707,130981.0
2022-10-04 10:30:00,26.71,26.78,26.71,26.76,95261.0,24.1707,24.2341,24.1707,24.216,95261.0
2022-10-04 10:40:00,26.76,26.8,26.72,26.77,178567.0,24.216,24.2522,24.1798,24.225,178567.0
2022-10-04 10:50:00,26.77,26.86,26.69,26.83,230801.0,24.225,24.3065,24.1526,24.2793,230801.0
2022-10-04 11:00:00,26.83,26.85,26.73,26.75,173523.0,24.2793,24.2974,24.1888,24.2069,173523.0
2022-10-04 11:10:00,26.74,26.81,26.7,26.77,173278.0,24.1979,24.2612,24.1617,24.225,173278.0
2022-10-04 11:20:00,26.77,26.79,26.65,26.69,206129.0,24.225,24.2431,24.1164,24.1526,206129.0
2022-10-04 11:30:00,26.69,26.74,26.65,26.71,170696.0,24.1526,24.1979,24.1164,24.1707,170696.0
2022-10-04 11:40:00,26.71,26.72,26.61,26.66,106763.0,24.1707,24.1798,24.0802,24.1255,106763.0
2022-10-04 11:50:00,26.66,26.68,26.59,26.64,211673.0,24.1255,24.1436,24.0621,24.1074,211673.0
2022-10-04 12:00:00,26.64,26.65,26.58,26.6,253378.0,24.1074,24.1164,24.0531,24.0712,253378.0
2022-10-04 12:10:00,26.6,26.6,26.55,26.59,146382.0,24.0712,24.0712,24.0259,24.0621,146382.0
2022-10-04 12:20:00,26.59,26.6,26.48,26.57,236687.0,24.0621,24.0712,23.9626,24.044,236687.0
2022-10-04 12:30:00,26.57,26.62,26.55,26.58,124468.0,24.044,24.0893,24.0259,24.0531,124468.0
2022-10-04 12:40:00,26.57,26.59,26.44,26.44,105881.0,24.044,24.0621,23.9264,23.9264,105881.0
2022-10-04 12:50:00,26.44,26.46,26.41,26.45,106470.0,23.9264,23.9445,23.8992,23.9354,106470.0
2022-10-04 13:00:00,26.44,26.47,26.37,26.37,112724.0,23.9264,23.9535,23.8631,23.8631,112724.0
2022-10-04 13:10:00,26.37,26.39,26.3,26.31,113342.0,23.8631,23.8812,23.7997,23.8088,113342.0
2022-10-04 13:20:00,26.3,26.43,26.29,26.41,96395.0,23.7997,23.9173,23.7907,23.8992,96395.0
2022-10-04 13:30:00,26.42,26.44,26.39,26.42,96824.0,23.9083,23.9264,23.8812,23.9083,96824.0
2022-10-04 13:40:00,26.42,26.48,26.4,26.46,154248.0,23.9083,23.9626,23.8902,23.9445,154248.0
2022-10-04 13:50:00,26.46,26.54,26.46,26.46,93004.0,23.9445,24.0169,23.9445,23.9445,93004.0
2022-10-04 14:00:00,26.47,26.5,26.43,26.47,124523.0,23.9535,23.9807,23.9173,23.9535,124523.0
2022-10-04 14:10:00,26.46,26.49,26.43,26.43,114386.0,23.9445,23.9716,23.9173,23.9173,114386.0
2022-10-04 14:20:00,26.44,26.5,26.42,26.42,126372.0,23.9264,23.9807,23.9083,23.9083,126372.0
2022-10-04 14:30:00,26.43,26.47,26.41,26.46,108741.0,23.9173,23.9535,23.8992,23.9445,108741.0
2022-10-04 14:40:00,26.46,26.55,26.44,26.53,126631.0,23.9445,24.0259,23.9264,24.0078,126631.0
2022-10-04 14:50:00,26.54,26.58,26.53,26.54,119184.0,24.0169,24.0531,24.0078,24.0169,119184.0
2022-10-04 15:00:00,26.54,26.56,26.51,26.54,171140.0,24.0169,24.035,23.9897,24.0169,171140.0
2022-10-04 15:10:00,26.54,26.57,26.47,26.54,114408.0,24.0169,24.044,23.9535,24.0169,114408.0
2022-10-04 15:20:00,26.54,26.6,26.51,26.59,227503.0,24.0169,24.0712,23.9897,24.0621,227503.0
2022-10-04 15:30:00,26.59,26.66,26.56,26.62,287532.0,24.0621,24.1255,24.035,24.0893,287532.0
2022-10-04 15:40:00,26.62,26.64,26.58,26.61,358334.0,24.0893,24.1074,24.0531,24.0802,358334.0
2022-10-04 15:50:00,26.6,26.67,26.58,26.65,683265.0,24.0712,24.1345,24.0531,24.1164,683265.0
2022-10-05 09:30:00,26.17,26.33,26.12,26.16,520452.0,23.6821,23.8269,23.6368,23.673,520452.0
2022-10-05 09:40:00,26.17,26.35,26.12,26.29,248258.0,23.6821,23.845,23.6368,23.7907,248258.0
2022-10-05 09:50:00,26.3,26.34,26.25,26.26,203956.0,23.7997,23.8359,23.7545,23.7635,203956.0
2022-10-05 10:00:00,26.26,26.29,26.12,26.2,207920.0,23.7635,23.7907,23.6368,23.7092,207920.0
2022-10-05 10:10:00,26.2,26.31,26.2,26.29,120464.0,23.7092,23.8088,23.7092,23.7907,120464.0
2022-10-05 10:20:00,26.29,26.39,26.28,26.3,120551.0,23.7907,23.8812,23.7816,23.7997,120551.0
2022-10-05 10:30:00,26.3,26.37,26.25,26.29,105170.0,23.7997,23.8631,23.7545,23.7907,105170.0
2022-10-05 10:40:00,26.28,26.29,26.22,26.25,172928.0,23.7816,23.7907,23.7273,23.7545,172928.0
2022-10-05 10:50:00,26.25,26.27,26.2,26.24,101855.0,23.7545,23.7726,23.7092,23.7454,101855.0
2022-10-05 11:00:00,26.24,26.37,26.24,26.32,106877.0,23.7454,23.8631,23.7454,23.8178,106877.0
2022-10-05 11:10:00,26.32,26.4,26.3,26.39,79274.0,23.8178,23.8902,23.7997,23.8812,79274.0
2022-10-05 11:20:00,26.39,26.42,26.35,26.39,70162.0,23.8812,23.9083,23.845,23.8812,70162.0
2022-10-05 11:30:00,26.39,26.47,26.37,26.47,96950.0,23.8812,23.9535,23.8631,23.9535,96950.0
2022-10-05 11:40:00,26.47,26.49,26.43,26.45,101407.0,23.9535,23.9716,23.9173,23.9354,101407.0
2022-10-05 11:50:00,26.45,26.5,26.42,26.46,79562.0,23.9354,23.9807,23.9083,23.9445,79562.0
2022-10-05 12:00:00,26.47,26.54,26.4,26.52,110646.0,23.9535,24.0169,23.8902,23.9988,110646.0
2022-10-05 12:10:00,26.52,26.6,26.51,26.6,77545.0,23.9988,24.0712,23.9897,24.0712,77545.0
2022-10-05 12:20:00,26.6,26.61,26.55,26.6,56010.0,24.0712,24.0802,24.0259,24.0712,56010.0
2022-10-05 12:30:00,26.6,26.64,26.59,26.64,67252.0,24.0712,24.1074,24.0621,24.1074,67252.0
2022-10-05 12:40:00,26.64,26.74,26.61,26.74,66119.0,24.1074,24.1979,24.0802,24.1979,66119.0
2022-10-05 12:50:00,26.74,26.75,26.65,26.66,81381.0,24.1979,24.2069,24.1164,24.1255,81381.0
2022-10-05 13:00:00,26.66,26.71,26.64,26.67,93287.0,24.1255,24.1707,24.1074,24.1345,93287.0
2022-10-05 13:10:00,26.66,26.73,26.65,26.72,59411.0,24.1255,24.1888,24.1164,24.1798,59411.0
2022-10-05 13:20:00,26.73,26.76,26.69,26.7,59917.0,24.1888,24.216,24.1526,24.1617,59917.0
2022-10-05 13:30:00,26.71,26.72,26.66,26.71,54028.0,24.1707,24.1798,24.1255,24.1707,54028.0
2022-10-05 13:40:00,26.71,26.73,26.66,26.71,262257.0,24.1707,24.1888,24.1255,24.1707,262257.0
2022-10-05 13:50:00,26.71,26.71,26.63,26.63,68103.0,24.1707,24.1707,24.0983,24.0983,68103.0
2022-10-05 14:00:00,26.63,26.67,26.61,26.64,89425.0,24.0983,24.1345,24.0802,24.1074,89425.0
2022-10-05 14:10:00,26.63,26.67,26.6,26.67,86068.0,24.0983,24.1345,24.0712,24.1345,86068.0
2022-10-05 14:20:00,26.66,26.69,26.63,26.67,88099.0,24.1255,24.1526,24.0983,24.1345,88099.0
2022-10-05 14:30:00,26.66,26.67,26.62,26.64,79115.0,24.1255,24.1345,24.0893,24.1074,79115.0
2022-10-05 14:40:00,26.64,26.64,26.6,26.61,107743.0,24.1074,24.1074,24.0712,24.0802,107743.0
2022-10-05 14:50:00,26.61,26.72,26.6,26.71,111195.0,24.0802,24.1798,24.0712,24.1707,111195.0
2022-10-05 15:00:00,26.71,26.8,26.71,26.79,143753.0,24.1707,24.2522,24.1707,24.2431,143753.0
2022-10-05 15:10:00,26.79,26.93,26.77,26.93,284429.0,24.2431,24.3698,24.225,24.3698,284429.0
2022-10-05 15:20:00,26.93,26.94,26.89,26.9,332968.0,24.3698,24.3789,24.3336,24.3427,332968.0
2022-10-05 15:30:00,26.89,26.95,26.89,26.92,221642.0,24.3336,24.3879,24.3336,24.3608,221642.0
2022-10-05 15:40:00,26.92,26.94,26.87,26.89,382849.0,24.3608,24.3789,24.3155,24.3336,382849.0
2022-10-05 15:50:00,26.88,26.88,26.76,26.8,582618.0,24.3246,24.3246,24.216,24.2522,582618.0
2022-10-06 09:30:00,26.58,26.85,26.47,26.84,200977.0,24.0531,24.2974,23.9535,24.2884,200977.0
2022-10-06 09:40:00,26.85,27.04,26.8,26.81,141841.0,24.2974,24.4694,24.2522,24.2612,141841.0
2022-10-06 09:50:00,26.82,26.93,26.8,26.83,135719.0,24.2703,24.3698,24.2522,24.2793,135719.0
2022-10-06 10:00:00,26.83,26.84,26.69,26.81,128862.0,24.2793,24.2884,24.1526,24.2612,128862.0
2022-10-06 10:10:00,26.82,26.85,26.7,26.79,162538.0,24.2703,24.2974,24.1617,24.2431,162538.0
2022-10-06 10:20:00,26.8,26.82,26.7,26.71,168422.0,24.2522,24.2703,24.1617,24.1707,168422.0
2022-10-06 10:30:00,26.71,26.8,26.69,26.76,125924.0,24.1707,24.2522,24.1526,24.216,125924.0
2022-10-06 10:40:00,26.75,26.9,26.73,26.89,220283.0,24.2069,24.3427,24.1888,24.3336,220283.0
2022-10-06 10:50:00,26.89,26.94,26.83,26.92,186916.0,24.3336,24.3789,24.2793,24.3608,186916.0
2022-10-06 11:00:00,26.91,26.95,26.8,26.83,115584.0,24.3517,24.3879,24.2522,24.2793,115584.0
2022-10-06 11:10:00,26.84,26.85,26.7,26.83,125986.0,24.2884,24.2974,24.1617,24.2793,125986.0
2022-10-06 11:20:00,26.83,26.9,26.81,26.87,118881.0,24.2793,24.3427,24.2612,24.3155,118881.0
2022-10-06 11:30:00,26.87,26.87,26.78,26.79,113295.0,24.3155,24.3155,24.2341,24.2431,113295.0
2022-10-06 11:40:00,26.79,26.86,26.76,26.84,56771.0,24.2431,24.3065,24.216,24.2884,56771.0
2022-10-06 11:50:00,26.84,26.93,26.73,26.76,88278.0,24.2884,24.3698,24.1888,24.216,88278.0
2022-10-06 12:00:00,26.77,26.77,26.67,26.67,69895.0,24.225,24.225,24.1345,24.1345,69895.0
2022-10-06 12:10:00,26.68,26.7,26.64,26.66,104584.0,24.1436,24.1617,24.1074,24.1255,104584.0
2022-10-06 12:20:00,26.67,26.69,26.65,26.68,163907.0,24.1345,24.1526,24.1164,24.1436,163907.0
2022-10-06 12:30:00,26.69,26.71,26.63,26.7,166657.0,24.1526,24.1707,24.0983,24.1617,166657.0
2022-10-06 12:40:00,26.69,26.79,26.65,26.77,114461.0,24.1526,24.2431,24.1164,24.225,114461.0
2022-10-06 12:50:00,26.77,26.81,26.68,26.7,142094.0,24.225,24.2612,24.1436,24.1617,142094.0
2022-10-06 13:00:00,26.7,26.71,26.62,26.66,108150.0,24.1617,24.1707,24.0893,24.1255,108150.0
2022-10-06 13:10:00,26.66,26.71,26.63,26.66,176829.0,24.1255,24.1707,24.0983,24.1255,176829.0
2022-10-06 13:20:00,26.66,26.73,26.64,26.73,142553.0,24.1255,24.1888,24.1074,24.1888,142553.0
2022-10-06 13:30:00,26.73,26.73,26.6,26.63,112988.0,24.1888,24.1888,24.0712,24.0983,112988.0
2022-10-06 13:40:00,26.63,26.66,26.61,26.64,139347.0,24.0983,24.1255,24.0802,24.1074,139347.0
2022-10-06 13:50:00,26.64,26.65,26.58,26.63,210999.0,24.1074,24.1164,24.0531,24.0983,210999.0
2022-10-06 14:00:00,26.62,26.62,26.55,26.57,139012.0,24.0893,24.0893,24.0259,24.044,139012.0
2022-10-06 14:10:00,26.59,26.6,26.52,26.54,104504.0,24.0621,24.0712,23.9988,24.0169,104504.0
2022-10-06 14:20:00,26.54,26.58,26.51,26.51,112580.0,24.0169,24.0531,23.9897,23.9897,112580.0
2022-10-06 14:30:00,26.52,26.56,26.48,26.5,155778.0,23.9988,24.035,23.9626,23.9807,155778.0
2022-10-06 14:40:00,26.51,26.54,26.45,26.5,282320.0,23.9897,24.0169,23.9354,23.9807,282320.0
2022-10-06 14:50:00,26.5,26.54,26.46,26.51,161371.0,23.9807,24.0169,23.9445,23.9897,161371.0
2022-10-06 15:00:00,26.5,26.55,26.48,26.52,155222.0,23.9807,24.0259,23.9626,23.9988,155222.0
2022-10-06 15:10:00,26.53,26.55,26.47,26.52,196156.0,24.0078,24.0259,23.9535,23.9988,196156.0
2022-10-06 15:20:00,26.51,26.58,26.5,26.55,200697.0,23.9897,24.0531,23.9807,24.0259,200697.0
2022-10-06 15:30:00,26.55,26.57,26.5,26.51,235059.0,24.0259,24.044,23.9807,23.9897,235059.0
2022-10-06 15:40:00,26.51,26.57,26.49,26.53,327655.0,23.9897,24.044,23.9716,24.0078,327655.0
2022-10-06 15:50:00,26.52,26.55,26.46,26.48,696257.0,23.9988,24.0259,23.9445,23.9626,696257.0
2022-10-07 09:30:00,25.77,25.85,25.45,25.73,613158.0,23.3201,23.3925,23.0305,23.2839,613158.0
2022-10-07 09:40:00,25.73,25.81,25.57,25.59,268849.0,23.2839,23.3563,23.1391,23.1572,268849.0
2022-10-07 09:50:00,25.58,25.63,25.34,25.34,107681.0,23.1482,23.1934,22.931,22.931,107681.0
2022-10-07 10:00:00,25.34,25.4,25.21,25.23,164211.0,22.931,22.9853,22.8133,22.8314,164211.0
2022-10-07 10:10:00,25.22,25.3,25.18,25.27,284474.0,22.8224,22.8948,22.7862,22.8676,284474.0
2022-10-07 10:20:00,25.28,25.28,25.16,25.2,200346.0,22.8767,22.8767,22.7681,22.8043,200346.0
2022-10-07 10:30:00,25.2,25.24,25.03,25.04,272754.0,22.8043,22.8405,22.6504,22.6595,272754.0
2022-10-07 10:40:00,25.04,25.13,25.04,25.11,234121.0,22.6595,22.7409,22.6595,22.7228,234121.0
2022-10-07 10:50:00,25.1,25.19,25.05,25.13,139283.0,22.7138,22.7952,22.6685,22.7409,139283.0
2022-10-07 11:00:00,25.14,25.25,25.13,25.18,184091.0,22.75,22.8495,22.7409,22.7862,184091.0
2022-10-07 11:10:00,25.17,25.2,25.06,25.07,141441.0,22.7771,22.8043,22.6776,22.6866,141441.0
2022-10-07 11:20:00,25.07,25.15,25.03,25.13,208284.0,22.6866,22.759,22.6504,22.7409,208284.0
2022-10-07 11:30:00,25.12,25.2,25.09,25.18,135985.0,22.7319,22.8043,22.7047,22.7862,135985.0
2022-10-07 11:40:00,25.18,25.21,25.06,25.07,119387.0,22.7862,22.8133,22.6776,22.6866,119387.0
2022-10-07 11:50:00,25.07,25.17,25.07,25.15,397893.0,22.6866,22.7771,22.6866,22.759,397893.0
2022-10-07 12:00:00,25.15,25.32,25.14,25.3,139652.0,22.759,22.9129,22.75,22.8948,139652.0
2022-10-07 12:10:00,25.31,25.38,25.23,25.24,147072.0,22.9038,22.9672,22.8314,22.8405,147072.0
2022-10-07 12:20:00,25.24,25.26,25.13,25.14,124109.0,22.8405,22.8586,22.7409,22.75,124109.0
2022-10-07 12:30:00,25.15,25.15,25.09,25.14,67491.0,22.759,22.759,22.7047,22.75,67491.0
2022-10-07 12:40:00,25.13,25.13,25.03,25.05,98022.0,22.7409,22.7409,22.6504,22.6685,98022.0
2022-10-07 12:50:00,25.04,25.11,25.02,25.11,74743.0,22.6595,22.7228,22.6414,22.7228,74743.0
2022-10-07 13:00:00,25.11,25.11,25.03,25.03,65514.0,22.7228,22.7228,22.6504,22.6504,65514.0
2022-10-07 13:10:00,25.03,25.13,25.02,25.12,100533.0,22.6504,22.7409,22.6414,22.7319,100533.0
2022-10-07 13:20:00,25.12,25.14,25.09,25.12,82243.0,22.7319,22.75,22.7047,22.7319,82243.0
2022-10-07 13:30:00,25.11,25.16,25.1,25.11,72639.0,22.7228,22.7681,22.7138,22.7228,72639.0
2022-10-07 13:40:00,25.11,25.13,25.05,25.06,71092.0,22.7228,22.7409,22.6685,22.6776,71092.0
2022-10-07 13:50:00,25.05,25.1,25.05,25.07,62064.0,22.6685,22.7138,22.6685,22.6866,62064.0
2022-10-07 14:00:00,25.06,25.07,25.02,25.02,103528.0,22.6776,22.6866,22.6414,22.6414,103528.0
2022-10-07 14:10:00,25.02,25.11,25.0,25.09,184792.0,22.6414,22.7228,22.6233,22.7047,184792.0
2022-10-07 14:20:00,25.08,25.09,25.02,25.05,80397.0,22.6957,22.7047,22.6414,22.6685,80397.0
2022-10-07 14:30:00,25.05,25.08,25.0,25.05,116341.0,22.6685,22.6957,22.6233,22.6685,116341.0
2022-10-07 14:40:00,25.05,25.08,25.0,25.03,118047.0,22.6685,22.6957,22.6233,22.6504,118047.0
2022-10-07 14:50:00,25.03,25.04,24.98,25.03,164196.0,22.6504,22.6595,22.6052,22.6504,164196.0
2022-10-07 15:00:00,25.03,25.09,25.01,25.03,192557.0,22.6504,22.7047,22.6323,22.6504,192557.0
2022-10-07 15:10:00,25.02,25.04,24.92,24.93,166669.0,22.6414,22.6595,22.5509,22.56,166669.0
2022-10-07 15:20:00,24.92,24.98,24.9,24.97,324739.0,22.5509,22.6052,22.5328,22.5961,324739.0
2022-10-07 15:30:00,24.97,25.03,24.91,25.03,413611.0,22.5961,22.6504,22.5419,22.6504,413611.0
2022-10-07 15:40:00,25.02,25.08,24.97,24.98,470198.0,22.6414,22.6957,22.5961,22.6052,470198.0
2022-10-07 15:50:00,24.98,25.12,24.98,25.05,1034907.0,22.6052,22.7319,22.6052,22.6685,1034907.0
2022-10-10 09:30:00,25.28,25.46,25.06,25.07,400989.0,22.8767,23.0396,22.6776,22.6866,400989.0
2022-10-10 09:40:00,25.07,25.13,24.97,24.98,227779.0,22.6866,22.7409,22.5961,22.6052,227779.0
2022-10-10 09:50:00,24.99,25.03,24.69,24.7,267319.0,22.6142,22.6504,22.3428,22.3518,267319.0
2022-10-10 10:00:00,24.7,24.79,24.64,24.65,122058.0,22.3518,22.4333,22.2975,22.3066,122058.0
2022-10-10 10:10:00,24.65,24.77,24.65,24.74,88438.0,22.3066,22.4152,22.3066,22.388,88438.0
2022-10-10 10:20:00,24.73,24.86,24.7,24.83,106988.0,22.379,22.4966,22.3518,22.4695,106988.0
2022-10-10 10:30:00,24.82,24.84,24.6,24.62,231556.0,22.4604,22.4785,22.2613,22.2794,231556.0
2022-10-10 10:40:00,24.63,24.75,24.6,24.74,139786.0,22.2885,22.3971,22.2613,22.388,139786.0
2022-10-10 10:50:00,24.73,24.77,24.69,24.76,101748.0,22.379,22.4152,22.3428,22.4061,101748.0
2022-10-10 11:00:00,24.76,24.8,24.71,24.75,118151.0,22.4061,22.4423,22.3609,22.3971,118151.0
2022-10-10 11:10:00,24.74,24.83,24.73,24.8,91196.0,22.388,22.4695,22.379,22.4423,91196.0
2022-10-10 11:20:00,24.8,24.94,24.79,24.86,102204.0,22.4423,22.569,22.4333,22.4966,102204.0
2022-10-10 11:30:00,24.86,24.87,24.82,24.83,88720.0,22.4966,22.5057,22.4604,22.4695,88720.0
2022-10-10 11:40:00,24.83,24.88,24.75,24.88,94334.0,22.4695,22.5147,22.3971,22.5147,94334.0
2022-10-10 11:50:00,24.88,24.95,24.86,24.9,85264.0,22.5147,22.578,22.4966,22.5328,85264.0
2022-10-10 12:00:00,24.89,24.9,24.81,24.83,58942.0,22.5238,22.5328,22.4514,22.4695,58942.0
2022-10-10 12:10:00,24.83,24.83,24.75,24.76,49729.0,22.4695,22.4695,22.3971,22.4061,49729.0
2022-10-10 12:20:00,24.75,24.76,24.7,24.71,56412.0,22.3971,22.4061,22.3518,22.3609,56412.0
2022-10-10 12:30:00,24.71,24.74,24.67,24.69,75262.0,22.3609,22.388,22.3247,22.3428,75262.0
2022-10-10 12:40:00,24.69,24.72,24.67,24.71,62657.0,22.3428,22.3699,22.3247,22.3609,62657.0
2022-10-10 12:50:00,24.7,24.74,24.67,24.71,69136.0,22.3518,22.388,22.3247,22.3609,69136.0
2022-10-10 13:00:00,24.71,24.72,24.64,24.67,59161.0,22.3609,22.3699,22.2975,22.3247,59161.0
2022-10-10 13:10:00,24.67,24.78,24.64,24.77,85194.0,22.3247,22.4242,22.2975,22.4152,85194.0
2022-10-10 13:20:00,24.77,24.82,24.77,24.82,74119.0,22.4152,22.4604,22.4152,22.4604,74119.0
2022-10-10 13:30:00,24.82,24.94,24.81,24.93,120365.0,22.4604,22.569,22.4514,22.56,120365.0
2022-10-10 13:40:00,24.94,25.1,24.92,25.08,154298.0,22.569,22.7138,22.5509,22.6957,154298.0
2022-10-10 13:50:00,25.07,25.16,25.06,25.1,100516.0,22.6866,22.7681,22.6776,22.7138,100516.0
2022-10-10 14:00:00,25.1,25.1,25.0,25.01,123584.0,22.7138,22.7138,22.6233,22.6323,123584.0
2022-10-10 14:10:00,25.01,25.03,24.97,25.0,89725.0,22.6323,22.6504,22.5961,22.6233,89725.0
2022-10-10 14:20:00,25.0,25.05,24.97,25.03,78182.0,22.6233,22.6685,22.5961,22.6504,78182.0
2022-10-10 14:30:00,25.04,25.13,25.02,25.13,80159.0,22.6595,22.7409,22.6414,22.7409,80159.0
2022-10-10 14:40:00,25.14,25.15,25.01,25.04,117477.0,22.75,22.759,22.6323,22.6595,117477.0
2022-10-10 14:50:00,25.04,25.1,25.03,25.09,92494.0,22.6595,22.7138,22.6504,22.7047,92494.0
2022-10-10 15:00:00,25.09,25.12,25.02,25.05,136053.0,22.7047,22.7319,22.6414,22.6685,136053.0
2022-10-10 15:10:00,25.05,25.14,25.04,25.14,222708.0,22.6685,22.75,22.6595,22.75,222708.0
2022-10-10 15:20:00,25.14,25.14,25.03,25.05,135863.0,22.75,22.75,22.6504,22.6685,135863.0
2022-10-10 15:30:00,25.04,25.16,25.01,25.13,187360.0,22.6595,22.7681,22.6323,22.7409,187360.0
2022-10-10 15:40:00,25.13,25.14,25.08,25.1,262102.0,22.7409,22.75,22.6957,22.7138,262102.0
2022-10-10 15:50:00,25.11,25.13,25.0,25.01,466356.0,22.7228,22.7409,22.6233,22.6323,466356.0
2022-10-11 09:30:00,25.01,25.16,24.9,25.08,251459.0,22.6323,22.7681,22.5328,22.6957,251459.0
2022-10-11 09:40:00,25.08,25.18,25.02,25.03,181438.0,22.6957,22.7862,22.6414,22.6504,181438.0
2022-10-11 09:50:00,25.03,25.05,24.84,24.85,127571.0,22.6504,22.6685,22.4785,22.4876,127571.0
2022-10-11 10:00:00,24.85,24.85,24.64,24.69,205417.0,22.4876,22.4876,22.2975,22.3428,205417.0
2022-10-11 10:10:00,24.7,24.86,24.63,24.8,154256.0,22.3518,22.4966,22.2885,22.4423,154256.0
2022-10-11 10:20:00,24.8,24.88,24.76,24.87,119228.0,22.4423,22.5147,22.4061,22.5057,119228.0
2022-10-11 10:30:00,24.87,25.04,24.83,25.03,129709.0,22.5057,22.6595,22.4695,22.6504,129709.0
2022-10-11 10:40:00,25.02,25.11,24.88,24.88,139357.0,22.6414,22.7228,22.5147,22.5147,139357.0
2022-10-11 10:50:00,24.88,24.91,24.81,24.81,114467.0,22.5147,22.5419,22.4514,22.4514,114467.0
2022-10-11 11:00:00,24.81,24.96,24.8,24.86,89665.0,22.4514,22.5871,22.4423,22.4966,89665.0
2022-10-11 11:10:00,24.87,24.97,24.85,24.96,85501.0,22.5057,22.5961,22.4876,22.5871,85501.0
2022-10-11 11:20:00,24.96,25.01,24.91,24.96,101833.0,22.5871,22.6323,22.5419,22.5871,101833.0
2022-10-11 11:30:00,24.97,25.06,24.96,25.04,81688.0,22.5961,22.6776,22.5871,22.6595,81688.0
2022-10-11 11:40:00,25.04,25.21,25.02,25.2,114500.0,22.6595,22.8133,22.6414,22.8043,114500.0
2022-10-11 11:50:00,25.2,25.22,25.12,25.14,83406.0,22.8043,22.8224,22.7319,22.75,83406.0
2022-10-11 12:00:00,25.14,25.14,24.98,25.0,88863.0,22.75,22.75,22.6052,22.6233,88863.0
2022-10-11 12:10:00,25.0,25.15,25.0,25.14,76891.0,22.6233,22.759,22.6233,22.75,76891.0
2022-10-11 12:20:00,25.15,25.19,25.13,25.17,82516.0,22.759,22.7952,22.7409,22.7771,82516.0
2022-10-11 12:30:00,25.17,25.22,25.16,25.2,104093.0,22.7771,22.8224,22.7681,22.8043,104093.0
2022-10-11 12:40:00,25.2,25.33,25.19,25.3,89268.0,22.8043,22.9219,22.7952,22.8948,89268.0
2022-10-11 12:50:00,25.32,25.32,25.22,25.23,80433.0,22.9129,22.9129,22.8224,22.8314,80433.0
2022-10-11 13:00:00,25.22,25.24,25.16,25.21,126460.0,22.8224,22.8405,22.7681,22.8133,126460.0
2022-10-11 13:10:00,25.21,25.25,25.14,25.22,122184.0,22.8133,22.8495,22.75,22.8224,122184.0
2022-10-11 13:20:00,25.22,25.26,25.17,25.19,95783.0,22.8224,22.8586,22.7771,22.7952,95783.0
2022-10-11 13:30:00,25.19,25.22,25.16,25.21,72869.0,22.7952,22.8224,22.7681,22.8133,72869.0
2022-10-11 13:40:00,25.21,25.22,25.18,25.18,86274.0,22.8133,22.8224,22.7862,22.7862,86274.0
2022-10-11 13:50:00,25.18,25.23,25.16,25.22,90925.0,22.7862,22.8314,22.7681,22.8224,90925.0
2022-10-11 14:00:00,25.23,25.26,25.18,25.2,101985.0,22.8314,22.8586,22.7862,22.8043,101985.0
2022-10-11 14:10:00,25.2,25.2,25.04,25.05,66554.0,22.8043,22.8043,22.6595,22.6685,66554.0
2022-10-11 14:20:00,25.05,25.13,25.04,25.13,103947.0,22.6685,22.7409,22.6595,22.7409,103947.0
2022-10-11 14:30:00,25.14,25.19,25.11,25.13,108682.0,22.75,22.7952,22.7228,22.7409,108682.0
2022-10-11 14:40:00,25.13,25.15,24.92,24.95,158299.0,22.7409,22.759,22.5509,22.578,158299.0
2022-10-11 14:50:00,24.95,24.95,24.72,24.73,186652.0,22.578,22.578,22.3699,22.379,186652.0
2022-10-11 15:00:00,24.73,24.76,24.66,24.67,187373.0,22.379,22.4061,22.3156,22.3247,187373.0
2022-10-11 15:10:00,24.67,24.7,24.6,24.68,221479.0,22.3247,22.3518,22.2613,22.3337,221479.0
2022-10-11 15:20:00,24.69,24.77,24.67,24.76,192205.0,22.3428,22.4152,22.3247,22.4061,192205.0
2022-10-11 15:30:00,24.76,24.84,24.72,24.84,276625.0,22.4061,22.4785,22.3699,22.4785,276625.0
2022-10-11 15:40:00,24.84,24.87,24.78,24.84,471865.0,22.4785,22.5057,22.4242,22.4785,471865.0
2022-10-11 15:50:00,24.84,24.84,24.74,24.77,491296.0,22.4785,22.4785,22.388,22.4152,491296.0
2022-10-12 09:30:00,24.86,24.93,24.7,24.93,226653.0,22.4966,22.56,22.3518,22.56,226653.0
2022-10-12 09:40:00,24.93,25.01,24.85,24.89,192761.0,22.56,22.6323,22.4876,22.5238,192761.0
2022-10-12 09:50:00,24.88,24.9,24.73,24.85,134728.0,22.5147,22.5328,22.379,22.4876,134728.0
2022-10-12 10:00:00,24.85,25.02,24.79,24.81,147928.0,22.4876,22.6414,22.4333,22.4514,147928.0
2022-10-12 10:10:00,24.82,24.82,24.7,24.76,164778.0,22.4604,22.4604,22.3518,22.4061,164778.0
2022-10-12 10:20:00,24.76,24.76,24.62,24.7,118065.0,22.4061,22.4061,22.2794,22.3518,118065.0
2022-10-12 10:30:00,24.7,24.82,24.68,24.76,237083.0,22.3518,22.4604,22.3337,22.4061,237083.0
2022-10-12 10:40:00,24.75,24.76,24.68,24.73,93197.0,22.3971,22.4061,22.3337,22.379,93197.0
2022-10-12 10:50:00,24.73,24.77,24.69,24.73,129687.0,22.379,22.4152,22.3428,22.379,129687.0
2022-10-12 11:00:00,24.73,24.85,24.72,24.84,142989.0,22.379,22.4876,22.3699,22.4785,142989.0
2022-10-12 11:10:00,24.83,24.87,24.8,24.87,104559.0,22.4695,22.5057,22.4423,22.5057,104559.0
2022-10-12 11:20:00,24.87,24.92,24.85,24.89,117477.0,22.5057,22.5509,22.4876,22.5238,117477.0
2022-10-12 11:30:00,24.9,24.92,24.85,24.89,155427.0,22.5328,22.5509,22.4876,22.5238,155427.0
2022-10-12 11:40:00,24.89,25.02,24.88,24.98,164025.0,22.5238,22.6414,22.5147,22.6052,164025.0
2022-10-12 11:50:00,24.98,25.02,24.96,24.98,65615.0,22.6052,22.6414,22.5871,22.6052,65615.0
2022-10-12 12:00:00,24.99,24.99,24.9,24.94,73887.0,22.6142,22.6142,22.5328,22.569,73887.0
2022-10-12 12:10:00,24.95,24.96,24.91,24.95,65677.0,22.578,22.5871,22.5419,22.578,65677.0
2022-10-12 12:20:00,24.95,24.95,24.88,24.91,63750.0,22.578,22.578,22.5147,22.5419,63750.0
2022-10-12 12:30:00,24.9,24.91,24.85,24.87,42500.0,22.5328,22.5419,22.4876,22.5057,42500.0
2022-10-12 12:40:00,24.86,24.89,24.83,24.85,194736.0,22.4966,22.5238,22.4695,22.4876,194736.0
2022-10-12 12:50:00,24.84,24.91,24.84,24.9,86834.0,22.4785,22.5419,22.4785,22.5328,86834.0
2022-10-12 13:00:00,24.9,24.93,24.87,24.89,84900.0,22.5328,22.56,22.5057,22.5238,84900.0
2022-10-12 13:10:00,24.89,24.92,24.87,24.89,73277.0,22.5238,22.5509,22.5057,22.5238,73277.0
2022-10-12 13:20:00,24.88,24.91,24.86,24.91,129143.0,22.5147,22.5419,22.4966,22.5419,129143.0
2022-10-12 13:30:00,24.91,24.91,24.82,24.85,80094.0,22.5419,22.5419,22.4604,22.4876,80094.0
2022-10-12 13:40:00,24.85,24.85,24.79,24.83,84194.0,22.4876,22.4876,22.4333,22.4695,84194.0
2022-10-12 13:50:00,24.82,24.83,24.75,24.78,64025.0,22.4604,22.4695,22.3971,22.4242,64025.0
2022-10-12 14:00:00,24.79,24.88,24.77,24.84,273659.0,22.4333,22.5147,22.4152,22.4785,273659.0
2022-10-12 14:10:00,24.83,24.88,24.8,24.87,175029.0,22.4695,22.5147,22.4423,22.5057,175029.0
2022-10-12 14:20:00,24.87,24.9,24.81,24.89,106164.0,22.5057,22.5328,22.4514,22.5238,106164.0
2022-10-12 14:30:00,24.9,24.91,24.85,24.86,99868.0,22.5328,22.5419,22.4876,22.4966,99868.0
2022-10-12 14:40:00,24.86,24.88,24.81,24.82,77241.0,22.4966,22.5147,22.4514,22.4604,77241.0
2022-10-12 14:50:00,24.81,24.83,24.73,24.76,91190.0,22.4514,22.4695,22.379,22.4061,91190.0
2022-10-12 15:00:00,24.75,24.81,24.75,24.79,131202.0,22.3971,22.4514,22.3971,22.4333,131202.0
2022-10-12 15:10:00,24.79,24.86,24.78,24.86,121088.0,22.4333,22.4966,22.4242,22.4966,121088.0
2022-10-12 15:20:00,24.86,24.87,24.82,24.84,155394.0,22.4966,22.5057,22.4604,22.4785,155394.0
2022-10-12 15:30:00,24.84,24.91,24.82,24.88,210731.0,22.4785,22.5419,22.4604,22.5147,210731.0
2022-10-12 15:40:00,24.88,24.93,24.83,24.84,328423.0,22.5147,22.56,22.4695,22.4785,328423.0
2022-10-12 15:50:00,24.83,24.84,24.68,24.7,714523.0,22.4695,22.4785,22.3337,22.3518,714523.0
2022-10-13 09:30:00,24.19,24.3,24.07,24.26,323073.0,21.8903,21.9898,21.7817,21.9536,323073.0
2022-10-13 09:40:00,24.25,24.58,24.17,24.56,341495.0,21.9446,22.2432,21.8722,22.2251,341495.0
2022-10-13 09:50:00,24.56,24.76,24.54,24.75,557785.0,22.2251,22.4061,22.207,22.3971,557785.0
2022-10-13 10:00:00,24.75,25.0,24.72,24.98,171384.0,22.3971,22.6233,22.3699,22.6052,171384.0
2022-10-13 10:10:00,24.97,25.08,24.92,24.94,155090.0,22.5961,22.6957,22.5509,22.569,155090.0
2022-10-13 10:20:00,24.94,24.96,24.84,24.86,166127.0,22.569,22.5871,22.4785,22.4966,166127.0
2022-10-13 10:30:00,24.86,24.99,24.85,24.97,224582.0,22.4966,22.6142,22.4876,22.5961,224582.0
2022-10-13 10:40:00,24.97,25.13,24.95,25.11,136695.0,22.5961,22.7409,22.578,22.7228,136695.0
2022-10-13 10:50:00,25.12,25.39,25.12,25.33,421621.0,22.7319,22.9762,22.7319,22.9219,421621.0
2022-10-13 11:00:00,25.32,25.65,25.32,25.63,260621.0,22.9129,23.2115,22.9129,23.1934,260621.0
2022-10-13 11:10:00,25.63,25.97,25.56,25.89,348896.0,23.1934,23.5011,23.1301,23.4287,348896.0
2022-10-13 11:20:00,25.89,26.14,25.83,25.86,306246.0,23.4287,23.6549,23.3744,23.4015,306246.0
2022-10-13 11:30:00,25.86,26.2,25.8,26.17,347021.0,23.4015,23.7092,23.3472,23.6821,347021.0
2022-10-13 11:40:00,26.18,26.33,25.94,25.94,322675.0,23.6911,23.8269,23.4739,23.4739,322675.0
2022-10-13 11:50:00,25.93,26.03,25.9,25.96,190963.0,23.4649,23.5554,23.4377,23.492,190963.0
2022-10-13 12:00:00,25.96,26.03,25.92,25.95,159710.0,23.492,23.5554,23.4558,23.483,159710.0
2022-10-13 12:10:00,25.95,25.96,25.82,25.88,332660.0,23.483,23.492,23.3653,23.4196,332660.0
2022-10-13 12:20:00,25.88,25.88,25.7,25.72,253165.0,23.4196,23.4196,23.2567,23.2748,253165.0
2022-10-13 12:30:00,25.72,25.83,25.69,25.78,189033.0,23.2748,23.3744,23.2477,23.3291,189033.0
2022-10-13 12:40:00,25.78,25.92,25.77,25.9,181566.0,23.3291,23.4558,23.3201,23.4377,181566.0
2022-10-13 12:50:00,25.91,25.96,25.89,25.93,133463.0,23.4468,23.492,23.4287,23.4649,133463.0
2022-10-13 13:00:00,25.93,26.01,25.92,25.94,122522.0,23.4649,23.5373,23.4558,23.4739,122522.0
2022-10-13 13:10:00,25.94,26.01,25.82,25.99,134492.0,23.4739,23.5373,23.3653,23.5192,134492.0
2022-10-13 13:20:00,25.99,26.11,25.98,26.04,191202.0,23.5192,23.6278,23.5101,23.5644,191202.0
2022-10-13 13:30:00,26.05,26.11,26.0,26.01,88891.0,23.5735,23.6278,23.5282,23.5373,88891.0
2022-10-13 13:40:00,26.02,26.03,25.94,26.0,93775.0,23.5463,23.5554,23.4739,23.5282,93775.0
2022-10-13 13:50:00,26.0,26.02,25.94,25.99,107031.0,23.5282,23.5463,23.4739,23.5192,107031.0
2022-10-13 14:00:00,25.99,26.01,25.95,25.98,108570.0,23.5192,23.5373,23.483,23.5101,108570.0
2022-10-13 14:10:00,25.98,26.01,25.92,25.99,73229.0,23.5101,23.5373,23.4558,23.5192,73229.0
2022-10-13 14:20:00,26.0,26.02,25.94,26.01,194459.0,23.5282,23.5463,23.4739,23.5373,194459.0
2022-10-13 14:30:00,26.01,26.06,26.0,26.02,132513.0,23.5373,23.5825,23.5282,23.5463,132513.0
2022-10-13 14:40:00,26.01,26.08,26.0,26.05,149903.0,23.5373,23.6006,23.5282,23.5735,149903.0
2022-10-13 14:50:00,26.04,26.14,26.04,26.1,99578.0,23.5644,23.6549,23.5644,23.6187,99578.0
2022-10-13 15:00:00,26.1,26.14,26.04,26.12,137105.0,23.6187,23.6549,23.5644,23.6368,137105.0
2022-10-13 15:10:00,26.13,26.22,26.12,26.17,260388.0,23.6459,23.7273,23.6368,23.6821,260388.0
2022-10-13 15:20:00,26.16,26.17,26.08,26.1,172871.0,23.673,23.6821,23.6006,23.6187,172871.0
2022-10-13 15:30:00,26.1,26.14,26.01,26.08,245745.0,23.6187,23.6549,23.5373,23.6006,245745.0
2022-10-13 15:40:00,26.08,26.13,26.04,26.08,401170.0,23.6006,23.6459,23.5644,23.6006,401170.0
2022-10-13 15:50:00,26.07,26.11,26.0,26.03,673496.0,23.5916,23.6278,23.5282,23.5554,673496.0
2022-10-14 09:30:00,26.11,26.35,25.98,26.34,256345.0,23.6278,23.845,23.5101,23.8359,256345.0
2022-10-14 09:40:00,26.34,26.35,25.99,26.11,185618.0,23.8359,23.845,23.5192,23.6278,185618.0
2022-10-14 09:50:00,26.11,26.25,26.09,26.18,438967.0,23.6278,23.7545,23.6097,23.6911,438967.0
2022-10-14 10:00:00,26.19,26.19,25.93,26.06,331561.0,23.7002,23.7002,23.4649,23.5825,331561.0
2022-10-14 10:10:00,26.03,26.07,25.83,25.85,255383.0,23.5554,23.5916,23.3744,23.3925,255383.0
2022-10-14 10:20:00,25.86,25.92,25.72,25.87,579663.0,23.4015,23.4558,23.2748,23.4106,579663.0
2022-10-14 10:30:00,25.87,26.06,25.84,26.04,336677.0,23.4106,23.5825,23.3834,23.5644,336677.0
2022-10-14 10:40:00,26.05,26.1,25.93,25.95,228853.0,23.5735,23.6187,23.4649,23.483,228853.0
2022-10-14 10:50:00,25.96,26.17,25.93,26.14,208229.0,23.492,23.6821,23.4649,23.6549,208229.0
2022-10-14 11:00:00,26.15,26.28,26.15,26.21,266237.0,23.664,23.7816,23.664,23.7183,266237.0
2022-10-14 11:10:00,26.2,26.21,25.94,25.97,248838.0,23.7092,23.7183,23.4739,23.5011,248838.0
2022-10-14 11:20:00,25.96,26.11,25.96,26.1,145358.0,23.492,23.6278,23.492,23.6187,145358.0
2022-10-14 11:30:00,26.11,26.11,25.86,25.96,169530.0,23.6278,23.6278,23.4015,23.492,169530.0
2022-10-14 11:40:00,25.95,25.99,25.84,25.87,97352.0,23.483,23.5192,23.3834,23.4106,97352.0
2022-10-14 11:50:00,25.87,25.93,25.83,25.88,127910.0,23.4106,23.4649,23.3744,23.4196,127910.0
2022-10-14 12:00:00,25.89,26.0,25.82,25.83,133853.0,23.4287,23.5282,23.3653,23.3744,133853.0
2022-10-14 12:10:00,25.83,25.87,25.74,25.8,135224.0,23.3744,23.4106,23.2929,23.3472,135224.0
2022-10-14 12:20:00,25.79,25.82,25.75,25.8,101422.0,23.3382,23.3653,23.302,23.3472,101422.0
2022-10-14 12:30:00,25.8,25.84,25.74,25.8,168418.0,23.3472,23.3834,23.2929,23.3472,168418.0
2022-10-14 12:40:00,25.8,25.88,25.79,25.8,89285.0,23.3472,23.4196,23.3382,23.3472,89285.0
2022-10-14 12:50:00,25.8,25.8,25.72,25.75,65289.0,23.3472,23.3472,23.2748,23.302,65289.0
2022-10-14 13:00:00,25.75,25.85,25.72,25.75,111134.0,23.302,23.3925,23.2748,23.302,111134.0
2022-10-14 13:10:00,25.75,25.78,25.72,25.76,76558.0,23.302,23.3291,23.2748,23.311,76558.0
2022-10-14 13:20:00,25.75,25.8,25.71,25.79,96296.0,23.302,23.3472,23.2658,23.3382,96296.0
2022-10-14 13:30:00,25.79,25.83,25.74,25.8,115259.0,23.3382,23.3744,23.2929,23.3472,115259.0
2022-10-14 13:40:00,25.8,25.84,25.75,25.77,80527.0,23.3472,23.3834,23.302,23.3201,80527.0
2022-10-14 13:50:00,25.76,25.76,25.69,25.75,102968.0,23.311,23.311,23.2477,23.302,102968.0
2022-10-14 14:00:00,25.75,25.75,25.67,25.7,90246.0,23.302,23.302,23.2296,23.2567,90246.0
2022-10-14 14:10:00,25.7,25.7,25.58,25.6,101198.0,23.2567,23.2567,23.1482,23.1663,101198.0
2022-10-14 14:20:00,25.6,25.66,25.6,25.66,85194.0,23.1663,23.2206,23.1663,23.2206,85194.0
2022-10-14 14:30:00,25.66,25.66,25.6,25.63,77166.0,23.2206,23.2206,23.1663,23.1934,77166.0
2022-10-14 14:40:00,25.63,25.67,25.57,25.67,95623.0,23.1934,23.2296,23.1391,23.2296,95623.0
2022-10-14 14:50:00,25.66,25.68,25.63,25.67,68337.0,23.2206,23.2386,23.1934,23.2296,68337.0
2022-10-14 15:00:00,25.67,25.75,25.66,25.69,139047.0,23.2296,23.302,23.2206,23.2477,139047.0
2022-10-14 15:10:00,25.68,25.7,25.57,25.62,116293.0,23.2386,23.2567,23.1391,23.1844,116293.0
2022-10-14 15:20:00,25.62,25.68,25.6,25.66,182593.0,23.1844,23.2386,23.1663,23.2206,182593.0
2022-10-14 15:30:00,25.65,25.7,25.6,25.64,263584.0,23.2115,23.2567,23.1663,23.2025,263584.0
2022-10-14 15:40:00,25.64,25.65,25.55,25.59,402502.0,23.2025,23.2115,23.121,23.1572,402502.0
2022-10-14 15:50:00,25.58,25.61,25.39,25.47,1441559.0,23.1482,23.1753,22.9762,23.0486,1441559.0
2022-10-17 09:30:00,25.87,26.26,25.87,26.19,347287.0,23.4106,23.7635,23.4106,23.7002,347287.0
2022-10-17 09:40:00,26.19,26.3,25.97,26.14,233305.0,23.7002,23.7997,23.5011,23.6549,233305.0
2022-10-17 09:50:00,26.14,26.16,25.89,25.92,199735.0,23.6549,23.673,23.4287,23.4558,199735.0
2022-10-17 10:00:00,25.93,25.99,25.71,25.72,168247.0,23.4649,23.5192,23.2658,23.2748,168247.0
2022-10-17 10:10:00,25.71,25.9,25.68,25.83,138164.0,23.2658,23.4377,23.2386,23.3744,138164.0
2022-10-17 10:20:00,25.84,25.88,25.7,25.72,123825.0,23.3834,23.4196,23.2567,23.2748,123825.0
2022-10-17 10:30:00,25.72,25.75,25.63,25.65,164473.0,23.2748,23.302,23.1934,23.2115,164473.0
2022-10-17 10:40:00,25.65,25.67,25.57,25.63,129165.0,23.2115,23.2296,23.1391,23.1934,129165.0
2022-10-17 10:50:00,25.63,25.63,25.44,25.5,172014.0,23.1934,23.1934,23.0215,23.0758,172014.0
2022-10-17 11:00:00,25.5,25.55,25.41,25.41,188790.0,23.0758,23.121,22.9943,22.9943,188790.0
2022-10-17 11:10:00,25.42,25.53,25.4,25.41,130754.0,23.0034,23.1029,22.9853,22.9943,130754.0
2022-10-17 11:20:00,25.41,25.59,25.4,25.57,150009.0,22.9943,23.1572,22.9853,23.1391,150009.0
2022-10-17 11:30:00,25.57,25.61,25.46,25.49,351195.0,23.1391,23.1753,23.0396,23.0667,351195.0
2022-10-17 11:40:00,25.49,25.55,25.48,25.54,417768.0,23.0667,23.121,23.0577,23.112,417768.0
2022-10-17 11:50:00,25.54,25.55,25.47,25.47,168604.0,23.112,23.121,23.0486,23.0486,168604.0
2022-10-17 12:00:00,25.48,25.55,25.47,25.55,87444.0,23.0577,23.121,23.0486,23.121,87444.0
2022-10-17 12:10:00,25.54,25.54,25.43,25.49,79905.0,23.112,23.112,23.0124,23.0667,79905.0
2022-10-17 12:20:00,25.48,25.56,25.47,25.52,95908.0,23.0577,23.1301,23.0486,23.0939,95908.0
2022-10-17 12:30:00,25.51,25.55,25.48,25.51,113984.0,23.0848,23.121,23.0577,23.0848,113984.0
2022-10-17 12:40:00,25.51,25.54,25.45,25.52,96581.0,23.0848,23.112,23.0305,23.0939,96581.0
2022-10-17 12:50:00,25.51,25.56,25.49,25.55,75336.0,23.0848,23.1301,23.0667,23.121,75336.0
2022-10-17 13:00:00,25.54,25.57,25.5,25.55,87303.0,23.112,23.1391,23.0758,23.121,87303.0
2022-10-17 13:10:00,25.55,25.6,25.53,25.55,78180.0,23.121,23.1663,23.1029,23.121,78180.0
2022-10-17 13:20:00,25.54,25.62,25.53,25.6,72470.0,23.112,23.1844,23.1029,23.1663,72470.0
2022-10-17 13:30:00,25.6,25.68,25.59,25.67,129151.0,23.1663,23.2386,23.1572,23.2296,129151.0
2022-10-17 13:40:00,25.67,25.76,25.66,25.75,156507.0,23.2296,23.311,23.2206,23.302,156507.0
2022-10-17 13:50:00,25.74,25.77,25.66,25.67,62400.0,23.2929,23.3201,23.2206,23.2296,62400.0
2022-10-17 14:00:00,25.67,25.7,25.6,25.63,99344.0,23.2296,23.2567,23.1663,23.1934,99344.0
2022-10-17 14:10:00,25.63,25.65,25.59,25.64,106217.0,23.1934,23.2115,23.1572,23.2025,106217.0
2022-10-17 14:20:00,25.64,25.65,25.57,25.64,106816.0,23.2025,23.2115,23.1391,23.2025,106816.0
2022-10-17 14:30:00,25.64,25.7,25.62,25.7,102957.0,23.2025,23.2567,23.1844,23.2567,102957.0
2022-10-17 14:40:00,25.7,25.77,25.69,25.74,79358.0,23.2567,23.3201,23.2477,23.2929,79358.0
2022-10-17 14:50:00,25.74,25.77,25.72,25.75,82199.0,23.2929,23.3201,23.2748,23.302,82199.0
2022-10-17 15:00:00,25.75,25.77,25.71,25.73,126730.0,23.302,23.3201,23.2658,23.2839,126730.0
2022-10-17 15:10:00,25.73,25.73,25.68,25.71,176249.0,23.2839,23.2839,23.2386,23.2658,176249.0
2022-10-17 15:20:00,25.71,25.74,25.67,25.74,138616.0,23.2658,23.2929,23.2296,23.2929,138616.0
2022-10-17 15:30:00,25.74,25.77,25.71,25.75,167260.0,23.2929,23.3201,23.2658,23.302,167260.0
2022-10-17 15:40:00,25.74,25.81,25.72,25.74,251734.0,23.2929,23.3563,23.2748,23.2929,251734.0
2022-10-17 15:50:00,25.74,25.77,25.66,25.69,520903.0,23.2929,23.3201,23.2206,23.2477,520903.0
2022-10-18 09:30:00,26.33,26.5,26.26,26.37,209723.0,23.8269,23.9807,23.7635,23.8631,209723.0
2022-10-18 09:40:00,26.38,26.43,26.22,26.27,157785.0,23.8721,23.9173,23.7273,23.7726,157785.0
2022-10-18 09:50:00,26.27,26.3,26.0,26.0,142007.0,23.7726,23.7997,23.5282,23.5282,142007.0
2022-10-18 10:00:00,26.02,26.05,25.94,25.95,142396.0,23.5463,23.5735,23.4739,23.483,142396.0
2022-10-18 10:10:00,25.95,25.96,25.75,25.76,96034.0,23.483,23.492,23.302,23.311,96034.0
2022-10-18 10:20:00,25.76,25.77,25.6,25.61,114655.0,23.311,23.3201,23.1663,23.1753,114655.0
2022-10-18 10:30:00,25.62,25.63,25.52,25.54,187236.0,23.1844,23.1934,23.0939,23.112,187236.0
2022-10-18 10:40:00,25.54,25.64,25.52,25.63,148158.0,23.112,23.2025,23.0939,23.1934,148158.0
2022-10-18 10:50:00,25.63,25.7,25.61,25.61,136087.0,23.1934,23.2567,23.1753,23.1753,136087.0
2022-10-18 11:00:00,25.6,25.64,25.47,25.53,237165.0,23.1663,23.2025,23.0486,23.1029,237165.0
2022-10-18 11:10:00,25.53,25.54,25.34,25.37,182270.0,23.1029,23.112,22.931,22.9581,182270.0
2022-10-18 11:20:00,25.36,25.4,25.31,25.4,248493.0,22.9491,22.9853,22.9038,22.9853,248493.0
2022-10-18 11:30:00,25.4,25.4,25.2,25.28,113107.0,22.9853,22.9853,22.8043,22.8767,113107.0
2022-10-18 11:40:00,25.28,25.4,25.21,25.39,197937.0,22.8767,22.9853,22.8133,22.9762,197937.0
2022-10-18 11:50:00,25.38,25.44,25.37,25.42,132285.0,22.9672,23.0215,22.9581,23.0034,132285.0
2022-10-18 12:00:00,25.42,25.42,25.31,25.41,171005.0,23.0034,23.0034,22.9038,22.9943,171005.0
2022-10-18 12:10:00,25.41,25.59,25.39,25.57,141912.0,22.9943,23.1572,22.9762,23.1391,141912.0
2022-10-18 12:20:00,25.56,25.57,25.42,25.48,63423.0,23.1301,23.1391,23.0034,23.0577,63423.0
2022-10-18 12:30:00,25.47,25.56,25.44,25.55,79500.0,23.0486,23.1301,23.0215,23.121,79500.0
2022-10-18 12:40:00,25.55,25.62,25.54,25.57,71590.0,23.121,23.1844,23.112,23.1391,71590.0
2022-10-18 12:50:00,25.57,25.67,25.56,25.59,104152.0,23.1391,23.2296,23.1301,23.1572,104152.0
2022-10-18 13:00:00,25.59,25.6,25.51,25.55,84338.0,23.1572,23.1663,23.0848,23.121,84338.0
2022-10-18 13:10:00,25.55,25.61,25.53,25.59,67983.0,23.121,23.1753,23.1029,23.1572,67983.0
2022-10-18 13:20:00,25.58,25.64,25.54,25.64,77552.0,23.1482,23.2025,23.112,23.2025,77552.0
2022-10-18 13:30:00,25.64,25.7,25.61,25.67,76431.0,23.2025,23.2567,23.1753,23.2296,76431.0
2022-10-18 13:40:00,25.67,25.69,25.59,25.65,103464.0,23.2296,23.2477,23.1572,23.2115,103464.0
2022-10-18 13:50:00,25.65,25.67,25.6,25.64,88372.0,23.2115,23.2296,23.1663,23.2025,88372.0
2022-10-18 14:00:00,25.64,25.64,25.56,25.62,119141.0,23.2025,23.2025,23.1301,23.1844,119141.0
2022-10-18 14:10:00,25.61,25.66,25.6,25.64,78902.0,23.1753,23.2206,23.1663,23.2025,78902.0
2022-10-18 14:20:00,25.64,25.72,25.63,25.71,74660.0,23.2025,23.2748,23.1934,23.2658,74660.0
2022-10-18 14:30:00,25.71,25.71,25.52,25.53,159996.0,23.2658,23.2658,23.0939,23.1029,159996.0
2022-10-18 14:40:00,25.54,25.55,25.3,25.36,141889.0,23.112,23.121,22.8948,22.9491,141889.0
2022-10-18 14:50:00,25.36,25.48,25.32,25.46,104793.0,22.9491,23.0577,22.9129,23.0396,104793.0
2022-10-18 15:00:00,25.46,25.48,25.39,25.44,133017.0,23.0396,23.0577,22.9762,23.0215,133017.0
2022-10-18 15:10:00,25.44,25.47,25.4,25.46,140430.0,23.0215,23.0486,22.9853,23.0396,140430.0
2022-10-18 15:20:00,25.46,25.53,25.44,25.53,132242.0,23.0396,23.1029,23.0215,23.1029,132242.0
2022-10-18 15:30:00,25.53,25.6,25.51,25.55,160348.0,23.1029,23.1663,23.0848,23.121,160348.0
2022-10-18 15:40:00,25.55,25.6,25.53,25.55,259527.0,23.121,23.1663,23.1029,23.121,259527.0
2022-10-18 15:50:00,25.56,25.6,25.48,25.56,661835.0,23.1301,23.1663,23.0577,23.1301,661835.0
2022-10-19 09:30:00,25.26,25.73,25.25,25.61,212387.0,22.8586,23.2839,22.8495,23.1753,212387.0
2022-10-19 09:40:00,25.61,25.62,25.42,25.44,188121.0,23.1753,23.1844,23.0034,23.0215,188121.0
2022-10-19 09:50:00,25.43,25.52,25.38,25.46,108406.0,23.0124,23.0939,22.9672,23.0396,108406.0
2022-10-19 10:00:00,25.46,25.61,25.4,25.57,196973.0,23.0396,23.1753,22.9853,23.1391,196973.0
2022-10-19 10:10:00,25.58,25.62,25.51,25.59,164788.0,23.1482,23.1844,23.0848,23.1572,164788.0
2022-10-19 10:20:00,25.59,25.75,25.58,25.71,139954.0,23.1572,23.302,23.1482,23.2658,139954.0
2022-10-19 10:30:00,25.72,25.75,25.63,25.7,228772.0,23.2748,23.302,23.1934,23.2567,228772.0
2022-10-19 10:40:00,25.71,25.71,25.5,25.52,140920.0,23.2658,23.2658,23.0758,23.0939,140920.0
2022-10-19 10:50:00,25.52,25.53,25.36,25.39,122936.0,23.0939,23.1029,22.9491,22.9762,122936.0
2022-10-19 11:00:00,25.38,25.47,25.36,25.46,119641.0,22.9672,23.0486,22.9491,23.0396,119641.0
2022-10-19 11:10:00,25.46,25.59,25.45,25.56,139809.0,23.0396,23.1572,23.0305,23.1301,139809.0
2022-10-19 11:20:00,25.57,25.62,25.54,25.57,102546.0,23.1391,23.1844,23.112,23.1391,102546.0
2022-10-19 11:30:00,25.57,25.6,25.46,25.53,221819.0,23.1391,23.1663,23.0396,23.1029,221819.0
2022-10-19 11:40:00,25.52,25.58,25.48,25.57,115646.0,23.0939,23.1482,23.0577,23.1391,115646.0
2022-10-19 11:50:00,25.57,25.61,25.5,25.51,47780.0,23.1391,23.1753,23.0758,23.0848,47780.0
2022-10-19 12:00:00,25.5,25.52,25.43,25.47,74809.0,23.0758,23.0939,23.0124,23.0486,74809.0
2022-10-19 12:10:00,25.47,25.55,25.46,25.55,51891.0,23.0486,23.121,23.0396,23.121,51891.0
2022-10-19 12:20:00,25.55,25.55,25.42,25.46,77949.0,23.121,23.121,23.0034,23.0396,77949.0
2022-10-19 12:30:00,25.45,25.51,25.41,25.42,74518.0,23.0305,23.0848,22.9943,23.0034,74518.0
2022-10-19 12:40:00,25.42,25.42,25.28,25.29,83020.0,23.0034,23.0034,22.8767,22.8857,83020.0
2022-10-19 12:50:00,25.29,25.38,25.28,25.38,56226.0,22.8857,22.9672,22.8767,22.9672,56226.0
2022-10-19 13:00:00,25.37,25.41,25.25,25.33,136422.0,22.9581,22.9943,22.8495,22.9219,136422.0
2022-10-19 13:10:00,25.33,25.35,25.31,25.33,67687.0,22.9219,22.94,22.9038,22.9219,67687.0
2022-10-19 13:20:00,25.33,25.41,25.32,25.38,59457.0,22.9219,22.9943,22.9129,22.9672,59457.0
2022-10-19 13:30:00,25.38,25.41,25.34,25.35,62106.0,22.9672,22.9943,22.931,22.94,62106.0
2022-10-19 13:40:00,25.35,25.39,25.32,25.33,44607.0,22.94,22.9762,22.9129,22.9219,44607.0
2022-10-19 13:50:00,25.32,25.36,25.31,25.36,49361.0,22.9129,22.9491,22.9038,22.9491,49361.0
2022-10-19 14:00:00,25.36,25.47,25.34,25.45,66347.0,22.9491,23.0486,22.931,23.0305,66347.0
2022-10-19 14:10:00,25.44,25.53,25.43,25.5,95898.0,23.0215,23.1029,23.0124,23.0758,95898.0
2022-10-19 14:20:00,25.5,25.5,25.41,25.45,88311.0,23.0758,23.0758,22.9943,23.0305,88311.0
2022-10-19 14:30:00,25.44,25.44,25.39,25.41,73919.0,23.0215,23.0215,22.9762,22.9943,73919.0
2022-10-19 14:40:00,25.41,25.42,25.34,25.36,62867.0,22.9943,23.0034,22.931,22.9491,62867.0
2022-10-19 14:50:00,25.35,25.39,25.34,25.39,57278.0,22.94,22.9762,22.931,22.9762,57278.0
2022-10-19 15:00:00,25.39,25.47,25.35,25.46,97286.0,22.9762,23.0486,22.94,23.0396,97286.0
2022-10-19 15:10:00,25.46,25.56,25.46,25.52,140716.0,23.0396,23.1301,23.0396,23.0939,140716.0
2022-10-19 15:20:00,25.53,25.53,25.47,25.48,99848.0,23.1029,23.1029,23.0486,23.0577,99848.0
2022-10-19 15:30:00,25.47,25.51,25.44,25.48,153091.0,23.0486,23.0848,23.0215,23.0577,153091.0
2022-10-19 15:40:00,25.48,25.51,25.41,25.43,208384.0,23.0577,23.0848,22.9943,23.0124,208384.0
2022-10-19 15:50:00,25.42,25.49,25.39,25.49,463880.0,23.0034,23.0667,22.9762,23.0667,463880.0
2022-10-20 09:30:00,25.63,25.83,25.55,25.71,165105.0,23.1934,23.3744,23.121,23.2658,165105.0
2022-10-20 09:40:00,25.71,26.0,25.63,25.99,144824.0,23.2658,23.5282,23.1934,23.5192,144824.0
2022-10-20 09:50:00,25.99,26.14,25.95,26.04,255480.0,23.5192,23.6549,23.483,23.5644,255480.0
2022-10-20 10:00:00,26.05,26.21,25.99,26.18,117314.0,23.5735,23.7183,23.5192,23.6911,117314.0
2022-10-20 10:10:00,26.19,26.29,26.09,26.29,102511.0,23.7002,23.7907,23.6097,23.7907,102511.0
2022-10-20 10:20:00,26.28,26.34,26.21,26.24,72420.0,23.7816,23.8359,23.7183,23.7454,72420.0
2022-10-20 10:30:00,26.24,26.26,26.1,26.13,61345.0,23.7454,23.7635,23.6187,23.6459,61345.0
2022-10-20 10:40:00,26.14,26.18,26.1,26.14,65968.0,23.6549,23.6911,23.6187,23.6549,65968.0
2022-10-20 10:50:00,26.14,26.18,26.09,26.18,79357.0,23.6549,23.6911,23.6097,23.6911,79357.0
2022-10-20 11:00:00,26.18,26.21,26.1,26.12,84529.0,23.6911,23.7183,23.6187,23.6368,84529.0
2022-10-20 11:10:00,26.11,26.12,26.02,26.03,66920.0,23.6278,23.6368,23.5463,23.5554,66920.0
2022-10-20 11:20:00,26.04,26.05,25.85,25.91,113509.0,23.5644,23.5735,23.3925,23.4468,113509.0
2022-10-20 11:30:00,25.91,26.0,25.88,25.99,85653.0,23.4468,23.5282,23.4196,23.5192,85653.0
2022-10-20 11:40:00,26.0,26.02,25.94,25.98,77278.0,23.5282,23.5463,23.4739,23.5101,77278.0
2022-10-20 11:50:00,25.97,26.0,25.91,25.92,67678.0,23.5011,23.5282,23.4468,23.4558,67678.0
2022-10-20 12:00:00,25.93,25.94,25.83,25.85,185274.0,23.4649,23.4739,23.3744,23.3925,185274.0
2022-10-20 12:10:00,25.83,25.89,25.78,25.87,67626.0,23.3744,23.4287,23.3291,23.4106,67626.0
2022-10-20 12:20:00,25.86,25.87,25.73,25.76,70280.0,23.4015,23.4106,23.2839,23.311,70280.0
2022-10-20 12:30:00,25.76,25.79,25.73,25.74,70833.0,23.311,23.3382,23.2839,23.2929,70833.0
2022-10-20 12:40:00,25.75,25.78,25.68,25.73,70514.0,23.302,23.3291,23.2386,23.2839,70514.0
2022-10-20 12:50:00,25.73,25.73,25.67,25.72,58863.0,23.2839,23.2839,23.2296,23.2748,58863.0
2022-10-20 13:00:00,25.73,25.75,25.57,25.61,91614.0,23.2839,23.302,23.1391,23.1753,91614.0
2022-10-20 13:10:00,25.61,25.67,25.58,25.63,66151.0,23.1753,23.2296,23.1482,23.1934,66151.0
2022-10-20 13:20:00,25.63,25.7,25.6,25.66,75030.0,23.1934,23.2567,23.1663,23.2206,75030.0
2022-10-20 13:30:00,25.66,25.66,25.59,25.6,70530.0,23.2206,23.2206,23.1572,23.1663,70530.0
2022-10-20 13:40:00,25.6,25.61,25.51,25.52,88540.0,23.1663,23.1753,23.0848,23.0939,88540.0
2022-10-20 13:50:00,25.52,25.59,25.48,25.59,55319.0,23.0939,23.1572,23.0577,23.1572,55319.0
2022-10-20 14:00:00,25.58,25.6,25.53,25.57,68895.0,23.1482,23.1663,23.1029,23.1391,68895.0
2022-10-20 14:10:00,25.57,25.59,25.54,25.58,55690.0,23.1391,23.1572,23.112,23.1482,55690.0
2022-10-20 14:20:00,25.59,25.59,25.53,25.54,73271.0,23.1572,23.1572,23.1029,23.112,73271.0
2022-10-20 14:30:00,25.53,25.62,25.52,25.6,61094.0,23.1029,23.1844,23.0939,23.1663,61094.0
2022-10-20 14:40:00,25.6,25.61,25.53,25.58,53578.0,23.1663,23.1753,23.1029,23.1482,53578.0
2022-10-20 14:50:00,25.58,25.66,25.56,25.61,67945.0,23.1482,23.2206,23.1301,23.1753,67945.0
2022-10-20 15:00:00,25.61,25.73,25.59,25.71,116715.0,23.1753,23.2839,23.1572,23.2658,116715.0
2022-10-20 15:10:00,25.71,25.72,25.66,25.68,117121.0,23.2658,23.2748,23.2206,23.2386,117121.0
2022-10-20 15:20:00,25.68,25.69,25.63,25.69,124474.0,23.2386,23.2477,23.1934,23.2477,124474.0
2022-10-20 15:30:00,25.69,25.69,25.56,25.59,182459.0,23.2477,23.2477,23.1301,23.1572,182459.0
2022-10-20 15:40:00,25.59,25.66,25.55,25.63,236184.0,23.1572,23.2206,23.121,23.1934,236184.0
2022-10-20 15:50:00,25.62,25.66,25.54,25.56,581312.0,23.1844,23.2206,23.112,23.1301,581312.0
2022-10-21 09:30:00,25.72,26.06,25.57,26.06,447892.0,23.2748,23.5825,23.1391,23.5825,447892.0
2022-10-21 09:40:00,26.06,26.37,26.01,26.37,237131.0,23.5825,23.8631,23.5373,23.8631,237131.0
2022-10-21 09:50:00,26.38,26.47,26.28,26.45,136527.0,23.8721,23.9535,23.7816,23.9354,136527.0
2022-10-21 10:00:00,26.46,26.72,26.42,26.7,254586.0,23.9445,24.1798,23.9083,24.1617,254586.0
2022-10-21 10:10:00,26.69,26.72,26.53,26.56,208209.0,24.1526,24.1798,24.0078,24.035,208209.0
2022-10-21 10:20:00,26.56,26.59,26.36,26.37,177389.0,24.035,24.0621,23.854,23.8631,177389.0
2022-10-21 10:30:00,26.37,26.42,26.26,26.3,155774.0,23.8631,23.9083,23.7635,23.7997,155774.0
2022-10-21 10:40:00,26.31,26.5,26.3,26.49,97521.0,23.8088,23.9807,23.7997,23.9716,97521.0
2022-10-21 10:50:00,26.48,26.5,26.32,26.33,115061.0,23.9626,23.9807,23.8178,23.8269,115061.0
2022-10-21 11:00:00,26.33,26.34,26.22,26.28,110109.0,23.8269,23.8359,23.7273,23.7816,110109.0
2022-10-21 11:10:00,26.28,26.32,26.21,26.21,123446.0,23.7816,23.8178,23.7183,23.7183,123446.0
2022-10-21 11:20:00,26.21,26.29,26.17,26.24,124753.0,23.7183,23.7907,23.6821,23.7454,124753.0
2022-10-21 11:30:00,26.25,26.39,26.24,26.33,93934.0,23.7545,23.8812,23.7454,23.8269,93934.0
2022-10-21 11:40:00,26.33,26.57,26.29,26.57,132386.0,23.8269,24.044,23.7907,24.044,132386.0
2022-10-21 11:50:00,26.57,26.58,26.49,26.57,109408.0,24.044,24.0531,23.9716,24.044,109408.0
2022-10-21 12:00:00,26.58,26.66,26.57,26.6,122314.0,24.0531,24.1255,24.044,24.0712,122314.0
2022-10-21 12:10:00,26.6,26.61,26.44,26.46,71096.0,24.0712,24.0802,23.9264,23.9445,71096.0
2022-10-21 12:20:00,26.46,26.55,26.41,26.44,270206.0,23.9445,24.0259,23.8992,23.9264,270206.0
2022-10-21 12:30:00,26.45,26.56,26.42,26.49,147408.0,23.9354,24.035,23.9083,23.9716,147408.0
2022-10-21 12:40:00,26.49,26.63,26.48,26.61,64810.0,23.9716,24.0983,23.9626,24.0802,64810.0
2022-10-21 12:50:00,26.62,26.63,26.49,26.5,159632.0,24.0893,24.0983,23.9716,23.9807,159632.0
2022-10-21 13:00:00,26.5,26.58,26.49,26.54,265872.0,23.9807,24.0531,23.9716,24.0169,265872.0
2022-10-21 13:10:00,26.54,26.6,26.52,26.6,92886.0,24.0169,24.0712,23.9988,24.0712,92886.0
2022-10-21 13:20:00,26.59,26.63,26.55,26.61,74539.0,24.0621,24.0983,24.0259,24.0802,74539.0
2022-10-21 13:30:00,26.61,26.66,26.59,26.65,94893.0,24.0802,24.1255,24.0621,24.1164,94893.0
2022-10-21 13:40:00,26.65,26.72,26.65,26.68,144398.0,24.1164,24.1798,24.1164,24.1436,144398.0
2022-10-21 13:50:00,26.68,26.7,26.65,26.68,85274.0,24.1436,24.1617,24.1164,24.1436,85274.0
2022-10-21 14:00:00,26.69,26.71,26.67,26.7,78508.0,24.1526,24.1707,24.1345,24.1617,78508.0
2022-10-21 14:10:00,26.7,26.7,26.57,26.59,97785.0,24.1617,24.1617,24.044,24.0621,97785.0
2022-10-21 14:20:00,26.59,26.61,26.55,26.6,95652.0,24.0621,24.0802,24.0259,24.0712,95652.0
2022-10-21 14:30:00,26.61,26.66,26.6,26.64,101214.0,24.0802,24.1255,24.0712,24.1074,101214.0
2022-10-21 14:40:00,26.64,26.64,26.58,26.61,78704.0,24.1074,24.1074,24.0531,24.0802,78704.0
2022-10-21 14:50:00,26.6,26.67,26.59,26.65,89827.0,24.0712,24.1345,24.0621,24.1164,89827.0
2022-10-21 15:00:00,26.66,26.71,26.63,26.67,170520.0,24.1255,24.1707,24.0983,24.1345,170520.0
2022-10-21 15:10:00,26.67,26.77,26.66,26.76,116530.0,24.1345,24.225,24.1255,24.216,116530.0
2022-10-21 15:20:00,26.76,26.83,26.75,26.82,110468.0,24.216,24.2793,24.2069,24.2703,110468.0
2022-10-21 15:30:00,26.81,26.82,26.76,26.81,223067.0,24.2612,24.2703,24.216,24.2612,223067.0
2022-10-21 15:40:00,26.81,26.84,26.74,26.78,332010.0,24.2612,24.2884,24.1979,24.2341,332010.0
2022-10-21 15:50:00,26.77,26.84,26.76,26.8,642035.0,24.225,24.2884,24.216,24.2522,642035.0
2022-10-24 09:30:00,27.0,27.13,26.86,27.06,190439.0,24.4332,24.5508,24.3065,24.4875,190439.0
2022-10-24 09:40:00,27.05,27.16,26.87,26.95,153887.0,24.4784,24.5779,24.3155,24.3879,153887.0
2022-10-24 09:50:00,26.95,27.08,26.9,27.02,93148.0,24.3879,24.5056,24.3427,24.4513,93148.0
2022-10-24 10:00:00,27.02,27.02,26.74,26.83,206266.0,24.4513,24.4513,24.1979,24.2793,206266.0
2022-10-24 10:10:00,26.82,26.94,26.8,26.88,75982.0,24.2703,24.3789,24.2522,24.3246,75982.0
2022-10-24 10:20:00,26.87,26.89,26.73,26.88,91369.0,24.3155,24.3336,24.1888,24.3246,91369.0
2022-10-24 10:30:00,26.88,26.98,26.83,26.91,105111.0,24.3246,24.4151,24.2793,24.3517,105111.0
2022-10-24 10:40:00,26.91,26.93,26.75,26.78,89488.0,24.3517,24.3698,24.2069,24.2341,89488.0
2022-10-24 10:50:00,26.79,27.04,26.79,27.02,91777.0,24.2431,24.4694,24.2431,24.4513,91777.0
2022-10-24 11:00:00,27.01,27.04,26.92,26.94,57588.0,24.4422,24.4694,24.3608,24.3789,57588.0
2022-10-24 11:10:00,26.94,27.0,26.82,26.91,128991.0,24.3789,24.4332,24.2703,24.3517,128991.0
2022-10-24 11:20:00,26.91,27.07,26.91,27.04,117582.0,24.3517,24.4965,24.3517,24.4694,117582.0
2022-10-24 11:30:00,27.03,27.1,26.96,27.07,78390.0,24.4603,24.5237,24.397,24.4965,78390.0
2022-10-24 11:40:00,27.07,27.1,27.0,27.09,83759.0,24.4965,24.5237,24.4332,24.5146,83759.0
2022-10-24 11:50:00,27.1,27.25,27.06,27.21,132284.0,24.5237,24.6594,24.4875,24.6232,132284.0
2022-10-24 12:00:00,27.21,27.22,27.13,27.16,89434.0,24.6232,24.6322,24.5508,24.5779,89434.0
2022-10-24 12:10:00,27.17,27.21,27.14,27.2,48189.0,24.587,24.6232,24.5598,24.6141,48189.0
2022-10-24 12:20:00,27.19,27.19,27.11,27.13,39870.0,24.6051,24.6051,24.5327,24.5508,39870.0
2022-10-24 12:30:00,27.13,27.22,27.1,27.16,63530.0,24.5508,24.6322,24.5237,24.5779,63530.0
2022-10-24 12:40:00,27.16,27.16,27.07,27.11,120118.0,24.5779,24.5779,24.4965,24.5327,120118.0
2022-10-24 12:50:00,27.1,27.16,27.06,27.06,33524.0,24.5237,24.5779,24.4875,24.4875,33524.0
2022-10-24 13:00:00,27.06,27.06,27.02,27.05,35620.0,24.4875,24.4875,24.4513,24.4784,35620.0
2022-10-24 13:10:00,27.05,27.05,26.99,27.01,48814.0,24.4784,24.4784,24.4241,24.4422,48814.0
2022-10-24 13:20:00,27.01,27.05,26.97,27.05,80366.0,24.4422,24.4784,24.406,24.4784,80366.0
2022-10-24 13:30:00,27.05,27.07,27.0,27.06,92550.0,24.4784,24.4965,24.4332,24.4875,92550.0
2022-10-24 13:40:00,27.06,27.09,27.02,27.05,61827.0,24.4875,24.5146,24.4513,24.4784,61827.0
2022-10-24 13:50:00,27.04,27.07,27.0,27.01,42136.0,24.4694,24.4965,24.4332,24.4422,42136.0
2022-10-24 14:00:00,27.02,27.09,26.98,27.08,54740.0,24.4513,24.5146,24.4151,24.5056,54740.0
2022-10-24 14:10:00,27.08,27.09,27.05,27.06,69881.0,24.5056,24.5146,24.4784,24.4875,69881.0
2022-10-24 14:20:00,27.07,27.12,27.04,27.11,37832.0,24.4965,24.5418,24.4694,24.5327,37832.0
2022-10-24 14:30:00,27.11,27.13,27.08,27.12,57844.0,24.5327,24.5508,24.5056,24.5418,57844.0
2022-10-24 14:40:00,27.11,27.17,27.08,27.16,94475.0,24.5327,24.587,24.5056,24.5779,94475.0
2022-10-24 14:50:00,27.16,27.16,27.11,27.14,56091.0,24.5779,24.5779,24.5327,24.5598,56091.0
2022-10-24 15:00:00,27.14,27.15,27.1,27.12,92349.0,24.5598,24.5689,24.5237,24.5418,92349.0
2022-10-24 15:10:00,27.12,27.22,27.12,27.21,84486.0,24.5418,24.6322,24.5418,24.6232,84486.0
2022-10-24 15:20:00,27.2,27.21,27.14,27.17,146282.0,24.6141,24.6232,24.5598,24.587,146282.0
2022-10-24 15:30:00,27.17,27.19,27.15,27.18,123012.0,24.587,24.6051,24.5689,24.596,123012.0
2022-10-24 15:40:00,27.17,27.18,27.06,27.07,215192.0,24.587,24.596,24.4875,24.4965,215192.0
2022-10-24 15:50:00,27.07,27.11,27.04,27.07,651388.0,24.4965,24.5327,24.4694,24.4965,651388.0
2022-10-25 09:30:00,26.91,27.02,26.84,27.01,274279.0,24.3517,24.4513,24.2884,24.4422,274279.0
2022-10-25 09:40:00,27.01,27.33,26.98,27.26,309949.0,24.4422,24.7318,24.4151,24.6684,309949.0
2022-10-25 09:50:00,27.26,27.37,27.17,27.28,156321.0,24.6684,24.768,24.587,24.6865,156321.0
2022-10-25 10:00:00,27.28,27.31,27.06,27.13,174143.0,24.6865,24.7137,24.4875,24.5508,174143.0
2022-10-25 10:10:00,27.13,27.15,27.04,27.04,208388.0,24.5508,24.5689,24.4694,24.4694,208388.0
2022-10-25 10:20:00,27.05,27.14,27.02,27.14,114393.0,24.4784,24.5598,24.4513,24.5598,114393.0
2022-10-25 10:30:00,27.14,27.16,27.0,27.06,118368.0,24.5598,24.5779,24.4332,24.4875,118368.0
2022-10-25 10:40:00,27.05,27.08,26.94,27.04,296334.0,24.4784,24.5056,24.3789,24.4694,296334.0
2022-10-25 10:50:00,27.04,27.13,27.04,27.05,103120.0,24.4694,24.5508,24.4694,24.4784,103120.0
2022-10-25 11:00:00,27.05,27.27,27.04,27.26,77389.0,24.4784,24.6775,24.4694,24.6684,77389.0
2022-10-25 11:10:00,27.27,27.38,27.24,27.36,103189.0,24.6775,24.777,24.6503,24.7589,103189.0
2022-10-25 11:20:00,27.36,27.38,27.33,27.34,65028.0,24.7589,24.777,24.7318,24.7408,65028.0
2022-10-25 11:30:00,27.35,27.42,27.34,27.41,106332.0,24.7499,24.8132,24.7408,24.8042,106332.0
2022-10-25 11:40:00,27.4,27.44,27.38,27.42,166296.0,24.7951,24.8313,24.777,24.8132,166296.0
2022-10-25 11:50:00,27.42,27.42,27.28,27.32,58788.0,24.8132,24.8132,24.6865,24.7227,58788.0
2022-10-25 12:00:00,27.32,27.34,27.28,27.32,59838.0,24.7227,24.7408,24.6865,24.7227,59838.0
2022-10-25 12:10:00,27.33,27.42,27.32,27.41,60675.0,24.7318,24.8132,24.7227,24.8042,60675.0
2022-10-25 12:20:00,27.42,27.43,27.34,27.38,121197.0,24.8132,24.8223,24.7408,24.777,121197.0
2022-10-25 12:30:00,27.38,27.38,27.32,27.37,55315.0,24.777,24.777,24.7227,24.768,55315.0
2022-10-25 12:40:00,27.37,27.39,27.34,27.35,62153.0,24.768,24.7861,24.7408,24.7499,62153.0
2022-10-25 12:50:00,27.35,27.37,27.31,27.34,49075.0,24.7499,24.768,24.7137,24.7408,49075.0
2022-10-25 13:00:00,27.35,27.4,27.31,27.33,75174.0,24.7499,24.7951,24.7137,24.7318,75174.0
2022-10-25 13:10:00,27.33,27.35,27.26,27.33,117057.0,24.7318,24.7499,24.6684,24.7318,117057.0
2022-10-25 13:20:00,27.33,27.37,27.29,27.33,95195.0,24.7318,24.768,24.6956,24.7318,95195.0
2022-10-25 13:30:00,27.34,27.38,27.28,27.29,74352.0,24.7408,24.777,24.6865,24.6956,74352.0
2022-10-25 13:40:00,27.29,27.3,27.22,27.26,64356.0,24.6956,24.7046,24.6322,24.6684,64356.0
2022-10-25 13:50:00,27.26,27.29,27.24,27.27,49693.0,24.6684,24.6956,24.6503,24.6775,49693.0
2022-10-25 14:00:00,27.28,27.35,27.27,27.34,60325.0,24.6865,24.7499,24.6775,24.7408,60325.0
2022-10-25 14:10:00,27.33,27.35,27.29,27.33,60658.0,24.7318,24.7499,24.6956,24.7318,60658.0
2022-10-25 14:20:00,27.33,27.41,27.3,27.41,94039.0,24.7318,24.8042,24.7046,24.8042,94039.0
2022-10-25 14:30:00,27.41,27.47,27.39,27.46,144714.0,24.8042,24.8585,24.7861,24.8494,144714.0
2022-10-25 14:40:00,27.46,27.47,27.38,27.39,145577.0,24.8494,24.8585,24.777,24.7861,145577.0
2022-10-25 14:50:00,27.39,27.44,27.38,27.4,83780.0,24.7861,24.8313,24.777,24.7951,83780.0
2022-10-25 15:00:00,27.41,27.46,27.4,27.46,77135.0,24.8042,24.8494,24.7951,24.8494,77135.0
2022-10-25 15:10:00,27.46,27.49,27.44,27.46,205807.0,24.8494,24.8766,24.8313,24.8494,205807.0
2022-10-25 15:20:00,27.46,27.51,27.45,27.51,108027.0,24.8494,24.8947,24.8404,24.8947,108027.0
2022-10-25 15:30:00,27.51,27.6,27.49,27.55,298152.0,24.8947,24.9761,24.8766,24.9309,298152.0
2022-10-25 15:40:00,27.55,27.57,27.52,27.57,316169.0,24.9309,24.949,24.9037,24.949,316169.0
2022-10-25 15:50:00,27.57,27.59,27.5,27.57,732043.0,24.949,24.9671,24.8856,24.949,732043.0
2022-10-26 09:30:00,27.13,27.31,27.04,27.2,248865.0,24.5508,24.7137,24.4694,24.6141,248865.0
2022-10-26 09:40:00,27.2,27.4,27.04,27.33,248015.0,24.6141,24.7951,24.4694,24.7318,248015.0
2022-10-26 09:50:00,27.33,27.46,27.31,27.37,104645.0,24.7318,24.8494,24.7137,24.768,104645.0
2022-10-26 10:00:00,27.37,27.58,27.37,27.55,126980.0,24.768,24.958,24.768,24.9309,126980.0
2022-10-26 10:10:00,27.55,27.64,27.5,27.55,94008.0,24.9309,25.0123,24.8856,24.9309,94008.0
2022-10-26 10:20:00,27.55,27.71,27.47,27.7,70988.0,24.9309,25.0757,24.8585,25.0666,70988.0
2022-10-26 10:30:00,27.7,27.72,27.63,27.71,82166.0,25.0666,25.0847,25.0033,25.0757,82166.0
2022-10-26 10:40:00,27.71,27.79,27.66,27.77,78765.0,25.0757,25.1481,25.0304,25.13,78765.0
2022-10-26 10:50:00,27.77,27.84,27.74,27.83,68777.0,25.13,25.1933,25.1028,25.1843,68777.0
2022-10-26 11:00:00,27.83,27.99,27.83,27.97,107391.0,25.1843,25.329,25.1843,25.3109,107391.0
2022-10-26 11:10:00,27.97,28.04,27.91,27.93,101528.0,25.3109,25.3743,25.2566,25.2747,101528.0
2022-10-26 11:20:00,27.93,27.93,27.8,27.81,125533.0,25.2747,25.2747,25.1571,25.1662,125533.0
2022-10-26 11:30:00,27.81,28.02,27.8,28.01,121128.0,25.1662,25.3562,25.1571,25.3471,121128.0
2022-10-26 11:40:00,28.0,28.02,27.93,27.98,114612.0,25.3381,25.3562,25.2747,25.32,114612.0
2022-10-26 11:50:00,27.97,27.98,27.86,27.93,101057.0,25.3109,25.32,25.2114,25.2747,101057.0
2022-10-26 12:00:00,27.93,28.03,27.93,28.03,158598.0,25.2747,25.3652,25.2747,25.3652,158598.0
2022-10-26 12:10:00,28.03,28.11,27.99,27.99,228143.0,25.3652,25.4376,25.329,25.329,228143.0
2022-10-26 12:20:00,27.98,28.0,27.84,27.85,277610.0,25.32,25.3381,25.1933,25.2024,277610.0
2022-10-26 12:30:00,27.84,27.86,27.75,27.76,102396.0,25.1933,25.2114,25.1119,25.1209,102396.0
2022-10-26 12:40:00,27.77,27.77,27.65,27.7,144648.0,25.13,25.13,25.0214,25.0666,144648.0
2022-10-26 12:50:00,27.69,27.7,27.51,27.55,176957.0,25.0576,25.0666,24.8947,24.9309,176957.0
2022-10-26 13:00:00,27.55,27.57,27.49,27.55,101918.0,24.9309,24.949,24.8766,24.9309,101918.0
2022-10-26 13:10:00,27.55,27.58,27.46,27.52,83355.0,24.9309,24.958,24.8494,24.9037,83355.0
2022-10-26 13:20:00,27.51,27.53,27.43,27.46,46448.0,24.8947,24.9128,24.8223,24.8494,46448.0
2022-10-26 13:30:00,27.46,27.47,27.4,27.44,72601.0,24.8494,24.8585,24.7951,24.8313,72601.0
2022-10-26 13:40:00,27.44,27.51,27.42,27.45,109258.0,24.8313,24.8947,24.8132,24.8404,109258.0
2022-10-26 13:50:00,27.45,27.57,27.44,27.55,100780.0,24.8404,24.949,24.8313,24.9309,100780.0
2022-10-26 14:00:00,27.55,27.6,27.53,27.55,198488.0,24.9309,24.9761,24.9128,24.9309,198488.0
2022-10-26 14:10:00,27.55,27.61,27.48,27.48,95272.0,24.9309,24.9852,24.8675,24.8675,95272.0
2022-10-26 14:20:00,27.48,27.49,27.37,27.38,97011.0,24.8675,24.8766,24.768,24.777,97011.0
2022-10-26 14:30:00,27.38,27.48,27.37,27.46,81294.0,24.777,24.8675,24.768,24.8494,81294.0
2022-10-26 14:40:00,27.45,27.45,27.38,27.42,62142.0,24.8404,24.8404,24.777,24.8132,62142.0
2022-10-26 14:50:00,27.42,27.48,27.39,27.47,94557.0,24.8132,24.8675,24.7861,24.8585,94557.0
2022-10-26 15:00:00,27.47,27.47,27.37,27.44,83767.0,24.8585,24.8585,24.768,24.8313,83767.0
2022-10-26 15:10:00,27.44,27.53,27.41,27.52,111495.0,24.8313,24.9128,24.8042,24.9037,111495.0
2022-10-26 15:20:00,27.52,27.53,27.47,27.51,73895.0,24.9037,24.9128,24.8585,24.8947,73895.0
2022-10-26 15:30:00,27.51,27.54,27.49,27.52,128811.0,24.8947,24.9218,24.8766,24.9037,128811.0
2022-10-26 15:40:00,27.52,27.58,27.46,27.53,326072.0,24.9037,24.958,24.8494,24.9128,326072.0
2022-10-26 15:50:00,27.53,27.54,27.46,27.48,520412.0,24.9128,24.9218,24.8494,24.8675,520412.0
2022-10-27 09:30:00,27.76,27.91,27.62,27.65,211154.0,25.1209,25.2566,24.9942,25.0214,211154.0
2022-10-27 09:40:00,27.64,27.66,27.43,27.48,85186.0,25.0123,25.0304,24.8223,24.8675,85186.0
2022-10-27 09:50:00,27.48,27.59,27.36,27.58,123204.0,24.8675,24.9671,24.7589,24.958,123204.0
2022-10-27 10:00:00,27.58,27.86,27.56,27.76,143855.0,24.958,25.2114,24.9399,25.1209,143855.0
2022-10-27 10:10:00,27.77,27.78,27.62,27.71,102845.0,25.13,25.139,24.9942,25.0757,102845.0
2022-10-27 10:20:00,27.72,27.76,27.63,27.68,85593.0,25.0847,25.1209,25.0033,25.0485,85593.0
2022-10-27 10:30:00,27.68,27.73,27.52,27.53,74584.0,25.0485,25.0938,24.9037,24.9128,74584.0
2022-10-27 10:40:00,27.52,27.56,27.44,27.52,78206.0,24.9037,24.9399,24.8313,24.9037,78206.0
2022-10-27 10:50:00,27.53,27.62,27.47,27.48,63262.0,24.9128,24.9942,24.8585,24.8675,63262.0
2022-10-27 11:00:00,27.47,27.58,27.46,27.55,127554.0,24.8585,24.958,24.8494,24.9309,127554.0
2022-10-27 11:10:00,27.55,27.57,27.42,27.45,61069.0,24.9309,24.949,24.8132,24.8404,61069.0
2022-10-27 11:20:00,27.45,27.56,27.42,27.51,64693.0,24.8404,24.9399,24.8132,24.8947,64693.0
2022-10-27 11:30:00,27.51,27.56,27.35,27.36,82424.0,24.8947,24.9399,24.7499,24.7589,82424.0
2022-10-27 11:40:00,27.36,27.39,27.32,27.32,98564.0,24.7589,24.7861,24.7227,24.7227,98564.0
2022-10-27 11:50:00,27.33,27.37,27.29,27.3,182044.0,24.7318,24.768,24.6956,24.7046,182044.0
2022-10-27 12:00:00,27.3,27.43,27.27,27.38,298108.0,24.7046,24.8223,24.6775,24.777,298108.0
2022-10-27 12:10:00,27.38,27.39,27.28,27.28,61805.0,24.777,24.7861,24.6865,24.6865,61805.0
2022-10-27 12:20:00,27.29,27.3,27.17,27.17,71422.0,24.6956,24.7046,24.587,24.587,71422.0
2022-10-27 12:30:00,27.16,27.24,27.16,27.23,77295.0,24.5779,24.6503,24.5779,24.6413,77295.0
2022-10-27 12:40:00,27.23,27.24,27.17,27.21,49332.0,24.6413,24.6503,24.587,24.6232,49332.0
2022-10-27 12:50:00,27.21,27.28,27.2,27.26,53514.0,24.6232,24.6865,24.6141,24.6684,53514.0
2022-10-27 13:00:00,27.27,27.36,27.21,27.36,60946.0,24.6775,24.7589,24.6232,24.7589,60946.0
2022-10-27 13:10:00,27.36,27.36,27.27,27.32,60108.0,24.7589,24.7589,24.6775,24.7227,60108.0
2022-10-27 13:20:00,27.32,27.34,27.26,27.27,49094.0,24.7227,24.7408,24.6684,24.6775,49094.0
2022-10-27 13:30:00,27.27,27.29,27.19,27.19,54963.0,24.6775,24.6956,24.6051,24.6051,54963.0
2022-10-27 13:40:00,27.2,27.24,27.17,27.18,35446.0,24.6141,24.6503,24.587,24.596,35446.0
2022-10-27 13:50:00,27.18,27.21,27.15,27.19,132563.0,24.596,24.6232,24.5689,24.6051,132563.0
2022-10-27 14:00:00,27.2,27.22,27.16,27.17,116120.0,24.6141,24.6322,24.5779,24.587,116120.0
2022-10-27 14:10:00,27.17,27.23,27.16,27.22,46936.0,24.587,24.6413,24.5779,24.6322,46936.0
2022-10-27 14:20:00,27.22,27.26,27.21,27.23,66106.0,24.6322,24.6684,24.6232,24.6413,66106.0
2022-10-27 14:30:00,27.23,27.24,27.18,27.18,47467.0,24.6413,24.6503,24.596,24.596,47467.0
2022-10-27 14:40:00,27.18,27.19,27.13,27.14,102156.0,24.596,24.6051,24.5508,24.5598,102156.0
2022-10-27 14:50:00,27.14,27.18,27.13,27.15,63653.0,24.5598,24.596,24.5508,24.5689,63653.0
2022-10-27 15:00:00,27.15,27.22,27.12,27.12,100880.0,24.5689,24.6322,24.5418,24.5418,100880.0
2022-10-27 15:10:00,27.13,27.19,27.11,27.17,107551.0,24.5508,24.6051,24.5327,24.587,107551.0
2022-10-27 15:20:00,27.16,27.2,27.12,27.16,159732.0,24.5779,24.6141,24.5418,24.5779,159732.0
2022-10-27 15:30:00,27.15,27.24,27.12,27.21,216881.0,24.5689,24.6503,24.5418,24.6232,216881.0
2022-10-27 15:40:00,27.21,27.24,27.18,27.22,187502.0,24.6232,24.6503,24.596,24.6322,187502.0
2022-10-27 15:50:00,27.23,27.24,27.16,27.23,785392.0,24.6413,24.6503,24.5779,24.6413,785392.0
2022-10-28 09:30:00,27.28,27.72,27.28,27.64,203551.0,24.6865,25.0847,24.6865,25.0123,203551.0
2022-10-28 09:40:00,27.65,27.81,27.62,27.78,349146.0,25.0214,25.1662,24.9942,25.139,349146.0
2022-10-28 09:50:00,27.77,27.77,27.63,27.67,237835.0,25.13,25.13,25.0033,25.0395,237835.0
2022-10-28 10:00:00,27.67,27.74,27.42,27.42,207540.0,25.0395,25.1028,24.8132,24.8132,207540.0
2022-10-28 10:10:00,27.41,27.59,27.3,27.56,164071.0,24.8042,24.9671,24.7046,24.9399,164071.0
2022-10-28 10:20:00,27.56,27.66,27.49,27.58,138646.0,24.9399,25.0304,24.8766,24.958,138646.0
2022-10-28 10:30:00,27.59,27.63,27.52,27.6,118240.0,24.9671,25.0033,24.9037,24.9761,118240.0
2022-10-28 10:40:00,27.6,27.7,27.55,27.69,75841.0,24.9761,25.0666,24.9309,25.0576,75841.0
2022-10-28 10:50:00,27.68,27.94,27.67,27.94,647692.0,25.0485,25.2838,25.0395,25.2838,647692.0
2022-10-28 11:00:00,27.95,27.98,27.88,27.94,275295.0,25.2928,25.32,25.2295,25.2838,275295.0
2022-10-28 11:10:00,27.94,28.02,27.93,28.02,208337.0,25.2838,25.3562,25.2747,25.3562,208337.0
2022-10-28 11:20:00,28.02,28.04,27.92,27.94,124799.0,25.3562,25.3743,25.2657,25.2838,124799.0
2022-10-28 11:30:00,27.93,28.01,27.9,28.01,123927.0,25.2747,25.3471,25.2476,25.3471,123927.0
2022-10-28 11:40:00,28.01,28.1,28.0,28.09,174782.0,25.3471,25.4286,25.3381,25.4195,174782.0
2022-10-28 11:50:00,28.09,28.09,27.93,27.95,81439.0,25.4195,25.4195,25.2747,25.2928,81439.0
2022-10-28 12:00:00,27.95,28.0,27.91,27.93,62182.0,25.2928,25.3381,25.2566,25.2747,62182.0
2022-10-28 12:10:00,27.93,28.05,27.92,28.04,73558.0,25.2747,25.3833,25.2657,25.3743,73558.0
2022-10-28 12:20:00,28.04,28.05,27.99,28.02,83161.0,25.3743,25.3833,25.329,25.3562,83161.0
2022-10-28 12:30:00,28.02,28.06,28.0,28.01,105676.0,25.3562,25.3924,25.3381,25.3471,105676.0
2022-10-28 12:40:00,28.02,28.04,27.95,28.02,151793.0,25.3562,25.3743,25.2928,25.3562,151793.0
2022-10-28 12:50:00,28.02,28.09,28.01,28.07,63695.0,25.3562,25.4195,25.3471,25.4014,63695.0
2022-10-28 13:00:00,28.07,28.09,28.03,28.08,54052.0,25.4014,25.4195,25.3652,25.4105,54052.0
2022-10-28 13:10:00,28.08,28.1,28.01,28.01,61541.0,25.4105,25.4286,25.3471,25.3471,61541.0
2022-10-28 13:20:00,28.01,28.03,27.98,28.01,61881.0,25.3471,25.3652,25.32,25.3471,61881.0
2022-10-28 13:30:00,28.02,28.07,28.01,28.07,51297.0,25.3562,25.4014,25.3471,25.4014,51297.0
2022-10-28 13:40:00,28.07,28.1,28.05,28.07,48666.0,25.4014,25.4286,25.3833,25.4014,48666.0
2022-10-28 13:50:00,28.07,28.12,28.07,28.09,70654.0,25.4014,25.4467,25.4014,25.4195,70654.0
2022-10-28 14:00:00,28.09,28.11,28.02,28.03,84079.0,25.4195,25.4376,25.3562,25.3652,84079.0
2022-10-28 14:10:00,28.03,28.04,27.95,28.03,175395.0,25.3652,25.3743,25.2928,25.3652,175395.0
2022-10-28 14:20:00,28.02,28.04,27.98,28.01,72302.0,25.3562,25.3743,25.32,25.3471,72302.0
2022-10-28 14:30:00,28.01,28.07,27.99,28.03,63146.0,25.3471,25.4014,25.329,25.3652,63146.0
2022-10-28 14:40:00,28.03,28.08,28.01,28.05,85403.0,25.3652,25.4105,25.3471,25.3833,85403.0
2022-10-28 14:50:00,28.05,28.08,28.03,28.06,108881.0,25.3833,25.4105,25.3652,25.3924,108881.0
2022-10-28 15:00:00,28.05,28.08,27.98,28.01,99928.0,25.3833,25.4105,25.32,25.3471,99928.0
2022-10-28 15:10:00,28.01,28.06,28.0,28.02,104094.0,25.3471,25.3924,25.3381,25.3562,104094.0
2022-10-28 15:20:00,28.02,28.07,28.0,28.03,167799.0,25.3562,25.4014,25.3381,25.3652,167799.0
2022-10-28 15:30:00,28.04,28.06,27.99,28.05,206316.0,25.3743,25.3924,25.329,25.3833,206316.0
2022-10-28 15:40:00,28.04,28.09,28.0,28.03,238361.0,25.3743,25.4195,25.3381,25.3652,238361.0
2022-10-28 15:50:00,28.03,28.07,27.99,28.04,782252.0,25.3652,25.4014,25.329,25.3743,782252.0
2022-10-31 09:30:00,27.79,27.79,27.56,27.75,209353.0,25.1481,25.1481,24.9399,25.1119,209353.0
2022-10-31 09:40:00,27.75,27.84,27.55,27.56,105852.0,25.1119,25.1933,24.9309,24.9399,105852.0
2022-10-31 09:50:00,27.55,27.66,27.53,27.55,81730.0,24.9309,25.0304,24.9128,24.9309,81730.0
2022-10-31 10:00:00,27.55,27.79,27.54,27.62,141201.0,24.9309,25.1481,24.9218,24.9942,141201.0
2022-10-31 10:10:00,27.61,27.8,27.6,27.79,67511.0,24.9852,25.1571,24.9761,25.1481,67511.0
2022-10-31 10:20:00,27.79,27.8,27.66,27.71,64898.0,25.1481,25.1571,25.0304,25.0757,64898.0
2022-10-31 10:30:00,27.71,27.75,27.6,27.69,52003.0,25.0757,25.1119,24.9761,25.0576,52003.0
2022-10-31 10:40:00,27.69,27.81,27.68,27.74,91989.0,25.0576,25.1662,25.0485,25.1028,91989.0
2022-10-31 10:50:00,27.73,27.75,27.64,27.71,71519.0,25.0938,25.1119,25.0123,25.0757,71519.0
2022-10-31 11:00:00,27.7,27.8,27.69,27.76,61310.0,25.0666,25.1571,25.0576,25.1209,61310.0
2022-10-31 11:10:00,27.76,27.77,27.69,27.74,83393.0,25.1209,25.13,25.0576,25.1028,83393.0
2022-10-31 11:20:00,27.75,27.83,27.72,27.8,41909.0,25.1119,25.1843,25.0847,25.1571,41909.0
2022-10-31 11:30:00,27.79,27.8,27.76,27.77,63607.0,25.1481,25.1571,25.1209,25.13,63607.0
2022-10-31 11:40:00,27.77,27.89,27.77,27.87,68271.0,25.13,25.2385,25.13,25.2204,68271.0
2022-10-31 11:50:00,27.86,27.89,27.7,27.76,70640.0,25.2114,25.2385,25.0666,25.1209,70640.0
2022-10-31 12:00:00,27.77,27.78,27.72,27.73,37118.0,25.13,25.139,25.0847,25.0938,37118.0
2022-10-31 12:10:00,27.73,27.86,27.72,27.82,60129.0,25.0938,25.2114,25.0847,25.1752,60129.0
2022-10-31 12:20:00,27.81,27.85,27.75,27.79,45918.0,25.1662,25.2024,25.1119,25.1481,45918.0
2022-10-31 12:30:00,27.78,27.78,27.7,27.72,31265.0,25.139,25.139,25.0666,25.0847,31265.0
2022-10-31 12:40:00,27.71,27.73,27.66,27.71,36376.0,25.0757,25.0938,25.0304,25.0757,36376.0
2022-10-31 12:50:00,27.7,27.78,27.7,27.75,48101.0,25.0666,25.139,25.0666,25.1119,48101.0
2022-10-31 13:00:00,27.75,27.78,27.71,27.76,43272.0,25.1119,25.139,25.0757,25.1209,43272.0
2022-10-31 13:10:00,27.76,27.82,27.72,27.82,42711.0,25.1209,25.1752,25.0847,25.1752,42711.0
2022-10-31 13:20:00,27.81,27.85,27.8,27.84,30638.0,25.1662,25.2024,25.1571,25.1933,30638.0
2022-10-31 13:30:00,27.83,27.84,27.79,27.8,47202.0,25.1843,25.1933,25.1481,25.1571,47202.0
2022-10-31 13:40:00,27.8,27.81,27.74,27.75,38096.0,25.1571,25.1662,25.1028,25.1119,38096.0
2022-10-31 13:50:00,27.76,27.79,27.73,27.78,67135.0,25.1209,25.1481,25.0938,25.139,67135.0
2022-10-31 14:00:00,27.78,27.85,27.74,27.74,68833.0,25.139,25.2024,25.1028,25.1028,68833.0
2022-10-31 14:10:00,27.74,27.8,27.73,27.78,40793.0,25.1028,25.1571,25.0938,25.139,40793.0
2022-10-31 14:20:00,27.77,27.82,27.76,27.8,36721.0,25.13,25.1752,25.1209,25.1571,36721.0
2022-10-31 14:30:00,27.8,27.86,27.79,27.84,60780.0,25.1571,25.2114,25.1481,25.1933,60780.0
2022-10-31 14:40:00,27.84,27.85,27.79,27.8,52379.0,25.1933,25.2024,25.1481,25.1571,52379.0
2022-10-31 14:50:00,27.79,27.81,27.72,27.74,45903.0,25.1481,25.1662,25.0847,25.1028,45903.0
2022-10-31 15:00:00,27.75,27.75,27.63,27.66,82327.0,25.1119,25.1119,25.0033,25.0304,82327.0
2022-10-31 15:10:00,27.66,27.7,27.63,27.64,97650.0,25.0304,25.0666,25.0033,25.0123,97650.0
2022-10-31 15:20:00,27.65,27.65,27.58,27.6,117180.0,25.0214,25.0214,24.958,24.9761,117180.0
2022-10-31 15:30:00,27.59,27.68,27.56,27.66,107183.0,24.9671,25.0485,24.9399,25.0304,107183.0
2022-10-31 15:40:00,27.66,27.68,27.6,27.61,112976.0,25.0304,25.0485,24.9761,24.9852,112976.0
2022-10-31 15:50:00,27.61,27.64,27.56,27.6,722465.0,24.9852,25.0123,24.9399,24.9761,722465.0
2022-11-01 09:30:00,27.94,28.07,27.76,27.79,161208.0,25.2838,25.4014,25.1209,25.1481,161208.0
2022-11-01 09:40:00,27.79,27.83,27.59,27.7,113031.0,25.1481,25.1843,24.9671,25.0666,113031.0
2022-11-01 09:50:00,27.7,27.72,27.61,27.65,90173.0,25.0666,25.0847,24.9852,25.0214,90173.0
2022-11-01 10:00:00,27.66,27.73,27.54,27.54,167019.0,25.0304,25.0938,24.9218,24.9218,167019.0
2022-11-01 10:10:00,27.55,27.66,27.51,27.6,85654.0,24.9309,25.0304,24.8947,24.9761,85654.0
2022-11-01 10:20:00,27.6,27.7,27.55,27.63,89989.0,24.9761,25.0666,24.9309,25.0033,89989.0
2022-11-01 10:30:00,27.64,27.66,27.53,27.53,112099.0,25.0123,25.0304,24.9128,24.9128,112099.0
2022-11-01 10:40:00,27.53,27.53,27.37,27.49,189292.0,24.9128,24.9128,24.768,24.8766,189292.0
2022-11-01 10:50:00,27.49,27.55,27.45,27.49,105028.0,24.8766,24.9309,24.8404,24.8766,105028.0
2022-11-01 11:00:00,27.48,27.6,27.47,27.59,89324.0,24.8675,24.9761,24.8585,24.9671,89324.0
2022-11-01 11:10:00,27.59,27.67,27.57,27.59,106244.0,24.9671,25.0395,24.949,24.9671,106244.0
2022-11-01 11:20:00,27.58,27.69,27.57,27.69,60296.0,24.958,25.0576,24.949,25.0576,60296.0
2022-11-01 11:30:00,27.69,27.71,27.55,27.59,63262.0,25.0576,25.0757,24.9309,24.9671,63262.0
2022-11-01 11:40:00,27.6,27.65,27.54,27.63,50415.0,24.9761,25.0214,24.9218,25.0033,50415.0
2022-11-01 11:50:00,27.63,27.72,27.62,27.71,43694.0,25.0033,25.0847,24.9942,25.0757,43694.0
2022-11-01 12:00:00,27.71,27.81,27.69,27.75,50349.0,25.0757,25.1662,25.0576,25.1119,50349.0
2022-11-01 12:10:00,27.75,27.78,27.7,27.73,44966.0,25.1119,25.139,25.0666,25.0938,44966.0
2022-11-01 12:20:00,27.73,27.79,27.71,27.75,53068.0,25.0938,25.1481,25.0757,25.1119,53068.0
2022-11-01 12:30:00,27.75,27.77,27.7,27.76,59530.0,25.1119,25.13,25.0666,25.1209,59530.0
2022-11-01 12:40:00,27.76,27.82,27.74,27.81,44668.0,25.1209,25.1752,25.1028,25.1662,44668.0
2022-11-01 12:50:00,27.81,27.82,27.75,27.8,27514.0,25.1662,25.1752,25.1119,25.1571,27514.0
2022-11-01 13:00:00,27.8,27.84,27.72,27.75,92815.0,25.1571,25.1933,25.0847,25.1119,92815.0
2022-11-01 13:10:00,27.75,27.86,27.74,27.82,58610.0,25.1119,25.2114,25.1028,25.1752,58610.0
2022-11-01 13:20:00,27.82,27.82,27.74,27.78,90497.0,25.1752,25.1752,25.1028,25.139,90497.0
2022-11-01 13:30:00,27.78,27.79,27.72,27.74,48254.0,25.139,25.1481,25.0847,25.1028,48254.0
2022-11-01 13:40:00,27.74,27.84,27.73,27.8,54725.0,25.1028,25.1933,25.0938,25.1571,54725.0
2022-11-01 13:50:00,27.81,27.83,27.77,27.8,63578.0,25.1662,25.1843,25.13,25.1571,63578.0
2022-11-01 14:00:00,27.8,27.85,27.74,27.85,59182.0,25.1571,25.2024,25.1028,25.2024,59182.0
2022-11-01 14:10:00,27.84,27.86,27.82,27.85,60355.0,25.1933,25.2114,25.1752,25.2024,60355.0
2022-11-01 14:20:00,27.85,27.86,27.79,27.85,56296.0,25.2024,25.2114,25.1481,25.2024,56296.0
2022-11-01 14:30:00,27.85,27.87,27.81,27.83,47285.0,25.2024,25.2204,25.1662,25.1843,47285.0
2022-11-01 14:40:00,27.83,27.85,27.8,27.84,77300.0,25.1843,25.2024,25.1571,25.1933,77300.0
2022-11-01 14:50:00,27.84,27.93,27.83,27.93,63673.0,25.1933,25.2747,25.1843,25.2747,63673.0
2022-11-01 15:00:00,27.92,27.97,27.89,27.96,80637.0,25.2657,25.3109,25.2385,25.3019,80637.0
2022-11-01 15:10:00,27.96,27.96,27.87,27.91,134571.0,25.3019,25.3019,25.2204,25.2566,134571.0
2022-11-01 15:20:00,27.91,27.94,27.86,27.87,110772.0,25.2566,25.2838,25.2114,25.2204,110772.0
2022-11-01 15:30:00,27.88,27.88,27.83,27.84,107076.0,25.2295,25.2295,25.1843,25.1933,107076.0
2022-11-01 15:40:00,27.83,27.91,27.82,27.91,169518.0,25.1843,25.2566,25.1752,25.2566,169518.0
2022-11-01 15:50:00,27.91,27.92,27.83,27.84,523113.0,25.2566,25.2657,25.1843,25.1933,523113.0
2022-11-02 09:30:00,27.78,27.88,27.7,27.78,129519.0,25.139,25.2295,25.0666,25.139,129519.0
2022-11-02 09:40:00,27.77,27.88,27.72,27.74,83449.0,25.13,25.2295,25.0847,25.1028,83449.0
2022-11-02 09:50:00,27.73,27.79,27.71,27.71,37848.0,25.0938,25.1481,25.0757,25.0757,37848.0
2022-11-02 10:00:00,27.71,27.89,27.71,27.82,50991.0,25.0757,25.2385,25.0757,25.1752,50991.0
2022-11-02 10:10:00,27.82,27.85,27.75,27.8,40640.0,25.1752,25.2024,25.1119,25.1571,40640.0
2022-11-02 10:20:00,27.8,27.8,27.7,27.74,48861.0,25.1571,25.1571,25.0666,25.1028,48861.0
2022-11-02 10:30:00,27.73,27.77,27.68,27.75,57971.0,25.0938,25.13,25.0485,25.1119,57971.0
2022-11-02 10:40:00,27.76,27.82,27.72,27.76,41993.0,25.1209,25.1752,25.0847,25.1209,41993.0
2022-11-02 10:50:00,27.76,27.83,27.71,27.79,40371.0,25.1209,25.1843,25.0757,25.1481,40371.0
2022-11-02 11:00:00,27.78,27.84,27.77,27.8,85301.0,25.139,25.1933,25.13,25.1571,85301.0
2022-11-02 11:10:00,27.8,27.82,27.73,27.74,46904.0,25.1571,25.1752,25.0938,25.1028,46904.0
2022-11-02 11:20:00,27.73,27.78,27.71,27.75,51559.0,25.0938,25.139,25.0757,25.1119,51559.0
2022-11-02 11:30:00,27.75,27.81,27.75,27.76,37168.0,25.1119,25.1662,25.1119,25.1209,37168.0
2022-11-02 11:40:00,27.75,27.77,27.71,27.75,72722.0,25.1119,25.13,25.0757,25.1119,72722.0
2022-11-02 11:50:00,27.75,27.79,27.7,27.7,30549.0,25.1119,25.1481,25.0666,25.0666,30549.0
2022-11-02 12:00:00,27.71,27.71,27.62,27.63,65780.0,25.0757,25.0757,24.9942,25.0033,65780.0
2022-11-02 12:10:00,27.63,27.65,27.59,27.62,57430.0,25.0033,25.0214,24.9671,24.9942,57430.0
2022-11-02 12:20:00,27.62,27.63,27.57,27.6,91135.0,24.9942,25.0033,24.949,24.9761,91135.0
2022-11-02 12:30:00,27.6,27.61,27.51,27.52,93859.0,24.9761,24.9852,24.8947,24.9037,93859.0
2022-11-02 12:40:00,27.51,27.62,27.51,27.6,52928.0,24.8947,24.9942,24.8947,24.9761,52928.0
2022-11-02 12:50:00,27.6,27.63,27.57,27.62,36782.0,24.9761,25.0033,24.949,24.9942,36782.0
2022-11-02 13:00:00,27.61,27.63,27.59,27.63,25436.0,24.9852,25.0033,24.9671,25.0033,25436.0
2022-11-02 13:10:00,27.62,27.64,27.55,27.55,59984.0,24.9942,25.0123,24.9309,24.9309,59984.0
2022-11-02 13:20:00,27.55,27.56,27.49,27.56,37278.0,24.9309,24.9399,24.8766,24.9399,37278.0
2022-11-02 13:30:00,27.55,27.6,27.54,27.58,42325.0,24.9309,24.9761,24.9218,24.958,42325.0
2022-11-02 13:40:00,27.59,27.64,27.58,27.63,50693.0,24.9671,25.0123,24.958,25.0033,50693.0
2022-11-02 13:50:00,27.62,27.65,27.57,27.62,42946.0,24.9942,25.0214,24.949,24.9942,42946.0
2022-11-02 14:00:00,27.62,28.01,27.56,27.92,114996.0,24.9942,25.3471,24.9399,25.2657,114996.0
2022-11-02 14:10:00,27.92,27.97,27.81,27.88,94186.0,25.2657,25.3109,25.1662,25.2295,94186.0
2022-11-02 14:20:00,27.88,28.01,27.85,28.01,42735.0,25.2295,25.3471,25.2024,25.3471,42735.0
2022-11-02 14:30:00,28.02,28.07,27.57,27.74,359209.0,25.3562,25.4014,24.949,25.1028,359209.0
2022-11-02 14:40:00,27.74,27.95,27.64,27.67,244342.0,25.1028,25.2928,25.0123,25.0395,244342.0
2022-11-02 14:50:00,27.67,27.7,27.29,27.38,279712.0,25.0395,25.0666,24.6956,24.777,279712.0
2022-11-02 15:00:00,27.38,27.58,27.33,27.55,161482.0,24.777,24.958,24.7318,24.9309,161482.0
2022-11-02 15:10:00,27.54,27.56,27.3,27.3,154715.0,24.9218,24.9399,24.7046,24.7046,154715.0
2022-11-02 15:20:00,27.3,27.31,27.01,27.08,298177.0,24.7046,24.7137,24.4422,24.5056,298177.0
2022-11-02 15:30:00,27.07,27.11,27.0,27.07,187474.0,24.4965,24.5327,24.4332,24.4965,187474.0
2022-11-02 15:40:00,27.08,27.13,27.03,27.07,240466.0,24.5056,24.5508,24.4603,24.4965,240466.0
2022-11-02 15:50:00,27.07,27.08,26.98,26.98,646122.0,24.4965,24.5056,24.4151,24.4151,646122.0
2022-11-03 09:30:00,26.7,26.82,26.51,26.53,144996.0,24.1617,24.2703,23.9897,24.0078,144996.0
2022-11-03 09:40:00,26.51,26.57,26.39,26.43,116585.0,23.9897,24.044,23.8812,23.9173,116585.0
2022-11-03 09:50:00,26.43,26.44,26.2,26.21,131210.0,23.9173,23.9264,23.7092,23.7183,131210.0
2022-11-03 10:00:00,26.21,26.4,26.21,26.34,101221.0,23.7183,23.8902,23.7183,23.8359,101221.0
2022-11-03 10:10:00,26.33,26.58,26.33,26.45,102556.0,23.8269,24.0531,23.8269,23.9354,102556.0
2022-11-03 10:20:00,26.44,26.56,26.38,26.55,74413.0,23.9264,24.035,23.8721,24.0259,74413.0
2022-11-03 10:30:00,26.55,26.57,26.42,26.51,129245.0,24.0259,24.044,23.9083,23.9897,129245.0
2022-11-03 10:40:00,26.51,26.7,26.48,26.7,83083.0,23.9897,24.1617,23.9626,24.1617,83083.0
2022-11-03 10:50:00,26.69,26.72,26.63,26.7,90458.0,24.1526,24.1798,24.0983,24.1617,90458.0
2022-11-03 11:00:00,26.7,26.71,26.57,26.6,114757.0,24.1617,24.1707,24.044,24.0712,114757.0
2022-11-03 11:10:00,26.6,26.66,26.56,26.61,95845.0,24.0712,24.1255,24.035,24.0802,95845.0
2022-11-03 11:20:00,26.61,26.72,26.61,26.64,62199.0,24.0802,24.1798,24.0802,24.1074,62199.0
2022-11-03 11:30:00,26.63,26.7,26.58,26.7,56565.0,24.0983,24.1617,24.0531,24.1617,56565.0
2022-11-03 11:40:00,26.69,26.76,26.68,26.69,51538.0,24.1526,24.216,24.1436,24.1526,51538.0
2022-11-03 11:50:00,26.68,26.68,26.64,26.67,41199.0,24.1436,24.1436,24.1074,24.1345,41199.0
2022-11-03 12:00:00,26.67,26.74,26.64,26.7,48449.0,24.1345,24.1979,24.1074,24.1617,48449.0
2022-11-03 12:10:00,26.69,26.83,26.69,26.82,84678.0,24.1526,24.2793,24.1526,24.2703,84678.0
2022-11-03 12:20:00,26.82,26.84,26.78,26.79,55590.0,24.2703,24.2884,24.2341,24.2431,55590.0
2022-11-03 12:30:00,26.78,26.79,26.68,26.69,53675.0,24.2341,24.2431,24.1436,24.1526,53675.0
2022-11-03 12:40:00,26.7,26.82,26.69,26.81,69726.0,24.1617,24.2703,24.1526,24.2612,69726.0
2022-11-03 12:50:00,26.81,26.91,26.81,26.9,73086.0,24.2612,24.3517,24.2612,24.3427,73086.0
2022-11-03 13:00:00,26.89,26.91,26.77,26.81,58079.0,24.3336,24.3517,24.225,24.2612,58079.0
2022-11-03 13:10:00,26.8,26.84,26.78,26.81,35981.0,24.2522,24.2884,24.2341,24.2612,35981.0
2022-11-03 13:20:00,26.81,26.81,26.72,26.75,41497.0,24.2612,24.2612,24.1798,24.2069,41497.0
2022-11-03 13:30:00,26.75,26.82,26.72,26.8,85452.0,24.2069,24.2703,24.1798,24.2522,85452.0
2022-11-03 13:40:00,26.81,26.82,26.75,26.76,219434.0,24.2612,24.2703,24.2069,24.216,219434.0
2022-11-03 13:50:00,26.77,26.77,26.7,26.71,52268.0,24.225,24.225,24.1617,24.1707,52268.0
2022-11-03 14:00:00,26.71,26.74,26.69,26.71,90388.0,24.1707,24.1979,24.1526,24.1707,90388.0
2022-11-03 14:10:00,26.71,26.72,26.66,26.72,59451.0,24.1707,24.1798,24.1255,24.1798,59451.0
2022-11-03 14:20:00,26.74,26.81,26.73,26.8,68549.0,24.1979,24.2612,24.1888,24.2522,68549.0
2022-11-03 14:30:00,26.79,26.84,26.77,26.81,79780.0,24.2431,24.2884,24.225,24.2612,79780.0
2022-11-03 14:40:00,26.82,26.84,26.75,26.84,67217.0,24.2703,24.2884,24.2069,24.2884,67217.0
2022-11-03 14:50:00,26.83,26.86,26.81,26.86,53513.0,24.2793,24.3065,24.2612,24.3065,53513.0
2022-11-03 15:00:00,26.86,26.87,26.77,26.8,90943.0,24.3065,24.3155,24.225,24.2522,90943.0
2022-11-03 15:10:00,26.8,26.83,26.78,26.79,88481.0,24.2522,24.2793,24.2341,24.2431,88481.0
2022-11-03 15:20:00,26.79,26.83,26.78,26.82,100980.0,24.2431,24.2793,24.2341,24.2703,100980.0
2022-11-03 15:30:00,26.82,26.86,26.79,26.8,176381.0,24.2703,24.3065,24.2431,24.2522,176381.0
2022-11-03 15:40:00,26.8,26.82,26.69,26.72,272533.0,24.2522,24.2703,24.1526,24.1798,272533.0
2022-11-03 15:50:00,26.73,26.74,26.65,26.66,546083.0,24.1888,24.1979,24.1164,24.1255,546083.0
2022-11-04 09:30:00,27.37,27.74,27.22,27.62,226847.0,24.768,25.1028,24.6322,24.9942,226847.0
2022-11-04 09:40:00,27.63,27.73,27.55,27.67,283883.0,25.0033,25.0938,24.9309,25.0395,283883.0
2022-11-04 09:50:00,27.68,27.74,27.59,27.74,228450.0,25.0485,25.1028,24.9671,25.1028,228450.0
2022-11-04 10:00:00,27.74,27.83,27.67,27.72,187053.0,25.1028,25.1843,25.0395,25.0847,187053.0
2022-11-04 10:10:00,27.73,27.94,27.7,27.92,340012.0,25.0938,25.2838,25.0666,25.2657,340012.0
2022-11-04 10:20:00,27.92,28.09,27.82,28.04,379609.0,25.2657,25.4195,25.1752,25.3743,379609.0
2022-11-04 10:30:00,28.05,28.11,27.94,27.95,218111.0,25.3833,25.4376,25.2838,25.2928,218111.0
2022-11-04 10:40:00,27.95,28.06,27.93,28.0,85276.0,25.2928,25.3924,25.2747,25.3381,85276.0
2022-11-04 10:50:00,27.99,28.02,27.88,27.96,131630.0,25.329,25.3562,25.2295,25.3019,131630.0
2022-11-04 11:00:00,27.96,28.08,27.94,27.97,438299.0,25.3019,25.4105,25.2838,25.3109,438299.0
2022-11-04 11:10:00,27.97,27.97,27.75,27.83,154629.0,25.3109,25.3109,25.1119,25.1843,154629.0
2022-11-04 11:20:00,27.84,27.88,27.68,27.69,441546.0,25.1933,25.2295,25.0485,25.0576,441546.0
2022-11-04 11:30:00,27.67,27.71,27.55,27.55,88810.0,25.0395,25.0757,24.9309,24.9309,88810.0
2022-11-04 11:40:00,27.56,27.57,27.41,27.41,78030.0,24.9399,24.949,24.8042,24.8042,78030.0
2022-11-04 11:50:00,27.41,27.41,27.24,27.31,215311.0,24.8042,24.8042,24.6503,24.7137,215311.0
2022-11-04 12:00:00,27.31,27.38,27.25,27.36,459100.0,24.7137,24.777,24.6594,24.7589,459100.0
2022-11-04 12:10:00,27.35,27.47,27.24,27.46,123793.0,24.7499,24.8585,24.6503,24.8494,123793.0
2022-11-04 12:20:00,27.46,27.66,27.41,27.64,662285.0,24.8494,25.0304,24.8042,25.0123,662285.0
2022-11-04 12:30:00,27.64,27.64,27.5,27.5,106958.0,25.0123,25.0123,24.8856,24.8856,106958.0
2022-11-04 12:40:00,27.49,27.56,27.4,27.55,256194.0,24.8766,24.9399,24.7951,24.9309,256194.0
2022-11-04 12:50:00,27.55,27.63,27.54,27.57,184083.0,24.9309,25.0033,24.9218,24.949,184083.0
2022-11-04 13:00:00,27.56,27.63,27.51,27.59,509152.0,24.9399,25.0033,24.8947,24.9671,509152.0
2022-11-04 13:10:00,27.59,27.76,27.58,27.69,214022.0,24.9671,25.1209,24.958,25.0576,214022.0
2022-11-04 13:20:00,27.69,27.72,27.64,27.7,175755.0,25.0576,25.0847,25.0123,25.0666,175755.0
2022-11-04 13:30:00,27.69,27.7,27.59,27.66,263615.0,25.0576,25.0666,24.9671,25.0304,263615.0
2022-11-04 13:40:00,27.66,27.78,27.64,27.77,413096.0,25.0304,25.139,25.0123,25.13,413096.0
2022-11-04 13:50:00,27.77,27.78,27.69,27.71,136264.0,25.13,25.139,25.0576,25.0757,136264.0
2022-11-04 14:00:00,27.72,27.75,27.59,27.6,128580.0,25.0847,25.1119,24.9671,24.9761,128580.0
2022-11-04 14:10:00,27.6,27.77,27.58,27.77,103859.0,24.9761,25.13,24.958,25.13,103859.0
2022-11-04 14:20:00,27.77,27.85,27.69,27.83,196360.0,25.13,25.2024,25.0576,25.1843,196360.0
2022-11-04 14:30:00,27.83,27.93,27.81,27.91,169955.0,25.1843,25.2747,25.1662,25.2566,169955.0
2022-11-04 14:40:00,27.92,28.07,27.91,28.03,295687.0,25.2657,25.4014,25.2566,25.3652,295687.0
2022-11-04 14:50:00,28.04,28.15,28.0,28.14,262509.0,25.3743,25.4738,25.3381,25.4648,262509.0
2022-11-04 15:00:00,28.15,28.2,28.09,28.19,252344.0,25.4738,25.5191,25.4195,25.51,252344.0
2022-11-04 15:10:00,28.19,28.26,28.18,28.24,194338.0,25.51,25.5734,25.501,25.5553,194338.0
2022-11-04 15:20:00,28.24,28.24,28.13,28.19,193232.0,25.5553,25.5553,25.4557,25.51,193232.0
2022-11-04 15:30:00,28.19,28.27,28.14,28.17,326669.0,25.51,25.5824,25.4648,25.4919,326669.0
2022-11-04 15:40:00,28.17,28.3,28.12,28.25,410389.0,25.4919,25.6096,25.4467,25.5643,410389.0
2022-11-04 15:50:00,28.25,28.31,28.17,28.3,1176010.0,25.5643,25.6186,25.4919,25.6096,1176010.0
2022-11-07 09:30:00,28.35,28.53,28.35,28.43,190368.0,25.6548,25.8177,25.6548,25.7272,190368.0
2022-11-07 09:40:00,28.43,28.6,28.35,28.38,449439.0,25.7272,25.881,25.6548,25.682,449439.0
2022-11-07 09:50:00,28.38,28.41,28.26,28.31,460269.0,25.682,25.7091,25.5734,25.6186,460269.0
2022-11-07 10:00:00,28.31,28.5,28.27,28.5,175500.0,25.6186,25.7906,25.5824,25.7906,175500.0
2022-11-07 10:10:00,28.5,28.67,28.43,28.61,211060.0,25.7906,25.9444,25.7272,25.8901,211060.0
2022-11-07 10:20:00,28.61,28.61,28.34,28.44,233606.0,25.8901,25.8901,25.6458,25.7363,233606.0
2022-11-07 10:30:00,28.44,28.52,28.31,28.33,356496.0,25.7363,25.8087,25.6186,25.6367,356496.0
2022-11-07 10:40:00,28.32,28.4,28.31,28.36,221448.0,25.6277,25.7001,25.6186,25.6639,221448.0
2022-11-07 10:50:00,28.36,28.43,28.33,28.41,128780.0,25.6639,25.7272,25.6367,25.7091,128780.0
2022-11-07 11:00:00,28.41,28.53,28.38,28.49,108583.0,25.7091,25.8177,25.682,25.7815,108583.0
2022-11-07 11:10:00,28.48,28.49,28.37,28.4,183444.0,25.7725,25.7815,25.6729,25.7001,183444.0
2022-11-07 11:20:00,28.4,28.46,28.36,28.42,185970.0,25.7001,25.7544,25.6639,25.7182,185970.0
2022-11-07 11:30:00,28.43,28.52,28.42,28.51,109369.0,25.7272,25.8087,25.7182,25.7996,109369.0
2022-11-07 11:40:00,28.51,28.52,28.43,28.48,112958.0,25.7996,25.8087,25.7272,25.7725,112958.0
2022-11-07 11:50:00,28.48,28.52,28.43,28.45,88078.0,25.7725,25.8087,25.7272,25.7453,88078.0
2022-11-07 12:00:00,28.45,28.58,28.41,28.56,116658.0,25.7453,25.863,25.7091,25.8449,116658.0
2022-11-07 12:10:00,28.56,28.62,28.54,28.61,67420.0,25.8449,25.8991,25.8268,25.8901,67420.0
2022-11-07 12:20:00,28.62,28.67,28.58,28.66,62751.0,25.8991,25.9444,25.863,25.9353,62751.0
2022-11-07 12:30:00,28.65,28.71,28.63,28.68,106540.0,25.9263,25.9806,25.9082,25.9534,106540.0
2022-11-07 12:40:00,28.68,28.7,28.6,28.61,61039.0,25.9534,25.9715,25.881,25.8901,61039.0
2022-11-07 12:50:00,28.6,28.63,28.56,28.58,150124.0,25.881,25.9082,25.8449,25.863,150124.0
2022-11-07 13:00:00,28.58,28.67,28.57,28.67,79667.0,25.863,25.9444,25.8539,25.9444,79667.0
2022-11-07 13:10:00,28.67,28.69,28.64,28.68,76473.0,25.9444,25.9625,25.9172,25.9534,76473.0
2022-11-07 13:20:00,28.68,28.68,28.58,28.61,72659.0,25.9534,25.9534,25.863,25.8901,72659.0
2022-11-07 13:30:00,28.61,28.62,28.51,28.53,91213.0,25.8901,25.8991,25.7996,25.8177,91213.0
2022-11-07 13:40:00,28.54,28.56,28.52,28.55,146571.0,25.8268,25.8449,25.8087,25.8358,146571.0
2022-11-07 13:50:00,28.55,28.69,28.54,28.69,154868.0,25.8358,25.9625,25.8268,25.9625,154868.0
2022-11-07 14:00:00,28.69,28.72,28.67,28.68,97495.0,25.9625,25.9896,25.9444,25.9534,97495.0
2022-11-07 14:10:00,28.68,28.79,28.66,28.79,98719.0,25.9534,26.053,25.9353,26.053,98719.0
2022-11-07 14:20:00,28.79,28.8,28.76,28.8,97309.0,26.053,26.062,26.0258,26.062,97309.0
2022-11-07 14:30:00,28.79,28.86,28.78,28.86,97653.0,26.053,26.1163,26.0439,26.1163,97653.0
2022-11-07 14:40:00,28.86,28.87,28.79,28.8,126555.0,26.1163,26.1254,26.053,26.062,126555.0
2022-11-07 14:50:00,28.81,28.81,28.76,28.76,109574.0,26.0711,26.0711,26.0258,26.0258,109574.0
2022-11-07 15:00:00,28.77,28.84,28.76,28.84,98130.0,26.0349,26.0982,26.0258,26.0982,98130.0
2022-11-07 15:10:00,28.84,28.91,28.82,28.91,97891.0,26.0982,26.1616,26.0801,26.1616,97891.0
2022-11-07 15:20:00,28.91,28.91,28.86,28.9,108461.0,26.1616,26.1616,26.1163,26.1525,108461.0
2022-11-07 15:30:00,28.9,28.92,28.84,28.88,159702.0,26.1525,26.1706,26.0982,26.1344,159702.0
2022-11-07 15:40:00,28.88,28.89,28.78,28.87,466968.0,26.1344,26.1435,26.0439,26.1254,466968.0
2022-11-07 15:50:00,28.87,28.87,28.71,28.75,755997.0,26.1254,26.1254,25.9806,26.0168,755997.0
2022-11-08 09:30:00,29.0,29.12,28.69,28.7,234213.0,26.243,26.3516,25.9625,25.9715,234213.0
2022-11-08 09:40:00,28.72,28.98,28.71,28.98,151261.0,25.9896,26.2249,25.9806,26.2249,151261.0
2022-11-08 09:50:00,28.97,29.04,28.92,28.97,156851.0,26.2159,26.2792,26.1706,26.2159,156851.0
2022-11-08 10:00:00,28.97,29.07,28.93,28.97,208194.0,26.2159,26.3064,26.1797,26.2159,208194.0
2022-11-08 10:10:00,28.97,29.04,28.94,28.99,225283.0,26.2159,26.2792,26.1887,26.234,225283.0
2022-11-08 10:20:00,28.99,29.09,28.97,29.07,442604.0,26.234,26.3245,26.2159,26.3064,442604.0
2022-11-08 10:30:00,29.08,29.2,29.06,29.12,175098.0,26.3154,26.424,26.2973,26.3516,175098.0
2022-11-08 10:40:00,29.12,29.17,29.1,29.12,101509.0,26.3516,26.3969,26.3335,26.3516,101509.0
2022-11-08 10:50:00,29.13,29.15,29.09,29.14,88180.0,26.3607,26.3788,26.3245,26.3697,88180.0
2022-11-08 11:00:00,29.15,29.15,29.04,29.1,81872.0,26.3788,26.3788,26.2792,26.3335,81872.0
2022-11-08 11:10:00,29.11,29.19,29.11,29.18,94878.0,26.3426,26.415,26.3426,26.4059,94878.0
2022-11-08 11:20:00,29.17,29.23,29.17,29.22,126596.0,26.3969,26.4512,26.3969,26.4421,126596.0
2022-11-08 11:30:00,29.21,29.35,29.2,29.35,160511.0,26.4331,26.5597,26.424,26.5597,160511.0
2022-11-08 11:40:00,29.35,29.37,29.2,29.21,116063.0,26.5597,26.5778,26.424,26.4331,116063.0
2022-11-08 11:50:00,29.21,29.28,29.18,29.21,141980.0,26.4331,26.4964,26.4059,26.4331,141980.0
2022-11-08 12:00:00,29.21,29.22,29.15,29.2,219297.0,26.4331,26.4421,26.3788,26.424,219297.0
2022-11-08 12:10:00,29.2,29.29,29.19,29.27,245708.0,26.424,26.5055,26.415,26.4874,245708.0
2022-11-08 12:20:00,29.27,29.29,29.14,29.16,158795.0,26.4874,26.5055,26.3697,26.3878,158795.0
2022-11-08 12:30:00,29.16,29.19,29.12,29.15,70948.0,26.3878,26.415,26.3516,26.3788,70948.0
2022-11-08 12:40:00,29.15,29.25,29.15,29.21,62113.0,26.3788,26.4693,26.3788,26.4331,62113.0
2022-11-08 12:50:00,29.2,29.23,29.17,29.2,49987.0,26.424,26.4512,26.3969,26.424,49987.0
2022-11-08 13:00:00,29.19,29.22,29.15,29.2,55925.0,26.415,26.4421,26.3788,26.424,55925.0
2022-11-08 13:10:00,29.21,29.21,29.17,29.19,97959.0,26.4331,26.4331,26.3969,26.415,97959.0
2022-11-08 13:20:00,29.19,29.19,29.04,29.08,147101.0,26.415,26.415,26.2792,26.3154,147101.0
2022-11-08 13:30:00,29.08,29.1,29.0,29.08,258746.0,26.3154,26.3335,26.243,26.3154,258746.0
2022-11-08 13:40:00,29.09,29.14,29.05,29.08,158976.0,26.3245,26.3697,26.2883,26.3154,158976.0
2022-11-08 13:50:00,29.08,29.12,28.84,28.87,80646.0,26.3154,26.3516,26.0982,26.1254,80646.0
2022-11-08 14:00:00,28.87,28.93,28.85,28.88,150129.0,26.1254,26.1797,26.1073,26.1344,150129.0
2022-11-08 14:10:00,28.88,28.94,28.83,28.9,114865.0,26.1344,26.1887,26.0892,26.1525,114865.0
2022-11-08 14:20:00,28.9,28.9,28.71,28.71,133086.0,26.1525,26.1525,25.9806,25.9806,133086.0
2022-11-08 14:30:00,28.72,28.86,28.68,28.85,139313.0,25.9896,26.1163,25.9534,26.1073,139313.0
2022-11-08 14:40:00,28.85,28.89,28.81,28.84,72981.0,26.1073,26.1435,26.0711,26.0982,72981.0
2022-11-08 14:50:00,28.83,28.83,28.73,28.73,85626.0,26.0892,26.0892,25.9987,25.9987,85626.0
2022-11-08 15:00:00,28.73,28.88,28.72,28.84,96942.0,25.9987,26.1344,25.9896,26.0982,96942.0
2022-11-08 15:10:00,28.85,28.92,28.83,28.91,93831.0,26.1073,26.1706,26.0892,26.1616,93831.0
2022-11-08 15:20:00,28.92,28.94,28.85,28.93,106977.0,26.1706,26.1887,26.1073,26.1797,106977.0
2022-11-08 15:30:00,28.93,29.02,28.92,28.95,183998.0,26.1797,26.2611,26.1706,26.1978,183998.0
2022-11-08 15:40:00,28.95,28.99,28.92,28.93,189955.0,26.1978,26.234,26.1706,26.1797,189955.0
2022-11-08 15:50:00,28.94,28.95,28.83,28.84,722228.0,26.1887,26.1978,26.0892,26.0982,722228.0
2022-11-09 09:30:00,28.5,28.51,28.24,28.35,322403.0,25.7906,25.7996,25.5553,25.6548,322403.0
2022-11-09 09:40:00,28.35,28.63,28.33,28.61,223395.0,25.6548,25.9082,25.6367,25.8901,223395.0
2022-11-09 09:50:00,28.61,28.62,28.5,28.56,169373.0,25.8901,25.8991,25.7906,25.8449,169373.0
2022-11-09 10:00:00,28.55,28.65,28.5,28.58,163816.0,25.8358,25.9263,25.7906,25.863,163816.0
2022-11-09 10:10:00,28.57,28.61,28.48,28.51,89542.0,25.8539,25.8901,25.7725,25.7996,89542.0
2022-11-09 10:20:00,28.51,28.54,28.4,28.42,144495.0,25.7996,25.8268,25.7001,25.7182,144495.0
2022-11-09 10:30:00,28.43,28.51,28.38,28.44,174186.0,25.7272,25.7996,25.682,25.7363,174186.0
2022-11-09 10:40:00,28.44,28.45,28.38,28.44,90509.0,25.7363,25.7453,25.682,25.7363,90509.0
2022-11-09 10:50:00,28.44,28.54,28.4,28.5,377965.0,25.7363,25.8268,25.7001,25.7906,377965.0
2022-11-09 11:00:00,28.5,28.59,28.49,28.57,89503.0,25.7906,25.872,25.7815,25.8539,89503.0
2022-11-09 11:10:00,28.57,28.65,28.56,28.65,80480.0,25.8539,25.9263,25.8449,25.9263,80480.0
2022-11-09 11:20:00,28.65,28.66,28.55,28.58,82774.0,25.9263,25.9353,25.8358,25.863,82774.0
2022-11-09 11:30:00,28.57,28.57,28.47,28.5,65794.0,25.8539,25.8539,25.7634,25.7906,65794.0
2022-11-09 11:40:00,28.49,28.57,28.46,28.54,81990.0,25.7815,25.8539,25.7544,25.8268,81990.0
2022-11-09 11:50:00,28.54,28.55,28.47,28.5,123264.0,25.8268,25.8358,25.7634,25.7906,123264.0
2022-11-09 12:00:00,28.5,28.53,28.48,28.51,162955.0,25.7906,25.8177,25.7725,25.7996,162955.0
2022-11-09 12:10:00,28.51,28.52,28.35,28.36,93320.0,25.7996,25.8087,25.6548,25.6639,93320.0
2022-11-09 12:20:00,28.36,28.37,28.25,28.3,54873.0,25.6639,25.6729,25.5643,25.6096,54873.0
2022-11-09 12:30:00,28.3,28.39,28.3,28.38,140074.0,25.6096,25.691,25.6096,25.682,140074.0
2022-11-09 12:40:00,28.38,28.46,28.34,28.45,91020.0,25.682,25.7544,25.6458,25.7453,91020.0
2022-11-09 12:50:00,28.44,28.45,28.36,28.39,77318.0,25.7363,25.7453,25.6639,25.691,77318.0
2022-11-09 13:00:00,28.39,28.45,28.35,28.4,81779.0,25.691,25.7453,25.6548,25.7001,81779.0
2022-11-09 13:10:00,28.41,28.43,28.33,28.4,102568.0,25.7091,25.7272,25.6367,25.7001,102568.0
2022-11-09 13:20:00,28.4,28.41,28.27,28.29,89309.0,25.7001,25.7091,25.5824,25.6005,89309.0
2022-11-09 13:30:00,28.29,28.29,28.14,28.16,134102.0,25.6005,25.6005,25.4648,25.4829,134102.0
2022-11-09 13:40:00,28.17,28.18,28.09,28.13,57644.0,25.4919,25.501,25.4195,25.4557,57644.0
2022-11-09 13:50:00,28.14,28.16,28.09,28.16,57845.0,25.4648,25.4829,25.4195,25.4829,57845.0
2022-11-09 14:00:00,28.15,28.21,28.09,28.2,122763.0,25.4738,25.5281,25.4195,25.5191,122763.0
2022-11-09 14:10:00,28.2,28.21,28.13,28.15,66973.0,25.5191,25.5281,25.4557,25.4738,66973.0
2022-11-09 14:20:00,28.16,28.17,28.08,28.09,67882.0,25.4829,25.4919,25.4105,25.4195,67882.0
2022-11-09 14:30:00,28.08,28.08,27.96,27.97,107473.0,25.4105,25.4105,25.3019,25.3109,107473.0
2022-11-09 14:40:00,27.96,28.02,27.94,27.95,103629.0,25.3019,25.3562,25.2838,25.2928,103629.0
2022-11-09 14:50:00,27.95,27.95,27.88,27.89,92323.0,25.2928,25.2928,25.2295,25.2385,92323.0
2022-11-09 15:00:00,27.89,28.01,27.87,27.98,150307.0,25.2385,25.3471,25.2204,25.32,150307.0
2022-11-09 15:10:00,27.97,28.0,27.9,27.95,363794.0,25.3109,25.3381,25.2476,25.2928,363794.0
2022-11-09 15:20:00,27.95,27.95,27.81,27.85,120379.0,25.2928,25.2928,25.1662,25.2024,120379.0
2022-11-09 15:30:00,27.85,27.85,27.74,27.75,272350.0,25.2024,25.2024,25.1028,25.1119,272350.0
2022-11-09 15:40:00,27.74,27.8,27.72,27.74,250246.0,25.1028,25.1571,25.0847,25.1028,250246.0
2022-11-09 15:50:00,27.75,27.81,27.74,27.79,709977.0,25.1119,25.1662,25.1028,25.1481,709977.0
2022-11-10 09:30:00,28.95,29.22,28.87,29.1,442128.0,26.1978,26.4421,26.1254,26.3335,442128.0
2022-11-10 09:40:00,29.1,29.11,28.81,28.97,373336.0,26.3335,26.3426,26.0711,26.2159,373336.0
2022-11-10 09:50:00,28.97,29.1,28.87,29.1,382899.0,26.2159,26.3335,26.1254,26.3335,382899.0
2022-11-10 10:00:00,29.1,29.3,29.07,29.14,314520.0,26.3335,26.5145,26.3064,26.3697,314520.0
2022-11-10 10:10:00,29.14,29.2,29.09,29.14,188281.0,26.3697,26.424,26.3245,26.3697,188281.0
2022-11-10 10:20:00,29.14,29.28,29.08,29.24,273989.0,26.3697,26.4964,26.3154,26.4602,273989.0
2022-11-10 10:30:00,29.24,29.25,28.97,28.98,260804.0,26.4602,26.4693,26.2159,26.2249,260804.0
2022-11-10 10:40:00,28.98,29.09,28.95,29.08,299378.0,26.2249,26.3245,26.1978,26.3154,299378.0
2022-11-10 10:50:00,29.08,29.2,29.05,29.14,144827.0,26.3154,26.424,26.2883,26.3697,144827.0
2022-11-10 11:00:00,29.14,29.18,29.09,29.17,123187.0,26.3697,26.4059,26.3245,26.3969,123187.0
2022-11-10 11:10:00,29.17,29.2,29.07,29.1,188099.0,26.3969,26.424,26.3064,26.3335,188099.0
2022-11-10 11:20:00,29.1,29.1,28.98,29.07,155725.0,26.3335,26.3335,26.2249,26.3064,155725.0
2022-11-10 11:30:00,29.07,29.13,29.06,29.13,188846.0,26.3064,26.3607,26.2973,26.3607,188846.0
2022-11-10 11:40:00,29.13,29.19,29.05,29.14,232884.0,26.3607,26.415,26.2883,26.3697,232884.0
2022-11-10 11:50:00,29.14,29.18,29.1,29.14,159849.0,26.3697,26.4059,26.3335,26.3697,159849.0
2022-11-10 12:00:00,29.13,29.13,28.94,28.95,227201.0,26.3607,26.3607,26.1887,26.1978,227201.0
2022-11-10 12:10:00,28.95,28.99,28.88,28.96,252054.0,26.1978,26.234,26.1344,26.2068,252054.0
2022-11-10 12:20:00,28.96,28.98,28.92,28.93,100382.0,26.2068,26.2249,26.1706,26.1797,100382.0
2022-11-10 12:30:00,28.94,28.94,28.69,28.7,432974.0,26.1887,26.1887,25.9625,25.9715,432974.0
2022-11-10 12:40:00,28.7,28.77,28.62,28.73,413767.0,25.9715,26.0349,25.8991,25.9987,413767.0
2022-11-10 12:50:00,28.74,28.77,28.63,28.68,153141.0,26.0077,26.0349,25.9082,25.9534,153141.0
2022-11-10 13:00:00,28.68,28.82,28.65,28.77,229181.0,25.9534,26.0801,25.9263,26.0349,229181.0
2022-11-10 13:10:00,28.78,28.93,28.77,28.93,216827.0,26.0439,26.1797,26.0349,26.1797,216827.0
2022-11-10 13:20:00,28.93,28.93,28.81,28.89,115788.0,26.1797,26.1797,26.0711,26.1435,115788.0
2022-11-10 13:30:00,28.89,28.91,28.84,28.87,127776.0,26.1435,26.1616,26.0982,26.1254,127776.0
2022-11-10 13:40:00,28.86,29.01,28.85,29.01,66417.0,26.1163,26.2521,26.1073,26.2521,66417.0
2022-11-10 13:50:00,29.01,29.01,28.94,28.95,85924.0,26.2521,26.2521,26.1887,26.1978,85924.0
2022-11-10 14:00:00,28.95,29.02,28.95,29.02,160246.0,26.1978,26.2611,26.1978,26.2611,160246.0
2022-11-10 14:10:00,29.02,29.04,28.95,28.96,94813.0,26.2611,26.2792,26.1978,26.2068,94813.0
2022-11-10 14:20:00,28.96,28.96,28.89,28.96,192031.0,26.2068,26.2068,26.1435,26.2068,192031.0
2022-11-10 14:30:00,28.96,29.04,28.94,29.03,65457.0,26.2068,26.2792,26.1887,26.2702,65457.0
2022-11-10 14:40:00,29.04,29.05,28.97,28.97,107641.0,26.2792,26.2883,26.2159,26.2159,107641.0
2022-11-10 14:50:00,28.97,29.04,28.96,29.02,139814.0,26.2159,26.2792,26.2068,26.2611,139814.0
2022-11-10 15:00:00,29.02,29.11,28.99,29.11,241198.0,26.2611,26.3426,26.234,26.3426,241198.0
2022-11-10 15:10:00,29.11,29.18,29.1,29.12,297700.0,26.3426,26.4059,26.3335,26.3516,297700.0
2022-11-10 15:20:00,29.11,29.15,29.06,29.13,257571.0,26.3426,26.3788,26.2973,26.3607,257571.0
2022-11-10 15:30:00,29.13,29.18,29.12,29.15,197443.0,26.3607,26.4059,26.3516,26.3788,197443.0
2022-11-10 15:40:00,29.14,29.22,29.14,29.2,517250.0,26.3697,26.4421,26.3697,26.424,517250.0
2022-11-10 15:50:00,29.2,29.3,29.19,29.27,1016343.0,26.424,26.5145,26.415,26.4874,1016343.0
2022-11-11 09:30:00,29.32,29.54,29.31,29.38,293228.0,26.5326,26.7317,26.5236,26.5869,293228.0
2022-11-11 09:40:00,29.38,29.69,29.29,29.69,596021.0,26.5869,26.8674,26.5055,26.8674,596021.0
2022-11-11 09:50:00,29.69,29.82,29.59,29.6,246871.0,26.8674,26.9851,26.7769,26.786,246871.0
2022-11-11 10:00:00,29.59,29.73,29.5,29.58,304372.0,26.7769,26.9036,26.6955,26.7679,304372.0
2022-11-11 10:10:00,29.58,29.71,29.57,29.64,191705.0,26.7679,26.8855,26.7588,26.8222,191705.0
2022-11-11 10:20:00,29.64,29.83,29.63,29.82,211249.0,26.8222,26.9941,26.8131,26.9851,211249.0
2022-11-11 10:30:00,29.82,29.96,29.81,29.95,249642.0,26.9851,27.1118,26.976,27.1027,249642.0
2022-11-11 10:40:00,29.95,30.17,29.93,30.17,277564.0,27.1027,27.3018,27.0846,27.3018,277564.0
2022-11-11 10:50:00,30.17,30.33,30.16,30.2,353712.0,27.3018,27.4466,27.2927,27.3289,353712.0
2022-11-11 11:00:00,30.2,30.34,30.19,30.21,334754.0,27.3289,27.4556,27.3199,27.338,334754.0
2022-11-11 11:10:00,30.21,30.33,30.12,30.33,205390.0,27.338,27.4466,27.2565,27.4466,205390.0
2022-11-11 11:20:00,30.32,30.33,30.1,30.12,160982.0,27.4375,27.4466,27.2384,27.2565,160982.0
2022-11-11 11:30:00,30.11,30.23,30.08,30.18,132679.0,27.2475,27.3561,27.2203,27.3108,132679.0
2022-11-11 11:40:00,30.17,30.23,30.07,30.2,279110.0,27.3018,27.3561,27.2113,27.3289,279110.0
2022-11-11 11:50:00,30.2,30.3,30.19,30.26,128391.0,27.3289,27.4194,27.3199,27.3832,128391.0
2022-11-11 12:00:00,30.25,30.38,30.23,30.37,142681.0,27.3742,27.4918,27.3561,27.4828,142681.0
2022-11-11 12:10:00,30.37,30.46,30.35,30.35,106973.0,27.4828,27.5642,27.4647,27.4647,106973.0
2022-11-11 12:20:00,30.35,30.42,30.32,30.39,79173.0,27.4647,27.528,27.4375,27.5009,79173.0
2022-11-11 12:30:00,30.4,30.44,30.38,30.42,104607.0,27.5099,27.5461,27.4918,27.528,104607.0
2022-11-11 12:40:00,30.41,30.45,30.37,30.38,103075.0,27.519,27.5552,27.4828,27.4918,103075.0
2022-11-11 12:50:00,30.38,30.5,30.37,30.44,103820.0,27.4918,27.6004,27.4828,27.5461,103820.0
2022-11-11 13:00:00,30.44,30.55,30.43,30.54,79514.0,27.5461,27.6457,27.5371,27.6366,79514.0
2022-11-11 13:10:00,30.54,30.59,30.5,30.53,166493.0,27.6366,27.6819,27.6004,27.6276,166493.0
2022-11-11 13:20:00,30.53,30.58,30.48,30.58,157862.0,27.6276,27.6728,27.5823,27.6728,157862.0
2022-11-11 13:30:00,30.58,30.59,30.51,30.52,361343.0,27.6728,27.6819,27.6095,27.6185,361343.0
2022-11-11 13:40:00,30.52,30.55,30.42,30.49,182024.0,27.6185,27.6457,27.528,27.5914,182024.0
2022-11-11 13:50:00,30.49,30.56,30.48,30.54,135208.0,27.5914,27.6547,27.5823,27.6366,135208.0
2022-11-11 14:00:00,30.54,30.6,30.49,30.6,141610.0,27.6366,27.6909,27.5914,27.6909,141610.0
2022-11-11 14:10:00,30.6,30.6,30.49,30.52,125218.0,27.6909,27.6909,27.5914,27.6185,125218.0
2022-11-11 14:20:00,30.52,30.64,30.51,30.63,164715.0,27.6185,27.7271,27.6095,27.7181,164715.0
2022-11-11 14:30:00,30.62,30.65,30.58,30.63,214074.0,27.709,27.7362,27.6728,27.7181,214074.0
2022-11-11 14:40:00,30.63,30.67,30.61,30.62,116891.0,27.7181,27.7543,27.7,27.709,116891.0
2022-11-11 14:50:00,30.62,30.69,30.61,30.67,146475.0,27.709,27.7724,27.7,27.7543,146475.0
2022-11-11 15:00:00,30.67,30.67,30.55,30.58,182590.0,27.7543,27.7543,27.6457,27.6728,182590.0
2022-11-11 15:10:00,30.58,30.58,30.45,30.52,215530.0,27.6728,27.6728,27.5552,27.6185,215530.0
2022-11-11 15:20:00,30.52,30.59,30.49,30.58,188719.0,27.6185,27.6819,27.5914,27.6728,188719.0
2022-11-11 15:30:00,30.58,30.6,30.5,30.55,277182.0,27.6728,27.6909,27.6004,27.6457,277182.0
2022-11-11 15:40:00,30.55,30.58,30.52,30.55,326339.0,27.6457,27.6728,27.6185,27.6457,326339.0
2022-11-11 15:50:00,30.56,30.59,30.51,30.55,969191.0,27.6547,27.6819,27.6095,27.6457,969191.0
2022-11-14 09:30:00,30.17,30.32,30.09,30.29,258590.0,27.3018,27.4375,27.2294,27.4104,258590.0
2022-11-14 09:40:00,30.3,30.31,30.07,30.18,247150.0,27.4194,27.4285,27.2113,27.3108,247150.0
2022-11-14 09:50:00,30.19,30.21,30.09,30.18,209105.0,27.3199,27.338,27.2294,27.3108,209105.0
2022-11-14 10:00:00,30.19,30.49,30.18,30.45,204816.0,27.3199,27.5914,27.3108,27.5552,204816.0
2022-11-14 10:10:00,30.45,30.54,30.4,30.47,212447.0,27.5552,27.6366,27.5099,27.5733,212447.0
2022-11-14 10:20:00,30.48,30.54,30.39,30.42,164539.0,27.5823,27.6366,27.5009,27.528,164539.0
2022-11-14 10:30:00,30.43,30.49,30.37,30.48,212323.0,27.5371,27.5914,27.4828,27.5823,212323.0
2022-11-14 10:40:00,30.49,30.53,30.44,30.48,105706.0,27.5914,27.6276,27.5461,27.5823,105706.0
2022-11-14 10:50:00,30.48,30.53,30.42,30.5,251261.0,27.5823,27.6276,27.528,27.6004,251261.0
2022-11-14 11:00:00,30.5,30.51,30.39,30.41,82924.0,27.6004,27.6095,27.5009,27.519,82924.0
2022-11-14 11:10:00,30.4,30.4,30.23,30.25,256305.0,27.5099,27.5099,27.3561,27.3742,256305.0
2022-11-14 11:20:00,30.25,30.28,30.21,30.23,106943.0,27.3742,27.4013,27.338,27.3561,106943.0
2022-11-14 11:30:00,30.23,30.42,30.21,30.39,131664.0,27.3561,27.528,27.338,27.5009,131664.0
2022-11-14 11:40:00,30.4,30.51,30.38,30.46,79115.0,27.5099,27.6095,27.4918,27.5642,79115.0
2022-11-14 11:50:00,30.46,30.5,30.41,30.49,76416.0,27.5642,27.6004,27.519,27.5914,76416.0
2022-11-14 12:00:00,30.5,30.58,30.47,30.56,78449.0,27.6004,27.6728,27.5733,27.6547,78449.0
2022-11-14 12:10:00,30.56,30.6,30.52,30.53,130104.0,27.6547,27.6909,27.6185,27.6276,130104.0
2022-11-14 12:20:00,30.52,30.69,30.47,30.69,95423.0,27.6185,27.7724,27.5733,27.7724,95423.0
2022-11-14 12:30:00,30.69,30.75,30.66,30.75,97323.0,27.7724,27.8267,27.7452,27.8267,97323.0
2022-11-14 12:40:00,30.74,30.76,30.67,30.68,104136.0,27.8176,27.8357,27.7543,27.7633,104136.0
2022-11-14 12:50:00,30.68,30.69,30.62,30.65,72271.0,27.7633,27.7724,27.709,27.7362,72271.0
2022-11-14 13:00:00,30.64,30.72,30.62,30.71,68499.0,27.7271,27.7995,27.709,27.7905,68499.0
2022-11-14 13:10:00,30.71,30.77,30.66,30.77,47415.0,27.7905,27.8448,27.7452,27.8448,47415.0
2022-11-14 13:20:00,30.78,30.83,30.77,30.79,166005.0,27.8538,27.899,27.8448,27.8629,166005.0
2022-11-14 13:30:00,30.79,30.83,30.72,30.83,125943.0,27.8629,27.899,27.7995,27.899,125943.0
2022-11-14 13:40:00,30.83,30.87,30.8,30.87,52012.0,27.899,27.9352,27.8719,27.9352,52012.0
2022-11-14 13:50:00,30.87,30.91,30.85,30.89,55507.0,27.9352,27.9714,27.9171,27.9533,55507.0
2022-11-14 14:00:00,30.89,30.89,30.78,30.79,92048.0,27.9533,27.9533,27.8538,27.8629,92048.0
2022-11-14 14:10:00,30.78,30.79,30.71,30.77,73566.0,27.8538,27.8629,27.7905,27.8448,73566.0
2022-11-14 14:20:00,30.76,30.77,30.72,30.77,82320.0,27.8357,27.8448,27.7995,27.8448,82320.0
2022-11-14 14:30:00,30.77,30.77,30.67,30.68,88131.0,27.8448,27.8448,27.7543,27.7633,88131.0
2022-11-14 14:40:00,30.68,30.69,30.64,30.66,119358.0,27.7633,27.7724,27.7271,27.7452,119358.0
2022-11-14 14:50:00,30.66,30.68,30.62,30.63,80379.0,27.7452,27.7633,27.709,27.7181,80379.0
2022-11-14 15:00:00,30.64,30.69,30.58,30.58,144048.0,27.7271,27.7724,27.6728,27.6728,144048.0
2022-11-14 15:10:00,30.58,30.61,30.49,30.54,125274.0,27.6728,27.7,27.5914,27.6366,125274.0
2022-11-14 15:20:00,30.54,30.59,30.53,30.58,111142.0,27.6366,27.6819,27.6276,27.6728,111142.0
2022-11-14 15:30:00,30.58,30.59,30.49,30.55,161130.0,27.6728,27.6819,27.5914,27.6457,161130.0
2022-11-14 15:40:00,30.55,30.56,30.48,30.53,275595.0,27.6457,27.6547,27.5823,27.6276,275595.0
2022-11-14 15:50:00,30.52,30.58,30.42,30.43,975315.0,27.6185,27.6728,27.528,27.5371,975315.0
2022-11-15 09:30:00,30.9,31.03,30.75,30.86,240935.0,27.9624,28.08,27.8267,27.9262,240935.0
2022-11-15 09:40:00,30.86,30.93,30.77,30.79,148590.0,27.9262,27.9895,27.8448,27.8629,148590.0
2022-11-15 09:50:00,30.79,30.96,30.76,30.96,96454.0,27.8629,28.0167,27.8357,28.0167,96454.0
2022-11-15 10:00:00,30.96,31.0,30.88,30.94,108872.0,28.0167,28.0529,27.9443,27.9986,108872.0
2022-11-15 10:10:00,30.95,31.01,30.91,30.95,82414.0,28.0076,28.0619,27.9714,28.0076,82414.0
2022-11-15 10:20:00,30.94,31.09,30.92,31.04,75895.0,27.9986,28.1343,27.9805,28.0891,75895.0
2022-11-15 10:30:00,31.04,31.05,30.88,30.9,182869.0,28.0891,28.0981,27.9443,27.9624,182869.0
2022-11-15 10:40:00,30.89,31.0,30.77,30.78,169579.0,27.9533,28.0529,27.8448,27.8538,169579.0
2022-11-15 10:50:00,30.79,30.85,30.74,30.75,148418.0,27.8629,27.9171,27.8176,27.8267,148418.0
2022-11-15 11:00:00,30.74,30.85,30.59,30.75,274182.0,27.8176,27.9171,27.6819,27.8267,274182.0
2022-11-15 11:10:00,30.74,30.82,30.66,30.77,160144.0,27.8176,27.89,27.7452,27.8448,160144.0
2022-11-15 11:20:00,30.76,30.85,30.75,30.76,87266.0,27.8357,27.9171,27.8267,27.8357,87266.0
2022-11-15 11:30:00,30.77,30.85,30.77,30.83,82942.0,27.8448,27.9171,27.8448,27.899,82942.0
2022-11-15 11:40:00,30.84,30.9,30.81,30.88,57681.0,27.9081,27.9624,27.8809,27.9443,57681.0
2022-11-15 11:50:00,30.88,30.9,30.8,30.9,62406.0,27.9443,27.9624,27.8719,27.9624,62406.0
2022-11-15 12:00:00,30.89,30.97,30.83,30.92,95050.0,27.9533,28.0257,27.899,27.9805,95050.0
2022-11-15 12:10:00,30.92,30.99,30.91,30.93,92587.0,27.9805,28.0438,27.9714,27.9895,92587.0
2022-11-15 12:20:00,30.94,30.96,30.89,30.92,78257.0,27.9986,28.0167,27.9533,27.9805,78257.0
2022-11-15 12:30:00,30.92,30.97,30.88,30.89,64242.0,27.9805,28.0257,27.9443,27.9533,64242.0
2022-11-15 12:40:00,30.9,30.9,30.78,30.84,71855.0,27.9624,27.9624,27.8538,27.9081,71855.0
2022-11-15 12:50:00,30.84,30.9,30.81,30.9,51616.0,27.9081,27.9624,27.8809,27.9624,51616.0
2022-11-15 13:00:00,30.91,30.92,30.86,30.87,58871.0,27.9714,27.9805,27.9262,27.9352,58871.0
2022-11-15 13:10:00,30.87,30.9,30.74,30.78,199904.0,27.9352,27.9624,27.8176,27.8538,199904.0
2022-11-15 13:20:00,30.77,30.79,30.54,30.58,177916.0,27.8448,27.8629,27.6366,27.6728,177916.0
2022-11-15 13:30:00,30.57,30.63,30.42,30.48,120696.0,27.6638,27.7181,27.528,27.5823,120696.0
2022-11-15 13:40:00,30.49,30.6,30.39,30.46,199552.0,27.5914,27.6909,27.5009,27.5642,199552.0
2022-11-15 13:50:00,30.46,30.58,30.46,30.51,79183.0,27.5642,27.6728,27.5642,27.6095,79183.0
2022-11-15 14:00:00,30.51,30.52,30.34,30.46,122975.0,27.6095,27.6185,27.4556,27.5642,122975.0
2022-11-15 14:10:00,30.46,30.66,30.46,30.6,134859.0,27.5642,27.7452,27.5642,27.6909,134859.0
2022-11-15 14:20:00,30.62,30.71,30.6,30.65,116403.0,27.709,27.7905,27.6909,27.7362,116403.0
2022-11-15 14:30:00,30.66,30.66,30.56,30.6,89516.0,27.7452,27.7452,27.6547,27.6909,89516.0
2022-11-15 14:40:00,30.62,30.65,30.45,30.48,195736.0,27.709,27.7362,27.5552,27.5823,195736.0
2022-11-15 14:50:00,30.47,30.58,30.4,30.52,177316.0,27.5733,27.6728,27.5099,27.6185,177316.0
2022-11-15 15:00:00,30.52,30.62,30.5,30.59,90565.0,27.6185,27.709,27.6004,27.6819,90565.0
2022-11-15 15:10:00,30.58,30.6,30.52,30.54,182155.0,27.6728,27.6909,27.6185,27.6366,182155.0
2022-11-15 15:20:00,30.54,30.64,30.5,30.61,291188.0,27.6366,27.7271,27.6004,27.7,291188.0
2022-11-15 15:30:00,30.6,30.61,30.48,30.6,198595.0,27.6909,27.7,27.5823,27.6909,198595.0
2022-11-15 15:40:00,30.6,30.62,30.52,30.55,256343.0,27.6909,27.709,27.6185,27.6457,256343.0
2022-11-15 15:50:00,30.55,30.57,30.48,30.55,555651.0,27.6457,27.6638,27.5823,27.6457,555651.0
2022-11-16 09:30:00,30.2,30.27,29.51,29.69,351564.0,27.3289,27.3923,26.7045,26.8674,351564.0
2022-11-16 09:40:00,29.68,29.72,29.52,29.56,323680.0,26.8584,26.8946,26.7136,26.7498,323680.0
2022-11-16 09:50:00,29.57,29.67,29.55,29.56,153629.0,26.7588,26.8493,26.7407,26.7498,153629.0
2022-11-16 10:00:00,29.57,29.8,29.56,29.65,157463.0,26.7588,26.967,26.7498,26.8312,157463.0
2022-11-16 10:10:00,29.65,29.83,29.64,29.73,141469.0,26.8312,26.9941,26.8222,26.9036,141469.0
2022-11-16 10:20:00,29.74,29.79,29.69,29.72,130950.0,26.9127,26.9579,26.8674,26.8946,130950.0
2022-11-16 10:30:00,29.72,29.73,29.62,29.64,136912.0,26.8946,26.9036,26.8041,26.8222,136912.0
2022-11-16 10:40:00,29.64,29.75,29.61,29.74,134492.0,26.8222,26.9217,26.795,26.9127,134492.0
2022-11-16 10:50:00,29.73,29.75,29.53,29.54,100442.0,26.9036,26.9217,26.7226,26.7317,100442.0
2022-11-16 11:00:00,29.53,29.66,29.52,29.59,145073.0,26.7226,26.8403,26.7136,26.7769,145073.0
2022-11-16 11:10:00,29.59,29.71,29.58,29.71,76426.0,26.7769,26.8855,26.7679,26.8855,76426.0
2022-11-16 11:20:00,29.7,29.84,29.7,29.77,130415.0,26.8765,27.0032,26.8765,26.9398,130415.0
2022-11-16 11:30:00,29.77,29.78,29.58,29.61,170561.0,26.9398,26.9489,26.7679,26.795,170561.0
2022-11-16 11:40:00,29.61,29.64,29.45,29.48,273718.0,26.795,26.8222,26.6502,26.6774,273718.0
2022-11-16 11:50:00,29.48,29.5,29.39,29.4,223533.0,26.6774,26.6955,26.5959,26.605,223533.0
2022-11-16 12:00:00,29.39,29.41,29.31,29.34,218537.0,26.5959,26.614,26.5236,26.5507,218537.0
2022-11-16 12:10:00,29.34,29.34,29.17,29.18,226051.0,26.5507,26.5507,26.3969,26.4059,226051.0
2022-11-16 12:20:00,29.18,29.31,29.15,29.3,174206.0,26.4059,26.5236,26.3788,26.5145,174206.0
2022-11-16 12:30:00,29.3,29.36,29.26,29.31,107528.0,26.5145,26.5688,26.4783,26.5236,107528.0
2022-11-16 12:40:00,29.32,29.39,29.3,29.32,208406.0,26.5326,26.5959,26.5145,26.5326,208406.0
2022-11-16 12:50:00,29.32,29.34,29.22,29.23,97375.0,26.5326,26.5507,26.4421,26.4512,97375.0
2022-11-16 13:00:00,29.23,29.29,29.19,29.27,88137.0,26.4512,26.5055,26.415,26.4874,88137.0
2022-11-16 13:10:00,29.27,29.28,29.16,29.17,96434.0,26.4874,26.4964,26.3878,26.3969,96434.0
2022-11-16 13:20:00,29.17,29.25,29.12,29.2,96793.0,26.3969,26.4693,26.3516,26.424,96793.0
2022-11-16 13:30:00,29.2,29.23,29.1,29.13,89582.0,26.424,26.4512,26.3335,26.3607,89582.0
2022-11-16 13:40:00,29.13,29.14,29.09,29.1,104319.0,26.3607,26.3697,26.3245,26.3335,104319.0
2022-11-16 13:50:00,29.1,29.11,29.0,29.01,162770.0,26.3335,26.3426,26.243,26.2521,162770.0
2022-11-16 14:00:00,29.01,29.06,28.98,29.05,128392.0,26.2521,26.2973,26.2249,26.2883,128392.0
2022-11-16 14:10:00,29.05,29.11,29.03,29.1,107960.0,26.2883,26.3426,26.2702,26.3335,107960.0
2022-11-16 14:20:00,29.1,29.19,29.08,29.18,141242.0,26.3335,26.415,26.3154,26.4059,141242.0
2022-11-16 14:30:00,29.19,29.21,29.07,29.19,253068.0,26.415,26.4331,26.3064,26.415,253068.0
2022-11-16 14:40:00,29.2,29.25,29.19,29.2,182944.0,26.424,26.4693,26.415,26.424,182944.0
2022-11-16 14:50:00,29.21,29.26,29.18,29.2,127426.0,26.4331,26.4783,26.4059,26.424,127426.0
2022-11-16 15:00:00,29.2,29.21,29.05,29.09,113061.0,26.424,26.4331,26.2883,26.3245,113061.0
2022-11-16 15:10:00,29.08,29.18,29.07,29.17,125952.0,26.3154,26.4059,26.3064,26.3969,125952.0
2022-11-16 15:20:00,29.17,29.2,29.09,29.17,210267.0,26.3969,26.424,26.3245,26.3969,210267.0
2022-11-16 15:30:00,29.17,29.22,29.13,29.18,233508.0,26.3969,26.4421,26.3607,26.4059,233508.0
2022-11-16 15:40:00,29.18,29.28,29.15,29.27,307714.0,26.4059,26.4964,26.3788,26.4874,307714.0
2022-11-16 15:50:00,29.27,29.33,29.26,29.28,860342.0,26.4874,26.5417,26.4783,26.4964,860342.0
2022-11-17 09:30:00,28.86,28.92,28.62,28.71,251766.0,26.1163,26.1706,25.8991,25.9806,251766.0
2022-11-17 09:40:00,28.7,28.93,28.65,28.91,183226.0,25.9715,26.1797,25.9263,26.1616,183226.0
2022-11-17 09:50:00,28.91,28.93,28.73,28.77,178120.0,26.1616,26.1797,25.9987,26.0349,178120.0
2022-11-17 10:00:00,28.77,28.86,28.71,28.75,175630.0,26.0349,26.1163,25.9806,26.0168,175630.0
2022-11-17 10:10:00,28.75,28.86,28.72,28.85,386219.0,26.0168,26.1163,25.9896,26.1073,386219.0
2022-11-17 10:20:00,28.85,28.85,28.75,28.78,496201.0,26.1073,26.1073,26.0168,26.0439,496201.0
2022-11-17 10:30:00,28.79,28.83,28.71,28.79,204307.0,26.053,26.0892,25.9806,26.053,204307.0
2022-11-17 10:40:00,28.79,28.8,28.56,28.58,425253.0,26.053,26.062,25.8449,25.863,425253.0
2022-11-17 10:50:00,28.59,28.64,28.46,28.47,366364.0,25.872,25.9172,25.7544,25.7634,366364.0
2022-11-17 11:00:00,28.46,28.56,28.41,28.41,452284.0,25.7544,25.8449,25.7091,25.7091,452284.0
2022-11-17 11:10:00,28.41,28.45,28.3,28.44,293737.0,25.7091,25.7453,25.6096,25.7363,293737.0
2022-11-17 11:20:00,28.43,28.45,28.37,28.45,246709.0,25.7272,25.7453,25.6729,25.7453,246709.0
2022-11-17 11:30:00,28.45,28.52,28.39,28.51,173860.0,25.7453,25.8087,25.691,25.7996,173860.0
2022-11-17 11:40:00,28.52,28.58,28.5,28.53,112398.0,25.8087,25.863,25.7906,25.8177,112398.0
2022-11-17 11:50:00,28.54,28.88,28.53,28.78,225308.0,25.8268,26.1344,25.8177,26.0439,225308.0
2022-11-17 12:00:00,28.79,28.8,28.75,28.78,132426.0,26.053,26.062,26.0168,26.0439,132426.0
2022-11-17 12:10:00,28.79,28.81,28.74,28.76,122753.0,26.053,26.0711,26.0077,26.0258,122753.0
2022-11-17 12:20:00,28.76,28.78,28.73,28.75,101119.0,26.0258,26.0439,25.9987,26.0168,101119.0
2022-11-17 12:30:00,28.75,28.86,28.73,28.86,103418.0,26.0168,26.1163,25.9987,26.1163,103418.0
2022-11-17 12:40:00,28.87,28.96,28.83,28.95,234361.0,26.1254,26.2068,26.0892,26.1978,234361.0
2022-11-17 12:50:00,28.95,29.05,28.94,29.01,151983.0,26.1978,26.2883,26.1887,26.2521,151983.0
2022-11-17 13:00:00,29.02,29.04,28.98,29.02,81887.0,26.2611,26.2792,26.2249,26.2611,81887.0
2022-11-17 13:10:00,29.01,29.08,29.01,29.07,84076.0,26.2521,26.3154,26.2521,26.3064,84076.0
2022-11-17 13:20:00,29.07,29.1,29.05,29.08,40886.0,26.3064,26.3335,26.2883,26.3154,40886.0
2022-11-17 13:30:00,29.09,29.15,29.02,29.14,71057.0,26.3245,26.3788,26.2611,26.3697,71057.0
2022-11-17 13:40:00,29.14,29.15,29.07,29.08,97600.0,26.3697,26.3788,26.3064,26.3154,97600.0
2022-11-17 13:50:00,29.08,29.14,29.06,29.12,90574.0,26.3154,26.3697,26.2973,26.3516,90574.0
2022-11-17 14:00:00,29.12,29.18,29.11,29.11,94470.0,26.3516,26.4059,26.3426,26.3426,94470.0
2022-11-17 14:10:00,29.1,29.1,29.02,29.03,82643.0,26.3335,26.3335,26.2611,26.2702,82643.0
2022-11-17 14:20:00,29.03,29.1,29.0,29.08,68722.0,26.2702,26.3335,26.243,26.3154,68722.0
2022-11-17 14:30:00,29.09,29.18,29.08,29.16,74202.0,26.3245,26.4059,26.3154,26.3878,74202.0
2022-11-17 14:40:00,29.16,29.24,29.15,29.23,78875.0,26.3878,26.4602,26.3788,26.4512,78875.0
2022-11-17 14:50:00,29.23,29.29,29.22,29.27,62999.0,26.4512,26.5055,26.4421,26.4874,62999.0
2022-11-17 15:00:00,29.27,29.3,29.25,29.27,102128.0,26.4874,26.5145,26.4693,26.4874,102128.0
2022-11-17 15:10:00,29.26,29.29,29.23,29.25,137940.0,26.4783,26.5055,26.4512,26.4693,137940.0
2022-11-17 15:20:00,29.24,29.26,29.18,29.21,202585.0,26.4602,26.4783,26.4059,26.4331,202585.0
2022-11-17 15:30:00,29.21,29.39,29.19,29.37,387927.0,26.4331,26.5959,26.415,26.5778,387927.0
2022-11-17 15:40:00,29.37,29.41,29.31,29.38,494520.0,26.5778,26.614,26.5236,26.5869,494520.0
2022-11-17 15:50:00,29.38,29.46,29.35,29.45,898605.0,26.5869,26.6593,26.5597,26.6502,898605.0
2022-11-18 09:30:00,29.05,29.36,28.89,29.19,576072.0,26.2883,26.5688,26.1435,26.415,576072.0
2022-11-18 09:40:00,29.19,29.38,29.12,29.38,204655.0,26.415,26.5869,26.3516,26.5869,204655.0
2022-11-18 09:50:00,29.38,29.49,29.33,29.33,641014.0,26.5869,26.6864,26.5417,26.5417,641014.0
2022-11-18 10:00:00,29.34,29.44,29.14,29.21,343288.0,26.5507,26.6412,26.3697,26.4331,343288.0
2022-11-18 10:10:00,29.22,29.29,29.14,29.21,375718.0,26.4421,26.5055,26.3697,26.4331,375718.0
2022-11-18 10:20:00,29.22,29.3,29.21,29.26,178097.0,26.4421,26.5145,26.4331,26.4783,178097.0
2022-11-18 10:30:00,29.26,29.3,29.21,29.22,189100.0,26.4783,26.5145,26.4331,26.4421,189100.0
2022-11-18 10:40:00,29.22,29.33,29.22,29.32,133223.0,26.4421,26.5417,26.4421,26.5326,133223.0
2022-11-18 10:50:00,29.32,29.44,29.26,29.31,191520.0,26.5326,26.6412,26.4783,26.5236,191520.0
2022-11-18 11:00:00,29.31,29.44,29.3,29.4,202100.0,26.5236,26.6412,26.5145,26.605,202100.0
2022-11-18 11:10:00,29.39,29.44,29.37,29.43,146651.0,26.5959,26.6412,26.5778,26.6321,146651.0
2022-11-18 11:20:00,29.43,29.43,29.34,29.36,92775.0,26.6321,26.6321,26.5507,26.5688,92775.0
2022-11-18 11:30:00,29.36,29.42,29.29,29.31,102482.0,26.5688,26.6231,26.5055,26.5236,102482.0
2022-11-18 11:40:00,29.31,29.33,29.22,29.23,96922.0,26.5236,26.5417,26.4421,26.4512,96922.0
2022-11-18 11:50:00,29.23,29.31,29.21,29.27,192377.0,26.4512,26.5236,26.4331,26.4874,192377.0
2022-11-18 12:00:00,29.27,29.28,29.22,29.24,62727.0,26.4874,26.4964,26.4421,26.4602,62727.0
2022-11-18 12:10:00,29.24,29.31,29.16,29.16,94080.0,26.4602,26.5236,26.3878,26.3878,94080.0
2022-11-18 12:20:00,29.15,29.17,29.1,29.16,79422.0,26.3788,26.3969,26.3335,26.3878,79422.0
2022-11-18 12:30:00,29.15,29.18,29.09,29.17,52860.0,26.3788,26.4059,26.3245,26.3969,52860.0
2022-11-18 12:40:00,29.17,29.3,29.15,29.28,134660.0,26.3969,26.5145,26.3788,26.4964,134660.0
2022-11-18 12:50:00,29.28,29.29,29.19,29.2,149880.0,26.4964,26.5055,26.415,26.424,149880.0
2022-11-18 13:00:00,29.2,29.3,29.18,29.3,76928.0,26.424,26.5145,26.4059,26.5145,76928.0
2022-11-18 13:10:00,29.3,29.31,29.24,29.25,66332.0,26.5145,26.5236,26.4602,26.4693,66332.0
2022-11-18 13:20:00,29.25,29.3,29.23,29.3,54038.0,26.4693,26.5145,26.4512,26.5145,54038.0
2022-11-18 13:30:00,29.3,29.32,29.25,29.26,59815.0,26.5145,26.5326,26.4693,26.4783,59815.0
2022-11-18 13:40:00,29.26,29.26,29.2,29.24,98740.0,26.4783,26.4783,26.424,26.4602,98740.0
2022-11-18 13:50:00,29.24,29.31,29.24,29.3,59159.0,26.4602,26.5236,26.4602,26.5145,59159.0
2022-11-18 14:00:00,29.3,29.39,29.3,29.36,94713.0,26.5145,26.5959,26.5145,26.5688,94713.0
2022-11-18 14:10:00,29.35,29.45,29.35,29.38,137535.0,26.5597,26.6502,26.5597,26.5869,137535.0
2022-11-18 14:20:00,29.38,29.42,29.38,29.39,52673.0,26.5869,26.6231,26.5869,26.5959,52673.0
2022-11-18 14:30:00,29.38,29.43,29.34,29.36,102727.0,26.5869,26.6321,26.5507,26.5688,102727.0
2022-11-18 14:40:00,29.36,29.41,29.35,29.37,73541.0,26.5688,26.614,26.5597,26.5778,73541.0
2022-11-18 14:50:00,29.37,29.46,29.34,29.46,93041.0,26.5778,26.6593,26.5507,26.6593,93041.0
2022-11-18 15:00:00,29.46,29.6,29.45,29.6,176166.0,26.6593,26.786,26.6502,26.786,176166.0
2022-11-18 15:10:00,29.6,29.62,29.49,29.51,112799.0,26.786,26.8041,26.6864,26.7045,112799.0
2022-11-18 15:20:00,29.51,29.55,29.45,29.55,104234.0,26.7045,26.7407,26.6502,26.7407,104234.0
2022-11-18 15:30:00,29.55,29.56,29.46,29.52,138069.0,26.7407,26.7498,26.6593,26.7136,138069.0
2022-11-18 15:40:00,29.52,29.53,29.45,29.52,286652.0,26.7136,26.7226,26.6502,26.7136,286652.0
2022-11-18 15:50:00,29.52,29.56,29.43,29.51,859161.0,26.7136,26.7498,26.6321,26.7045,859161.0
2022-11-21 09:30:00,29.16,29.19,28.73,28.82,223121.0,26.3878,26.415,25.9987,26.0801,223121.0
2022-11-21 09:40:00,28.82,28.93,28.79,28.88,228586.0,26.0801,26.1797,26.053,26.1344,228586.0
2022-11-21 09:50:00,28.88,29.04,28.87,28.99,219716.0,26.1344,26.2792,26.1254,26.234,219716.0
2022-11-21 10:00:00,28.99,29.1,28.98,29.03,130643.0,26.234,26.3335,26.2249,26.2702,130643.0
2022-11-21 10:10:00,29.03,29.05,28.87,28.91,203297.0,26.2702,26.2883,26.1254,26.1616,203297.0
2022-11-21 10:20:00,28.89,28.9,28.8,28.82,84166.0,26.1435,26.1525,26.062,26.0801,84166.0
2022-11-21 10:30:00,28.82,28.93,28.8,28.89,147202.0,26.0801,26.1797,26.062,26.1435,147202.0
2022-11-21 10:40:00,28.9,28.97,28.86,28.92,178856.0,26.1525,26.2159,26.1163,26.1706,178856.0
2022-11-21 10:50:00,28.91,29.01,28.8,28.81,606402.0,26.1616,26.2521,26.062,26.0711,606402.0
2022-11-21 11:00:00,28.8,28.82,28.68,28.79,513087.0,26.062,26.0801,25.9534,26.053,513087.0
2022-11-21 11:10:00,28.79,28.87,28.77,28.86,288059.0,26.053,26.1254,26.0349,26.1163,288059.0
2022-11-21 11:20:00,28.85,29.07,28.85,29.05,215350.0,26.1073,26.3064,26.1073,26.2883,215350.0
2022-11-21 11:30:00,29.05,29.09,28.96,28.97,159449.0,26.2883,26.3245,26.2068,26.2159,159449.0
2022-11-21 11:40:00,28.96,28.99,28.89,28.92,112678.0,26.2068,26.234,26.1435,26.1706,112678.0
2022-11-21 11:50:00,28.93,28.96,28.83,28.87,176491.0,26.1797,26.2068,26.0892,26.1254,176491.0
2022-11-21 12:00:00,28.88,28.99,28.87,28.99,86511.0,26.1344,26.234,26.1254,26.234,86511.0
2022-11-21 12:10:00,29.0,29.08,29.0,29.08,85031.0,26.243,26.3154,26.243,26.3154,85031.0
2022-11-21 12:20:00,29.08,29.11,29.05,29.07,92147.0,26.3154,26.3426,26.2883,26.3064,92147.0
2022-11-21 12:30:00,29.06,29.18,29.06,29.12,69837.0,26.2973,26.4059,26.2973,26.3516,69837.0
2022-11-21 12:40:00,29.13,29.18,29.11,29.12,68819.0,26.3607,26.4059,26.3426,26.3516,68819.0
2022-11-21 12:50:00,29.11,29.18,29.09,29.16,66331.0,26.3426,26.4059,26.3245,26.3878,66331.0
2022-11-21 13:00:00,29.16,29.24,29.16,29.22,74883.0,26.3878,26.4602,26.3878,26.4421,74883.0
2022-11-21 13:10:00,29.23,29.3,29.23,29.26,76501.0,26.4512,26.5145,26.4512,26.4783,76501.0
2022-11-21 13:20:00,29.27,29.27,29.17,29.18,62047.0,26.4874,26.4874,26.3969,26.4059,62047.0
2022-11-21 13:30:00,29.17,29.28,29.17,29.27,63696.0,26.3969,26.4964,26.3969,26.4874,63696.0
2022-11-21 13:40:00,29.27,29.29,29.21,29.27,180996.0,26.4874,26.5055,26.4331,26.4874,180996.0
2022-11-21 13:50:00,29.26,29.29,29.22,29.23,73224.0,26.4783,26.5055,26.4421,26.4512,73224.0
2022-11-21 14:00:00,29.23,29.29,29.22,29.27,82762.0,26.4512,26.5055,26.4421,26.4874,82762.0
2022-11-21 14:10:00,29.27,29.3,29.24,29.24,74934.0,26.4874,26.5145,26.4602,26.4602,74934.0
2022-11-21 14:20:00,29.25,29.25,29.15,29.2,85844.0,26.4693,26.4693,26.3788,26.424,85844.0
2022-11-21 14:30:00,29.2,29.24,29.18,29.21,81275.0,26.424,26.4602,26.4059,26.4331,81275.0
2022-11-21 14:40:00,29.21,29.21,29.15,29.17,102429.0,26.4331,26.4331,26.3788,26.3969,102429.0
2022-11-21 14:50:00,29.17,29.23,29.16,29.19,99309.0,26.3969,26.4512,26.3878,26.415,99309.0
2022-11-21 15:00:00,29.19,29.22,29.13,29.15,194318.0,26.415,26.4421,26.3607,26.3788,194318.0
2022-11-21 15:10:00,29.15,29.23,29.14,29.18,182653.0,26.3788,26.4512,26.3697,26.4059,182653.0
2022-11-21 15:20:00,29.17,29.19,29.11,29.19,234896.0,26.3969,26.415,26.3426,26.415,234896.0
2022-11-21 15:30:00,29.19,29.2,29.14,29.16,180892.0,26.415,26.424,26.3697,26.3878,180892.0
2022-11-21 15:40:00,29.16,29.18,29.06,29.08,494166.0,26.3878,26.4059,26.2973,26.3154,494166.0
2022-11-21 15:50:00,29.09,29.18,29.08,29.16,1108674.0,26.3245,26.4059,26.3154,26.3878,1108674.0
2022-11-22 09:30:00,29.23,29.27,28.64,28.87,581153.0,26.4512,26.4874,25.9172,26.1254,581153.0
2022-11-22 09:40:00,28.88,29.18,28.78,29.16,528555.0,26.1344,26.4059,26.0439,26.3878,528555.0
2022-11-22 09:50:00,29.15,29.36,29.14,29.28,280261.0,26.3788,26.5688,26.3697,26.4964,280261.0
2022-11-22 10:00:00,29.27,29.35,29.2,29.21,207117.0,26.4874,26.5597,26.424,26.4331,207117.0
2022-11-22 10:10:00,29.21,29.31,29.15,29.27,130409.0,26.4331,26.5236,26.3788,26.4874,130409.0
2022-11-22 10:20:00,29.27,29.39,29.24,29.29,240590.0,26.4874,26.5959,26.4602,26.5055,240590.0
2022-11-22 10:30:00,29.3,29.3,29.15,29.24,262322.0,26.5145,26.5145,26.3788,26.4602,262322.0
2022-11-22 10:40:00,29.23,29.32,29.13,29.32,214170.0,26.4512,26.5326,26.3607,26.5326,214170.0
2022-11-22 10:50:00,29.32,29.34,29.18,29.21,426664.0,26.5326,26.5507,26.4059,26.4331,426664.0
2022-11-22 11:00:00,29.21,29.23,29.15,29.21,127355.0,26.4331,26.4512,26.3788,26.4331,127355.0
2022-11-22 11:10:00,29.21,29.31,29.1,29.14,165212.0,26.4331,26.5236,26.3335,26.3697,165212.0
2022-11-22 11:20:00,29.15,29.18,29.11,29.12,109618.0,26.3788,26.4059,26.3426,26.3516,109618.0
2022-11-22 11:30:00,29.11,29.15,29.01,29.13,167389.0,26.3426,26.3788,26.2521,26.3607,167389.0
2022-11-22 11:40:00,29.13,29.16,29.07,29.1,90519.0,26.3607,26.3878,26.3064,26.3335,90519.0
2022-11-22 11:50:00,29.1,29.14,29.08,29.13,106644.0,26.3335,26.3697,26.3154,26.3607,106644.0
2022-11-22 12:00:00,29.12,29.19,29.07,29.17,135338.0,26.3516,26.415,26.3064,26.3969,135338.0
2022-11-22 12:10:00,29.18,29.18,29.08,29.12,101044.0,26.4059,26.4059,26.3154,26.3516,101044.0
2022-11-22 12:20:00,29.12,29.16,29.07,29.15,96528.0,26.3516,26.3878,26.3064,26.3788,96528.0
2022-11-22 12:30:00,29.14,29.14,29.1,29.1,94001.0,26.3697,26.3697,26.3335,26.3335,94001.0
2022-11-22 12:40:00,29.1,29.15,29.07,29.11,81928.0,26.3335,26.3788,26.3064,26.3426,81928.0
2022-11-22 12:50:00,29.11,29.13,29.1,29.12,101022.0,26.3426,26.3607,26.3335,26.3516,101022.0
2022-11-22 13:00:00,29.12,29.17,29.1,29.16,138404.0,26.3516,26.3969,26.3335,26.3878,138404.0
2022-11-22 13:10:00,29.16,29.35,29.14,29.34,217237.0,26.3878,26.5597,26.3697,26.5507,217237.0
2022-11-22 13:20:00,29.34,29.35,29.25,29.27,164230.0,26.5507,26.5597,26.4693,26.4874,164230.0
2022-11-22 13:30:00,29.27,29.32,29.23,29.3,188959.0,26.4874,26.5326,26.4512,26.5145,188959.0
2022-11-22 13:40:00,29.3,29.35,29.25,29.28,170992.0,26.5145,26.5597,26.4693,26.4964,170992.0
2022-11-22 13:50:00,29.29,29.34,29.27,29.33,146266.0,26.5055,26.5507,26.4874,26.5417,146266.0
2022-11-22 14:00:00,29.33,29.35,29.3,29.33,145016.0,26.5417,26.5597,26.5145,26.5417,145016.0
2022-11-22 14:10:00,29.33,29.4,29.32,29.38,178060.0,26.5417,26.605,26.5326,26.5869,178060.0
2022-11-22 14:20:00,29.37,29.42,29.36,29.38,190322.0,26.5778,26.6231,26.5688,26.5869,190322.0
2022-11-22 14:30:00,29.37,29.39,29.32,29.35,111698.0,26.5778,26.5959,26.5326,26.5597,111698.0
2022-11-22 14:40:00,29.35,29.35,29.23,29.26,190606.0,26.5597,26.5597,26.4512,26.4783,190606.0
2022-11-22 14:50:00,29.26,29.28,29.21,29.25,357850.0,26.4783,26.4964,26.4331,26.4693,357850.0
2022-11-22 15:00:00,29.25,29.25,29.19,29.21,175007.0,26.4693,26.4693,26.415,26.4331,175007.0
2022-11-22 15:10:00,29.21,29.24,29.18,29.2,303089.0,26.4331,26.4602,26.4059,26.424,303089.0
2022-11-22 15:20:00,29.2,29.24,29.07,29.13,875651.0,26.424,26.4602,26.3064,26.3607,875651.0
2022-11-22 15:30:00,29.14,29.18,29.12,29.15,930793.0,26.3697,26.4059,26.3516,26.3788,930793.0
2022-11-22 15:40:00,29.15,29.22,29.13,29.21,720664.0,26.3788,26.4421,26.3607,26.4331,720664.0
2022-11-22 15:50:00,29.21,29.37,29.21,29.37,1708188.0,26.4331,26.5778,26.4331,26.5778,1708188.0
2022-11-23 09:30:00,29.12,29.9,28.31,29.65,2336738.0,26.3516,27.0575,25.6186,26.8312,2336738.0
2022-11-23 09:40:00,29.67,30.17,29.34,29.54,967334.0,26.8493,27.3018,26.5507,26.7317,967334.0
2022-11-23 09:50:00,29.54,29.59,29.18,29.46,737686.0,26.7317,26.7769,26.4059,26.6593,737686.0
2022-11-23 10:00:00,29.47,29.55,29.17,29.45,756953.0,26.6683,26.7407,26.3969,26.6502,756953.0
2022-11-23 10:10:00,29.45,29.51,29.28,29.37,392783.0,26.6502,26.7045,26.4964,26.5778,392783.0
2022-11-23 10:20:00,29.38,29.38,29.1,29.12,427253.0,26.5869,26.5869,26.3335,26.3516,427253.0
2022-11-23 10:30:00,29.12,29.28,29.04,29.24,329597.0,26.3516,26.4964,26.2792,26.4602,329597.0
2022-11-23 10:40:00,29.25,29.43,29.22,29.37,479789.0,26.4693,26.6321,26.4421,26.5778,479789.0
2022-11-23 10:50:00,29.38,29.45,29.22,29.4,660382.0,26.5869,26.6502,26.4421,26.605,660382.0
2022-11-23 11:00:00,29.41,29.65,29.34,29.63,395983.0,26.614,26.8312,26.5507,26.8131,395983.0
2022-11-23 11:10:00,29.62,29.63,29.39,29.45,391504.0,26.8041,26.8131,26.5959,26.6502,391504.0
2022-11-23 11:20:00,29.45,29.71,29.41,29.63,264466.0,26.6502,26.8855,26.614,26.8131,264466.0
2022-11-23 11:30:00,29.63,29.65,29.52,29.61,152168.0,26.8131,26.8312,26.7136,26.795,152168.0
2022-11-23 11:40:00,29.61,29.66,29.51,29.52,159821.0,26.795,26.8403,26.7045,26.7136,159821.0
2022-11-23 11:50:00,29.52,29.62,29.48,29.62,172949.0,26.7136,26.8041,26.6774,26.8041,172949.0
2022-11-23 12:00:00,29.61,29.7,29.56,29.68,255231.0,26.795,26.8765,26.7498,26.8584,255231.0
2022-11-23 12:10:00,29.67,29.7,29.6,29.7,141047.0,26.8493,26.8765,26.786,26.8765,141047.0
2022-11-23 12:20:00,29.7,29.77,29.69,29.76,147405.0,26.8765,26.9398,26.8674,26.9308,147405.0
2022-11-23 12:30:00,29.76,29.82,29.7,29.74,130865.0,26.9308,26.9851,26.8765,26.9127,130865.0
2022-11-23 12:40:00,29.73,29.78,29.65,29.77,162502.0,26.9036,26.9489,26.8312,26.9398,162502.0
2022-11-23 12:50:00,29.77,29.8,29.66,29.74,139502.0,26.9398,26.967,26.8403,26.9127,139502.0
2022-11-23 13:00:00,29.74,29.83,29.73,29.8,179448.0,26.9127,26.9941,26.9036,26.967,179448.0
2022-11-23 13:10:00,29.81,29.89,29.76,29.8,201671.0,26.976,27.0484,26.9308,26.967,201671.0
2022-11-23 13:20:00,29.8,29.94,29.8,29.92,165354.0,26.967,27.0937,26.967,27.0756,165354.0
2022-11-23 13:30:00,29.92,30.02,29.91,29.95,214601.0,27.0756,27.1661,27.0665,27.1027,214601.0
2022-11-23 13:40:00,29.95,30.06,29.93,29.95,213367.0,27.1027,27.2023,27.0846,27.1027,213367.0
2022-11-23 13:50:00,29.95,29.97,29.88,29.88,143362.0,27.1027,27.1208,27.0394,27.0394,143362.0
2022-11-23 14:00:00,29.88,30.06,29.82,29.9,304539.0,27.0394,27.2023,26.9851,27.0575,304539.0
2022-11-23 14:10:00,29.9,30.0,29.86,29.92,217127.0,27.0575,27.148,27.0213,27.0756,217127.0
2022-11-23 14:20:00,29.93,30.05,29.91,30.01,146951.0,27.0846,27.1932,27.0665,27.157,146951.0
2022-11-23 14:30:00,30.01,30.02,29.91,29.97,168597.0,27.157,27.1661,27.0665,27.1208,168597.0
2022-11-23 14:40:00,29.96,30.12,29.96,30.09,166304.0,27.1118,27.2565,27.1118,27.2294,166304.0
2022-11-23 14:50:00,30.09,30.13,30.07,30.12,149025.0,27.2294,27.2656,27.2113,27.2565,149025.0
2022-11-23 15:00:00,30.12,30.15,30.02,30.14,212166.0,27.2565,27.2837,27.1661,27.2746,212166.0
2022-11-23 15:10:00,30.14,30.14,30.06,30.09,234651.0,27.2746,27.2746,27.2023,27.2294,234651.0
2022-11-23 15:20:00,30.08,30.08,29.96,29.96,259056.0,27.2203,27.2203,27.1118,27.1118,259056.0
2022-11-23 15:30:00,29.96,30.01,29.95,29.97,304498.0,27.1118,27.157,27.1027,27.1208,304498.0
2022-11-23 15:40:00,29.98,30.0,29.9,29.96,411677.0,27.1299,27.148,27.0575,27.1118,411677.0
2022-11-23 15:50:00,29.96,30.02,29.9,29.92,1042464.0,27.1118,27.1661,27.0575,27.0756,1042464.0
2022-11-25 09:30:00,29.8,30.06,29.71,29.96,423788.0,26.967,27.2023,26.8855,27.1118,423788.0
2022-11-25 09:40:00,29.96,30.2,29.9,30.18,289562.0,27.1118,27.3289,27.0575,27.3108,289562.0
2022-11-25 09:50:00,30.19,30.55,30.19,30.53,245666.0,27.3199,27.6457,27.3199,27.6276,245666.0
2022-11-25 10:00:00,30.53,30.74,30.44,30.61,520621.0,27.6276,27.8176,27.5461,27.7,520621.0
2022-11-25 10:10:00,30.6,30.68,30.27,30.27,627003.0,27.6909,27.7633,27.3923,27.3923,627003.0
2022-11-25 10:20:00,30.28,30.47,30.27,30.37,222463.0,27.4013,27.5733,27.3923,27.4828,222463.0
2022-11-25 10:30:00,30.37,30.37,30.15,30.2,274956.0,27.4828,27.4828,27.2837,27.3289,274956.0
2022-11-25 10:40:00,30.2,30.3,30.15,30.23,158502.0,27.3289,27.4194,27.2837,27.3561,158502.0
2022-11-25 10:50:00,30.23,30.27,30.17,30.23,93554.0,27.3561,27.3923,27.3018,27.3561,93554.0
2022-11-25 11:00:00,30.23,30.25,30.19,30.24,92096.0,27.3561,27.3742,27.3199,27.3651,92096.0
2022-11-25 11:10:00,30.25,30.27,30.18,30.24,139910.0,27.3742,27.3923,27.3108,27.3651,139910.0
2022-11-25 11:20:00,30.24,30.25,30.1,30.1,94831.0,27.3651,27.3742,27.2384,27.2384,94831.0
2022-11-25 11:30:00,30.1,30.17,30.09,30.11,101494.0,27.2384,27.3018,27.2294,27.2475,101494.0
2022-11-25 11:40:00,30.11,30.21,30.1,30.21,91209.0,27.2475,27.338,27.2384,27.338,91209.0
2022-11-25 11:50:00,30.2,30.23,30.12,30.16,112550.0,27.3289,27.3561,27.2565,27.2927,112550.0
2022-11-25 12:00:00,30.15,30.26,30.13,30.18,153568.0,27.2837,27.3832,27.2656,27.3108,153568.0
2022-11-25 12:10:00,30.18,30.24,30.15,30.16,87471.0,27.3108,27.3651,27.2837,27.2927,87471.0
2022-11-25 12:20:00,30.16,30.23,30.15,30.21,123901.0,27.2927,27.3561,27.2837,27.338,123901.0
2022-11-25 12:30:00,30.22,30.23,30.14,30.23,146739.0,27.347,27.3561,27.2746,27.3561,146739.0
2022-11-25 12:40:00,30.23,30.29,30.21,30.23,246830.0,27.3561,27.4104,27.338,27.3561,246830.0
2022-11-25 12:50:00,30.23,30.24,30.12,30.16,590935.0,27.3561,27.3651,27.2565,27.2927,590935.0
2022-11-28 09:30:00,29.75,29.79,29.47,29.55,293814.0,26.9217,26.9579,26.6683,26.7407,293814.0
2022-11-28 09:40:00,29.55,29.76,29.53,29.66,160616.0,26.7407,26.9308,26.7226,26.8403,160616.0
2022-11-28 09:50:00,29.66,29.75,29.58,29.71,124722.0,26.8403,26.9217,26.7679,26.8855,124722.0
2022-11-28 10:00:00,29.71,29.77,29.63,29.66,185965.0,26.8855,26.9398,26.8131,26.8403,185965.0
2022-11-28 10:10:00,29.67,29.7,29.62,29.69,84394.0,26.8493,26.8765,26.8041,26.8674,84394.0
2022-11-28 10:20:00,29.69,29.73,29.53,29.6,103517.0,26.8674,26.9036,26.7226,26.786,103517.0
2022-11-28 10:30:00,29.6,29.71,29.6,29.69,117067.0,26.786,26.8855,26.786,26.8674,117067.0
2022-11-28 10:40:00,29.68,29.76,29.67,29.71,98579.0,26.8584,26.9308,26.8493,26.8855,98579.0
2022-11-28 10:50:00,29.71,29.71,29.62,29.66,90006.0,26.8855,26.8855,26.8041,26.8403,90006.0
2022-11-28 11:00:00,29.66,29.7,29.61,29.62,95159.0,26.8403,26.8765,26.795,26.8041,95159.0
2022-11-28 11:10:00,29.62,29.71,29.6,29.67,67587.0,26.8041,26.8855,26.786,26.8493,67587.0
2022-11-28 11:20:00,29.68,29.68,29.62,29.63,82321.0,26.8584,26.8584,26.8041,26.8131,82321.0
2022-11-28 11:30:00,29.63,29.65,29.51,29.53,128324.0,26.8131,26.8312,26.7045,26.7226,128324.0
2022-11-28 11:40:00,29.53,29.59,29.49,29.58,85688.0,26.7226,26.7769,26.6864,26.7679,85688.0
2022-11-28 11:50:00,29.58,29.59,29.51,29.54,53740.0,26.7679,26.7769,26.7045,26.7317,53740.0
2022-11-28 12:00:00,29.53,29.59,29.43,29.45,122363.0,26.7226,26.7769,26.6321,26.6502,122363.0
2022-11-28 12:10:00,29.45,29.53,29.43,29.53,36389.0,26.6502,26.7226,26.6321,26.7226,36389.0
2022-11-28 12:20:00,29.53,29.54,29.48,29.49,54058.0,26.7226,26.7317,26.6774,26.6864,54058.0
2022-11-28 12:30:00,29.49,29.54,29.48,29.52,56015.0,26.6864,26.7317,26.6774,26.7136,56015.0
2022-11-28 12:40:00,29.53,29.53,29.46,29.47,54012.0,26.7226,26.7226,26.6593,26.6683,54012.0
2022-11-28 12:50:00,29.48,29.49,29.44,29.46,64470.0,26.6774,26.6864,26.6412,26.6593,64470.0
2022-11-28 13:00:00,29.45,29.46,29.36,29.37,88971.0,26.6502,26.6593,26.5688,26.5778,88971.0
2022-11-28 13:10:00,29.37,29.42,29.36,29.41,89310.0,26.5778,26.6231,26.5688,26.614,89310.0
2022-11-28 13:20:00,29.41,29.43,29.39,29.42,66157.0,26.614,26.6321,26.5959,26.6231,66157.0
2022-11-28 13:30:00,29.42,29.44,29.39,29.42,74358.0,26.6231,26.6412,26.5959,26.6231,74358.0
2022-11-28 13:40:00,29.42,29.43,29.35,29.39,83645.0,26.6231,26.6321,26.5597,26.5959,83645.0
2022-11-28 13:50:00,29.39,29.39,29.32,29.32,72068.0,26.5959,26.5959,26.5326,26.5326,72068.0
2022-11-28 14:00:00,29.32,29.34,29.27,29.29,75103.0,26.5326,26.5507,26.4874,26.5055,75103.0
2022-11-28 14:10:00,29.28,29.32,29.27,29.3,70588.0,26.4964,26.5326,26.4874,26.5145,70588.0
2022-11-28 14:20:00,29.3,29.31,29.24,29.24,91612.0,26.5145,26.5236,26.4602,26.4602,91612.0
2022-11-28 14:30:00,29.25,29.27,29.21,29.25,91035.0,26.4693,26.4874,26.4331,26.4693,91035.0
2022-11-28 14:40:00,29.26,29.26,29.21,29.22,69297.0,26.4783,26.4783,26.4331,26.4421,69297.0
2022-11-28 14:50:00,29.21,29.24,29.18,29.19,69030.0,26.4331,26.4602,26.4059,26.415,69030.0
2022-11-28 15:00:00,29.19,29.22,29.16,29.21,133482.0,26.415,26.4421,26.3878,26.4331,133482.0
2022-11-28 15:10:00,29.2,29.21,29.12,29.16,131902.0,26.424,26.4331,26.3516,26.3878,131902.0
2022-11-28 15:20:00,29.15,29.18,29.12,29.17,176549.0,26.3788,26.4059,26.3516,26.3969,176549.0
2022-11-28 15:30:00,29.17,29.19,29.15,29.19,191803.0,26.3969,26.415,26.3788,26.415,191803.0
2022-11-28 15:40:00,29.19,29.23,29.17,29.18,259903.0,26.415,26.4512,26.3969,26.4059,259903.0
2022-11-28 15:50:00,29.18,29.28,29.17,29.22,796457.0,26.4059,26.4964,26.3969,26.4421,796457.0
2022-11-29 09:30:00,29.35,29.5,29.25,29.34,134876.0,26.5597,26.6955,26.4693,26.5507,134876.0
2022-11-29 09:40:00,29.35,29.42,29.26,29.32,89970.0,26.5597,26.6231,26.4783,26.5326,89970.0
2022-11-29 09:50:00,29.31,29.54,29.31,29.48,122348.0,26.5236,26.7317,26.5236,26.6774,122348.0
2022-11-29 10:00:00,29.48,29.51,29.36,29.39,65943.0,26.6774,26.7045,26.5688,26.5959,65943.0
2022-11-29 10:10:00,29.39,29.47,29.3,29.47,117873.0,26.5959,26.6683,26.5145,26.6683,117873.0
2022-11-29 10:20:00,29.48,29.61,29.44,29.55,149131.0,26.6774,26.795,26.6412,26.7407,149131.0
2022-11-29 10:30:00,29.57,29.58,29.46,29.5,88489.0,26.7588,26.7679,26.6593,26.6955,88489.0
2022-11-29 10:40:00,29.5,29.51,29.44,29.45,70119.0,26.6955,26.7045,26.6412,26.6502,70119.0
2022-11-29 10:50:00,29.44,29.46,29.38,29.42,67748.0,26.6412,26.6593,26.5869,26.6231,67748.0
2022-11-29 11:00:00,29.42,29.42,29.16,29.16,96613.0,26.6231,26.6231,26.3878,26.3878,96613.0
2022-11-29 11:10:00,29.16,29.19,29.12,29.13,91978.0,26.3878,26.415,26.3516,26.3607,91978.0
2022-11-29 11:20:00,29.13,29.16,29.07,29.1,79245.0,26.3607,26.3878,26.3064,26.3335,79245.0
2022-11-29 11:30:00,29.09,29.16,29.07,29.11,81683.0,26.3245,26.3878,26.3064,26.3426,81683.0
2022-11-29 11:40:00,29.11,29.14,29.07,29.14,55666.0,26.3426,26.3697,26.3064,26.3697,55666.0
2022-11-29 11:50:00,29.14,29.14,29.08,29.12,79902.0,26.3697,26.3697,26.3154,26.3516,79902.0
2022-11-29 12:00:00,29.12,29.16,29.07,29.12,72026.0,26.3516,26.3878,26.3064,26.3516,72026.0
2022-11-29 12:10:00,29.13,29.14,29.09,29.13,66604.0,26.3607,26.3697,26.3245,26.3607,66604.0
2022-11-29 12:20:00,29.13,29.13,29.06,29.06,67950.0,26.3607,26.3607,26.2973,26.2973,67950.0
2022-11-29 12:30:00,29.07,29.15,29.04,29.12,82561.0,26.3064,26.3788,26.2792,26.3516,82561.0
2022-11-29 12:40:00,29.12,29.12,29.06,29.09,48288.0,26.3516,26.3516,26.2973,26.3245,48288.0
2022-11-29 12:50:00,29.09,29.15,29.08,29.13,43133.0,26.3245,26.3788,26.3154,26.3607,43133.0
2022-11-29 13:00:00,29.13,29.13,29.05,29.07,89916.0,26.3607,26.3607,26.2883,26.3064,89916.0
2022-11-29 13:10:00,29.08,29.11,29.0,29.03,101492.0,26.3154,26.3426,26.243,26.2702,101492.0
2022-11-29 13:20:00,29.02,29.04,28.94,28.96,102523.0,26.2611,26.2792,26.1887,26.2068,102523.0
2022-11-29 13:30:00,28.96,28.99,28.94,28.98,97854.0,26.2068,26.234,26.1887,26.2249,97854.0
2022-11-29 13:40:00,28.97,28.99,28.94,28.98,101634.0,26.2159,26.234,26.1887,26.2249,101634.0
2022-11-29 13:50:00,28.98,29.02,28.97,29.02,68717.0,26.2249,26.2611,26.2159,26.2611,68717.0
2022-11-29 14:00:00,29.01,29.09,29.01,29.08,95409.0,26.2521,26.3245,26.2521,26.3154,95409.0
2022-11-29 14:10:00,29.08,29.09,29.02,29.03,105129.0,26.3154,26.3245,26.2611,26.2702,105129.0
2022-11-29 14:20:00,29.04,29.04,28.97,28.97,97511.0,26.2792,26.2792,26.2159,26.2159,97511.0
2022-11-29 14:30:00,28.98,28.99,28.93,28.96,107177.0,26.2249,26.234,26.1797,26.2068,107177.0
2022-11-29 14:40:00,28.96,28.98,28.9,28.91,105376.0,26.2068,26.2249,26.1525,26.1616,105376.0
2022-11-29 14:50:00,28.91,28.97,28.9,28.96,124087.0,26.1616,26.2159,26.1525,26.2068,124087.0
2022-11-29 15:00:00,28.95,28.99,28.94,28.97,128755.0,26.1978,26.234,26.1887,26.2159,128755.0
2022-11-29 15:10:00,28.97,28.98,28.91,28.92,197148.0,26.2159,26.2249,26.1616,26.1706,197148.0
2022-11-29 15:20:00,28.91,28.95,28.85,28.89,215446.0,26.1616,26.1978,26.1073,26.1435,215446.0
2022-11-29 15:30:00,28.88,28.94,28.86,28.91,206406.0,26.1344,26.1887,26.1163,26.1616,206406.0
2022-11-29 15:40:00,28.91,28.96,28.87,28.9,400629.0,26.1616,26.2068,26.1254,26.1525,400629.0
2022-11-29 15:50:00,28.89,28.91,28.83,28.88,803582.0,26.1435,26.1616,26.0892,26.1344,803582.0
2022-11-30 09:30:00,29.0,29.14,28.92,28.93,207456.0,26.243,26.3697,26.1706,26.1797,207456.0
2022-11-30 09:40:00,28.93,28.95,28.83,28.87,133090.0,26.1797,26.1978,26.0892,26.1254,133090.0
2022-11-30 09:50:00,28.86,28.89,28.72,28.82,121108.0,26.1163,26.1435,25.9896,26.0801,121108.0
2022-11-30 10:00:00,28.82,28.97,28.72,28.97,109752.0,26.0801,26.2159,25.9896,26.2159,109752.0
2022-11-30 10:10:00,28.96,28.97,28.79,28.96,65607.0,26.2068,26.2159,26.053,26.2068,65607.0
2022-11-30 10:20:00,28.95,28.96,28.82,28.87,50918.0,26.1978,26.2068,26.0801,26.1254,50918.0
2022-11-30 10:30:00,28.87,28.9,28.81,28.85,84215.0,26.1254,26.1525,26.0711,26.1073,84215.0
2022-11-30 10:40:00,28.85,28.87,28.78,28.8,87065.0,26.1073,26.1254,26.0439,26.062,87065.0
2022-11-30 10:50:00,28.79,28.8,28.75,28.77,48964.0,26.053,26.062,26.0168,26.0349,48964.0
2022-11-30 11:00:00,28.78,28.84,28.78,28.83,46307.0,26.0439,26.0982,26.0439,26.0892,46307.0
2022-11-30 11:10:00,28.83,28.93,28.81,28.92,92622.0,26.0892,26.1797,26.0711,26.1706,92622.0
2022-11-30 11:20:00,28.92,28.96,28.89,28.95,84868.0,26.1706,26.2068,26.1435,26.1978,84868.0
2022-11-30 11:30:00,28.94,29.07,28.88,29.07,247392.0,26.1887,26.3064,26.1344,26.3064,247392.0
2022-11-30 11:40:00,29.07,29.08,28.97,28.98,33994.0,26.3064,26.3154,26.2159,26.2249,33994.0
2022-11-30 11:50:00,28.98,28.98,28.93,28.93,44000.0,26.2249,26.2249,26.1797,26.1797,44000.0
2022-11-30 12:00:00,28.93,28.96,28.9,28.91,61796.0,26.1797,26.2068,26.1525,26.1616,61796.0
2022-11-30 12:10:00,28.91,28.92,28.8,28.81,32427.0,26.1616,26.1706,26.062,26.0711,32427.0
2022-11-30 12:20:00,28.81,28.82,28.76,28.79,67497.0,26.0711,26.0801,26.0258,26.053,67497.0
2022-11-30 12:30:00,28.79,28.84,28.75,28.76,45620.0,26.053,26.0982,26.0168,26.0258,45620.0
2022-11-30 12:40:00,28.77,28.81,28.75,28.8,51764.0,26.0349,26.0711,26.0168,26.062,51764.0
2022-11-30 12:50:00,28.79,28.85,28.79,28.83,43941.0,26.053,26.1073,26.053,26.0892,43941.0
2022-11-30 13:00:00,28.83,28.87,28.79,28.85,64585.0,26.0892,26.1254,26.053,26.1073,64585.0
2022-11-30 13:10:00,28.86,28.9,28.84,28.85,33526.0,26.1163,26.1525,26.0982,26.1073,33526.0
2022-11-30 13:20:00,28.86,28.88,28.83,28.86,46685.0,26.1163,26.1344,26.0892,26.1163,46685.0
2022-11-30 13:30:00,28.86,29.27,28.8,29.23,197363.0,26.1163,26.4874,26.062,26.4512,197363.0
2022-11-30 13:40:00,29.24,29.25,29.02,29.13,114488.0,26.4602,26.4693,26.2611,26.3607,114488.0
2022-11-30 13:50:00,29.14,29.29,29.13,29.28,91739.0,26.3697,26.5055,26.3607,26.4964,91739.0
2022-11-30 14:00:00,29.27,29.41,29.26,29.41,150350.0,26.4874,26.614,26.4783,26.614,150350.0
2022-11-30 14:10:00,29.4,29.67,29.4,29.67,117167.0,26.605,26.8493,26.605,26.8493,117167.0
2022-11-30 14:20:00,29.67,29.72,29.58,29.67,169338.0,26.8493,26.8946,26.7679,26.8493,169338.0
2022-11-30 14:30:00,29.66,29.71,29.64,29.7,118440.0,26.8403,26.8855,26.8222,26.8765,118440.0
2022-11-30 14:40:00,29.7,29.73,29.58,29.63,90940.0,26.8765,26.9036,26.7679,26.8131,90940.0
2022-11-30 14:50:00,29.63,29.71,29.61,29.7,110441.0,26.8131,26.8855,26.795,26.8765,110441.0
2022-11-30 15:00:00,29.7,29.77,29.67,29.75,97173.0,26.8765,26.9398,26.8493,26.9217,97173.0
2022-11-30 15:10:00,29.75,29.87,29.73,29.8,92147.0,26.9217,27.0303,26.9036,26.967,92147.0
2022-11-30 15:20:00,29.8,29.95,29.8,29.94,106540.0,26.967,27.1027,26.967,27.0937,106540.0
2022-11-30 15:30:00,29.94,30.01,29.91,29.94,244450.0,27.0937,27.157,27.0665,27.0937,244450.0
2022-11-30 15:40:00,29.94,29.96,29.87,29.9,258378.0,27.0937,27.1118,27.0303,27.0575,258378.0
2022-11-30 15:50:00,29.91,30.06,29.9,30.03,894897.0,27.0665,27.2023,27.0575,27.1751,894897.0
2022-12-01 09:30:00,30.11,30.17,29.96,30.03,261301.0,27.2475,27.3018,27.1118,27.1751,261301.0
2022-12-01 09:40:00,30.04,30.15,30.0,30.15,198710.0,27.1842,27.2837,27.148,27.2837,198710.0
2022-12-01 09:50:00,30.15,30.23,30.09,30.13,156468.0,27.2837,27.3561,27.2294,27.2656,156468.0
2022-12-01 10:00:00,30.13,30.21,30.03,30.03,119945.0,27.2656,27.338,27.1751,27.1751,119945.0
2022-12-01 10:10:00,30.03,30.04,29.8,29.86,87032.0,27.1751,27.1842,26.967,27.0213,87032.0
2022-12-01 10:20:00,29.86,29.9,29.78,29.86,79116.0,27.0213,27.0575,26.9489,27.0213,79116.0
2022-12-01 10:30:00,29.87,29.9,29.8,29.86,58517.0,27.0303,27.0575,26.967,27.0213,58517.0
2022-12-01 10:40:00,29.86,29.96,29.84,29.96,60407.0,27.0213,27.1118,27.0032,27.1118,60407.0
2022-12-01 10:50:00,29.97,30.04,29.96,30.01,81705.0,27.1208,27.1842,27.1118,27.157,81705.0
2022-12-01 11:00:00,30.0,30.02,29.95,29.99,69089.0,27.148,27.1661,27.1027,27.1389,69089.0
2022-12-01 11:10:00,29.98,29.98,29.82,29.85,75697.0,27.1299,27.1299,26.9851,27.0122,75697.0
2022-12-01 11:20:00,29.85,29.9,29.83,29.84,91933.0,27.0122,27.0575,26.9941,27.0032,91933.0
2022-12-01 11:30:00,29.85,30.0,29.84,30.0,84657.0,27.0122,27.148,27.0032,27.148,84657.0
2022-12-01 11:40:00,30.0,30.04,29.94,29.94,89129.0,27.148,27.1842,27.0937,27.0937,89129.0
2022-12-01 11:50:00,29.94,30.0,29.91,29.97,69803.0,27.0937,27.148,27.0665,27.1208,69803.0
2022-12-01 12:00:00,29.96,29.98,29.82,29.83,56650.0,27.1118,27.1299,26.9851,26.9941,56650.0
2022-12-01 12:10:00,29.82,29.88,29.82,29.85,40673.0,26.9851,27.0394,26.9851,27.0122,40673.0
2022-12-01 12:20:00,29.85,29.99,29.85,29.96,59207.0,27.0122,27.1389,27.0122,27.1118,59207.0
2022-12-01 12:30:00,29.96,30.03,29.95,29.98,47125.0,27.1118,27.1751,27.1027,27.1299,47125.0
2022-12-01 12:40:00,29.97,29.99,29.91,29.93,38357.0,27.1208,27.1389,27.0665,27.0846,38357.0
2022-12-01 12:50:00,29.92,29.98,29.92,29.97,45436.0,27.0756,27.1299,27.0756,27.1208,45436.0
2022-12-01 13:00:00,29.97,30.0,29.93,30.0,36272.0,27.1208,27.148,27.0846,27.148,36272.0
2022-12-01 13:10:00,30.0,30.0,29.88,29.91,58255.0,27.148,27.148,27.0394,27.0665,58255.0
2022-12-01 13:20:00,29.91,29.92,29.87,29.89,46987.0,27.0665,27.0756,27.0303,27.0484,46987.0
2022-12-01 13:30:00,29.89,29.93,29.88,29.89,64424.0,27.0484,27.0846,27.0394,27.0484,64424.0
2022-12-01 13:40:00,29.89,29.98,29.89,29.93,91267.0,27.0484,27.1299,27.0484,27.0846,91267.0
2022-12-01 13:50:00,29.93,29.93,29.86,29.91,63854.0,27.0846,27.0846,27.0213,27.0665,63854.0
2022-12-01 14:00:00,29.9,29.9,29.82,29.88,67576.0,27.0575,27.0575,26.9851,27.0394,67576.0
2022-12-01 14:10:00,29.88,29.9,29.86,29.89,51630.0,27.0394,27.0575,27.0213,27.0484,51630.0
2022-12-01 14:20:00,29.89,29.95,29.86,29.95,63502.0,27.0484,27.1027,27.0213,27.1027,63502.0
2022-12-01 14:30:00,29.95,29.96,29.91,29.94,51615.0,27.1027,27.1118,27.0665,27.0937,51615.0
2022-12-01 14:40:00,29.95,29.99,29.91,29.99,62323.0,27.1027,27.1389,27.0665,27.1389,62323.0
2022-12-01 14:50:00,29.99,30.03,29.96,30.03,102800.0,27.1389,27.1751,27.1118,27.1751,102800.0
2022-12-01 15:00:00,30.03,30.08,29.98,30.07,177547.0,27.1751,27.2203,27.1299,27.2113,177547.0
2022-12-01 15:10:00,30.06,30.06,29.92,29.94,117884.0,27.2023,27.2023,27.0756,27.0937,117884.0
2022-12-01 15:20:00,29.94,29.96,29.89,29.95,91399.0,27.0937,27.1118,27.0484,27.1027,91399.0
2022-12-01 15:30:00,29.95,29.98,29.93,29.96,114486.0,27.1027,27.1299,27.0846,27.1118,114486.0
2022-12-01 15:40:00,29.95,30.0,29.91,29.93,191056.0,27.1027,27.148,27.0665,27.0846,191056.0
2022-12-01 15:50:00,29.93,30.0,29.84,29.87,597264.0,27.0846,27.148,27.0032,27.0303,597264.0
2022-12-02 09:30:00,29.44,29.6,29.25,29.57,197317.0,26.6412,26.786,26.4693,26.7588,197317.0
2022-12-02 09:40:00,29.57,29.64,29.44,29.46,92281.0,26.7588,26.8222,26.6412,26.6593,92281.0
2022-12-02 09:50:00,29.48,29.54,29.42,29.44,79579.0,26.6774,26.7317,26.6231,26.6412,79579.0
2022-12-02 10:00:00,29.43,29.49,29.38,29.41,88571.0,26.6321,26.6864,26.5869,26.614,88571.0
2022-12-02 10:10:00,29.4,29.52,29.38,29.39,92764.0,26.605,26.7136,26.5869,26.5959,92764.0
2022-12-02 10:20:00,29.4,29.46,29.35,29.41,56911.0,26.605,26.6593,26.5597,26.614,56911.0
2022-12-02 10:30:00,29.41,29.47,29.34,29.45,68525.0,26.614,26.6683,26.5507,26.6502,68525.0
2022-12-02 10:40:00,29.45,29.46,29.38,29.4,46293.0,26.6502,26.6593,26.5869,26.605,46293.0
2022-12-02 10:50:00,29.41,29.53,29.38,29.49,207231.0,26.614,26.7226,26.5869,26.6864,207231.0
2022-12-02 11:00:00,29.48,29.51,29.44,29.48,48203.0,26.6774,26.7045,26.6412,26.6774,48203.0
2022-12-02 11:10:00,29.49,29.56,29.45,29.55,58226.0,26.6864,26.7498,26.6502,26.7407,58226.0
2022-12-02 11:20:00,29.55,29.66,29.55,29.64,81678.0,26.7407,26.8403,26.7407,26.8222,81678.0
2022-12-02 11:30:00,29.64,29.69,29.63,29.66,56855.0,26.8222,26.8674,26.8131,26.8403,56855.0
2022-12-02 11:40:00,29.66,29.72,29.65,29.67,73745.0,26.8403,26.8946,26.8312,26.8493,73745.0
2022-12-02 11:50:00,29.68,29.68,29.61,29.61,38161.0,26.8584,26.8584,26.795,26.795,38161.0
2022-12-02 12:00:00,29.62,29.62,29.55,29.59,63388.0,26.8041,26.8041,26.7407,26.7769,63388.0
2022-12-02 12:10:00,29.59,29.64,29.56,29.59,46492.0,26.7769,26.8222,26.7498,26.7769,46492.0
2022-12-02 12:20:00,29.59,29.59,29.53,29.55,37189.0,26.7769,26.7769,26.7226,26.7407,37189.0
2022-12-02 12:30:00,29.56,29.58,29.48,29.49,69355.0,26.7498,26.7679,26.6774,26.6864,69355.0
2022-12-02 12:40:00,29.49,29.52,29.44,29.48,115765.0,26.6864,26.7136,26.6412,26.6774,115765.0
2022-12-02 12:50:00,29.47,29.49,29.44,29.44,30913.0,26.6683,26.6864,26.6412,26.6412,30913.0
2022-12-02 13:00:00,29.45,29.51,29.44,29.49,41897.0,26.6502,26.7045,26.6412,26.6864,41897.0
2022-12-02 13:10:00,29.49,29.53,29.47,29.52,39621.0,26.6864,26.7226,26.6683,26.7136,39621.0
2022-12-02 13:20:00,29.51,29.54,29.47,29.52,42118.0,26.7045,26.7317,26.6683,26.7136,42118.0
2022-12-02 13:30:00,29.52,29.54,29.48,29.49,48727.0,26.7136,26.7317,26.6774,26.6864,48727.0
2022-12-02 13:40:00,29.5,29.52,29.45,29.52,87084.0,26.6955,26.7136,26.6502,26.7136,87084.0
2022-12-02 13:50:00,29.51,29.57,29.5,29.56,58703.0,26.7045,26.7588,26.6955,26.7498,58703.0
2022-12-02 14:00:00,29.55,29.56,29.49,29.5,62306.0,26.7407,26.7498,26.6864,26.6955,62306.0
2022-12-02 14:10:00,29.51,29.52,29.45,29.52,34026.0,26.7045,26.7136,26.6502,26.7136,34026.0
2022-12-02 14:20:00,29.52,29.57,29.5,29.55,85000.0,26.7136,26.7588,26.6955,26.7407,85000.0
2022-12-02 14:30:00,29.55,29.57,29.52,29.55,51278.0,26.7407,26.7588,26.7136,26.7407,51278.0
2022-12-02 14:40:00,29.55,29.63,29.55,29.61,103509.0,26.7407,26.8131,26.7407,26.795,103509.0
2022-12-02 14:50:00,29.61,29.71,29.6,29.71,105725.0,26.795,26.8855,26.786,26.8855,105725.0
2022-12-02 15:00:00,29.71,29.77,29.7,29.77,60885.0,26.8855,26.9398,26.8765,26.9398,60885.0
2022-12-02 15:10:00,29.77,29.8,29.72,29.76,74552.0,26.9398,26.967,26.8946,26.9308,74552.0
2022-12-02 15:20:00,29.76,29.76,29.67,29.7,109021.0,26.9308,26.9308,26.8493,26.8765,109021.0
2022-12-02 15:30:00,29.7,29.71,29.58,29.64,113474.0,26.8765,26.8855,26.7679,26.8222,113474.0
2022-12-02 15:40:00,29.64,29.66,29.6,29.61,152786.0,26.8222,26.8403,26.786,26.795,152786.0
2022-12-02 15:50:00,29.61,29.66,29.57,29.65,503526.0,26.795,26.8403,26.7588,26.8312,503526.0
2022-12-05 09:30:00,29.41,29.52,29.34,29.48,115964.0,26.614,26.7136,26.5507,26.6774,115964.0
2022-12-05 09:40:00,29.48,29.5,29.4,29.49,63255.0,26.6774,26.6955,26.605,26.6864,63255.0
2022-12-05 09:50:00,29.48,29.55,29.46,29.47,42404.0,26.6774,26.7407,26.6593,26.6683,42404.0
2022-12-05 10:00:00,29.47,29.47,29.37,29.42,89027.0,26.6683,26.6683,26.5778,26.6231,89027.0
2022-12-05 10:10:00,29.42,29.54,29.41,29.5,72043.0,26.6231,26.7317,26.614,26.6955,72043.0
2022-12-05 10:20:00,29.5,29.55,29.45,29.51,66417.0,26.6955,26.7407,26.6502,26.7045,66417.0
2022-12-05 10:30:00,29.52,29.52,29.44,29.48,79881.0,26.7136,26.7136,26.6412,26.6774,79881.0
2022-12-05 10:40:00,29.48,29.55,29.48,29.55,34474.0,26.6774,26.7407,26.6774,26.7407,34474.0
2022-12-05 10:50:00,29.55,29.55,29.44,29.48,92993.0,26.7407,26.7407,26.6412,26.6774,92993.0
2022-12-05 11:00:00,29.49,29.56,29.49,29.55,33633.0,26.6864,26.7498,26.6864,26.7407,33633.0
2022-12-05 11:10:00,29.55,29.62,29.43,29.43,81397.0,26.7407,26.8041,26.6321,26.6321,81397.0
2022-12-05 11:20:00,29.43,29.43,29.38,29.42,72857.0,26.6321,26.6321,26.5869,26.6231,72857.0
2022-12-05 11:30:00,29.42,29.42,29.34,29.38,49950.0,26.6231,26.6231,26.5507,26.5869,49950.0
2022-12-05 11:40:00,29.37,29.39,29.34,29.36,51108.0,26.5778,26.5959,26.5507,26.5688,51108.0
2022-12-05 11:50:00,29.36,29.4,29.31,29.33,58942.0,26.5688,26.605,26.5236,26.5417,58942.0
2022-12-05 12:00:00,29.33,29.38,29.3,29.38,31022.0,26.5417,26.5869,26.5145,26.5869,31022.0
2022-12-05 12:10:00,29.38,29.43,29.36,29.43,59900.0,26.5869,26.6321,26.5688,26.6321,59900.0
2022-12-05 12:20:00,29.43,29.45,29.4,29.41,38433.0,26.6321,26.6502,26.605,26.614,38433.0
2022-12-05 12:30:00,29.41,29.41,29.34,29.38,49624.0,26.614,26.614,26.5507,26.5869,49624.0
2022-12-05 12:40:00,29.38,29.38,29.33,29.36,29440.0,26.5869,26.5869,26.5417,26.5688,29440.0
2022-12-05 12:50:00,29.36,29.37,29.31,29.32,46943.0,26.5688,26.5778,26.5236,26.5326,46943.0
2022-12-05 13:00:00,29.32,29.34,29.29,29.29,42323.0,26.5326,26.5507,26.5055,26.5055,42323.0
2022-12-05 13:10:00,29.3,29.35,29.26,29.34,45878.0,26.5145,26.5597,26.4783,26.5507,45878.0
2022-12-05 13:20:00,29.33,29.33,29.26,29.32,55992.0,26.5417,26.5417,26.4783,26.5326,55992.0
2022-12-05 13:30:00,29.33,29.34,29.3,29.33,44576.0,26.5417,26.5507,26.5145,26.5417,44576.0
2022-12-05 13:40:00,29.33,29.34,29.28,29.29,31616.0,26.5417,26.5507,26.4964,26.5055,31616.0
2022-12-05 13:50:00,29.29,29.29,29.2,29.21,35973.0,26.5055,26.5055,26.424,26.4331,35973.0
2022-12-05 14:00:00,29.21,29.24,29.18,29.21,34578.0,26.4331,26.4602,26.4059,26.4331,34578.0
2022-12-05 14:10:00,29.21,29.28,29.2,29.23,42504.0,26.4331,26.4964,26.424,26.4512,42504.0
2022-12-05 14:20:00,29.23,29.24,29.16,29.18,48654.0,26.4512,26.4602,26.3878,26.4059,48654.0
2022-12-05 14:30:00,29.18,29.18,29.13,29.17,65485.0,26.4059,26.4059,26.3607,26.3969,65485.0
2022-12-05 14:40:00,29.17,29.19,29.13,29.19,42836.0,26.3969,26.415,26.3607,26.415,42836.0
2022-12-05 14:50:00,29.19,29.23,29.18,29.23,32575.0,26.415,26.4512,26.4059,26.4512,32575.0
2022-12-05 15:00:00,29.23,29.25,29.2,29.23,52839.0,26.4512,26.4693,26.424,26.4512,52839.0
2022-12-05 15:10:00,29.24,29.25,29.19,29.2,59047.0,26.4602,26.4693,26.415,26.424,59047.0
2022-12-05 15:20:00,29.2,29.24,29.16,29.18,94726.0,26.424,26.4602,26.3878,26.4059,94726.0
2022-12-05 15:30:00,29.18,29.28,29.17,29.24,89920.0,26.4059,26.4964,26.3969,26.4602,89920.0
2022-12-05 15:40:00,29.24,29.25,29.19,29.21,116150.0,26.4602,26.4693,26.415,26.4331,116150.0
2022-12-05 15:50:00,29.21,29.24,29.17,29.22,384594.0,26.4331,26.4602,26.3969,26.4421,384594.0
2022-12-06 09:30:00,29.17,29.26,29.11,29.13,194387.0,26.3969,26.4783,26.3426,26.3607,194387.0
2022-12-06 09:40:00,29.13,29.14,28.92,29.01,113003.0,26.3607,26.3697,26.1706,26.2521,113003.0
2022-12-06 09:50:00,29.0,29.01,28.8,28.8,98944.0,26.243,26.2521,26.062,26.062,98944.0
2022-12-06 10:00:00,28.8,28.9,28.76,28.78,152559.0,26.062,26.1525,26.0258,26.0439,152559.0
2022-12-06 10:10:00,28.78,28.78,28.59,28.63,164541.0,26.0439,26.0439,25.872,25.9082,164541.0
2022-12-06 10:20:00,28.63,28.63,28.52,28.54,195852.0,25.9082,25.9082,25.8087,25.8268,195852.0
2022-12-06 10:30:00,28.54,28.59,28.49,28.5,108493.0,25.8268,25.872,25.7815,25.7906,108493.0
2022-12-06 10:40:00,28.49,28.54,28.41,28.53,115267.0,25.7815,25.8268,25.7091,25.8177,115267.0
2022-12-06 10:50:00,28.53,28.57,28.45,28.46,167626.0,25.8177,25.8539,25.7453,25.7544,167626.0
2022-12-06 11:00:00,28.45,28.46,28.39,28.4,109889.0,25.7453,25.7544,25.691,25.7001,109889.0
2022-12-06 11:10:00,28.4,28.48,28.29,28.34,151258.0,25.7001,25.7725,25.6005,25.6458,151258.0
2022-12-06 11:20:00,28.34,28.44,28.33,28.41,157986.0,25.6458,25.7363,25.6367,25.7091,157986.0
2022-12-06 11:30:00,28.41,28.52,28.38,28.44,137564.0,25.7091,25.8087,25.682,25.7363,137564.0
2022-12-06 11:40:00,28.45,28.52,28.41,28.46,158355.0,25.7453,25.8087,25.7091,25.7544,158355.0
2022-12-06 11:50:00,28.46,28.5,28.42,28.44,108907.0,25.7544,25.7906,25.7182,25.7363,108907.0
2022-12-06 12:00:00,28.44,28.56,28.43,28.55,82952.0,25.7363,25.8449,25.7272,25.8358,82952.0
2022-12-06 12:10:00,28.55,28.55,28.44,28.45,67525.0,25.8358,25.8358,25.7363,25.7453,67525.0
2022-12-06 12:20:00,28.45,28.55,28.44,28.53,58005.0,25.7453,25.8358,25.7363,25.8177,58005.0
2022-12-06 12:30:00,28.53,28.53,28.49,28.49,59727.0,25.8177,25.8177,25.7815,25.7815,59727.0
2022-12-06 12:40:00,28.49,28.5,28.46,28.49,45521.0,25.7815,25.7906,25.7544,25.7815,45521.0
2022-12-06 12:50:00,28.48,28.49,28.41,28.43,58189.0,25.7725,25.7815,25.7091,25.7272,58189.0
2022-12-06 13:00:00,28.42,28.45,28.29,28.29,60223.0,25.7182,25.7453,25.6005,25.6005,60223.0
2022-12-06 13:10:00,28.3,28.33,28.27,28.32,48180.0,25.6096,25.6367,25.5824,25.6277,48180.0
2022-12-06 13:20:00,28.32,28.33,28.28,28.3,50256.0,25.6277,25.6367,25.5915,25.6096,50256.0
2022-12-06 13:30:00,28.3,28.36,28.26,28.35,85894.0,25.6096,25.6639,25.5734,25.6548,85894.0
2022-12-06 13:40:00,28.35,28.41,28.35,28.39,74990.0,25.6548,25.7091,25.6548,25.691,74990.0
2022-12-06 13:50:00,28.39,28.41,28.31,28.31,68164.0,25.691,25.7091,25.6186,25.6186,68164.0
2022-12-06 14:00:00,28.31,28.32,28.2,28.22,70716.0,25.6186,25.6277,25.5191,25.5372,70716.0
2022-12-06 14:10:00,28.22,28.29,28.2,28.27,88465.0,25.5372,25.6005,25.5191,25.5824,88465.0
2022-12-06 14:20:00,28.26,28.27,28.2,28.2,65000.0,25.5734,25.5824,25.5191,25.5191,65000.0
2022-12-06 14:30:00,28.2,28.21,28.12,28.14,163090.0,25.5191,25.5281,25.4467,25.4648,163090.0
2022-12-06 14:40:00,28.14,28.21,28.13,28.19,110790.0,25.4648,25.5281,25.4557,25.51,110790.0
2022-12-06 14:50:00,28.18,28.22,28.16,28.19,69746.0,25.501,25.5372,25.4829,25.51,69746.0
2022-12-06 15:00:00,28.19,28.26,28.18,28.22,119852.0,25.51,25.5734,25.501,25.5372,119852.0
2022-12-06 15:10:00,28.23,28.24,28.16,28.17,103328.0,25.5462,25.5553,25.4829,25.4919,103328.0
2022-12-06 15:20:00,28.17,28.22,28.15,28.17,148973.0,25.4919,25.5372,25.4738,25.4919,148973.0
2022-12-06 15:30:00,28.18,28.28,28.16,28.27,150348.0,25.501,25.5915,25.4829,25.5824,150348.0
2022-12-06 15:40:00,28.28,28.36,28.25,28.33,216393.0,25.5915,25.6639,25.5643,25.6367,216393.0
2022-12-06 15:50:00,28.34,28.37,28.27,28.31,559375.0,25.6458,25.6729,25.5824,25.6186,559375.0
2022-12-07 09:30:00,28.0,28.25,27.81,28.12,423224.0,25.3381,25.5643,25.1662,25.4467,423224.0
2022-12-07 09:40:00,28.12,28.15,27.69,27.69,215075.0,25.4467,25.4738,25.0576,25.0576,215075.0
2022-12-07 09:50:00,27.7,27.75,27.62,27.7,189533.0,25.0666,25.1119,24.9942,25.0666,189533.0
2022-12-07 10:00:00,27.71,27.94,27.63,27.92,201100.0,25.0757,25.2838,25.0033,25.2657,201100.0
2022-12-07 10:10:00,27.92,27.96,27.74,27.85,142512.0,25.2657,25.3019,25.1028,25.2024,142512.0
2022-12-07 10:20:00,27.85,27.95,27.82,27.95,109284.0,25.2024,25.2928,25.1752,25.2928,109284.0
2022-12-07 10:30:00,27.94,27.98,27.86,27.88,111102.0,25.2838,25.32,25.2114,25.2295,111102.0
2022-12-07 10:40:00,27.88,27.95,27.86,27.94,103468.0,25.2295,25.2928,25.2114,25.2838,103468.0
2022-12-07 10:50:00,27.94,28.02,27.92,27.99,111181.0,25.2838,25.3562,25.2657,25.329,111181.0
2022-12-07 11:00:00,27.99,28.14,27.99,28.08,115422.0,25.329,25.4648,25.329,25.4105,115422.0
2022-12-07 11:10:00,28.08,28.08,27.98,27.99,109878.0,25.4105,25.4105,25.32,25.329,109878.0
2022-12-07 11:20:00,27.98,27.98,27.9,27.93,76625.0,25.32,25.32,25.2476,25.2747,76625.0
2022-12-07 11:30:00,27.92,27.96,27.88,27.92,82046.0,25.2657,25.3019,25.2295,25.2657,82046.0
2022-12-07 11:40:00,27.92,27.98,27.9,27.98,68524.0,25.2657,25.32,25.2476,25.32,68524.0
2022-12-07 11:50:00,27.98,28.06,27.96,28.05,60996.0,25.32,25.3924,25.3019,25.3833,60996.0
2022-12-07 12:00:00,28.05,28.09,27.99,28.06,54168.0,25.3833,25.4195,25.329,25.3924,54168.0
2022-12-07 12:10:00,28.06,28.09,28.01,28.05,68236.0,25.3924,25.4195,25.3471,25.3833,68236.0
2022-12-07 12:20:00,28.05,28.06,27.97,27.98,50827.0,25.3833,25.3924,25.3109,25.32,50827.0
2022-12-07 12:30:00,27.98,28.03,27.96,28.01,58505.0,25.32,25.3652,25.3019,25.3471,58505.0
2022-12-07 12:40:00,28.01,28.06,28.0,28.05,58911.0,25.3471,25.3924,25.3381,25.3833,58911.0
2022-12-07 12:50:00,28.04,28.05,27.98,28.01,46460.0,25.3743,25.3833,25.32,25.3471,46460.0
2022-12-07 13:00:00,28.01,28.06,27.98,28.05,56227.0,25.3471,25.3924,25.32,25.3833,56227.0
2022-12-07 13:10:00,28.05,28.1,28.03,28.06,53210.0,25.3833,25.4286,25.3652,25.3924,53210.0
2022-12-07 13:20:00,28.05,28.07,28.02,28.05,96667.0,25.3833,25.4014,25.3562,25.3833,96667.0
2022-12-07 13:30:00,28.05,28.05,27.95,27.96,100674.0,25.3833,25.3833,25.2928,25.3019,100674.0
2022-12-07 13:40:00,27.96,27.97,27.92,27.96,70738.0,25.3019,25.3109,25.2657,25.3019,70738.0
2022-12-07 13:50:00,27.96,27.97,27.83,27.84,75338.0,25.3019,25.3109,25.1843,25.1933,75338.0
2022-12-07 14:00:00,27.83,27.86,27.8,27.86,76494.0,25.1843,25.2114,25.1571,25.2114,76494.0
2022-12-07 14:10:00,27.87,27.95,27.85,27.92,78635.0,25.2204,25.2928,25.2024,25.2657,78635.0
2022-12-07 14:20:00,27.92,27.96,27.87,27.93,56147.0,25.2657,25.3019,25.2204,25.2747,56147.0
2022-12-07 14:30:00,27.93,28.0,27.93,27.99,71328.0,25.2747,25.3381,25.2747,25.329,71328.0
2022-12-07 14:40:00,27.99,28.03,27.97,28.0,104156.0,25.329,25.3652,25.3109,25.3381,104156.0
2022-12-07 14:50:00,27.99,28.0,27.92,27.94,67196.0,25.329,25.3381,25.2657,25.2838,67196.0
2022-12-07 15:00:00,27.94,27.99,27.89,27.9,77893.0,25.2838,25.329,25.2385,25.2476,77893.0
2022-12-07 15:10:00,27.91,27.94,27.84,27.87,103314.0,25.2566,25.2838,25.1933,25.2204,103314.0
2022-12-07 15:20:00,27.87,27.89,27.83,27.89,110092.0,25.2204,25.2385,25.1843,25.2385,110092.0
2022-12-07 15:30:00,27.89,27.93,27.85,27.93,223132.0,25.2385,25.2747,25.2024,25.2747,223132.0
2022-12-07 15:40:00,27.93,27.93,27.82,27.85,166055.0,25.2747,25.2747,25.1752,25.2024,166055.0
2022-12-07 15:50:00,27.85,27.87,27.81,27.83,606668.0,25.2024,25.2204,25.1662,25.1843,606668.0
2022-12-08 09:30:00,28.01,28.13,27.91,27.97,140690.0,25.3471,25.4557,25.2566,25.3109,140690.0
2022-12-08 09:40:00,27.98,28.07,27.91,28.0,113931.0,25.32,25.4014,25.2566,25.3381,113931.0
2022-12-08 09:50:00,28.0,28.13,27.99,28.1,107315.0,25.3381,25.4557,25.329,25.4286,107315.0
2022-12-08 10:00:00,28.11,28.19,28.08,28.13,138730.0,25.4376,25.51,25.4105,25.4557,138730.0
2022-12-08 10:10:00,28.13,28.24,28.13,28.2,81153.0,25.4557,25.5553,25.4557,25.5191,81153.0
2022-12-08 10:20:00,28.2,28.27,28.19,28.23,60881.0,25.5191,25.5824,25.51,25.5462,60881.0
2022-12-08 10:30:00,28.24,28.34,28.23,28.28,243189.0,25.5553,25.6458,25.5462,25.5915,243189.0
2022-12-08 10:40:00,28.28,28.29,28.24,28.29,67976.0,25.5915,25.6005,25.5553,25.6005,67976.0
2022-12-08 10:50:00,28.29,28.4,28.27,28.38,136600.0,25.6005,25.7001,25.5824,25.682,136600.0
2022-12-08 11:00:00,28.38,28.5,28.37,28.48,316900.0,25.682,25.7906,25.6729,25.7725,316900.0
2022-12-08 11:10:00,28.48,28.52,28.46,28.49,127647.0,25.7725,25.8087,25.7544,25.7815,127647.0
2022-12-08 11:20:00,28.49,28.54,28.45,28.53,242914.0,25.7815,25.8268,25.7453,25.8177,242914.0
2022-12-08 11:30:00,28.52,28.56,28.47,28.55,70321.0,25.8087,25.8449,25.7634,25.8358,70321.0
2022-12-08 11:40:00,28.55,28.58,28.51,28.57,63248.0,25.8358,25.863,25.7996,25.8539,63248.0
2022-12-08 11:50:00,28.56,28.57,28.52,28.54,43213.0,25.8449,25.8539,25.8087,25.8268,43213.0
2022-12-08 12:00:00,28.54,28.54,28.44,28.49,80486.0,25.8268,25.8268,25.7363,25.7815,80486.0
2022-12-08 12:10:00,28.48,28.51,28.45,28.48,53977.0,25.7725,25.7996,25.7453,25.7725,53977.0
2022-12-08 12:20:00,28.48,28.49,28.42,28.44,36886.0,25.7725,25.7815,25.7182,25.7363,36886.0
2022-12-08 12:30:00,28.43,28.44,28.38,28.39,64906.0,25.7272,25.7363,25.682,25.691,64906.0
2022-12-08 12:40:00,28.4,28.44,28.34,28.37,102866.0,25.7001,25.7363,25.6458,25.6729,102866.0
2022-12-08 12:50:00,28.37,28.44,28.36,28.44,41000.0,25.6729,25.7363,25.6639,25.7363,41000.0
2022-12-08 13:00:00,28.44,28.61,28.42,28.61,200946.0,25.7363,25.8901,25.7182,25.8901,200946.0
2022-12-08 13:10:00,28.6,28.64,28.59,28.62,286367.0,25.881,25.9172,25.872,25.8991,286367.0
2022-12-08 13:20:00,28.62,28.67,28.55,28.66,97853.0,25.8991,25.9444,25.8358,25.9353,97853.0
2022-12-08 13:30:00,28.67,28.8,28.66,28.8,262293.0,25.9444,26.062,25.9353,26.062,262293.0
2022-12-08 13:40:00,28.8,28.81,28.76,28.78,180243.0,26.062,26.0711,26.0258,26.0439,180243.0
2022-12-08 13:50:00,28.78,28.79,28.74,28.78,189900.0,26.0439,26.053,26.0077,26.0439,189900.0
2022-12-08 14:00:00,28.78,28.79,28.54,28.58,220525.0,26.0439,26.053,25.8268,25.863,220525.0
2022-12-08 14:10:00,28.58,28.58,28.51,28.55,77178.0,25.863,25.863,25.7996,25.8358,77178.0
2022-12-08 14:20:00,28.54,28.59,28.52,28.53,56598.0,25.8268,25.872,25.8087,25.8177,56598.0
2022-12-08 14:30:00,28.53,28.53,28.42,28.45,103284.0,25.8177,25.8177,25.7182,25.7453,103284.0
2022-12-08 14:40:00,28.45,28.48,28.42,28.45,70670.0,25.7453,25.7725,25.7182,25.7453,70670.0
2022-12-08 14:50:00,28.45,28.5,28.42,28.46,57495.0,25.7453,25.7906,25.7182,25.7544,57495.0
2022-12-08 15:00:00,28.45,28.45,28.37,28.41,60637.0,25.7453,25.7453,25.6729,25.7091,60637.0
2022-12-08 15:10:00,28.41,28.45,28.39,28.45,67214.0,25.7091,25.7453,25.691,25.7453,67214.0
2022-12-08 15:20:00,28.45,28.48,28.41,28.44,98744.0,25.7453,25.7725,25.7091,25.7363,98744.0
2022-12-08 15:30:00,28.44,28.47,28.38,28.4,124645.0,25.7363,25.7634,25.682,25.7001,124645.0
2022-12-08 15:40:00,28.41,28.44,28.33,28.36,166983.0,25.7091,25.7363,25.6367,25.6639,166983.0
2022-12-08 15:50:00,28.36,28.49,28.34,28.49,461531.0,25.6639,25.7815,25.6458,25.7815,461531.0
2022-12-09 09:30:00,28.39,28.4,28.21,28.26,353939.0,25.691,25.7001,25.5281,25.5734,353939.0
2022-12-09 09:40:00,28.26,28.41,28.26,28.29,184338.0,25.5734,25.7091,25.5734,25.6005,184338.0
2022-12-09 09:50:00,28.3,28.44,28.26,28.44,197167.0,25.6096,25.7363,25.5734,25.7363,197167.0
2022-12-09 10:00:00,28.45,28.53,28.39,28.46,131578.0,25.7453,25.8177,25.691,25.7544,131578.0
2022-12-09 10:10:00,28.47,28.49,28.42,28.46,69093.0,25.7634,25.7815,25.7182,25.7544,69093.0
2022-12-09 10:20:00,28.45,28.5,28.4,28.44,108774.0,25.7453,25.7906,25.7001,25.7363,108774.0
2022-12-09 10:30:00,28.44,28.53,28.42,28.52,60258.0,25.7363,25.8177,25.7182,25.8087,60258.0
2022-12-09 10:40:00,28.51,28.53,28.42,28.43,78320.0,25.7996,25.8177,25.7182,25.7272,78320.0
2022-12-09 10:50:00,28.42,28.56,28.42,28.56,106221.0,25.7182,25.8449,25.7182,25.8449,106221.0
2022-12-09 11:00:00,28.56,28.6,28.51,28.53,42896.0,25.8449,25.881,25.7996,25.8177,42896.0
2022-12-09 11:10:00,28.53,28.57,28.51,28.54,62012.0,25.8177,25.8539,25.7996,25.8268,62012.0
2022-12-09 11:20:00,28.55,28.62,28.53,28.6,98874.0,25.8358,25.8991,25.8177,25.881,98874.0
2022-12-09 11:30:00,28.59,28.63,28.56,28.6,84174.0,25.872,25.9082,25.8449,25.881,84174.0
2022-12-09 11:40:00,28.59,28.67,28.56,28.64,58546.0,25.872,25.9444,25.8449,25.9172,58546.0
2022-12-09 11:50:00,28.65,28.73,28.65,28.67,204991.0,25.9263,25.9987,25.9263,25.9444,204991.0
2022-12-09 12:00:00,28.67,28.67,28.59,28.61,40281.0,25.9444,25.9444,25.872,25.8901,40281.0
2022-12-09 12:10:00,28.61,28.65,28.57,28.61,49749.0,25.8901,25.9263,25.8539,25.8901,49749.0
2022-12-09 12:20:00,28.61,28.61,28.54,28.55,67885.0,25.8901,25.8901,25.8268,25.8358,67885.0
2022-12-09 12:30:00,28.54,28.64,28.54,28.62,74397.0,25.8268,25.9172,25.8268,25.8991,74397.0
2022-12-09 12:40:00,28.62,28.63,28.56,28.57,33444.0,25.8991,25.9082,25.8449,25.8539,33444.0
2022-12-09 12:50:00,28.56,28.6,28.55,28.59,37809.0,25.8449,25.881,25.8358,25.872,37809.0
2022-12-09 13:00:00,28.58,28.59,28.53,28.54,36401.0,25.863,25.872,25.8177,25.8268,36401.0
2022-12-09 13:10:00,28.54,28.54,28.5,28.54,37855.0,25.8268,25.8268,25.7906,25.8268,37855.0
2022-12-09 13:20:00,28.55,28.6,28.52,28.59,75268.0,25.8358,25.881,25.8087,25.872,75268.0
2022-12-09 13:30:00,28.58,28.65,28.54,28.62,247204.0,25.863,25.9263,25.8268,25.8991,247204.0
2022-12-09 13:40:00,28.62,28.63,28.53,28.53,54768.0,25.8991,25.9082,25.8177,25.8177,54768.0
2022-12-09 13:50:00,28.54,28.57,28.52,28.53,29805.0,25.8268,25.8539,25.8087,25.8177,29805.0
2022-12-09 14:00:00,28.53,28.54,28.45,28.52,65965.0,25.8177,25.8268,25.7453,25.8087,65965.0
2022-12-09 14:10:00,28.52,28.57,28.5,28.55,49910.0,25.8087,25.8539,25.7906,25.8358,49910.0
2022-12-09 14:20:00,28.55,28.56,28.49,28.51,54446.0,25.8358,25.8449,25.7815,25.7996,54446.0
2022-12-09 14:30:00,28.5,28.51,28.48,28.5,33539.0,25.7906,25.7996,25.7725,25.7906,33539.0
2022-12-09 14:40:00,28.5,28.5,28.45,28.48,61554.0,25.7906,25.7906,25.7453,25.7725,61554.0
2022-12-09 14:50:00,28.47,28.49,28.44,28.49,54310.0,25.7634,25.7815,25.7363,25.7815,54310.0
2022-12-09 15:00:00,28.49,28.53,28.47,28.49,60270.0,25.7815,25.8177,25.7634,25.7815,60270.0
2022-12-09 15:10:00,28.49,28.54,28.48,28.51,75679.0,25.7815,25.8268,25.7725,25.7996,75679.0
2022-12-09 15:20:00,28.51,28.53,28.45,28.46,73446.0,25.7996,25.8177,25.7453,25.7544,73446.0
2022-12-09 15:30:00,28.46,28.47,28.36,28.37,118214.0,25.7544,25.7634,25.6639,25.6729,118214.0
2022-12-09 15:40:00,28.37,28.37,28.29,28.3,139580.0,25.6729,25.6729,25.6005,25.6096,139580.0
2022-12-09 15:50:00,28.29,28.29,28.2,28.22,363762.0,25.6005,25.6005,25.5191,25.5372,363762.0
2022-12-12 09:30:00,28.18,28.3,28.06,28.2,308518.0,25.501,25.6096,25.3924,25.5191,308518.0
2022-12-12 09:40:00,28.2,28.37,28.19,28.35,248348.0,25.5191,25.6729,25.51,25.6548,248348.0
2022-12-12 09:50:00,28.35,28.54,28.34,28.54,186137.0,25.6548,25.8268,25.6458,25.8268,186137.0
2022-12-12 10:00:00,28.54,28.7,28.54,28.67,241614.0,25.8268,25.9715,25.8268,25.9444,241614.0
2022-12-12 10:10:00,28.69,28.76,28.6,28.66,157380.0,25.9625,26.0258,25.881,25.9353,157380.0
2022-12-12 10:20:00,28.65,28.83,28.63,28.77,487219.0,25.9263,26.0892,25.9082,26.0349,487219.0
2022-12-12 10:30:00,28.76,28.81,28.74,28.76,197487.0,26.0258,26.0711,26.0077,26.0258,197487.0
2022-12-12 10:40:00,28.76,28.77,28.51,28.54,130096.0,26.0258,26.0349,25.7996,25.8268,130096.0
2022-12-12 10:50:00,28.53,28.64,28.51,28.64,98141.0,25.8177,25.9172,25.7996,25.9172,98141.0
2022-12-12 11:00:00,28.64,28.67,28.55,28.64,128445.0,25.9172,25.9444,25.8358,25.9172,128445.0
2022-12-12 11:10:00,28.64,28.68,28.59,28.64,74939.0,25.9172,25.9534,25.872,25.9172,74939.0
2022-12-12 11:20:00,28.65,28.7,28.64,28.67,80201.0,25.9263,25.9715,25.9172,25.9444,80201.0
2022-12-12 11:30:00,28.67,28.68,28.59,28.68,74149.0,25.9444,25.9534,25.872,25.9534,74149.0
2022-12-12 11:40:00,28.68,28.68,28.59,28.68,85021.0,25.9534,25.9534,25.872,25.9534,85021.0
2022-12-12 11:50:00,28.68,28.69,28.65,28.67,70805.0,25.9534,25.9625,25.9263,25.9444,70805.0
2022-12-12 12:00:00,28.67,28.72,28.64,28.68,89467.0,25.9444,25.9896,25.9172,25.9534,89467.0
2022-12-12 12:10:00,28.69,28.71,28.65,28.7,57405.0,25.9625,25.9806,25.9263,25.9715,57405.0
2022-12-12 12:20:00,28.71,28.71,28.64,28.67,66948.0,25.9806,25.9806,25.9172,25.9444,66948.0
2022-12-12 12:30:00,28.67,28.67,28.56,28.63,58265.0,25.9444,25.9444,25.8449,25.9082,58265.0
2022-12-12 12:40:00,28.63,28.63,28.56,28.57,35497.0,25.9082,25.9082,25.8449,25.8539,35497.0
2022-12-12 12:50:00,28.56,28.59,28.54,28.58,37288.0,25.8449,25.872,25.8268,25.863,37288.0
2022-12-12 13:00:00,28.58,28.64,28.56,28.63,122479.0,25.863,25.9172,25.8449,25.9082,122479.0
2022-12-12 13:10:00,28.64,28.65,28.57,28.65,66897.0,25.9172,25.9263,25.8539,25.9263,66897.0
2022-12-12 13:20:00,28.64,28.64,28.6,28.63,56201.0,25.9172,25.9172,25.881,25.9082,56201.0
2022-12-12 13:30:00,28.63,28.67,28.61,28.65,82449.0,25.9082,25.9444,25.8901,25.9263,82449.0
2022-12-12 13:40:00,28.66,28.71,28.63,28.71,61626.0,25.9353,25.9806,25.9082,25.9806,61626.0
2022-12-12 13:50:00,28.71,28.72,28.66,28.68,47658.0,25.9806,25.9896,25.9353,25.9534,47658.0
2022-12-12 14:00:00,28.68,28.7,28.61,28.66,63409.0,25.9534,25.9715,25.8901,25.9353,63409.0
2022-12-12 14:10:00,28.66,28.7,28.64,28.68,61800.0,25.9353,25.9715,25.9172,25.9534,61800.0
2022-12-12 14:20:00,28.68,28.73,28.67,28.73,60844.0,25.9534,25.9987,25.9444,25.9987,60844.0
2022-12-12 14:30:00,28.72,28.73,28.68,28.7,68594.0,25.9896,25.9987,25.9534,25.9715,68594.0
2022-12-12 14:40:00,28.71,28.78,28.7,28.78,84064.0,25.9806,26.0439,25.9715,26.0439,84064.0
2022-12-12 14:50:00,28.78,28.84,28.77,28.82,71228.0,26.0439,26.0982,26.0349,26.0801,71228.0
2022-12-12 15:00:00,28.82,28.89,28.81,28.88,90067.0,26.0801,26.1435,26.0711,26.1344,90067.0
2022-12-12 15:10:00,28.89,28.93,28.88,28.92,133877.0,26.1435,26.1797,26.1344,26.1706,133877.0
2022-12-12 15:20:00,28.92,28.99,28.9,28.95,156807.0,26.1706,26.234,26.1525,26.1978,156807.0
2022-12-12 15:30:00,28.95,28.98,28.92,28.94,205448.0,26.1978,26.2249,26.1706,26.1887,205448.0
2022-12-12 15:40:00,28.94,28.94,28.88,28.93,167648.0,26.1887,26.1887,26.1344,26.1797,167648.0
2022-12-12 15:50:00,28.92,29.04,28.89,29.03,694304.0,26.1706,26.2792,26.1435,26.2702,694304.0
2022-12-13 09:30:00,29.52,29.63,29.28,29.39,366476.0,26.9565,27.0569,26.7373,26.8378,366476.0
2022-12-13 09:40:00,29.39,29.73,29.32,29.62,492474.0,26.8378,27.1482,26.7738,27.0478,492474.0
2022-12-13 09:50:00,29.62,29.63,29.41,29.43,138421.0,27.0478,27.0569,26.856,26.8743,138421.0
2022-12-13 10:00:00,29.43,29.52,29.3,29.34,223696.0,26.8743,26.9565,26.7556,26.7921,223696.0
2022-12-13 10:10:00,29.34,29.39,29.24,29.31,137567.0,26.7921,26.8378,26.7008,26.7647,137567.0
2022-12-13 10:20:00,29.31,29.34,29.1,29.18,158162.0,26.7647,26.7921,26.573,26.646,158162.0
2022-12-13 10:30:00,29.19,29.23,28.98,28.98,143344.0,26.6551,26.6917,26.4634,26.4634,143344.0
2022-12-13 10:40:00,28.98,29.19,28.98,29.08,117334.0,26.4634,26.6551,26.4634,26.5547,117334.0
2022-12-13 10:50:00,29.08,29.15,29.05,29.14,95141.0,26.5547,26.6186,26.5273,26.6095,95141.0
2022-12-13 11:00:00,29.14,29.19,29.07,29.11,86250.0,26.6095,26.6551,26.5456,26.5821,86250.0
2022-12-13 11:10:00,29.12,29.2,29.11,29.16,99108.0,26.5912,26.6643,26.5821,26.6277,99108.0
2022-12-13 11:20:00,29.16,29.16,29.07,29.11,112284.0,26.6277,26.6277,26.5456,26.5821,112284.0
2022-12-13 11:30:00,29.11,29.19,29.1,29.14,111603.0,26.5821,26.6551,26.573,26.6095,111603.0
2022-12-13 11:40:00,29.14,29.16,28.93,28.96,122121.0,26.6095,26.6277,26.4177,26.4451,122121.0
2022-12-13 11:50:00,28.96,28.97,28.85,28.93,86322.0,26.4451,26.4542,26.3447,26.4177,86322.0
2022-12-13 12:00:00,28.94,28.98,28.91,28.94,69531.0,26.4268,26.4634,26.3995,26.4268,69531.0
2022-12-13 12:10:00,28.94,28.94,28.74,28.75,90869.0,26.4268,26.4268,26.2442,26.2533,90869.0
2022-12-13 12:20:00,28.75,28.86,28.74,28.81,85490.0,26.2533,26.3538,26.2442,26.3081,85490.0
2022-12-13 12:30:00,28.8,28.85,28.74,28.85,96985.0,26.299,26.3447,26.2442,26.3447,96985.0
2022-12-13 12:40:00,28.84,28.86,28.75,28.76,101347.0,26.3355,26.3538,26.2533,26.2625,101347.0
2022-12-13 12:50:00,28.75,28.8,28.71,28.76,180212.0,26.2533,26.299,26.2168,26.2625,180212.0
2022-12-13 13:00:00,28.76,28.84,28.75,28.79,100099.0,26.2625,26.3355,26.2533,26.2899,100099.0
2022-12-13 13:10:00,28.78,28.87,28.76,28.86,65190.0,26.2807,26.3629,26.2625,26.3538,65190.0
2022-12-13 13:20:00,28.86,28.89,28.83,28.85,44119.0,26.3538,26.3812,26.3264,26.3447,44119.0
2022-12-13 13:30:00,28.85,28.9,28.84,28.89,66452.0,26.3447,26.3903,26.3355,26.3812,66452.0
2022-12-13 13:40:00,28.89,28.89,28.8,28.82,93084.0,26.3812,26.3812,26.299,26.3173,93084.0
2022-12-13 13:50:00,28.81,28.87,28.76,28.87,60553.0,26.3081,26.3629,26.2625,26.3629,60553.0
2022-12-13 14:00:00,28.87,28.94,28.84,28.86,68633.0,26.3629,26.4268,26.3355,26.3538,68633.0
2022-12-13 14:10:00,28.85,28.94,28.84,28.91,65599.0,26.3447,26.4268,26.3355,26.3995,65599.0
2022-12-13 14:20:00,28.91,28.93,28.84,28.93,78951.0,26.3995,26.4177,26.3355,26.4177,78951.0
2022-12-13 14:30:00,28.93,28.96,28.86,28.96,136159.0,26.4177,26.4451,26.3538,26.4451,136159.0
2022-12-13 14:40:00,28.96,29.03,28.94,29.01,178979.0,26.4451,26.509,26.4268,26.4908,178979.0
2022-12-13 14:50:00,29.01,29.01,28.82,28.85,84898.0,26.4908,26.4908,26.3173,26.3447,84898.0
2022-12-13 15:00:00,28.84,28.84,28.71,28.77,95340.0,26.3355,26.3355,26.2168,26.2716,95340.0
2022-12-13 15:10:00,28.77,28.9,28.74,28.89,112710.0,26.2716,26.3903,26.2442,26.3812,112710.0
2022-12-13 15:20:00,28.89,28.97,28.86,28.96,134349.0,26.3812,26.4542,26.3538,26.4451,134349.0
2022-12-13 15:30:00,28.96,29.02,28.89,28.94,147842.0,26.4451,26.4999,26.3812,26.4268,147842.0
2022-12-13 15:40:00,28.94,28.98,28.89,28.9,248179.0,26.4268,26.4634,26.3812,26.3903,248179.0
2022-12-13 15:50:00,28.9,29.0,28.87,28.88,493385.0,26.3903,26.4816,26.3629,26.3721,493385.0
2022-12-14 09:30:00,28.59,28.97,28.59,28.91,200594.0,26.1072,26.4542,26.1072,26.3995,200594.0
2022-12-14 09:40:00,28.9,28.91,28.69,28.76,157963.0,26.3903,26.3995,26.1986,26.2625,157963.0
2022-12-14 09:50:00,28.76,28.81,28.71,28.73,96677.0,26.2625,26.3081,26.2168,26.2351,96677.0
2022-12-14 10:00:00,28.74,28.77,28.64,28.69,100824.0,26.2442,26.2716,26.1529,26.1986,100824.0
2022-12-14 10:10:00,28.69,28.84,28.67,28.84,73946.0,26.1986,26.3355,26.1803,26.3355,73946.0
2022-12-14 10:20:00,28.84,28.92,28.8,28.92,72707.0,26.3355,26.4086,26.299,26.4086,72707.0
2022-12-14 10:30:00,28.91,28.91,28.79,28.85,98098.0,26.3995,26.3995,26.2899,26.3447,98098.0
2022-12-14 10:40:00,28.85,28.9,28.83,28.9,45767.0,26.3447,26.3903,26.3264,26.3903,45767.0
2022-12-14 10:50:00,28.9,28.92,28.86,28.92,49340.0,26.3903,26.4086,26.3538,26.4086,49340.0
2022-12-14 11:00:00,28.92,29.0,28.91,28.92,73541.0,26.4086,26.4816,26.3995,26.4086,73541.0
2022-12-14 11:10:00,28.92,28.97,28.9,28.93,51121.0,26.4086,26.4542,26.3903,26.4177,51121.0
2022-12-14 11:20:00,28.92,29.05,28.9,29.0,253165.0,26.4086,26.5273,26.3903,26.4816,253165.0
2022-12-14 11:30:00,29.0,29.02,28.94,29.0,51646.0,26.4816,26.4999,26.4268,26.4816,51646.0
2022-12-14 11:40:00,29.0,29.04,28.97,28.97,33480.0,26.4816,26.5182,26.4542,26.4542,33480.0
2022-12-14 11:50:00,28.97,29.0,28.9,28.93,74224.0,26.4542,26.4816,26.3903,26.4177,74224.0
2022-12-14 12:00:00,28.92,28.98,28.91,28.96,41884.0,26.4086,26.4634,26.3995,26.4451,41884.0
2022-12-14 12:10:00,28.96,28.97,28.9,28.92,37365.0,26.4451,26.4542,26.3903,26.4086,37365.0
2022-12-14 12:20:00,28.92,28.92,28.87,28.89,34647.0,26.4086,26.4086,26.3629,26.3812,34647.0
2022-12-14 12:30:00,28.88,28.88,28.82,28.87,47141.0,26.3721,26.3721,26.3173,26.3629,47141.0
2022-12-14 12:40:00,28.87,28.89,28.82,28.86,52491.0,26.3629,26.3812,26.3173,26.3538,52491.0
2022-12-14 12:50:00,28.86,28.87,28.78,28.79,52169.0,26.3538,26.3629,26.2807,26.2899,52169.0
2022-12-14 13:00:00,28.79,28.85,28.78,28.84,57804.0,26.2899,26.3447,26.2807,26.3355,57804.0
2022-12-14 13:10:00,28.85,28.88,28.83,28.87,62443.0,26.3447,26.3721,26.3264,26.3629,62443.0
2022-12-14 13:20:00,28.87,28.89,28.83,28.85,43028.0,26.3629,26.3812,26.3264,26.3447,43028.0
2022-12-14 13:30:00,28.85,28.92,28.84,28.92,58978.0,26.3447,26.4086,26.3355,26.4086,58978.0
2022-12-14 13:40:00,28.93,28.94,28.9,28.91,36906.0,26.4177,26.4268,26.3903,26.3995,36906.0
2022-12-14 13:50:00,28.9,28.94,28.87,28.89,47525.0,26.3903,26.4268,26.3629,26.3812,47525.0
2022-12-14 14:00:00,28.9,28.9,28.28,28.38,208151.0,26.3903,26.3903,25.8242,25.9155,208151.0
2022-12-14 14:10:00,28.38,28.53,28.37,28.46,151764.0,25.9155,26.0525,25.9063,25.9885,151764.0
2022-12-14 14:20:00,28.44,28.49,28.41,28.43,87800.0,25.9703,26.0159,25.9429,25.9611,87800.0
2022-12-14 14:30:00,28.43,28.43,28.12,28.23,169360.0,25.9611,25.9611,25.6781,25.7785,169360.0
2022-12-14 14:40:00,28.24,28.43,28.19,28.31,151825.0,25.7876,25.9611,25.742,25.8516,151825.0
2022-12-14 14:50:00,28.31,28.36,28.17,28.26,99944.0,25.8516,25.8972,25.7237,25.8059,99944.0
2022-12-14 15:00:00,28.26,28.47,28.23,28.43,90058.0,25.8059,25.9977,25.7785,25.9611,90058.0
2022-12-14 15:10:00,28.43,28.7,28.42,28.49,157887.0,25.9611,26.2077,25.952,26.0159,157887.0
2022-12-14 15:20:00,28.49,28.52,28.28,28.28,116139.0,26.0159,26.0433,25.8242,25.8242,116139.0
2022-12-14 15:30:00,28.27,28.29,28.18,28.27,145682.0,25.815,25.8333,25.7328,25.815,145682.0
2022-12-14 15:40:00,28.27,28.36,28.24,28.33,169222.0,25.815,25.8972,25.7876,25.8698,169222.0
2022-12-14 15:50:00,28.33,28.44,28.32,28.35,412581.0,25.8698,25.9703,25.8607,25.8881,412581.0
2022-12-15 09:30:00,27.71,27.87,27.52,27.68,433915.0,25.3037,25.4498,25.1302,25.2763,433915.0
2022-12-15 09:40:00,27.7,27.76,27.56,27.64,213728.0,25.2945,25.3493,25.1667,25.2397,213728.0
2022-12-15 09:50:00,27.64,27.66,26.98,27.44,487160.0,25.2397,25.258,24.6371,25.0571,487160.0
2022-12-15 10:00:00,27.45,27.48,27.28,27.35,133909.0,25.0662,25.0936,24.911,24.9749,133909.0
2022-12-15 10:10:00,27.35,27.46,27.29,27.44,227425.0,24.9749,25.0754,24.9201,25.0571,227425.0
2022-12-15 10:20:00,27.44,27.45,27.28,27.3,195479.0,25.0571,25.0662,24.911,24.9293,195479.0
2022-12-15 10:30:00,27.3,27.43,27.22,27.42,161626.0,24.9293,25.048,24.8562,25.0388,161626.0
2022-12-15 10:40:00,27.42,27.49,27.37,27.39,85187.0,25.0388,25.1028,24.9932,25.0114,85187.0
2022-12-15 10:50:00,27.38,27.4,27.31,27.39,100846.0,25.0023,25.0206,24.9384,25.0114,100846.0
2022-12-15 11:00:00,27.39,27.45,27.25,27.26,140907.0,25.0114,25.0662,24.8836,24.8927,140907.0
2022-12-15 11:10:00,27.26,27.27,27.15,27.22,191315.0,24.8927,24.9019,24.7923,24.8562,191315.0
2022-12-15 11:20:00,27.21,27.27,27.18,27.2,120867.0,24.8471,24.9019,24.8197,24.8379,120867.0
2022-12-15 11:30:00,27.21,27.22,27.11,27.12,119805.0,24.8471,24.8562,24.7558,24.7649,119805.0
2022-12-15 11:40:00,27.12,27.13,27.02,27.08,139816.0,24.7649,24.774,24.6736,24.7284,139816.0
2022-12-15 11:50:00,27.08,27.12,27.01,27.02,116352.0,24.7284,24.7649,24.6644,24.6736,116352.0
2022-12-15 12:00:00,27.02,27.12,27.01,27.12,148739.0,24.6736,24.7649,24.6644,24.7649,148739.0
2022-12-15 12:10:00,27.12,27.14,27.02,27.07,140491.0,24.7649,24.7832,24.6736,24.7192,140491.0
2022-12-15 12:20:00,27.06,27.07,26.97,26.99,106579.0,24.7101,24.7192,24.6279,24.6462,106579.0
2022-12-15 12:30:00,27.0,27.07,26.95,26.98,120674.0,24.6553,24.7192,24.6097,24.6371,120674.0
2022-12-15 12:40:00,26.98,27.01,26.9,26.91,156908.0,24.6371,24.6644,24.564,24.5731,156908.0
2022-12-15 12:50:00,26.92,26.94,26.84,26.86,119940.0,24.5823,24.6005,24.5092,24.5275,119940.0
2022-12-15 13:00:00,26.86,26.86,26.73,26.78,147842.0,24.5275,24.5275,24.4088,24.4544,147842.0
2022-12-15 13:10:00,26.79,26.82,26.76,26.76,132804.0,24.4636,24.4909,24.4362,24.4362,132804.0
2022-12-15 13:20:00,26.76,26.83,26.76,26.82,133230.0,24.4362,24.5001,24.4362,24.4909,133230.0
2022-12-15 13:30:00,26.81,26.82,26.75,26.82,144988.0,24.4818,24.4909,24.427,24.4909,144988.0
2022-12-15 13:40:00,26.82,26.82,26.71,26.74,198507.0,24.4909,24.4909,24.3905,24.4179,198507.0
2022-12-15 13:50:00,26.74,26.77,26.7,26.75,162745.0,24.4179,24.4453,24.3814,24.427,162745.0
2022-12-15 14:00:00,26.75,26.82,26.73,26.78,98742.0,24.427,24.4909,24.4088,24.4544,98742.0
2022-12-15 14:10:00,26.78,26.79,26.73,26.77,140994.0,24.4544,24.4636,24.4088,24.4453,140994.0
2022-12-15 14:20:00,26.77,26.81,26.72,26.74,111594.0,24.4453,24.4818,24.3996,24.4179,111594.0
2022-12-15 14:30:00,26.74,26.87,26.73,26.87,124719.0,24.4179,24.5366,24.4088,24.5366,124719.0
2022-12-15 14:40:00,26.86,27.0,26.85,26.98,247297.0,24.5275,24.6553,24.5183,24.6371,247297.0
2022-12-15 14:50:00,26.98,27.09,26.95,27.09,179985.0,24.6371,24.7375,24.6097,24.7375,179985.0
2022-12-15 15:00:00,27.09,27.13,27.06,27.1,138729.0,24.7375,24.774,24.7101,24.7466,138729.0
2022-12-15 15:10:00,27.11,27.12,27.01,27.03,207996.0,24.7558,24.7649,24.6644,24.6827,207996.0
2022-12-15 15:20:00,27.02,27.11,27.01,27.09,221705.0,24.6736,24.7558,24.6644,24.7375,221705.0
2022-12-15 15:30:00,27.1,27.1,26.95,26.96,239568.0,24.7466,24.7466,24.6097,24.6188,239568.0
2022-12-15 15:40:00,26.96,26.97,26.84,26.86,342317.0,24.6188,24.6279,24.5092,24.5275,342317.0
2022-12-15 15:50:00,26.85,26.91,26.82,26.85,997503.0,24.5183,24.5731,24.4909,24.5183,997503.0
2022-12-16 09:30:00,26.63,26.77,26.48,26.65,915770.0,24.3174,24.4453,24.1805,24.3357,915770.0
2022-12-16 09:40:00,26.65,26.87,26.6,26.86,158792.0,24.3357,24.5366,24.2901,24.5275,158792.0
2022-12-16 09:50:00,26.87,26.88,26.78,26.8,101026.0,24.5366,24.5457,24.4544,24.4727,101026.0
2022-12-16 10:00:00,26.8,26.82,26.56,26.56,142800.0,24.4727,24.4909,24.2535,24.2535,142800.0
2022-12-16 10:10:00,26.56,26.61,26.5,26.61,218659.0,24.2535,24.2992,24.1987,24.2992,218659.0
2022-12-16 10:20:00,26.6,26.63,26.54,26.54,130772.0,24.2901,24.3174,24.2353,24.2353,130772.0
2022-12-16 10:30:00,26.54,26.59,26.45,26.52,122727.0,24.2353,24.2809,24.1531,24.217,122727.0
2022-12-16 10:40:00,26.51,26.57,26.49,26.5,137734.0,24.2079,24.2627,24.1896,24.1987,137734.0
2022-12-16 10:50:00,26.5,26.55,26.45,26.55,123646.0,24.1987,24.2444,24.1531,24.2444,123646.0
2022-12-16 11:00:00,26.55,26.65,26.54,26.61,111020.0,24.2444,24.3357,24.2353,24.2992,111020.0
2022-12-16 11:10:00,26.61,26.72,26.57,26.64,110800.0,24.2992,24.3996,24.2627,24.3266,110800.0
2022-12-16 11:20:00,26.64,26.65,26.56,26.57,107459.0,24.3266,24.3357,24.2535,24.2627,107459.0
2022-12-16 11:30:00,26.58,26.67,26.57,26.66,101487.0,24.2718,24.354,24.2627,24.3448,101487.0
2022-12-16 11:40:00,26.67,26.67,26.56,26.57,92759.0,24.354,24.354,24.2535,24.2627,92759.0
2022-12-16 11:50:00,26.57,26.63,26.56,26.58,71508.0,24.2627,24.3174,24.2535,24.2718,71508.0
2022-12-16 12:00:00,26.59,26.68,26.59,26.62,70336.0,24.2809,24.3631,24.2809,24.3083,70336.0
2022-12-16 12:10:00,26.62,26.65,26.55,26.59,100350.0,24.3083,24.3357,24.2444,24.2809,100350.0
2022-12-16 12:20:00,26.59,26.61,26.52,26.55,90915.0,24.2809,24.2992,24.217,24.2444,90915.0
2022-12-16 12:30:00,26.54,26.63,26.51,26.63,81423.0,24.2353,24.3174,24.2079,24.3174,81423.0
2022-12-16 12:40:00,26.62,26.65,26.55,26.57,147877.0,24.3083,24.3357,24.2444,24.2627,147877.0
2022-12-16 12:50:00,26.57,26.58,26.45,26.46,107064.0,24.2627,24.2718,24.1531,24.1622,107064.0
2022-12-16 13:00:00,26.46,26.48,26.41,26.44,114860.0,24.1622,24.1805,24.1166,24.1439,114860.0
2022-12-16 13:10:00,26.43,26.49,26.42,26.45,154184.0,24.1348,24.1896,24.1257,24.1531,154184.0
2022-12-16 13:20:00,26.44,26.46,26.42,26.42,56646.0,24.1439,24.1622,24.1257,24.1257,56646.0
2022-12-16 13:30:00,26.42,26.54,26.41,26.53,96474.0,24.1257,24.2353,24.1166,24.2261,96474.0
2022-12-16 13:40:00,26.53,26.53,26.49,26.53,111228.0,24.2261,24.2261,24.1896,24.2261,111228.0
2022-12-16 13:50:00,26.53,26.58,26.49,26.56,91865.0,24.2261,24.2718,24.1896,24.2535,91865.0
2022-12-16 14:00:00,26.57,26.59,26.52,26.56,87006.0,24.2627,24.2809,24.217,24.2535,87006.0
2022-12-16 14:10:00,26.56,26.65,26.56,26.64,74238.0,24.2535,24.3357,24.2535,24.3266,74238.0
2022-12-16 14:20:00,26.64,26.64,26.53,26.55,96109.0,24.3266,24.3266,24.2261,24.2444,96109.0
2022-12-16 14:30:00,26.55,26.56,26.51,26.55,108720.0,24.2444,24.2535,24.2079,24.2444,108720.0
2022-12-16 14:40:00,26.55,26.61,26.54,26.6,100678.0,24.2444,24.2992,24.2353,24.2901,100678.0
2022-12-16 14:50:00,26.6,26.69,26.59,26.69,139116.0,24.2901,24.3722,24.2809,24.3722,139116.0
2022-12-16 15:00:00,26.68,26.69,26.65,26.66,124285.0,24.3631,24.3722,24.3357,24.3448,124285.0
2022-12-16 15:10:00,26.67,26.75,26.66,26.73,222031.0,24.354,24.427,24.3448,24.4088,222031.0
2022-12-16 15:20:00,26.72,26.78,26.71,26.76,233718.0,24.3996,24.4544,24.3905,24.4362,233718.0
2022-12-16 15:30:00,26.76,26.8,26.7,26.74,164185.0,24.4362,24.4727,24.3814,24.4179,164185.0
2022-12-16 15:40:00,26.74,26.77,26.63,26.65,284532.0,24.4179,24.4453,24.3174,24.3357,284532.0
2022-12-16 15:50:00,26.64,26.73,26.63,26.7,853165.0,24.3266,24.4088,24.3174,24.3814,853165.0
2022-12-19 09:30:00,26.76,26.94,26.72,26.87,208320.0,24.4362,24.6005,24.3996,24.5366,208320.0
2022-12-19 09:40:00,26.86,26.86,26.7,26.71,89017.0,24.5275,24.5275,24.3814,24.3905,89017.0
2022-12-19 09:50:00,26.7,26.8,26.68,26.79,73574.0,24.3814,24.4727,24.3631,24.4636,73574.0
2022-12-19 10:00:00,26.8,26.81,26.71,26.72,86434.0,24.4727,24.4818,24.3905,24.3996,86434.0
2022-12-19 10:10:00,26.72,26.84,26.7,26.84,79253.0,24.3996,24.5092,24.3814,24.5092,79253.0
2022-12-19 10:20:00,26.83,26.91,26.82,26.84,84540.0,24.5001,24.5731,24.4909,24.5092,84540.0
2022-12-19 10:30:00,26.84,26.84,26.7,26.71,86046.0,24.5092,24.5092,24.3814,24.3905,86046.0
2022-12-19 10:40:00,26.7,26.71,26.62,26.66,81731.0,24.3814,24.3905,24.3083,24.3448,81731.0
2022-12-19 10:50:00,26.65,26.68,26.62,26.63,102406.0,24.3357,24.3631,24.3083,24.3174,102406.0
2022-12-19 11:00:00,26.64,26.65,26.56,26.63,90042.0,24.3266,24.3357,24.2535,24.3174,90042.0
2022-12-19 11:10:00,26.63,26.69,26.58,26.69,88188.0,24.3174,24.3722,24.2718,24.3722,88188.0
2022-12-19 11:20:00,26.69,26.69,26.57,26.6,81735.0,24.3722,24.3722,24.2627,24.2901,81735.0
2022-12-19 11:30:00,26.59,26.6,26.5,26.55,105090.0,24.2809,24.2901,24.1987,24.2444,105090.0
2022-12-19 11:40:00,26.55,26.6,26.49,26.6,82536.0,24.2444,24.2901,24.1896,24.2901,82536.0
2022-12-19 11:50:00,26.6,26.6,26.54,26.57,57608.0,24.2901,24.2901,24.2353,24.2627,57608.0
2022-12-19 12:00:00,26.57,26.62,26.56,26.61,70834.0,24.2627,24.3083,24.2535,24.2992,70834.0
2022-12-19 12:10:00,26.61,26.64,26.59,26.64,66075.0,24.2992,24.3266,24.2809,24.3266,66075.0
2022-12-19 12:20:00,26.64,26.65,26.56,26.59,63355.0,24.3266,24.3357,24.2535,24.2809,63355.0
2022-12-19 12:30:00,26.6,26.64,26.57,26.63,53127.0,24.2901,24.3266,24.2627,24.3174,53127.0
2022-12-19 12:40:00,26.64,26.65,26.61,26.64,53787.0,24.3266,24.3357,24.2992,24.3266,53787.0
2022-12-19 12:50:00,26.64,26.65,26.56,26.58,53337.0,24.3266,24.3357,24.2535,24.2718,53337.0
2022-12-19 13:00:00,26.58,26.59,26.51,26.52,75054.0,24.2718,24.2809,24.2079,24.217,75054.0
2022-12-19 13:10:00,26.52,26.55,26.51,26.53,55024.0,24.217,24.2444,24.2079,24.2261,55024.0
2022-12-19 13:20:00,26.52,26.56,26.49,26.5,67923.0,24.217,24.2535,24.1896,24.1987,67923.0
2022-12-19 13:30:00,26.49,26.51,26.44,26.45,67434.0,24.1896,24.2079,24.1439,24.1531,67434.0
2022-12-19 13:40:00,26.45,26.46,26.39,26.43,67729.0,24.1531,24.1622,24.0983,24.1348,67729.0
2022-12-19 13:50:00,26.43,26.44,26.41,26.42,37925.0,24.1348,24.1439,24.1166,24.1257,37925.0
2022-12-19 14:00:00,26.42,26.46,26.34,26.44,106108.0,24.1257,24.1622,24.0526,24.1439,106108.0
2022-12-19 14:10:00,26.45,26.5,26.44,26.45,79552.0,24.1531,24.1987,24.1439,24.1531,79552.0
2022-12-19 14:20:00,26.44,26.48,26.43,26.46,78883.0,24.1439,24.1805,24.1348,24.1622,78883.0
2022-12-19 14:30:00,26.46,26.48,26.44,26.47,71226.0,24.1622,24.1805,24.1439,24.1713,71226.0
2022-12-19 14:40:00,26.46,26.47,26.4,26.41,86251.0,24.1622,24.1713,24.1074,24.1166,86251.0
2022-12-19 14:50:00,26.4,26.4,26.34,26.37,93054.0,24.1074,24.1074,24.0526,24.08,93054.0
2022-12-19 15:00:00,26.36,26.37,26.28,26.33,124175.0,24.0709,24.08,23.9978,24.0435,124175.0
2022-12-19 15:10:00,26.33,26.39,26.33,26.39,92547.0,24.0435,24.0983,24.0435,24.0983,92547.0
2022-12-19 15:20:00,26.39,26.43,26.37,26.4,90888.0,24.0983,24.1348,24.08,24.1074,90888.0
2022-12-19 15:30:00,26.39,26.47,26.39,26.42,131269.0,24.0983,24.1713,24.0983,24.1257,131269.0
2022-12-19 15:40:00,26.42,26.49,26.39,26.48,167006.0,24.1257,24.1896,24.0983,24.1805,167006.0
2022-12-19 15:50:00,26.48,26.6,26.48,26.56,464102.0,24.1805,24.2901,24.1805,24.2535,464102.0
2022-12-20 09:30:00,26.5,26.56,26.37,26.48,145234.0,24.1987,24.2535,24.08,24.1805,145234.0
2022-12-20 09:40:00,26.48,26.54,26.44,26.46,117403.0,24.1805,24.2353,24.1439,24.1622,117403.0
2022-12-20 09:50:00,26.45,26.68,26.41,26.67,103635.0,24.1531,24.3631,24.1166,24.354,103635.0
2022-12-20 10:00:00,26.67,26.71,26.57,26.58,101712.0,24.354,24.3905,24.2627,24.2718,101712.0
2022-12-20 10:10:00,26.58,26.71,26.55,26.69,78506.0,24.2718,24.3905,24.2444,24.3722,78506.0
2022-12-20 10:20:00,26.7,26.75,26.67,26.71,80669.0,24.3814,24.427,24.354,24.3905,80669.0
2022-12-20 10:30:00,26.72,26.79,26.71,26.76,55581.0,24.3996,24.4636,24.3905,24.4362,55581.0
2022-12-20 10:40:00,26.76,26.81,26.72,26.78,73167.0,24.4362,24.4818,24.3996,24.4544,73167.0
2022-12-20 10:50:00,26.78,26.78,26.67,26.68,54499.0,24.4544,24.4544,24.354,24.3631,54499.0
2022-12-20 11:00:00,26.68,26.69,26.58,26.59,79435.0,24.3631,24.3722,24.2718,24.2809,79435.0
2022-12-20 11:10:00,26.59,26.61,26.5,26.52,78690.0,24.2809,24.2992,24.1987,24.217,78690.0
2022-12-20 11:20:00,26.52,26.52,26.44,26.46,62995.0,24.217,24.217,24.1439,24.1622,62995.0
2022-12-20 11:30:00,26.46,26.54,26.45,26.49,75866.0,24.1622,24.2353,24.1531,24.1896,75866.0
2022-12-20 11:40:00,26.5,26.55,26.47,26.55,74369.0,24.1987,24.2444,24.1713,24.2444,74369.0
2022-12-20 11:50:00,26.55,26.59,26.51,26.56,164626.0,24.2444,24.2809,24.2079,24.2535,164626.0
2022-12-20 12:00:00,26.56,26.6,26.54,26.55,153020.0,24.2535,24.2901,24.2353,24.2444,153020.0
2022-12-20 12:10:00,26.56,26.58,26.43,26.43,103498.0,24.2535,24.2718,24.1348,24.1348,103498.0
2022-12-20 12:20:00,26.43,26.47,26.41,26.41,86700.0,24.1348,24.1713,24.1166,24.1166,86700.0
2022-12-20 12:30:00,26.42,26.44,26.36,26.39,71257.0,24.1257,24.1439,24.0709,24.0983,71257.0
2022-12-20 12:40:00,26.39,26.49,26.39,26.46,76919.0,24.0983,24.1896,24.0983,24.1622,76919.0
2022-12-20 12:50:00,26.47,26.54,26.46,26.54,37504.0,24.1713,24.2353,24.1622,24.2353,37504.0
2022-12-20 13:00:00,26.53,26.59,26.53,26.58,42375.0,24.2261,24.2809,24.2261,24.2718,42375.0
2022-12-20 13:10:00,26.58,26.6,26.53,26.55,57074.0,24.2718,24.2901,24.2261,24.2444,57074.0
2022-12-20 13:20:00,26.56,26.62,26.54,26.6,49945.0,24.2535,24.3083,24.2353,24.2901,49945.0
2022-12-20 13:30:00,26.6,26.65,26.6,26.64,52108.0,24.2901,24.3357,24.2901,24.3266,52108.0
2022-12-20 13:40:00,26.63,26.64,26.56,26.57,57743.0,24.3174,24.3266,24.2535,24.2627,57743.0
2022-12-20 13:50:00,26.58,26.58,26.54,26.55,43290.0,24.2718,24.2718,24.2353,24.2444,43290.0
2022-12-20 14:00:00,26.55,26.57,26.52,26.56,71007.0,24.2444,24.2627,24.217,24.2535,71007.0
2022-12-20 14:10:00,26.55,26.59,26.55,26.58,49590.0,24.2444,24.2809,24.2444,24.2718,49590.0
2022-12-20 14:20:00,26.58,26.59,26.55,26.58,53810.0,24.2718,24.2809,24.2444,24.2718,53810.0
2022-12-20 14:30:00,26.58,26.59,26.51,26.53,58969.0,24.2718,24.2809,24.2079,24.2261,58969.0
2022-12-20 14:40:00,26.53,26.53,26.49,26.5,61544.0,24.2261,24.2261,24.1896,24.1987,61544.0
2022-12-20 14:50:00,26.5,26.54,26.49,26.51,53068.0,24.1987,24.2353,24.1896,24.2079,53068.0
2022-12-20 15:00:00,26.51,26.53,26.45,26.53,200345.0,24.2079,24.2261,24.1531,24.2261,200345.0
2022-12-20 15:10:00,26.53,26.54,26.48,26.49,112500.0,24.2261,24.2353,24.1805,24.1896,112500.0
2022-12-20 15:20:00,26.49,26.55,26.46,26.55,131159.0,24.1896,24.2444,24.1622,24.2444,131159.0
2022-12-20 15:30:00,26.54,26.61,26.53,26.61,128237.0,24.2353,24.2992,24.2261,24.2992,128237.0
2022-12-20 15:40:00,26.61,26.63,26.59,26.63,146632.0,24.2992,24.3174,24.2809,24.3174,146632.0
2022-12-20 15:50:00,26.62,26.64,26.59,26.63,472905.0,24.3083,24.3266,24.2809,24.3174,472905.0
2022-12-21 09:30:00,26.78,26.99,26.78,26.91,202737.0,24.4544,24.6462,24.4544,24.5731,202737.0
2022-12-21 09:40:00,26.9,26.91,26.8,26.8,92179.0,24.564,24.5731,24.4727,24.4727,92179.0
2022-12-21 09:50:00,26.8,26.81,26.66,26.68,73032.0,24.4727,24.4818,24.3448,24.3631,73032.0
2022-12-21 10:00:00,26.69,26.84,26.67,26.84,50731.0,24.3722,24.5092,24.354,24.5092,50731.0
2022-12-21 10:10:00,26.84,26.88,26.75,26.88,58294.0,24.5092,24.5457,24.427,24.5457,58294.0
2022-12-21 10:20:00,26.87,26.92,26.85,26.91,50356.0,24.5366,24.5823,24.5183,24.5731,50356.0
2022-12-21 10:30:00,26.92,26.95,26.88,26.94,53231.0,24.5823,24.6097,24.5457,24.6005,53231.0
2022-12-21 10:40:00,26.95,26.98,26.92,26.94,45534.0,24.6097,24.6371,24.5823,24.6005,45534.0
2022-12-21 10:50:00,26.95,26.97,26.91,26.95,44100.0,24.6097,24.6279,24.5731,24.6097,44100.0
2022-12-21 11:00:00,26.96,27.0,26.95,26.96,51198.0,24.6188,24.6553,24.6097,24.6188,51198.0
2022-12-21 11:10:00,26.96,27.0,26.93,26.94,43800.0,24.6188,24.6553,24.5914,24.6005,43800.0
2022-12-21 11:20:00,26.94,26.96,26.9,26.93,57839.0,24.6005,24.6188,24.564,24.5914,57839.0
2022-12-21 11:30:00,26.93,26.96,26.89,26.89,48917.0,24.5914,24.6188,24.5549,24.5549,48917.0
2022-12-21 11:40:00,26.89,26.91,26.85,26.86,32626.0,24.5549,24.5731,24.5183,24.5275,32626.0
2022-12-21 11:50:00,26.86,26.87,26.83,26.85,40510.0,24.5275,24.5366,24.5001,24.5183,40510.0
2022-12-21 12:00:00,26.86,26.87,26.82,26.84,40695.0,24.5275,24.5366,24.4909,24.5092,40695.0
2022-12-21 12:10:00,26.85,26.86,26.8,26.83,42170.0,24.5183,24.5275,24.4727,24.5001,42170.0
2022-12-21 12:20:00,26.82,26.86,26.79,26.8,40374.0,24.4909,24.5275,24.4636,24.4727,40374.0
2022-12-21 12:30:00,26.8,26.87,26.8,26.86,31036.0,24.4727,24.5366,24.4727,24.5275,31036.0
2022-12-21 12:40:00,26.86,26.86,26.8,26.83,50352.0,24.5275,24.5275,24.4727,24.5001,50352.0
2022-12-21 12:50:00,26.83,26.85,26.78,26.84,37315.0,24.5001,24.5183,24.4544,24.5092,37315.0
2022-12-21 13:00:00,26.84,26.87,26.83,26.86,27543.0,24.5092,24.5366,24.5001,24.5275,27543.0
2022-12-21 13:10:00,26.86,26.87,26.8,26.8,66510.0,24.5275,24.5366,24.4727,24.4727,66510.0
2022-12-21 13:20:00,26.81,26.83,26.77,26.77,73931.0,24.4818,24.5001,24.4453,24.4453,73931.0
2022-12-21 13:30:00,26.77,26.8,26.77,26.8,50802.0,24.4453,24.4727,24.4453,24.4727,50802.0
2022-12-21 13:40:00,26.8,26.83,26.78,26.81,30421.0,24.4727,24.5001,24.4544,24.4818,30421.0
2022-12-21 13:50:00,26.82,26.85,26.81,26.82,49243.0,24.4909,24.5183,24.4818,24.4909,49243.0
2022-12-21 14:00:00,26.82,26.88,26.81,26.87,46062.0,24.4909,24.5457,24.4818,24.5366,46062.0
2022-12-21 14:10:00,26.87,26.9,26.86,26.87,44750.0,24.5366,24.564,24.5275,24.5366,44750.0
2022-12-21 14:20:00,26.87,26.88,26.8,26.82,103620.0,24.5366,24.5457,24.4727,24.4909,103620.0
2022-12-21 14:30:00,26.82,26.89,26.8,26.88,75309.0,24.4909,24.5549,24.4727,24.5457,75309.0
2022-12-21 14:40:00,26.88,26.89,26.84,26.85,40365.0,24.5457,24.5549,24.5092,24.5183,40365.0
2022-12-21 14:50:00,26.84,26.84,26.78,26.81,55288.0,24.5092,24.5092,24.4544,24.4818,55288.0
2022-12-21 15:00:00,26.81,26.82,26.73,26.75,47944.0,24.4818,24.4909,24.4088,24.427,47944.0
2022-12-21 15:10:00,26.76,26.79,26.74,26.75,66042.0,24.4362,24.4636,24.4179,24.427,66042.0
2022-12-21 15:20:00,26.74,26.79,26.73,26.74,141935.0,24.4179,24.4636,24.4088,24.4179,141935.0
2022-12-21 15:30:00,26.75,26.78,26.73,26.77,227091.0,24.427,24.4544,24.4088,24.4453,227091.0
2022-12-21 15:40:00,26.77,26.78,26.72,26.73,302520.0,24.4453,24.4544,24.3996,24.4088,302520.0
2022-12-21 15:50:00,26.73,26.74,26.64,26.7,701831.0,24.4088,24.4179,24.3266,24.3814,701831.0
2022-12-22 09:30:00,26.26,26.34,26.1,26.25,226168.0,23.9796,24.0526,23.8335,23.9704,226168.0
2022-12-22 09:40:00,26.26,26.38,26.25,26.34,98553.0,23.9796,24.0892,23.9704,24.0526,98553.0
2022-12-22 09:50:00,26.33,26.34,26.27,26.33,90831.0,24.0435,24.0526,23.9887,24.0435,90831.0
2022-12-22 10:00:00,26.33,26.35,26.22,26.29,94329.0,24.0435,24.0618,23.9431,24.007,94329.0
2022-12-22 10:10:00,26.29,26.41,26.24,26.39,79544.0,24.007,24.1166,23.9613,24.0983,79544.0
2022-12-22 10:20:00,26.39,26.47,26.36,26.38,87187.0,24.0983,24.1713,24.0709,24.0892,87187.0
2022-12-22 10:30:00,26.39,26.42,26.35,26.38,59357.0,24.0983,24.1257,24.0618,24.0892,59357.0
2022-12-22 10:40:00,26.38,26.45,26.34,26.44,109098.0,24.0892,24.1531,24.0526,24.1439,109098.0
2022-12-22 10:50:00,26.43,26.46,26.38,26.41,83445.0,24.1348,24.1622,24.0892,24.1166,83445.0
2022-12-22 11:00:00,26.4,26.42,26.35,26.35,59297.0,24.1074,24.1257,24.0618,24.0618,59297.0
2022-12-22 11:10:00,26.36,26.39,26.33,26.36,61757.0,24.0709,24.0983,24.0435,24.0709,61757.0
2022-12-22 11:20:00,26.36,26.42,26.35,26.37,53725.0,24.0709,24.1257,24.0618,24.08,53725.0
2022-12-22 11:30:00,26.36,26.37,26.31,26.32,52834.0,24.0709,24.08,24.0252,24.0344,52834.0
2022-12-22 11:40:00,26.32,26.35,26.29,26.33,65070.0,24.0344,24.0618,24.007,24.0435,65070.0
2022-12-22 11:50:00,26.33,26.35,26.31,26.34,46494.0,24.0435,24.0618,24.0252,24.0526,46494.0
2022-12-22 12:00:00,26.35,26.37,26.32,26.33,52653.0,24.0618,24.08,24.0344,24.0435,52653.0
2022-12-22 12:10:00,26.34,26.36,26.32,26.33,37417.0,24.0526,24.0709,24.0344,24.0435,37417.0
2022-12-22 12:20:00,26.33,26.34,26.17,26.18,76542.0,24.0435,24.0526,23.8974,23.9065,76542.0
2022-12-22 12:30:00,26.18,26.2,26.14,26.15,69309.0,23.9065,23.9248,23.87,23.8791,69309.0
2022-12-22 12:40:00,26.16,26.18,26.12,26.17,77233.0,23.8883,23.9065,23.8517,23.8974,77233.0
2022-12-22 12:50:00,26.17,26.19,26.14,26.18,48991.0,23.8974,23.9157,23.87,23.9065,48991.0
2022-12-22 13:00:00,26.18,26.18,26.08,26.13,71657.0,23.9065,23.9065,23.8152,23.8609,71657.0
2022-12-22 13:10:00,26.13,26.16,26.12,26.14,57660.0,23.8609,23.8883,23.8517,23.87,57660.0
2022-12-22 13:20:00,26.14,26.16,26.1,26.16,76650.0,23.87,23.8883,23.8335,23.8883,76650.0
2022-12-22 13:30:00,26.16,26.24,26.12,26.24,60351.0,23.8883,23.9613,23.8517,23.9613,60351.0
2022-12-22 13:40:00,26.25,26.27,26.22,26.23,66123.0,23.9704,23.9887,23.9431,23.9522,66123.0
2022-12-22 13:50:00,26.22,26.26,26.21,26.23,41899.0,23.9431,23.9796,23.9339,23.9522,41899.0
2022-12-22 14:00:00,26.23,26.26,26.18,26.2,72313.0,23.9522,23.9796,23.9065,23.9248,72313.0
2022-12-22 14:10:00,26.2,26.27,26.19,26.22,84730.0,23.9248,23.9887,23.9157,23.9431,84730.0
2022-12-22 14:20:00,26.22,26.29,26.18,26.29,85995.0,23.9431,24.007,23.9065,24.007,85995.0
2022-12-22 14:30:00,26.28,26.33,26.25,26.29,63903.0,23.9978,24.0435,23.9704,24.007,63903.0
2022-12-22 14:40:00,26.28,26.34,26.26,26.34,71234.0,23.9978,24.0526,23.9796,24.0526,71234.0
2022-12-22 14:50:00,26.34,26.41,26.31,26.4,61124.0,24.0526,24.1166,24.0252,24.1074,61124.0
2022-12-22 15:00:00,26.41,26.49,26.37,26.49,95880.0,24.1166,24.1896,24.08,24.1896,95880.0
2022-12-22 15:10:00,26.49,26.56,26.46,26.56,86742.0,24.1896,24.2535,24.1622,24.2535,86742.0
2022-12-22 15:20:00,26.57,26.62,26.56,26.61,101076.0,24.2627,24.3083,24.2535,24.2992,101076.0
2022-12-22 15:30:00,26.61,26.62,26.47,26.49,291057.0,24.2992,24.3083,24.1713,24.1896,291057.0
2022-12-22 15:40:00,26.48,26.57,26.44,26.55,448968.0,24.1805,24.2627,24.1439,24.2444,448968.0
2022-12-22 15:50:00,26.56,26.67,26.56,26.67,466432.0,24.2535,24.354,24.2535,24.354,466432.0
2022-12-23 09:30:00,26.66,26.72,26.51,26.53,115682.0,24.3448,24.3996,24.2079,24.2261,115682.0
2022-12-23 09:40:00,26.53,26.58,26.46,26.51,84862.0,24.2261,24.2718,24.1622,24.2079,84862.0
2022-12-23 09:50:00,26.51,26.53,26.37,26.39,63292.0,24.2079,24.2261,24.08,24.0983,63292.0
2022-12-23 10:00:00,26.4,26.57,26.36,26.46,180627.0,24.1074,24.2627,24.0709,24.1622,180627.0
2022-12-23 10:10:00,26.46,26.66,26.46,26.64,49030.0,24.1622,24.3448,24.1622,24.3266,49030.0
2022-12-23 10:20:00,26.64,26.64,26.55,26.6,50962.0,24.3266,24.3266,24.2444,24.2901,50962.0
2022-12-23 10:30:00,26.61,26.69,26.6,26.69,52419.0,24.2992,24.3722,24.2901,24.3722,52419.0
2022-12-23 10:40:00,26.68,26.69,26.59,26.61,40195.0,24.3631,24.3722,24.2809,24.2992,40195.0
2022-12-23 10:50:00,26.61,26.7,26.56,26.69,313122.0,24.2992,24.3814,24.2535,24.3722,313122.0
2022-12-23 11:00:00,26.7,26.7,26.58,26.63,91274.0,24.3814,24.3814,24.2718,24.3174,91274.0
2022-12-23 11:10:00,26.63,26.73,26.62,26.69,64577.0,24.3174,24.4088,24.3083,24.3722,64577.0
2022-12-23 11:20:00,26.7,26.73,26.62,26.63,110448.0,24.3814,24.4088,24.3083,24.3174,110448.0
2022-12-23 11:30:00,26.64,26.7,26.6,26.7,39236.0,24.3266,24.3814,24.2901,24.3814,39236.0
2022-12-23 11:40:00,26.7,26.72,26.62,26.64,58548.0,24.3814,24.3996,24.3083,24.3266,58548.0
2022-12-23 11:50:00,26.64,26.67,26.59,26.66,53556.0,24.3266,24.354,24.2809,24.3448,53556.0
2022-12-23 12:00:00,26.66,26.69,26.62,26.63,55858.0,24.3448,24.3722,24.3083,24.3174,55858.0
2022-12-23 12:10:00,26.64,26.69,26.62,26.65,58522.0,24.3266,24.3722,24.3083,24.3357,58522.0
2022-12-23 12:20:00,26.64,26.72,26.63,26.69,46259.0,24.3266,24.3996,24.3174,24.3722,46259.0
2022-12-23 12:30:00,26.69,26.73,26.67,26.68,63268.0,24.3722,24.4088,24.354,24.3631,63268.0
2022-12-23 12:40:00,26.69,26.69,26.58,26.59,37679.0,24.3722,24.3722,24.2718,24.2809,37679.0
2022-12-23 12:50:00,26.59,26.61,26.58,26.6,58469.0,24.2809,24.2992,24.2718,24.2901,58469.0
2022-12-23 13:00:00,26.6,26.7,26.59,26.68,55978.0,24.2901,24.3814,24.2809,24.3631,55978.0
2022-12-23 13:10:00,26.69,26.7,26.61,26.67,58177.0,24.3722,24.3814,24.2992,24.354,58177.0
2022-12-23 13:20:00,26.68,26.7,26.65,26.68,29498.0,24.3631,24.3814,24.3357,24.3631,29498.0
2022-12-23 13:30:00,26.68,26.7,26.66,26.68,64309.0,24.3631,24.3814,24.3448,24.3631,64309.0
2022-12-23 13:40:00,26.68,26.71,26.59,26.66,68089.0,24.3631,24.3905,24.2809,24.3448,68089.0
2022-12-23 13:50:00,26.66,26.67,26.64,26.67,44809.0,24.3448,24.354,24.3266,24.354,44809.0
2022-12-23 14:00:00,26.67,26.68,26.62,26.64,37354.0,24.354,24.3631,24.3083,24.3266,37354.0
2022-12-23 14:10:00,26.64,26.71,26.64,26.7,33481.0,24.3266,24.3905,24.3266,24.3814,33481.0
2022-12-23 14:20:00,26.7,26.71,26.66,26.69,31082.0,24.3814,24.3905,24.3448,24.3722,31082.0
2022-12-23 14:30:00,26.69,26.73,26.68,26.73,34623.0,24.3722,24.4088,24.3631,24.4088,34623.0
2022-12-23 14:40:00,26.73,26.73,26.68,26.69,32602.0,24.4088,24.4088,24.3631,24.3722,32602.0
2022-12-23 14:50:00,26.7,26.77,26.69,26.76,47645.0,24.3814,24.4453,24.3722,24.4362,47645.0
2022-12-23 15:00:00,26.76,26.8,26.73,26.76,58674.0,24.4362,24.4727,24.4088,24.4362,58674.0
2022-12-23 15:10:00,26.76,26.77,26.73,26.76,58470.0,24.4362,24.4453,24.4088,24.4362,58470.0
2022-12-23 15:20:00,26.76,26.77,26.71,26.74,50853.0,24.4362,24.4453,24.3905,24.4179,50853.0
2022-12-23 15:30:00,26.74,26.75,26.67,26.69,101833.0,24.4179,24.427,24.354,24.3722,101833.0
2022-12-23 15:40:00,26.69,26.8,26.68,26.78,97096.0,24.3722,24.4727,24.3631,24.4544,97096.0
2022-12-23 15:50:00,26.79,26.79,26.73,26.76,456988.0,24.4636,24.4636,24.4088,24.4362,456988.0
2022-12-27 09:30:00,26.77,26.8,26.68,26.78,178166.0,24.4453,24.4727,24.3631,24.4544,178166.0
2022-12-27 09:40:00,26.77,26.84,26.71,26.84,188469.0,24.4453,24.5092,24.3905,24.5092,188469.0
2022-12-27 09:50:00,26.83,26.84,26.66,26.68,73506.0,24.5001,24.5092,24.3448,24.3631,73506.0
2022-12-27 10:00:00,26.67,26.71,26.61,26.67,99058.0,24.354,24.3905,24.2992,24.354,99058.0
2022-12-27 10:10:00,26.67,26.84,26.64,26.81,71810.0,24.354,24.5092,24.3266,24.4818,71810.0
2022-12-27 10:20:00,26.8,26.89,26.8,26.84,77129.0,24.4727,24.5549,24.4727,24.5092,77129.0
2022-12-27 10:30:00,26.84,26.88,26.79,26.86,96470.0,24.5092,24.5457,24.4636,24.5275,96470.0
2022-12-27 10:40:00,26.87,26.89,26.84,26.86,64862.0,24.5366,24.5549,24.5092,24.5275,64862.0
2022-12-27 10:50:00,26.86,26.92,26.83,26.88,83959.0,24.5275,24.5823,24.5001,24.5457,83959.0
2022-12-27 11:00:00,26.88,26.96,26.87,26.91,86496.0,24.5457,24.6188,24.5366,24.5731,86496.0
2022-12-27 11:10:00,26.91,26.99,26.88,26.94,69716.0,24.5731,24.6462,24.5457,24.6005,69716.0
2022-12-27 11:20:00,26.94,27.01,26.92,26.99,122206.0,24.6005,24.6644,24.5823,24.6462,122206.0
2022-12-27 11:30:00,26.99,27.04,26.97,27.01,57733.0,24.6462,24.6918,24.6279,24.6644,57733.0
2022-12-27 11:40:00,27.02,27.08,26.99,27.05,76434.0,24.6736,24.7284,24.6462,24.701,76434.0
2022-12-27 11:50:00,27.06,27.06,27.01,27.05,81667.0,24.7101,24.7101,24.6644,24.701,81667.0
2022-12-27 12:00:00,27.05,27.09,27.0,27.02,62220.0,24.701,24.7375,24.6553,24.6736,62220.0
2022-12-27 12:10:00,27.02,27.11,27.02,27.09,57194.0,24.6736,24.7558,24.6736,24.7375,57194.0
2022-12-27 12:20:00,27.08,27.09,27.04,27.05,49814.0,24.7284,24.7375,24.6918,24.701,49814.0
2022-12-27 12:30:00,27.05,27.07,27.03,27.07,46287.0,24.701,24.7192,24.6827,24.7192,46287.0
2022-12-27 12:40:00,27.07,27.07,26.97,27.03,92236.0,24.7192,24.7192,24.6279,24.6827,92236.0
2022-12-27 12:50:00,27.03,27.14,27.02,27.13,97110.0,24.6827,24.7832,24.6736,24.774,97110.0
2022-12-27 13:00:00,27.13,27.15,27.09,27.13,116246.0,24.774,24.7923,24.7375,24.774,116246.0
2022-12-27 13:10:00,27.13,27.17,27.07,27.08,92098.0,24.774,24.8106,24.7192,24.7284,92098.0
2022-12-27 13:20:00,27.08,27.15,27.07,27.14,96990.0,24.7284,24.7923,24.7192,24.7832,96990.0
2022-12-27 13:30:00,27.14,27.17,27.06,27.08,255886.0,24.7832,24.8106,24.7101,24.7284,255886.0
2022-12-27 13:40:00,27.08,27.13,27.07,27.08,40112.0,24.7284,24.774,24.7192,24.7284,40112.0
2022-12-27 13:50:00,27.09,27.09,27.0,27.01,62724.0,24.7375,24.7375,24.6553,24.6644,62724.0
2022-12-27 14:00:00,27.01,27.06,27.0,27.03,32169.0,24.6644,24.7101,24.6553,24.6827,32169.0
2022-12-27 14:10:00,27.03,27.04,26.97,26.98,80772.0,24.6827,24.6918,24.6279,24.6371,80772.0
2022-12-27 14:20:00,26.98,26.99,26.93,26.95,58216.0,24.6371,24.6462,24.5914,24.6097,58216.0
2022-12-27 14:30:00,26.95,26.97,26.92,26.94,50240.0,24.6097,24.6279,24.5823,24.6005,50240.0
2022-12-27 14:40:00,26.93,27.01,26.91,27.0,71895.0,24.5914,24.6644,24.5731,24.6553,71895.0
2022-12-27 14:50:00,27.0,27.09,26.98,27.07,218705.0,24.6553,24.7375,24.6371,24.7192,218705.0
2022-12-27 15:00:00,27.07,27.09,27.04,27.08,87601.0,24.7192,24.7375,24.6918,24.7284,87601.0
2022-12-27 15:10:00,27.08,27.1,27.05,27.09,90252.0,24.7284,24.7466,24.701,24.7375,90252.0
2022-12-27 15:20:00,27.09,27.13,27.06,27.09,132274.0,24.7375,24.774,24.7101,24.7375,132274.0
2022-12-27 15:30:00,27.1,27.16,27.09,27.16,179832.0,24.7466,24.8014,24.7375,24.8014,179832.0
2022-12-27 15:40:00,27.16,27.16,27.08,27.11,141984.0,24.8014,24.8014,24.7284,24.7558,141984.0
2022-12-27 15:50:00,27.1,27.12,27.05,27.08,400519.0,24.7466,24.7649,24.701,24.7284,400519.0
2022-12-28 09:30:00,27.07,27.23,26.99,27.22,139134.0,24.7192,24.8653,24.6462,24.8562,139134.0
2022-12-28 09:40:00,27.22,27.23,27.17,27.2,75264.0,24.8562,24.8653,24.8106,24.8379,75264.0
2022-12-28 09:50:00,27.2,27.21,27.07,27.14,109281.0,24.8379,24.8471,24.7192,24.7832,109281.0
2022-12-28 10:00:00,27.14,27.22,27.11,27.12,100086.0,24.7832,24.8562,24.7558,24.7649,100086.0
2022-12-28 10:10:00,27.11,27.12,27.03,27.07,61890.0,24.7558,24.7649,24.6827,24.7192,61890.0
2022-12-28 10:20:00,27.07,27.1,26.95,26.98,98345.0,24.7192,24.7466,24.6097,24.6371,98345.0
2022-12-28 10:30:00,26.99,27.06,26.97,27.06,271787.0,24.6462,24.7101,24.6279,24.7101,271787.0
2022-12-28 10:40:00,27.06,27.1,27.03,27.05,451957.0,24.7101,24.7466,24.6827,24.701,451957.0
2022-12-28 10:50:00,27.05,27.06,26.88,26.88,269935.0,24.701,24.7101,24.5457,24.5457,269935.0
2022-12-28 11:00:00,26.87,26.89,26.78,26.79,53954.0,24.5366,24.5549,24.4544,24.4636,53954.0
2022-12-28 11:10:00,26.8,26.83,26.74,26.81,82347.0,24.4727,24.5001,24.4179,24.4818,82347.0
2022-12-28 11:20:00,26.8,26.83,26.76,26.78,64882.0,24.4727,24.5001,24.4362,24.4544,64882.0
2022-12-28 11:30:00,26.78,26.78,26.7,26.74,55399.0,24.4544,24.4544,24.3814,24.4179,55399.0
2022-12-28 11:40:00,26.74,26.78,26.68,26.69,67230.0,24.4179,24.4544,24.3631,24.3722,67230.0
2022-12-28 11:50:00,26.69,26.69,26.6,26.6,45789.0,24.3722,24.3722,24.2901,24.2901,45789.0
2022-12-28 12:00:00,26.6,26.62,26.57,26.6,44441.0,24.2901,24.3083,24.2627,24.2901,44441.0
2022-12-28 12:10:00,26.6,26.6,26.52,26.56,41615.0,24.2901,24.2901,24.217,24.2535,41615.0
2022-12-28 12:20:00,26.56,26.57,26.52,26.55,60033.0,24.2535,24.2627,24.217,24.2444,60033.0
2022-12-28 12:30:00,26.55,26.63,26.55,26.63,69657.0,24.2444,24.3174,24.2444,24.3174,69657.0
2022-12-28 12:40:00,26.62,26.66,26.6,26.64,57260.0,24.3083,24.3448,24.2901,24.3266,57260.0
2022-12-28 12:50:00,26.64,26.65,26.58,26.62,116677.0,24.3266,24.3357,24.2718,24.3083,116677.0
2022-12-28 13:00:00,26.62,26.66,26.6,26.6,79931.0,24.3083,24.3448,24.2901,24.2901,79931.0
2022-12-28 13:10:00,26.61,26.71,26.58,26.7,105590.0,24.2992,24.3905,24.2718,24.3814,105590.0
2022-12-28 13:20:00,26.71,26.73,26.68,26.71,101046.0,24.3905,24.4088,24.3631,24.3905,101046.0
2022-12-28 13:30:00,26.71,26.72,26.6,26.61,79824.0,24.3905,24.3996,24.2901,24.2992,79824.0
2022-12-28 13:40:00,26.61,26.66,26.6,26.63,43123.0,24.2992,24.3448,24.2901,24.3174,43123.0
2022-12-28 13:50:00,26.63,26.67,26.61,26.62,65687.0,24.3174,24.354,24.2992,24.3083,65687.0
2022-12-28 14:00:00,26.62,26.66,26.58,26.6,77319.0,24.3083,24.3448,24.2718,24.2901,77319.0
2022-12-28 14:10:00,26.6,26.65,26.59,26.64,53075.0,24.2901,24.3357,24.2809,24.3266,53075.0
2022-12-28 14:20:00,26.64,26.65,26.59,26.6,53649.0,24.3266,24.3357,24.2809,24.2901,53649.0
2022-12-28 14:30:00,26.6,26.63,26.56,26.58,52710.0,24.2901,24.3174,24.2535,24.2718,52710.0
2022-12-28 14:40:00,26.57,26.64,26.55,26.57,98628.0,24.2627,24.3266,24.2444,24.2627,98628.0
2022-12-28 14:50:00,26.57,26.6,26.55,26.57,50526.0,24.2627,24.2901,24.2444,24.2627,50526.0
2022-12-28 15:00:00,26.57,26.57,26.49,26.5,73225.0,24.2627,24.2627,24.1896,24.1987,73225.0
2022-12-28 15:10:00,26.5,26.53,26.42,26.53,128318.0,24.1987,24.2261,24.1257,24.2261,128318.0
2022-12-28 15:20:00,26.52,26.55,26.49,26.51,168330.0,24.217,24.2444,24.1896,24.2079,168330.0
2022-12-28 15:30:00,26.51,26.57,26.5,26.56,105471.0,24.2079,24.2627,24.1987,24.2535,105471.0
2022-12-28 15:40:00,26.56,26.56,26.5,26.55,124155.0,24.2535,24.2535,24.1987,24.2444,124155.0
2022-12-28 15:50:00,26.55,26.58,26.53,26.54,411901.0,24.2444,24.2718,24.2261,24.2353,411901.0
2022-12-29 09:30:00,26.86,27.02,26.85,26.91,142236.0,24.5275,24.6736,24.5183,24.5731,142236.0
2022-12-29 09:40:00,26.91,27.07,26.89,27.07,57615.0,24.5731,24.7192,24.5549,24.7192,57615.0
2022-12-29 09:50:00,27.06,27.1,26.98,27.05,56717.0,24.7101,24.7466,24.6371,24.701,56717.0
2022-12-29 10:00:00,27.05,27.11,27.01,27.1,63784.0,24.701,24.7558,24.6644,24.7466,63784.0
2022-12-29 10:10:00,27.1,27.15,27.06,27.1,103654.0,24.7466,24.7923,24.7101,24.7466,103654.0
2022-12-29 10:20:00,27.1,27.13,27.06,27.07,44444.0,24.7466,24.774,24.7101,24.7192,44444.0
2022-12-29 10:30:00,27.07,27.15,27.06,27.14,58330.0,24.7192,24.7923,24.7101,24.7832,58330.0
2022-12-29 10:40:00,27.13,27.15,27.06,27.06,67888.0,24.774,24.7923,24.7101,24.7101,67888.0
2022-12-29 10:50:00,27.07,27.13,27.06,27.12,54697.0,24.7192,24.774,24.7101,24.7649,54697.0
2022-12-29 11:00:00,27.12,27.13,27.04,27.06,91852.0,24.7649,24.774,24.6918,24.7101,91852.0
2022-12-29 11:10:00,27.06,27.14,27.03,27.13,223868.0,24.7101,24.7832,24.6827,24.774,223868.0
2022-12-29 11:20:00,27.13,27.26,27.11,27.26,149360.0,24.774,24.8927,24.7558,24.8927,149360.0
2022-12-29 11:30:00,27.26,27.3,27.19,27.2,88635.0,24.8927,24.9293,24.8288,24.8379,88635.0
2022-12-29 11:40:00,27.2,27.25,27.17,27.24,75571.0,24.8379,24.8836,24.8106,24.8745,75571.0
2022-12-29 11:50:00,27.24,27.28,27.22,27.22,83416.0,24.8745,24.911,24.8562,24.8562,83416.0
2022-12-29 12:00:00,27.22,27.22,27.14,27.19,61878.0,24.8562,24.8562,24.7832,24.8288,61878.0
2022-12-29 12:10:00,27.19,27.23,27.15,27.21,53565.0,24.8288,24.8653,24.7923,24.8471,53565.0
2022-12-29 12:20:00,27.21,27.23,27.18,27.2,48485.0,24.8471,24.8653,24.8197,24.8379,48485.0
2022-12-29 12:30:00,27.2,27.21,27.16,27.18,52126.0,24.8379,24.8471,24.8014,24.8197,52126.0
2022-12-29 12:40:00,27.18,27.25,27.18,27.24,54763.0,24.8197,24.8836,24.8197,24.8745,54763.0
2022-12-29 12:50:00,27.24,27.24,27.19,27.19,177207.0,24.8745,24.8745,24.8288,24.8288,177207.0
2022-12-29 13:00:00,27.2,27.23,27.12,27.14,299853.0,24.8379,24.8653,24.7649,24.7832,299853.0
2022-12-29 13:10:00,27.13,27.24,27.12,27.24,77203.0,24.774,24.8745,24.7649,24.8745,77203.0
2022-12-29 13:20:00,27.24,27.25,27.18,27.22,88717.0,24.8745,24.8836,24.8197,24.8562,88717.0
2022-12-29 13:30:00,27.22,27.22,27.12,27.13,69173.0,24.8562,24.8562,24.7649,24.774,69173.0
2022-12-29 13:40:00,27.14,27.18,27.12,27.16,68998.0,24.7832,24.8197,24.7649,24.8014,68998.0
2022-12-29 13:50:00,27.17,27.19,27.14,27.18,46931.0,24.8106,24.8288,24.7832,24.8197,46931.0
2022-12-29 14:00:00,27.18,27.22,27.15,27.16,72284.0,24.8197,24.8562,24.7923,24.8014,72284.0
2022-12-29 14:10:00,27.17,27.21,27.16,27.21,51489.0,24.8106,24.8471,24.8014,24.8471,51489.0
2022-12-29 14:20:00,27.2,27.2,27.13,27.13,44660.0,24.8379,24.8379,24.774,24.774,44660.0
2022-12-29 14:30:00,27.13,27.17,27.1,27.16,66552.0,24.774,24.8106,24.7466,24.8014,66552.0
2022-12-29 14:40:00,27.16,27.18,27.11,27.14,48262.0,24.8014,24.8197,24.7558,24.7832,48262.0
2022-12-29 14:50:00,27.14,27.16,27.12,27.13,46782.0,24.7832,24.8014,24.7649,24.774,46782.0
2022-12-29 15:00:00,27.12,27.16,27.1,27.13,116059.0,24.7649,24.8014,24.7466,24.774,116059.0
2022-12-29 15:10:00,27.13,27.15,27.06,27.08,71607.0,24.774,24.7923,24.7101,24.7284,71607.0
2022-12-29 15:20:00,27.08,27.11,27.05,27.1,78093.0,24.7284,24.7558,24.701,24.7466,78093.0
2022-12-29 15:30:00,27.1,27.15,27.1,27.14,80254.0,24.7466,24.7923,24.7466,24.7832,80254.0
2022-12-29 15:40:00,27.14,27.15,27.09,27.09,116607.0,24.7832,24.7923,24.7375,24.7375,116607.0
2022-12-29 15:50:00,27.1,27.13,27.02,27.05,397509.0,24.7466,24.774,24.6736,24.701,397509.0
2022-12-30 09:30:00,26.73,26.77,26.57,26.76,177086.0,24.4088,24.4453,24.2627,24.4362,177086.0
2022-12-30 09:40:00,26.75,26.75,26.57,26.58,96394.0,24.427,24.427,24.2627,24.2718,96394.0
2022-12-30 09:50:00,26.59,26.73,26.59,26.73,62708.0,24.2809,24.4088,24.2809,24.4088,62708.0
2022-12-30 10:00:00,26.74,26.75,26.67,26.67,62791.0,24.4179,24.427,24.354,24.354,62791.0
2022-12-30 10:10:00,26.68,26.79,26.67,26.77,55988.0,24.3631,24.4636,24.354,24.4453,55988.0
2022-12-30 10:20:00,26.78,26.78,26.73,26.76,42815.0,24.4544,24.4544,24.4088,24.4362,42815.0
2022-12-30 10:30:00,26.76,26.82,26.73,26.79,69619.0,24.4362,24.4909,24.4088,24.4636,69619.0
2022-12-30 10:40:00,26.79,26.83,26.76,26.79,52044.0,24.4636,24.5001,24.4362,24.4636,52044.0
2022-12-30 10:50:00,26.79,26.79,26.73,26.75,51542.0,24.4636,24.4636,24.4088,24.427,51542.0
2022-12-30 11:00:00,26.74,26.76,26.71,26.75,38113.0,24.4179,24.4362,24.3905,24.427,38113.0
2022-12-30 11:10:00,26.76,26.77,26.68,26.7,46096.0,24.4362,24.4453,24.3631,24.3814,46096.0
2022-12-30 11:20:00,26.69,26.71,26.67,26.69,66826.0,24.3722,24.3905,24.354,24.3722,66826.0
2022-12-30 11:30:00,26.69,26.78,26.66,26.76,48302.0,24.3722,24.4544,24.3448,24.4362,48302.0
2022-12-30 11:40:00,26.76,26.8,26.73,26.78,37042.0,24.4362,24.4727,24.4088,24.4544,37042.0
2022-12-30 11:50:00,26.78,26.85,26.78,26.84,38489.0,24.4544,24.5183,24.4544,24.5092,38489.0
2022-12-30 12:00:00,26.84,26.84,26.79,26.8,35571.0,24.5092,24.5092,24.4636,24.4727,35571.0
2022-12-30 12:10:00,26.8,26.82,26.77,26.81,37969.0,24.4727,24.4909,24.4453,24.4818,37969.0
2022-12-30 12:20:00,26.8,26.81,26.76,26.78,35569.0,24.4727,24.4818,24.4362,24.4544,35569.0
2022-12-30 12:30:00,26.78,26.8,26.75,26.75,56209.0,24.4544,24.4727,24.427,24.427,56209.0
2022-12-30 12:40:00,26.76,26.8,26.75,26.78,49301.0,24.4362,24.4727,24.427,24.4544,49301.0
2022-12-30 12:50:00,26.78,26.81,26.75,26.8,35201.0,24.4544,24.4818,24.427,24.4727,35201.0
2022-12-30 13:00:00,26.8,26.84,26.78,26.79,37027.0,24.4727,24.5092,24.4544,24.4636,37027.0
2022-12-30 13:10:00,26.79,26.79,26.71,26.72,48795.0,24.4636,24.4636,24.3905,24.3996,48795.0
2022-12-30 13:20:00,26.71,26.72,26.62,26.7,50144.0,24.3905,24.3996,24.3083,24.3814,50144.0
2022-12-30 13:30:00,26.7,26.74,26.67,26.68,83370.0,24.3814,24.4179,24.354,24.3631,83370.0
2022-12-30 13:40:00,26.67,26.68,26.62,26.64,75750.0,24.354,24.3631,24.3083,24.3266,75750.0
2022-12-30 13:50:00,26.63,26.66,26.62,26.62,62512.0,24.3174,24.3448,24.3083,24.3083,62512.0
2022-12-30 14:00:00,26.62,26.63,26.56,26.56,36677.0,24.3083,24.3174,24.2535,24.2535,36677.0
2022-12-30 14:10:00,26.56,26.58,26.54,26.58,78935.0,24.2535,24.2718,24.2353,24.2718,78935.0
2022-12-30 14:20:00,26.59,26.62,26.56,26.61,79339.0,24.2809,24.3083,24.2535,24.2992,79339.0
2022-12-30 14:30:00,26.6,26.64,26.58,26.6,38556.0,24.2901,24.3266,24.2718,24.2901,38556.0
2022-12-30 14:40:00,26.59,26.6,26.52,26.53,50727.0,24.2809,24.2901,24.217,24.2261,50727.0
2022-12-30 14:50:00,26.53,26.56,26.52,26.55,38003.0,24.2261,24.2535,24.217,24.2444,38003.0
2022-12-30 15:00:00,26.55,26.63,26.55,26.61,111414.0,24.2444,24.3174,24.2444,24.2992,111414.0
2022-12-30 15:10:00,26.6,26.69,26.6,26.66,68123.0,24.2901,24.3722,24.2901,24.3448,68123.0
2022-12-30 15:20:00,26.65,26.68,26.64,26.68,86289.0,24.3357,24.3631,24.3266,24.3631,86289.0
2022-12-30 15:30:00,26.68,26.74,26.66,26.73,99316.0,24.3631,24.4179,24.3448,24.4088,99316.0
2022-12-30 15:40:00,26.73,26.83,26.71,26.83,135312.0,24.4088,24.5001,24.3905,24.5001,135312.0
2022-12-30 15:50:00,26.83,26.89,26.83,26.88,396730.0,24.5001,24.5549,24.5001,24.5457,396730.0
2023-01-03 09:30:00,27.0,27.25,27.0,27.13,363470.0,24.6553,24.8836,24.6553,24.774,363470.0
2023-01-03 09:40:00,27.14,27.25,27.0,27.02,111120.0,24.7832,24.8836,24.6553,24.6736,111120.0
2023-01-03 09:50:00,27.01,27.09,26.79,26.79,120898.0,24.6644,24.7375,24.4636,24.4636,120898.0
2023-01-03 10:00:00,26.79,26.88,26.79,26.83,41542.0,24.4636,24.5457,24.4636,24.5001,41542.0
2023-01-03 10:10:00,26.82,26.84,26.73,26.73,48914.0,24.4909,24.5092,24.4088,24.4088,48914.0
2023-01-03 10:20:00,26.74,26.85,26.72,26.85,37190.0,24.4179,24.5183,24.3996,24.5183,37190.0
2023-01-03 10:30:00,26.86,26.89,26.78,26.87,86926.0,24.5275,24.5549,24.4544,24.5366,86926.0
2023-01-03 10:40:00,26.88,26.9,26.83,26.85,30539.0,24.5457,24.564,24.5001,24.5183,30539.0
2023-01-03 10:50:00,26.86,26.91,26.8,26.91,77958.0,24.5275,24.5731,24.4727,24.5731,77958.0
2023-01-03 11:00:00,26.91,26.93,26.78,26.79,123589.0,24.5731,24.5914,24.4544,24.4636,123589.0
2023-01-03 11:10:00,26.78,26.81,26.75,26.79,91591.0,24.4544,24.4818,24.427,24.4636,91591.0
2023-01-03 11:20:00,26.79,26.83,26.75,26.83,66117.0,24.4636,24.5001,24.427,24.5001,66117.0
2023-01-03 11:30:00,26.82,26.82,26.72,26.77,50187.0,24.4909,24.4909,24.3996,24.4453,50187.0
2023-01-03 11:40:00,26.77,26.81,26.74,26.77,124672.0,24.4453,24.4818,24.4179,24.4453,124672.0
2023-01-03 11:50:00,26.76,26.81,26.74,26.78,48634.0,24.4362,24.4818,24.4179,24.4544,48634.0
2023-01-03 12:00:00,26.78,26.84,26.74,26.82,38173.0,24.4544,24.5092,24.4179,24.4909,38173.0
2023-01-03 12:10:00,26.81,26.81,26.73,26.74,52661.0,24.4818,24.4818,24.4088,24.4179,52661.0
2023-01-03 12:20:00,26.74,26.78,26.69,26.74,52454.0,24.4179,24.4544,24.3722,24.4179,52454.0
2023-01-03 12:30:00,26.74,26.84,26.73,26.8,56818.0,24.4179,24.5092,24.4088,24.4727,56818.0
2023-01-03 12:40:00,26.8,26.81,26.65,26.67,144658.0,24.4727,24.4818,24.3357,24.354,144658.0
2023-01-03 12:50:00,26.67,26.73,26.65,26.71,56807.0,24.354,24.4088,24.3357,24.3905,56807.0
2023-01-03 13:00:00,26.71,26.76,26.69,26.73,38390.0,24.3905,24.4362,24.3722,24.4088,38390.0
2023-01-03 13:10:00,26.73,26.78,26.72,26.75,37728.0,24.4088,24.4544,24.3996,24.427,37728.0
2023-01-03 13:20:00,26.74,26.85,26.72,26.84,81299.0,24.4179,24.5183,24.3996,24.5092,81299.0
2023-01-03 13:30:00,26.84,26.85,26.8,26.81,88661.0,24.5092,24.5183,24.4727,24.4818,88661.0
2023-01-03 13:40:00,26.81,26.86,26.81,26.85,68310.0,24.4818,24.5275,24.4818,24.5183,68310.0
2023-01-03 13:50:00,26.85,26.9,26.83,26.87,51386.0,24.5183,24.564,24.5001,24.5366,51386.0
2023-01-03 14:00:00,26.88,26.89,26.79,26.8,80929.0,24.5457,24.5549,24.4636,24.4727,80929.0
2023-01-03 14:10:00,26.8,26.8,26.71,26.74,69108.0,24.4727,24.4727,24.3905,24.4179,69108.0
2023-01-03 14:20:00,26.73,26.74,26.67,26.68,71055.0,24.4088,24.4179,24.354,24.3631,71055.0
2023-01-03 14:30:00,26.67,26.67,26.58,26.59,110166.0,24.354,24.354,24.2718,24.2809,110166.0
2023-01-03 14:40:00,26.59,26.75,26.57,26.73,85207.0,24.2809,24.427,24.2627,24.4088,85207.0
2023-01-03 14:50:00,26.73,26.73,26.65,26.67,79844.0,24.4088,24.4088,24.3357,24.354,79844.0
2023-01-03 15:00:00,26.68,26.71,26.64,26.65,60657.0,24.3631,24.3905,24.3266,24.3357,60657.0
2023-01-03 15:10:00,26.66,26.77,26.65,26.74,72860.0,24.3448,24.4453,24.3357,24.4179,72860.0
2023-01-03 15:20:00,26.74,26.74,26.62,26.64,225188.0,24.4179,24.4179,24.3083,24.3266,225188.0
2023-01-03 15:30:00,26.65,26.74,26.64,26.71,166396.0,24.3357,24.4179,24.3266,24.3905,166396.0
2023-01-03 15:40:00,26.7,26.74,26.67,26.73,163877.0,24.3814,24.4179,24.354,24.4088,163877.0
2023-01-03 15:50:00,26.73,26.79,26.71,26.75,498807.0,24.4088,24.4636,24.3905,24.427,498807.0
2023-01-04 09:30:00,27.26,27.4,27.06,27.36,211358.0,24.8927,25.0206,24.7101,24.9841,211358.0
2023-01-04 09:40:00,27.36,27.48,27.08,27.13,195478.0,24.9841,25.0936,24.7284,24.774,195478.0
2023-01-04 09:50:00,27.12,27.29,27.08,27.29,108875.0,24.7649,24.9201,24.7284,24.9201,108875.0
2023-01-04 10:00:00,27.27,27.29,27.0,27.03,155113.0,24.9019,24.9201,24.6553,24.6827,155113.0
2023-01-04 10:10:00,27.03,27.11,27.0,27.08,64707.0,24.6827,24.7558,24.6553,24.7284,64707.0
2023-01-04 10:20:00,27.08,27.1,26.99,27.05,65988.0,24.7284,24.7466,24.6462,24.701,65988.0
2023-01-04 10:30:00,27.05,27.07,26.93,27.03,63382.0,24.701,24.7192,24.5914,24.6827,63382.0
2023-01-04 10:40:00,27.03,27.17,26.99,27.14,107675.0,24.6827,24.8106,24.6462,24.7832,107675.0
2023-01-04 10:50:00,27.16,27.24,27.12,27.23,67329.0,24.8014,24.8745,24.7649,24.8653,67329.0
2023-01-04 11:00:00,27.24,27.26,27.19,27.24,72578.0,24.8745,24.8927,24.8288,24.8745,72578.0
2023-01-04 11:10:00,27.24,27.31,27.24,27.26,59296.0,24.8745,24.9384,24.8745,24.8927,59296.0
2023-01-04 11:20:00,27.26,27.31,27.21,27.31,62060.0,24.8927,24.9384,24.8471,24.9384,62060.0
2023-01-04 11:30:00,27.31,27.43,27.31,27.42,87406.0,24.9384,25.048,24.9384,25.0388,87406.0
2023-01-04 11:40:00,27.43,27.53,27.41,27.51,207179.0,25.048,25.1393,25.0297,25.121,207179.0
2023-01-04 11:50:00,27.51,27.6,27.49,27.59,214843.0,25.121,25.2032,25.1028,25.1941,214843.0
2023-01-04 12:00:00,27.59,27.69,27.57,27.63,302071.0,25.1941,25.2854,25.1758,25.2306,302071.0
2023-01-04 12:10:00,27.62,27.67,27.58,27.59,60186.0,25.2215,25.2671,25.1849,25.1941,60186.0
2023-01-04 12:20:00,27.59,27.59,27.48,27.48,43724.0,25.1941,25.1941,25.0936,25.0936,43724.0
2023-01-04 12:30:00,27.48,27.53,27.48,27.52,60804.0,25.0936,25.1393,25.0936,25.1302,60804.0
2023-01-04 12:40:00,27.52,27.53,27.48,27.5,41037.0,25.1302,25.1393,25.0936,25.1119,41037.0
2023-01-04 12:50:00,27.5,27.51,27.42,27.42,58522.0,25.1119,25.121,25.0388,25.0388,58522.0
2023-01-04 13:00:00,27.43,27.43,27.37,27.43,52997.0,25.048,25.048,24.9932,25.048,52997.0
2023-01-04 13:10:00,27.43,27.45,27.4,27.45,61770.0,25.048,25.0662,25.0206,25.0662,61770.0
2023-01-04 13:20:00,27.45,27.47,27.41,27.43,69114.0,25.0662,25.0845,25.0297,25.048,69114.0
2023-01-04 13:30:00,27.43,27.49,27.42,27.49,47225.0,25.048,25.1028,25.0388,25.1028,47225.0
2023-01-04 13:40:00,27.49,27.51,27.46,27.5,68271.0,25.1028,25.121,25.0754,25.1119,68271.0
2023-01-04 13:50:00,27.5,27.5,27.4,27.4,60109.0,25.1119,25.1119,25.0206,25.0206,60109.0
2023-01-04 14:00:00,27.41,27.54,27.3,27.33,207381.0,25.0297,25.1484,24.9293,24.9567,207381.0
2023-01-04 14:10:00,27.33,27.45,27.3,27.45,206337.0,24.9567,25.0662,24.9293,25.0662,206337.0
2023-01-04 14:20:00,27.44,27.44,27.1,27.13,94449.0,25.0571,25.0571,24.7466,24.774,94449.0
2023-01-04 14:30:00,27.13,27.18,27.11,27.16,77056.0,24.774,24.8197,24.7558,24.8014,77056.0
2023-01-04 14:40:00,27.15,27.26,27.12,27.22,96188.0,24.7923,24.8927,24.7649,24.8562,96188.0
2023-01-04 14:50:00,27.22,27.3,27.18,27.29,89327.0,24.8562,24.9293,24.8197,24.9201,89327.0
2023-01-04 15:00:00,27.3,27.35,27.25,27.28,59514.0,24.9293,24.9749,24.8836,24.911,59514.0
2023-01-04 15:10:00,27.28,27.31,27.24,27.25,64773.0,24.911,24.9384,24.8745,24.8836,64773.0
2023-01-04 15:20:00,27.26,27.29,27.2,27.22,104314.0,24.8927,24.9201,24.8379,24.8562,104314.0
2023-01-04 15:30:00,27.21,27.23,27.12,27.14,127705.0,24.8471,24.8653,24.7649,24.7832,127705.0
2023-01-04 15:40:00,27.14,27.15,27.07,27.11,150448.0,24.7832,24.7923,24.7192,24.7558,150448.0
2023-01-04 15:50:00,27.11,27.24,27.1,27.22,521290.0,24.7558,24.8745,24.7466,24.8562,521290.0
2023-01-05 09:30:00,27.04,27.1,26.93,26.94,177141.0,24.6918,24.7466,24.5914,24.6005,177141.0
2023-01-05 09:40:00,26.93,27.03,26.86,27.0,124988.0,24.5914,24.6827,24.5275,24.6553,124988.0
2023-01-05 09:50:00,27.0,27.16,26.98,27.1,84484.0,24.6553,24.8014,24.6371,24.7466,84484.0
2023-01-05 10:00:00,27.11,27.23,27.05,27.15,125735.0,24.7558,24.8653,24.701,24.7923,125735.0
2023-01-05 10:10:00,27.16,27.25,27.13,27.21,73381.0,24.8014,24.8836,24.774,24.8471,73381.0
2023-01-05 10:20:00,27.21,27.29,27.18,27.28,90418.0,24.8471,24.9201,24.8197,24.911,90418.0
2023-01-05 10:30:00,27.28,27.36,27.24,27.33,103825.0,24.911,24.9841,24.8745,24.9567,103825.0
2023-01-05 10:40:00,27.33,27.37,27.26,27.28,159149.0,24.9567,24.9932,24.8927,24.911,159149.0
2023-01-05 10:50:00,27.28,27.29,27.2,27.23,56653.0,24.911,24.9201,24.8379,24.8653,56653.0
2023-01-05 11:00:00,27.24,27.32,27.2,27.32,97556.0,24.8745,24.9475,24.8379,24.9475,97556.0
2023-01-05 11:10:00,27.32,27.42,27.29,27.29,172821.0,24.9475,25.0388,24.9201,24.9201,172821.0
2023-01-05 11:20:00,27.29,27.3,27.22,27.27,60282.0,24.9201,24.9293,24.8562,24.9019,60282.0
2023-01-05 11:30:00,27.27,27.28,27.2,27.21,47139.0,24.9019,24.911,24.8379,24.8471,47139.0
2023-01-05 11:40:00,27.21,27.31,27.2,27.28,48398.0,24.8471,24.9384,24.8379,24.911,48398.0
2023-01-05 11:50:00,27.27,27.28,27.22,27.24,71434.0,24.9019,24.911,24.8562,24.8745,71434.0
2023-01-05 12:00:00,27.24,27.29,27.24,27.27,31542.0,24.8745,24.9201,24.8745,24.9019,31542.0
2023-01-05 12:10:00,27.28,27.28,27.18,27.2,23839.0,24.911,24.911,24.8197,24.8379,23839.0
2023-01-05 12:20:00,27.18,27.24,27.17,27.2,36149.0,24.8197,24.8745,24.8106,24.8379,36149.0
2023-01-05 12:30:00,27.2,27.24,27.16,27.16,44437.0,24.8379,24.8745,24.8014,24.8014,44437.0
2023-01-05 12:40:00,27.17,27.17,27.09,27.11,39428.0,24.8106,24.8106,24.7375,24.7558,39428.0
2023-01-05 12:50:00,27.1,27.14,27.09,27.11,32986.0,24.7466,24.7832,24.7375,24.7558,32986.0
2023-01-05 13:00:00,27.11,27.17,27.07,27.17,88828.0,24.7558,24.8106,24.7192,24.8106,88828.0
2023-01-05 13:10:00,27.16,27.17,27.05,27.07,36375.0,24.8014,24.8106,24.701,24.7192,36375.0
2023-01-05 13:20:00,27.07,27.25,27.06,27.19,92592.0,24.7192,24.8836,24.7101,24.8288,92592.0
2023-01-05 13:30:00,27.19,27.23,27.15,27.16,48993.0,24.8288,24.8653,24.7923,24.8014,48993.0
2023-01-05 13:40:00,27.17,27.2,27.14,27.15,53338.0,24.8106,24.8379,24.7832,24.7923,53338.0
2023-01-05 13:50:00,27.15,27.17,27.1,27.12,45267.0,24.7923,24.8106,24.7466,24.7649,45267.0
2023-01-05 14:00:00,27.12,27.17,27.1,27.14,40062.0,24.7649,24.8106,24.7466,24.7832,40062.0
2023-01-05 14:10:00,27.14,27.16,27.11,27.16,36794.0,24.7832,24.8014,24.7558,24.8014,36794.0
2023-01-05 14:20:00,27.16,27.17,27.11,27.11,39693.0,24.8014,24.8106,24.7558,24.7558,39693.0
2023-01-05 14:30:00,27.12,27.21,27.11,27.21,51486.0,24.7649,24.8471,24.7558,24.8471,51486.0
2023-01-05 14:40:00,27.21,27.23,27.19,27.21,39133.0,24.8471,24.8653,24.8288,24.8471,39133.0
2023-01-05 14:50:00,27.21,27.21,27.14,27.15,43520.0,24.8471,24.8471,24.7832,24.7923,43520.0
2023-01-05 15:00:00,27.14,27.16,27.11,27.13,34449.0,24.7832,24.8014,24.7558,24.774,34449.0
2023-01-05 15:10:00,27.13,27.16,27.11,27.12,41052.0,24.774,24.8014,24.7558,24.7649,41052.0
2023-01-05 15:20:00,27.12,27.14,27.1,27.11,48711.0,24.7649,24.7832,24.7466,24.7558,48711.0
2023-01-05 15:30:00,27.11,27.14,27.06,27.13,144615.0,24.7558,24.7832,24.7101,24.774,144615.0
2023-01-05 15:40:00,27.13,27.16,27.11,27.13,102718.0,24.774,24.8014,24.7558,24.774,102718.0
2023-01-05 15:50:00,27.13,27.21,27.11,27.19,520104.0,24.774,24.8471,24.7558,24.8288,520104.0
2023-01-06 09:30:00,27.52,27.73,27.48,27.52,141999.0,25.1302,25.3219,25.0936,25.1302,141999.0
2023-01-06 09:40:00,27.52,27.53,27.32,27.41,89834.0,25.1302,25.1393,24.9475,25.0297,89834.0
2023-01-06 09:50:00,27.41,27.57,27.41,27.47,69540.0,25.0297,25.1758,25.0297,25.0845,69540.0
2023-01-06 10:00:00,27.48,27.77,27.48,27.72,103063.0,25.0936,25.3585,25.0936,25.3128,103063.0
2023-01-06 10:10:00,27.72,27.78,27.69,27.74,82600.0,25.3128,25.3676,25.2854,25.3311,82600.0
2023-01-06 10:20:00,27.75,27.79,27.71,27.75,64277.0,25.3402,25.3767,25.3037,25.3402,64277.0
2023-01-06 10:30:00,27.75,27.85,27.74,27.84,44088.0,25.3402,25.4315,25.3311,25.4224,44088.0
2023-01-06 10:40:00,27.84,27.88,27.73,27.8,85353.0,25.4224,25.4589,25.3219,25.3858,85353.0
2023-01-06 10:50:00,27.81,27.83,27.77,27.79,77671.0,25.395,25.4132,25.3585,25.3767,77671.0
2023-01-06 11:00:00,27.79,27.83,27.78,27.79,50877.0,25.3767,25.4132,25.3676,25.3767,50877.0
2023-01-06 11:10:00,27.8,27.81,27.74,27.78,54991.0,25.3858,25.395,25.3311,25.3676,54991.0
2023-01-06 11:20:00,27.78,27.84,27.77,27.82,68349.0,25.3676,25.4224,25.3585,25.4041,68349.0
2023-01-06 11:30:00,27.83,27.88,27.8,27.88,56810.0,25.4132,25.4589,25.3858,25.4589,56810.0
2023-01-06 11:40:00,27.88,27.97,27.84,27.96,83705.0,25.4589,25.5411,25.4224,25.532,83705.0
2023-01-06 11:50:00,27.96,28.03,27.95,28.0,58520.0,25.532,25.5959,25.5228,25.5685,58520.0
2023-01-06 12:00:00,28.0,28.08,27.99,28.08,41752.0,25.5685,25.6415,25.5593,25.6415,41752.0
2023-01-06 12:10:00,28.08,28.18,28.08,28.12,87295.0,25.6415,25.7328,25.6415,25.6781,87295.0
2023-01-06 12:20:00,28.12,28.14,27.98,28.05,205497.0,25.6781,25.6963,25.5502,25.6141,205497.0
2023-01-06 12:30:00,28.05,28.11,28.0,28.11,53797.0,25.6141,25.6689,25.5685,25.6689,53797.0
2023-01-06 12:40:00,28.11,28.12,28.07,28.09,38244.0,25.6689,25.6781,25.6324,25.6507,38244.0
2023-01-06 12:50:00,28.09,28.09,28.0,28.05,42533.0,25.6507,25.6507,25.5685,25.6141,42533.0
2023-01-06 13:00:00,28.05,28.09,28.02,28.07,51247.0,25.6141,25.6507,25.5867,25.6324,51247.0
2023-01-06 13:10:00,28.07,28.11,28.06,28.08,41858.0,25.6324,25.6689,25.6233,25.6415,41858.0
2023-01-06 13:20:00,28.08,28.16,28.08,28.14,51644.0,25.6415,25.7146,25.6415,25.6963,51644.0
2023-01-06 13:30:00,28.15,28.21,28.14,28.19,113065.0,25.7055,25.7602,25.6963,25.742,113065.0
2023-01-06 13:40:00,28.19,28.22,28.17,28.21,42227.0,25.742,25.7694,25.7237,25.7602,42227.0
2023-01-06 13:50:00,28.2,28.25,28.18,28.25,108550.0,25.7511,25.7968,25.7328,25.7968,108550.0
2023-01-06 14:00:00,28.25,28.3,28.23,28.3,36486.0,25.7968,25.8424,25.7785,25.8424,36486.0
2023-01-06 14:10:00,28.29,28.34,28.29,28.34,37116.0,25.8333,25.879,25.8333,25.879,37116.0
2023-01-06 14:20:00,28.34,28.38,28.32,28.33,51224.0,25.879,25.9155,25.8607,25.8698,51224.0
2023-01-06 14:30:00,28.33,28.37,28.31,28.36,55257.0,25.8698,25.9063,25.8516,25.8972,55257.0
2023-01-06 14:40:00,28.35,28.36,28.3,28.33,42336.0,25.8881,25.8972,25.8424,25.8698,42336.0
2023-01-06 14:50:00,28.33,28.43,28.32,28.42,90749.0,25.8698,25.9611,25.8607,25.952,90749.0
2023-01-06 15:00:00,28.42,28.48,28.42,28.47,63047.0,25.952,26.0068,25.952,25.9977,63047.0
2023-01-06 15:10:00,28.46,28.48,28.42,28.44,84010.0,25.9885,26.0068,25.952,25.9703,84010.0
2023-01-06 15:20:00,28.44,28.45,28.4,28.42,121920.0,25.9703,25.9794,25.9337,25.952,121920.0
2023-01-06 15:30:00,28.42,28.48,28.4,28.44,147359.0,25.952,26.0068,25.9337,25.9703,147359.0
2023-01-06 15:40:00,28.45,28.57,28.44,28.5,338874.0,25.9794,26.089,25.9703,26.0251,338874.0
2023-01-06 15:50:00,28.49,28.49,28.35,28.37,615065.0,26.0159,26.0159,25.8881,25.9063,615065.0
2023-01-09 09:30:00,28.63,28.67,28.48,28.54,204524.0,26.1438,26.1803,26.0068,26.0616,204524.0
2023-01-09 09:40:00,28.54,28.63,28.48,28.62,126065.0,26.0616,26.1438,26.0068,26.1346,126065.0
2023-01-09 09:50:00,28.61,28.65,28.55,28.56,53366.0,26.1255,26.162,26.0707,26.0798,53366.0
2023-01-09 10:00:00,28.56,28.68,28.56,28.68,81028.0,26.0798,26.1894,26.0798,26.1894,81028.0
2023-01-09 10:10:00,28.68,28.72,28.66,28.7,48260.0,26.1894,26.226,26.1712,26.2077,48260.0
2023-01-09 10:20:00,28.7,28.74,28.66,28.67,128708.0,26.2077,26.2442,26.1712,26.1803,128708.0
2023-01-09 10:30:00,28.67,28.74,28.6,28.71,106046.0,26.1803,26.2442,26.1164,26.2168,106046.0
2023-01-09 10:40:00,28.72,28.91,28.72,28.91,161035.0,26.226,26.3995,26.226,26.3995,161035.0
2023-01-09 10:50:00,28.91,28.95,28.87,28.89,170211.0,26.3995,26.436,26.3629,26.3812,170211.0
2023-01-09 11:00:00,28.89,28.94,28.87,28.94,60266.0,26.3812,26.4268,26.3629,26.4268,60266.0
2023-01-09 11:10:00,28.94,29.06,28.92,29.05,152201.0,26.4268,26.5364,26.4086,26.5273,152201.0
2023-01-09 11:20:00,29.04,29.09,29.01,29.08,77770.0,26.5182,26.5638,26.4908,26.5547,77770.0
2023-01-09 11:30:00,29.08,29.08,29.01,29.05,74173.0,26.5547,26.5547,26.4908,26.5273,74173.0
2023-01-09 11:40:00,29.06,29.14,29.03,29.13,73431.0,26.5364,26.6095,26.509,26.6003,73431.0
2023-01-09 11:50:00,29.13,29.18,29.12,29.15,72582.0,26.6003,26.646,26.5912,26.6186,72582.0
2023-01-09 12:00:00,29.15,29.15,29.04,29.09,64486.0,26.6186,26.6186,26.5182,26.5638,64486.0
2023-01-09 12:10:00,29.08,29.11,29.02,29.03,40054.0,26.5547,26.5821,26.4999,26.509,40054.0
2023-01-09 12:20:00,29.02,29.08,29.02,29.05,80476.0,26.4999,26.5547,26.4999,26.5273,80476.0
2023-01-09 12:30:00,29.05,29.08,28.99,29.0,28684.0,26.5273,26.5547,26.4725,26.4816,28684.0
2023-01-09 12:40:00,29.0,29.04,28.97,28.98,36786.0,26.4816,26.5182,26.4542,26.4634,36786.0
2023-01-09 12:50:00,28.98,29.02,28.97,29.0,26689.0,26.4634,26.4999,26.4542,26.4816,26689.0
2023-01-09 13:00:00,29.0,29.03,28.93,28.95,61878.0,26.4816,26.509,26.4177,26.436,61878.0
2023-01-09 13:10:00,28.94,28.98,28.91,28.93,46915.0,26.4268,26.4634,26.3995,26.4177,46915.0
2023-01-09 13:20:00,28.93,28.96,28.89,28.91,43328.0,26.4177,26.4451,26.3812,26.3995,43328.0
2023-01-09 13:30:00,28.91,28.93,28.77,28.8,87720.0,26.3995,26.4177,26.2716,26.299,87720.0
2023-01-09 13:40:00,28.8,28.8,28.65,28.68,58169.0,26.299,26.299,26.162,26.1894,58169.0
2023-01-09 13:50:00,28.67,28.75,28.65,28.75,63613.0,26.1803,26.2533,26.162,26.2533,63613.0
2023-01-09 14:00:00,28.75,28.83,28.74,28.81,185122.0,26.2533,26.3264,26.2442,26.3081,185122.0
2023-01-09 14:10:00,28.81,28.83,28.79,28.8,65350.0,26.3081,26.3264,26.2899,26.299,65350.0
2023-01-09 14:20:00,28.8,28.88,28.8,28.84,54503.0,26.299,26.3721,26.299,26.3355,54503.0
2023-01-09 14:30:00,28.84,28.85,28.76,28.78,38187.0,26.3355,26.3447,26.2625,26.2807,38187.0
2023-01-09 14:40:00,28.78,28.8,28.74,28.76,34527.0,26.2807,26.299,26.2442,26.2625,34527.0
2023-01-09 14:50:00,28.77,28.77,28.69,28.7,38455.0,26.2716,26.2716,26.1986,26.2077,38455.0
2023-01-09 15:00:00,28.71,28.74,28.68,28.73,50806.0,26.2168,26.2442,26.1894,26.2351,50806.0
2023-01-09 15:10:00,28.73,28.74,28.66,28.71,67879.0,26.2351,26.2442,26.1712,26.2168,67879.0
2023-01-09 15:20:00,28.71,28.74,28.64,28.67,61563.0,26.2168,26.2442,26.1529,26.1803,61563.0
2023-01-09 15:30:00,28.67,28.7,28.62,28.63,124827.0,26.1803,26.2077,26.1346,26.1438,124827.0
2023-01-09 15:40:00,28.63,28.68,28.61,28.66,123157.0,26.1438,26.1894,26.1255,26.1712,123157.0
2023-01-09 15:50:00,28.65,28.71,28.54,28.63,618187.0,26.162,26.2168,26.0616,26.1438,618187.0
2023-01-10 09:30:00,28.62,28.73,28.56,28.57,132933.0,26.1346,26.2351,26.0798,26.089,132933.0
2023-01-10 09:40:00,28.59,28.71,28.56,28.7,124288.0,26.1072,26.2168,26.0798,26.2077,124288.0
2023-01-10 09:50:00,28.69,28.84,28.63,28.78,103614.0,26.1986,26.3355,26.1438,26.2807,103614.0
2023-01-10 10:00:00,28.78,28.81,28.71,28.72,56124.0,26.2807,26.3081,26.2168,26.226,56124.0
2023-01-10 10:10:00,28.72,28.8,28.67,28.76,80084.0,26.226,26.299,26.1803,26.2625,80084.0
2023-01-10 10:20:00,28.75,28.77,28.65,28.66,85265.0,26.2533,26.2716,26.162,26.1712,85265.0
2023-01-10 10:30:00,28.66,28.66,28.53,28.61,55274.0,26.1712,26.1712,26.0525,26.1255,55274.0
2023-01-10 10:40:00,28.62,28.63,28.51,28.54,31120.0,26.1346,26.1438,26.0342,26.0616,31120.0
2023-01-10 10:50:00,28.54,28.69,28.54,28.68,53991.0,26.0616,26.1986,26.0616,26.1894,53991.0
2023-01-10 11:00:00,28.68,28.69,28.61,28.62,58907.0,26.1894,26.1986,26.1255,26.1346,58907.0
2023-01-10 11:10:00,28.61,28.67,28.61,28.63,77168.0,26.1255,26.1803,26.1255,26.1438,77168.0
2023-01-10 11:20:00,28.63,28.72,28.63,28.65,32787.0,26.1438,26.226,26.1438,26.162,32787.0
2023-01-10 11:30:00,28.65,28.68,28.62,28.64,44406.0,26.162,26.1894,26.1346,26.1529,44406.0
2023-01-10 11:40:00,28.64,28.69,28.62,28.69,32626.0,26.1529,26.1986,26.1346,26.1986,32626.0
2023-01-10 11:50:00,28.69,28.73,28.67,28.7,29817.0,26.1986,26.2351,26.1803,26.2077,29817.0
2023-01-10 12:00:00,28.69,28.69,28.62,28.67,33537.0,26.1986,26.1986,26.1346,26.1803,33537.0
2023-01-10 12:10:00,28.66,28.7,28.61,28.62,42679.0,26.1712,26.2077,26.1255,26.1346,42679.0
2023-01-10 12:20:00,28.62,28.66,28.6,28.65,30127.0,26.1346,26.1712,26.1164,26.162,30127.0
2023-01-10 12:30:00,28.65,28.71,28.64,28.71,27624.0,26.162,26.2168,26.1529,26.2168,27624.0
2023-01-10 12:40:00,28.71,28.73,28.69,28.71,21147.0,26.2168,26.2351,26.1986,26.2168,21147.0
2023-01-10 12:50:00,28.71,28.75,28.71,28.75,25354.0,26.2168,26.2533,26.2168,26.2533,25354.0
2023-01-10 13:00:00,28.74,28.79,28.72,28.79,31516.0,26.2442,26.2899,26.226,26.2899,31516.0
2023-01-10 13:10:00,28.79,28.79,28.69,28.74,54658.0,26.2899,26.2899,26.1986,26.2442,54658.0
2023-01-10 13:20:00,28.74,28.81,28.72,28.8,28352.0,26.2442,26.3081,26.226,26.299,28352.0
2023-01-10 13:30:00,28.8,28.84,28.79,28.84,28309.0,26.299,26.3355,26.2899,26.3355,28309.0
2023-01-10 13:40:00,28.84,28.85,28.77,28.82,59966.0,26.3355,26.3447,26.2716,26.3173,59966.0
2023-01-10 13:50:00,28.83,28.85,28.8,28.85,33940.0,26.3264,26.3447,26.299,26.3447,33940.0
2023-01-10 14:00:00,28.86,28.9,28.85,28.9,40367.0,26.3538,26.3903,26.3447,26.3903,40367.0
2023-01-10 14:10:00,28.9,28.93,28.88,28.92,74381.0,26.3903,26.4177,26.3721,26.4086,74381.0
2023-01-10 14:20:00,28.92,28.93,28.88,28.92,27462.0,26.4086,26.4177,26.3721,26.4086,27462.0
2023-01-10 14:30:00,28.91,28.92,28.8,28.8,62115.0,26.3995,26.4086,26.299,26.299,62115.0
2023-01-10 14:40:00,28.8,28.83,28.75,28.83,71432.0,26.299,26.3264,26.2533,26.3264,71432.0
2023-01-10 14:50:00,28.83,28.86,28.83,28.86,52000.0,26.3264,26.3538,26.3264,26.3538,52000.0
2023-01-10 15:00:00,28.86,28.88,28.83,28.87,73819.0,26.3538,26.3721,26.3264,26.3629,73819.0
2023-01-10 15:10:00,28.87,28.92,28.83,28.92,141540.0,26.3629,26.4086,26.3264,26.4086,141540.0
2023-01-10 15:20:00,28.92,28.93,28.89,28.93,52981.0,26.4086,26.4177,26.3812,26.4177,52981.0
2023-01-10 15:30:00,28.93,28.99,28.92,28.96,135027.0,26.4177,26.4725,26.4086,26.4451,135027.0
2023-01-10 15:40:00,28.96,28.99,28.91,28.94,213782.0,26.4451,26.4725,26.3995,26.4268,213782.0
2023-01-10 15:50:00,28.95,29.1,28.95,29.09,662173.0,26.436,26.573,26.436,26.5638,662173.0
2023-01-11 09:30:00,29.06,29.09,28.85,28.87,221445.0,26.5364,26.5638,26.3447,26.3629,221445.0
2023-01-11 09:40:00,28.87,28.91,28.73,28.86,101713.0,26.3629,26.3995,26.2351,26.3538,101713.0
2023-01-11 09:50:00,28.88,28.97,28.83,28.84,99495.0,26.3721,26.4542,26.3264,26.3355,99495.0
2023-01-11 10:00:00,28.85,28.9,28.77,28.89,73866.0,26.3447,26.3903,26.2716,26.3812,73866.0
2023-01-11 10:10:00,28.89,28.9,28.7,28.7,82195.0,26.3812,26.3903,26.2077,26.2077,82195.0
2023-01-11 10:20:00,28.71,28.8,28.69,28.78,117235.0,26.2168,26.299,26.1986,26.2807,117235.0
2023-01-11 10:30:00,28.77,28.78,28.63,28.65,113578.0,26.2716,26.2807,26.1438,26.162,113578.0
2023-01-11 10:40:00,28.65,28.69,28.58,28.6,134418.0,26.162,26.1986,26.0981,26.1164,134418.0
2023-01-11 10:50:00,28.59,28.64,28.55,28.55,133595.0,26.1072,26.1529,26.0707,26.0707,133595.0
2023-01-11 11:00:00,28.55,28.69,28.53,28.65,414594.0,26.0707,26.1986,26.0525,26.162,414594.0
2023-01-11 11:10:00,28.65,28.78,28.62,28.78,73083.0,26.162,26.2807,26.1346,26.2807,73083.0
2023-01-11 11:20:00,28.78,28.83,28.74,28.83,78135.0,26.2807,26.3264,26.2442,26.3264,78135.0
2023-01-11 11:30:00,28.82,28.95,28.82,28.94,87954.0,26.3173,26.436,26.3173,26.4268,87954.0
2023-01-11 11:40:00,28.94,29.02,28.89,28.89,88006.0,26.4268,26.4999,26.3812,26.3812,88006.0
2023-01-11 11:50:00,28.9,28.95,28.87,28.93,85490.0,26.3903,26.436,26.3629,26.4177,85490.0
2023-01-11 12:00:00,28.93,28.98,28.88,28.89,92478.0,26.4177,26.4634,26.3721,26.3812,92478.0
2023-01-11 12:10:00,28.88,28.98,28.87,28.94,69888.0,26.3721,26.4634,26.3629,26.4268,69888.0
2023-01-11 12:20:00,28.93,28.99,28.91,28.98,74680.0,26.4177,26.4725,26.3995,26.4634,74680.0
2023-01-11 12:30:00,28.99,29.0,28.87,28.9,82050.0,26.4725,26.4816,26.3629,26.3903,82050.0
2023-01-11 12:40:00,28.89,28.91,28.85,28.87,62414.0,26.3812,26.3995,26.3447,26.3629,62414.0
2023-01-11 12:50:00,28.87,28.9,28.85,28.87,41023.0,26.3629,26.3903,26.3447,26.3629,41023.0
2023-01-11 13:00:00,28.87,28.97,28.86,28.96,68724.0,26.3629,26.4542,26.3538,26.4451,68724.0
2023-01-11 13:10:00,28.97,29.0,28.9,28.94,72547.0,26.4542,26.4816,26.3903,26.4268,72547.0
2023-01-11 13:20:00,28.94,28.98,28.91,28.96,65729.0,26.4268,26.4634,26.3995,26.4451,65729.0
2023-01-11 13:30:00,28.96,28.96,28.89,28.9,45004.0,26.4451,26.4451,26.3812,26.3903,45004.0
2023-01-11 13:40:00,28.9,28.91,28.82,28.83,60783.0,26.3903,26.3995,26.3173,26.3264,60783.0
2023-01-11 13:50:00,28.82,28.89,28.8,28.88,57038.0,26.3173,26.3812,26.299,26.3721,57038.0
2023-01-11 14:00:00,28.88,28.88,28.8,28.84,65172.0,26.3721,26.3721,26.299,26.3355,65172.0
2023-01-11 14:10:00,28.84,28.88,28.83,28.86,52704.0,26.3355,26.3721,26.3264,26.3538,52704.0
2023-01-11 14:20:00,28.85,28.88,28.84,28.86,58333.0,26.3447,26.3721,26.3355,26.3538,58333.0
2023-01-11 14:30:00,28.85,28.9,28.83,28.88,56335.0,26.3447,26.3903,26.3264,26.3721,56335.0
2023-01-11 14:40:00,28.88,28.9,28.84,28.85,77065.0,26.3721,26.3903,26.3355,26.3447,77065.0
2023-01-11 14:50:00,28.85,28.85,28.79,28.82,59557.0,26.3447,26.3447,26.2899,26.3173,59557.0
2023-01-11 15:00:00,28.82,28.85,28.79,28.8,62587.0,26.3173,26.3447,26.2899,26.299,62587.0
2023-01-11 15:10:00,28.8,28.87,28.8,28.86,78396.0,26.299,26.3629,26.299,26.3538,78396.0
2023-01-11 15:20:00,28.86,28.88,28.81,28.82,89662.0,26.3538,26.3721,26.3081,26.3173,89662.0
2023-01-11 15:30:00,28.81,28.82,28.75,28.76,125255.0,26.3081,26.3173,26.2533,26.2625,125255.0
2023-01-11 15:40:00,28.76,28.78,28.73,28.77,170428.0,26.2625,26.2807,26.2351,26.2716,170428.0
2023-01-11 15:50:00,28.78,28.84,28.73,28.83,643865.0,26.2807,26.3355,26.2351,26.3264,643865.0
2023-01-12 09:30:00,28.92,28.96,28.7,28.76,274026.0,26.4086,26.4451,26.2077,26.2625,274026.0
2023-01-12 09:40:00,28.75,28.78,28.53,28.55,94387.0,26.2533,26.2807,26.0525,26.0707,94387.0
2023-01-12 09:50:00,28.55,28.64,28.51,28.62,96801.0,26.0707,26.1529,26.0342,26.1346,96801.0
2023-01-12 10:00:00,28.63,28.81,28.63,28.7,56078.0,26.1438,26.3081,26.1438,26.2077,56078.0
2023-01-12 10:10:00,28.7,28.83,28.69,28.77,68246.0,26.2077,26.3264,26.1986,26.2716,68246.0
2023-01-12 10:20:00,28.78,28.79,28.49,28.51,511244.0,26.2807,26.2899,26.0159,26.0342,511244.0
2023-01-12 10:30:00,28.52,28.67,28.46,28.63,229022.0,26.0433,26.1803,25.9885,26.1438,229022.0
2023-01-12 10:40:00,28.63,28.63,28.42,28.48,97924.0,26.1438,26.1438,25.952,26.0068,97924.0
2023-01-12 10:50:00,28.48,28.64,28.47,28.58,67067.0,26.0068,26.1529,25.9977,26.0981,67067.0
2023-01-12 11:00:00,28.57,28.58,28.44,28.5,47998.0,26.089,26.0981,25.9703,26.0251,47998.0
2023-01-12 11:10:00,28.49,28.55,28.45,28.52,62184.0,26.0159,26.0707,25.9794,26.0433,62184.0
2023-01-12 11:20:00,28.52,28.56,28.46,28.53,45422.0,26.0433,26.0798,25.9885,26.0525,45422.0
2023-01-12 11:30:00,28.53,28.54,28.45,28.52,42192.0,26.0525,26.0616,25.9794,26.0433,42192.0
2023-01-12 11:40:00,28.51,28.6,28.49,28.57,37533.0,26.0342,26.1164,26.0159,26.089,37533.0
2023-01-12 11:50:00,28.56,28.64,28.55,28.63,34550.0,26.0798,26.1529,26.0707,26.1438,34550.0
2023-01-12 12:00:00,28.62,28.64,28.58,28.62,36870.0,26.1346,26.1529,26.0981,26.1346,36870.0
2023-01-12 12:10:00,28.62,28.68,28.59,28.59,59571.0,26.1346,26.1894,26.1072,26.1072,59571.0
2023-01-12 12:20:00,28.6,28.65,28.58,28.63,61204.0,26.1164,26.162,26.0981,26.1438,61204.0
2023-01-12 12:30:00,28.64,28.65,28.58,28.58,58694.0,26.1529,26.162,26.0981,26.0981,58694.0
2023-01-12 12:40:00,28.58,28.66,28.56,28.62,77623.0,26.0981,26.1712,26.0798,26.1346,77623.0
2023-01-12 12:50:00,28.63,28.66,28.61,28.66,55539.0,26.1438,26.1712,26.1255,26.1712,55539.0
2023-01-12 13:00:00,28.66,28.69,28.64,28.66,38986.0,26.1712,26.1986,26.1529,26.1712,38986.0
2023-01-12 13:10:00,28.66,28.69,28.61,28.66,37727.0,26.1712,26.1986,26.1255,26.1712,37727.0
2023-01-12 13:20:00,28.66,28.7,28.52,28.53,87888.0,26.1712,26.2077,26.0433,26.0525,87888.0
2023-01-12 13:30:00,28.53,28.67,28.5,28.66,67079.0,26.0525,26.1803,26.0251,26.1712,67079.0
2023-01-12 13:40:00,28.66,28.77,28.64,28.77,105131.0,26.1712,26.2716,26.1529,26.2716,105131.0
2023-01-12 13:50:00,28.77,28.81,28.76,28.79,93989.0,26.2716,26.3081,26.2625,26.2899,93989.0
2023-01-12 14:00:00,28.79,28.81,28.72,28.72,79739.0,26.2899,26.3081,26.226,26.226,79739.0
2023-01-12 14:10:00,28.73,28.77,28.71,28.77,43963.0,26.2351,26.2716,26.2168,26.2716,43963.0
2023-01-12 14:20:00,28.77,28.78,28.68,28.69,73060.0,26.2716,26.2807,26.1894,26.1986,73060.0
2023-01-12 14:30:00,28.68,28.76,28.66,28.73,66590.0,26.1894,26.2625,26.1712,26.2351,66590.0
2023-01-12 14:40:00,28.73,28.79,28.71,28.75,57531.0,26.2351,26.2899,26.2168,26.2533,57531.0
2023-01-12 14:50:00,28.76,28.76,28.64,28.68,76330.0,26.2625,26.2625,26.1529,26.1894,76330.0
2023-01-12 15:00:00,28.68,28.68,28.59,28.61,104674.0,26.1894,26.1894,26.1072,26.1255,104674.0
2023-01-12 15:10:00,28.6,28.6,28.5,28.51,246221.0,26.1164,26.1164,26.0251,26.0342,246221.0
2023-01-12 15:20:00,28.51,28.56,28.49,28.51,257405.0,26.0342,26.0798,26.0159,26.0342,257405.0
2023-01-12 15:30:00,28.51,28.59,28.5,28.53,153915.0,26.0342,26.1072,26.0251,26.0525,153915.0
2023-01-12 15:40:00,28.53,28.56,28.43,28.45,141408.0,26.0525,26.0798,25.9611,25.9794,141408.0
2023-01-12 15:50:00,28.44,28.56,28.44,28.54,564597.0,25.9703,26.0798,25.9703,26.0616,564597.0
2023-01-13 09:30:00,28.22,28.31,28.06,28.09,216297.0,25.7694,25.8516,25.6233,25.6507,216297.0
2023-01-13 09:40:00,28.08,28.13,27.89,27.89,178328.0,25.6415,25.6872,25.468,25.468,178328.0
2023-01-13 09:50:00,27.9,28.03,27.9,28.02,225545.0,25.4772,25.5959,25.4772,25.5867,225545.0
2023-01-13 10:00:00,28.02,28.13,28.01,28.04,118842.0,25.5867,25.6872,25.5776,25.605,118842.0
2023-01-13 10:10:00,28.03,28.08,28.01,28.05,86225.0,25.5959,25.6415,25.5776,25.6141,86225.0
2023-01-13 10:20:00,28.05,28.14,28.03,28.07,136076.0,25.6141,25.6963,25.5959,25.6324,136076.0
2023-01-13 10:30:00,28.07,28.11,27.97,28.01,130711.0,25.6324,25.6689,25.5411,25.5776,130711.0
2023-01-13 10:40:00,28.01,28.05,27.91,27.99,86348.0,25.5776,25.6141,25.4863,25.5593,86348.0
2023-01-13 10:50:00,27.98,27.98,27.9,27.92,50287.0,25.5502,25.5502,25.4772,25.4954,50287.0
2023-01-13 11:00:00,27.92,27.92,27.75,27.8,123606.0,25.4954,25.4954,25.3402,25.3858,123606.0
2023-01-13 11:10:00,27.8,27.83,27.77,27.8,95039.0,25.3858,25.4132,25.3585,25.3858,95039.0
2023-01-13 11:20:00,27.8,27.89,27.8,27.87,104483.0,25.3858,25.468,25.3858,25.4498,104483.0
2023-01-13 11:30:00,27.87,27.89,27.62,27.64,148304.0,25.4498,25.468,25.2215,25.2397,148304.0
2023-01-13 11:40:00,27.64,27.71,27.62,27.67,291390.0,25.2397,25.3037,25.2215,25.2671,291390.0
2023-01-13 11:50:00,27.67,27.75,27.66,27.7,114458.0,25.2671,25.3402,25.258,25.2945,114458.0
2023-01-13 12:00:00,27.71,27.75,27.68,27.73,70356.0,25.3037,25.3402,25.2763,25.3219,70356.0
2023-01-13 12:10:00,27.73,27.81,27.73,27.77,94764.0,25.3219,25.395,25.3219,25.3585,94764.0
2023-01-13 12:20:00,27.77,27.81,27.74,27.76,60932.0,25.3585,25.395,25.3311,25.3493,60932.0
2023-01-13 12:30:00,27.75,27.78,27.69,27.71,325132.0,25.3402,25.3676,25.2854,25.3037,325132.0
2023-01-13 12:40:00,27.71,27.9,27.7,27.86,159416.0,25.3037,25.4772,25.2945,25.4406,159416.0
2023-01-13 12:50:00,27.86,27.93,27.83,27.93,71199.0,25.4406,25.5046,25.4132,25.5046,71199.0
2023-01-13 13:00:00,27.93,28.0,27.9,28.0,111254.0,25.5046,25.5685,25.4772,25.5685,111254.0
2023-01-13 13:10:00,28.0,28.01,27.96,27.97,62465.0,25.5685,25.5776,25.532,25.5411,62465.0
2023-01-13 13:20:00,27.97,27.99,27.92,27.96,78548.0,25.5411,25.5593,25.4954,25.532,78548.0
2023-01-13 13:30:00,27.97,28.02,27.96,28.02,75110.0,25.5411,25.5867,25.532,25.5867,75110.0
2023-01-13 13:40:00,28.02,28.06,27.99,28.05,132953.0,25.5867,25.6233,25.5593,25.6141,132953.0
2023-01-13 13:50:00,28.05,28.06,28.01,28.03,88415.0,25.6141,25.6233,25.5776,25.5959,88415.0
2023-01-13 14:00:00,28.03,28.05,28.0,28.01,49259.0,25.5959,25.6141,25.5685,25.5776,49259.0
2023-01-13 14:10:00,28.02,28.09,28.01,28.08,71533.0,25.5867,25.6507,25.5776,25.6415,71533.0
2023-01-13 14:20:00,28.08,28.08,28.02,28.05,56843.0,25.6415,25.6415,25.5867,25.6141,56843.0
2023-01-13 14:30:00,28.05,28.09,28.0,28.04,83334.0,25.6141,25.6507,25.5685,25.605,83334.0
2023-01-13 14:40:00,28.04,28.04,27.97,28.02,71393.0,25.605,25.605,25.5411,25.5867,71393.0
2023-01-13 14:50:00,28.01,28.03,27.99,28.01,138809.0,25.5776,25.5959,25.5593,25.5776,138809.0
2023-01-13 15:00:00,28.02,28.07,27.99,28.07,71085.0,25.5867,25.6324,25.5593,25.6324,71085.0
2023-01-13 15:10:00,28.07,28.08,28.04,28.05,94019.0,25.6324,25.6415,25.605,25.6141,94019.0
2023-01-13 15:20:00,28.05,28.1,28.04,28.1,118536.0,25.6141,25.6598,25.605,25.6598,118536.0
2023-01-13 15:30:00,28.1,28.1,28.08,28.09,147667.0,25.6598,25.6598,25.6415,25.6507,147667.0
2023-01-13 15:40:00,28.09,28.1,27.94,27.96,427558.0,25.6507,25.6598,25.5137,25.532,427558.0
2023-01-13 15:50:00,27.95,27.95,27.88,27.89,713340.0,25.5228,25.5228,25.4589,25.468,713340.0
2023-01-17 09:30:00,27.86,27.91,27.62,27.78,190545.0,25.4406,25.4863,25.2215,25.3676,190545.0
2023-01-17 09:40:00,27.78,27.9,27.71,27.71,72221.0,25.3676,25.4772,25.3037,25.3037,72221.0
2023-01-17 09:50:00,27.71,27.8,27.64,27.64,72694.0,25.3037,25.3858,25.2397,25.2397,72694.0
2023-01-17 10:00:00,27.64,27.81,27.64,27.75,114604.0,25.2397,25.395,25.2397,25.3402,114604.0
2023-01-17 10:10:00,27.75,27.76,27.66,27.72,65852.0,25.3402,25.3493,25.258,25.3128,65852.0
2023-01-17 10:20:00,27.73,27.8,27.7,27.71,74088.0,25.3219,25.3858,25.2945,25.3037,74088.0
2023-01-17 10:30:00,27.71,27.73,27.56,27.57,138328.0,25.3037,25.3219,25.1667,25.1758,138328.0
2023-01-17 10:40:00,27.57,27.61,27.45,27.51,195034.0,25.1758,25.2123,25.0662,25.121,195034.0
2023-01-17 10:50:00,27.5,27.51,27.4,27.46,117666.0,25.1119,25.121,25.0206,25.0754,117666.0
2023-01-17 11:00:00,27.46,27.52,27.39,27.41,160359.0,25.0754,25.1302,25.0114,25.0297,160359.0
2023-01-17 11:10:00,27.4,27.4,27.31,27.33,103512.0,25.0206,25.0206,24.9384,24.9567,103512.0
2023-01-17 11:20:00,27.33,27.39,27.31,27.39,82414.0,24.9567,25.0114,24.9384,25.0114,82414.0
2023-01-17 11:30:00,27.38,27.51,27.37,27.5,94086.0,25.0023,25.121,24.9932,25.1119,94086.0
2023-01-17 11:40:00,27.5,27.53,27.48,27.5,43494.0,25.1119,25.1393,25.0936,25.1119,43494.0
2023-01-17 11:50:00,27.5,27.52,27.43,27.51,102765.0,25.1119,25.1302,25.048,25.121,102765.0
2023-01-17 12:00:00,27.51,27.54,27.5,27.52,47228.0,25.121,25.1484,25.1119,25.1302,47228.0
2023-01-17 12:10:00,27.52,27.54,27.47,27.5,74826.0,25.1302,25.1484,25.0845,25.1119,74826.0
2023-01-17 12:20:00,27.51,27.61,27.5,27.6,140644.0,25.121,25.2123,25.1119,25.2032,140644.0
2023-01-17 12:30:00,27.59,27.66,27.59,27.65,41188.0,25.1941,25.258,25.1941,25.2489,41188.0
2023-01-17 12:40:00,27.64,27.67,27.62,27.64,36552.0,25.2397,25.2671,25.2215,25.2397,36552.0
2023-01-17 12:50:00,27.64,27.7,27.64,27.66,35251.0,25.2397,25.2945,25.2397,25.258,35251.0
2023-01-17 13:00:00,27.66,27.7,27.65,27.66,47614.0,25.258,25.2945,25.2489,25.258,47614.0
2023-01-17 13:10:00,27.66,27.67,27.62,27.65,76131.0,25.258,25.2671,25.2215,25.2489,76131.0
2023-01-17 13:20:00,27.64,27.68,27.62,27.68,50417.0,25.2397,25.2763,25.2215,25.2763,50417.0
2023-01-17 13:30:00,27.67,27.76,27.65,27.73,106699.0,25.2671,25.3493,25.2489,25.3219,106699.0
2023-01-17 13:40:00,27.72,27.72,27.67,27.7,42195.0,25.3128,25.3128,25.2671,25.2945,42195.0
2023-01-17 13:50:00,27.69,27.71,27.64,27.64,48600.0,25.2854,25.3037,25.2397,25.2397,48600.0
2023-01-17 14:00:00,27.64,27.64,27.59,27.6,103297.0,25.2397,25.2397,25.1941,25.2032,103297.0
2023-01-17 14:10:00,27.6,27.61,27.46,27.46,109617.0,25.2032,25.2123,25.0754,25.0754,109617.0
2023-01-17 14:20:00,27.46,27.47,27.4,27.41,141039.0,25.0754,25.0845,25.0206,25.0297,141039.0
2023-01-17 14:30:00,27.42,27.57,27.41,27.55,150262.0,25.0388,25.1758,25.0297,25.1576,150262.0
2023-01-17 14:40:00,27.55,27.61,27.55,27.6,54131.0,25.1576,25.2123,25.1576,25.2032,54131.0
2023-01-17 14:50:00,27.59,27.63,27.59,27.62,48354.0,25.1941,25.2306,25.1941,25.2215,48354.0
2023-01-17 15:00:00,27.63,27.68,27.62,27.65,53975.0,25.2306,25.2763,25.2215,25.2489,53975.0
2023-01-17 15:10:00,27.64,27.65,27.58,27.63,79272.0,25.2397,25.2489,25.1849,25.2306,79272.0
2023-01-17 15:20:00,27.63,27.63,27.56,27.57,75454.0,25.2306,25.2306,25.1667,25.1758,75454.0
2023-01-17 15:30:00,27.57,27.61,27.55,27.56,164224.0,25.1758,25.2123,25.1576,25.1667,164224.0
2023-01-17 15:40:00,27.56,27.57,27.48,27.52,250148.0,25.1667,25.1758,25.0936,25.1302,250148.0
2023-01-17 15:50:00,27.52,27.6,27.51,27.59,757327.0,25.1302,25.2032,25.121,25.1941,757327.0
2023-01-18 09:30:00,27.66,27.84,27.64,27.8,136992.0,25.258,25.4224,25.2397,25.3858,136992.0
2023-01-18 09:40:00,27.8,27.88,27.76,27.8,95927.0,25.3858,25.4589,25.3493,25.3858,95927.0
2023-01-18 09:50:00,27.81,27.89,27.79,27.89,145318.0,25.395,25.468,25.3767,25.468,145318.0
2023-01-18 10:00:00,27.89,27.97,27.87,27.87,124915.0,25.468,25.5411,25.4498,25.4498,124915.0
2023-01-18 10:10:00,27.87,28.0,27.85,27.9,78021.0,25.4498,25.5685,25.4315,25.4772,78021.0
2023-01-18 10:20:00,27.91,28.01,27.91,28.01,63398.0,25.4863,25.5776,25.4863,25.5776,63398.0
2023-01-18 10:30:00,28.01,28.03,27.92,27.95,86837.0,25.5776,25.5959,25.4954,25.5228,86837.0
2023-01-18 10:40:00,27.96,28.0,27.93,27.96,63140.0,25.532,25.5685,25.5046,25.532,63140.0
2023-01-18 10:50:00,27.96,27.97,27.86,27.96,97306.0,25.532,25.5411,25.4406,25.532,97306.0
2023-01-18 11:00:00,27.96,27.97,27.78,27.82,123524.0,25.532,25.5411,25.3676,25.4041,123524.0
2023-01-18 11:10:00,27.82,27.83,27.71,27.74,105452.0,25.4041,25.4132,25.3037,25.3311,105452.0
2023-01-18 11:20:00,27.74,27.74,27.67,27.69,74367.0,25.3311,25.3311,25.2671,25.2854,74367.0
2023-01-18 11:30:00,27.69,27.73,27.63,27.69,174328.0,25.2854,25.3219,25.2306,25.2854,174328.0
2023-01-18 11:40:00,27.7,27.73,27.66,27.73,85996.0,25.2945,25.3219,25.258,25.3219,85996.0
2023-01-18 11:50:00,27.73,27.74,27.66,27.72,96980.0,25.3219,25.3311,25.258,25.3128,96980.0
2023-01-18 12:00:00,27.72,27.73,27.63,27.64,84121.0,25.3128,25.3219,25.2306,25.2397,84121.0
2023-01-18 12:10:00,27.64,27.65,27.57,27.6,89561.0,25.2397,25.2489,25.1758,25.2032,89561.0
2023-01-18 12:20:00,27.6,27.64,27.58,27.6,60991.0,25.2032,25.2397,25.1849,25.2032,60991.0
2023-01-18 12:30:00,27.6,27.66,27.58,27.64,51830.0,25.2032,25.258,25.1849,25.2397,51830.0
2023-01-18 12:40:00,27.65,27.71,27.64,27.7,47239.0,25.2489,25.3037,25.2397,25.2945,47239.0
2023-01-18 12:50:00,27.7,27.71,27.65,27.68,59071.0,25.2945,25.3037,25.2489,25.2763,59071.0
2023-01-18 13:00:00,27.68,27.74,27.67,27.69,82412.0,25.2763,25.3311,25.2671,25.2854,82412.0
2023-01-18 13:10:00,27.69,27.7,27.65,27.69,65097.0,25.2854,25.2945,25.2489,25.2854,65097.0
2023-01-18 13:20:00,27.68,27.73,27.66,27.73,33014.0,25.2763,25.3219,25.258,25.3219,33014.0
2023-01-18 13:30:00,27.73,27.75,27.66,27.74,63790.0,25.3219,25.3402,25.258,25.3311,63790.0
2023-01-18 13:40:00,27.74,27.79,27.72,27.75,60718.0,25.3311,25.3767,25.3128,25.3402,60718.0
2023-01-18 13:50:00,27.75,27.79,27.73,27.76,69340.0,25.3402,25.3767,25.3219,25.3493,69340.0
2023-01-18 14:00:00,27.76,27.77,27.71,27.74,46639.0,25.3493,25.3585,25.3037,25.3311,46639.0
2023-01-18 14:10:00,27.74,27.77,27.7,27.71,28155.0,25.3311,25.3585,25.2945,25.3037,28155.0
2023-01-18 14:20:00,27.71,27.76,27.71,27.75,41764.0,25.3037,25.3493,25.3037,25.3402,41764.0
2023-01-18 14:30:00,27.75,27.75,27.7,27.73,40452.0,25.3402,25.3402,25.2945,25.3219,40452.0
2023-01-18 14:40:00,27.73,27.75,27.68,27.69,71242.0,25.3219,25.3402,25.2763,25.2854,71242.0
2023-01-18 14:50:00,27.69,27.69,27.64,27.65,39815.0,25.2854,25.2854,25.2397,25.2489,39815.0
2023-01-18 15:00:00,27.64,27.66,27.62,27.64,79346.0,25.2397,25.258,25.2215,25.2397,79346.0
2023-01-18 15:10:00,27.64,27.67,27.56,27.62,157870.0,25.2397,25.2671,25.1667,25.2215,157870.0
2023-01-18 15:20:00,27.62,27.62,27.58,27.6,94603.0,25.2215,25.2215,25.1849,25.2032,94603.0
2023-01-18 15:30:00,27.59,27.59,27.5,27.51,88013.0,25.1941,25.1941,25.1119,25.121,88013.0
2023-01-18 15:40:00,27.51,27.53,27.46,27.53,211542.0,25.121,25.1393,25.0754,25.1393,211542.0
2023-01-18 15:50:00,27.52,27.59,27.5,27.54,620808.0,25.1302,25.1941,25.1119,25.1484,620808.0
2023-01-19 09:30:00,27.24,27.31,27.1,27.26,153891.0,24.8745,24.9384,24.7466,24.8927,153891.0
2023-01-19 09:40:00,27.25,27.28,27.03,27.04,138225.0,24.8836,24.911,24.6827,24.6918,138225.0
2023-01-19 09:50:00,27.05,27.1,27.0,27.04,112695.0,24.701,24.7466,24.6553,24.6918,112695.0
2023-01-19 10:00:00,27.05,27.1,26.98,27.04,139894.0,24.701,24.7466,24.6371,24.6918,139894.0
2023-01-19 10:10:00,27.03,27.03,26.81,26.94,118959.0,24.6827,24.6827,24.4818,24.6005,118959.0
2023-01-19 10:20:00,26.94,26.97,26.89,26.94,56445.0,24.6005,24.6279,24.5549,24.6005,56445.0
2023-01-19 10:30:00,26.94,27.0,26.9,26.96,101298.0,24.6005,24.6553,24.564,24.6188,101298.0
2023-01-19 10:40:00,26.97,27.0,26.95,26.99,147996.0,24.6279,24.6553,24.6097,24.6462,147996.0
2023-01-19 10:50:00,26.98,26.99,26.76,26.8,178427.0,24.6371,24.6462,24.4362,24.4727,178427.0
2023-01-19 11:00:00,26.8,26.9,26.78,26.88,117564.0,24.4727,24.564,24.4544,24.5457,117564.0
2023-01-19 11:10:00,26.88,26.98,26.87,26.91,73141.0,24.5457,24.6371,24.5366,24.5731,73141.0
2023-01-19 11:20:00,26.91,26.95,26.86,26.92,87656.0,24.5731,24.6097,24.5275,24.5823,87656.0
2023-01-19 11:30:00,26.91,26.92,26.86,26.89,48941.0,24.5731,24.5823,24.5275,24.5549,48941.0
2023-01-19 11:40:00,26.88,26.89,26.82,26.85,58476.0,24.5457,24.5549,24.4909,24.5183,58476.0
2023-01-19 11:50:00,26.85,26.85,26.79,26.83,41475.0,24.5183,24.5183,24.4636,24.5001,41475.0
2023-01-19 12:00:00,26.83,26.85,26.8,26.82,79743.0,24.5001,24.5183,24.4727,24.4909,79743.0
2023-01-19 12:10:00,26.82,26.9,26.82,26.88,39372.0,24.4909,24.564,24.4909,24.5457,39372.0
2023-01-19 12:20:00,26.88,26.88,26.81,26.85,54315.0,24.5457,24.5457,24.4818,24.5183,54315.0
2023-01-19 12:30:00,26.85,26.92,26.82,26.92,67894.0,24.5183,24.5823,24.4909,24.5823,67894.0
2023-01-19 12:40:00,26.92,26.95,26.89,26.91,48757.0,24.5823,24.6097,24.5549,24.5731,48757.0
2023-01-19 12:50:00,26.91,26.94,26.89,26.93,77833.0,24.5731,24.6005,24.5549,24.5914,77833.0
2023-01-19 13:00:00,26.93,26.99,26.93,26.97,56456.0,24.5914,24.6462,24.5914,24.6279,56456.0
2023-01-19 13:10:00,26.97,26.98,26.88,26.95,83561.0,24.6279,24.6371,24.5457,24.6097,83561.0
2023-01-19 13:20:00,26.95,26.98,26.92,26.96,54263.0,24.6097,24.6371,24.5823,24.6188,54263.0
2023-01-19 13:30:00,26.97,27.04,26.96,27.04,48405.0,24.6279,24.6918,24.6188,24.6918,48405.0
2023-01-19 13:40:00,27.04,27.09,27.03,27.05,56144.0,24.6918,24.7375,24.6827,24.701,56144.0
2023-01-19 13:50:00,27.05,27.08,27.01,27.08,75085.0,24.701,24.7284,24.6644,24.7284,75085.0
2023-01-19 14:00:00,27.08,27.09,27.01,27.08,130365.0,24.7284,24.7375,24.6644,24.7284,130365.0
2023-01-19 14:10:00,27.08,27.16,27.07,27.13,85964.0,24.7284,24.8014,24.7192,24.774,85964.0
2023-01-19 14:20:00,27.13,27.23,27.12,27.18,137917.0,24.774,24.8653,24.7649,24.8197,137917.0
2023-01-19 14:30:00,27.18,27.23,27.16,27.19,62044.0,24.8197,24.8653,24.8014,24.8288,62044.0
2023-01-19 14:40:00,27.18,27.23,27.17,27.2,76393.0,24.8197,24.8653,24.8106,24.8379,76393.0
2023-01-19 14:50:00,27.2,27.2,27.15,27.16,57518.0,24.8379,24.8379,24.7923,24.8014,57518.0
2023-01-19 15:00:00,27.15,27.19,27.09,27.11,64890.0,24.7923,24.8288,24.7375,24.7558,64890.0
2023-01-19 15:10:00,27.11,27.12,27.05,27.1,81586.0,24.7558,24.7649,24.701,24.7466,81586.0
2023-01-19 15:20:00,27.1,27.14,27.06,27.14,72524.0,24.7466,24.7832,24.7101,24.7832,72524.0
2023-01-19 15:30:00,27.14,27.14,27.08,27.09,105687.0,24.7832,24.7832,24.7284,24.7375,105687.0
2023-01-19 15:40:00,27.09,27.1,27.04,27.05,139616.0,24.7375,24.7466,24.6918,24.701,139616.0
2023-01-19 15:50:00,27.05,27.08,26.96,26.97,555453.0,24.701,24.7284,24.6188,24.6279,555453.0
2023-01-20 09:30:00,27.02,27.19,26.88,27.01,391942.0,24.6736,24.8288,24.5457,24.6644,391942.0
2023-01-20 09:40:00,27.01,27.07,27.0,27.03,60797.0,24.6644,24.7192,24.6553,24.6827,60797.0
2023-01-20 09:50:00,27.03,27.08,26.98,27.04,99377.0,24.6827,24.7284,24.6371,24.6918,99377.0
2023-01-20 10:00:00,27.04,27.11,27.03,27.09,68078.0,24.6918,24.7558,24.6827,24.7375,68078.0
2023-01-20 10:10:00,27.1,27.17,27.08,27.16,59259.0,24.7466,24.8106,24.7284,24.8014,59259.0
2023-01-20 10:20:00,27.16,27.18,27.12,27.16,59635.0,24.8014,24.8197,24.7649,24.8014,59635.0
2023-01-20 10:30:00,27.17,27.2,27.15,27.18,38437.0,24.8106,24.8379,24.7923,24.8197,38437.0
2023-01-20 10:40:00,27.18,27.27,27.17,27.27,61328.0,24.8197,24.9019,24.8106,24.9019,61328.0
2023-01-20 10:50:00,27.27,27.3,27.23,27.25,61644.0,24.9019,24.9293,24.8653,24.8836,61644.0
2023-01-20 11:00:00,27.26,27.35,27.24,27.29,99988.0,24.8927,24.9749,24.8745,24.9201,99988.0
2023-01-20 11:10:00,27.3,27.32,27.26,27.32,83685.0,24.9293,24.9475,24.8927,24.9475,83685.0
2023-01-20 11:20:00,27.33,27.38,27.29,27.36,51214.0,24.9567,25.0023,24.9201,24.9841,51214.0
2023-01-20 11:30:00,27.36,27.4,27.34,27.34,63739.0,24.9841,25.0206,24.9658,24.9658,63739.0
2023-01-20 11:40:00,27.33,27.38,27.29,27.36,70001.0,24.9567,25.0023,24.9201,24.9841,70001.0
2023-01-20 11:50:00,27.35,27.37,27.31,27.36,99853.0,24.9749,24.9932,24.9384,24.9841,99853.0
2023-01-20 12:00:00,27.36,27.43,27.34,27.41,93371.0,24.9841,25.048,24.9658,25.0297,93371.0
2023-01-20 12:10:00,27.42,27.44,27.38,27.39,165774.0,25.0388,25.0571,25.0023,25.0114,165774.0
2023-01-20 12:20:00,27.39,27.47,27.39,27.46,95499.0,25.0114,25.0845,25.0114,25.0754,95499.0
2023-01-20 12:30:00,27.46,27.53,27.46,27.51,89784.0,25.0754,25.1393,25.0754,25.121,89784.0
2023-01-20 12:40:00,27.51,27.56,27.51,27.56,54024.0,25.121,25.1667,25.121,25.1667,54024.0
2023-01-20 12:50:00,27.55,27.57,27.52,27.53,54463.0,25.1576,25.1758,25.1302,25.1393,54463.0
2023-01-20 13:00:00,27.53,27.59,27.52,27.58,78003.0,25.1393,25.1941,25.1302,25.1849,78003.0
2023-01-20 13:10:00,27.58,27.59,27.51,27.51,75752.0,25.1849,25.1941,25.121,25.121,75752.0
2023-01-20 13:20:00,27.5,27.57,27.48,27.53,63017.0,25.1119,25.1758,25.0936,25.1393,63017.0
2023-01-20 13:30:00,27.53,27.63,27.53,27.62,73502.0,25.1393,25.2306,25.1393,25.2215,73502.0
2023-01-20 13:40:00,27.62,27.7,27.61,27.7,74858.0,25.2215,25.2945,25.2123,25.2945,74858.0
2023-01-20 13:50:00,27.7,27.71,27.67,27.68,60158.0,25.2945,25.3037,25.2671,25.2763,60158.0
2023-01-20 14:00:00,27.68,27.73,27.66,27.71,66029.0,25.2763,25.3219,25.258,25.3037,66029.0
2023-01-20 14:10:00,27.71,27.74,27.7,27.74,60796.0,25.3037,25.3311,25.2945,25.3311,60796.0
2023-01-20 14:20:00,27.74,27.8,27.73,27.8,56817.0,25.3311,25.3858,25.3219,25.3858,56817.0
2023-01-20 14:30:00,27.8,27.85,27.79,27.83,64675.0,25.3858,25.4315,25.3767,25.4132,64675.0
2023-01-20 14:40:00,27.84,27.84,27.78,27.8,67469.0,25.4224,25.4224,25.3676,25.3858,67469.0
2023-01-20 14:50:00,27.8,27.85,27.77,27.85,96027.0,25.3858,25.4315,25.3585,25.4315,96027.0
2023-01-20 15:00:00,27.85,27.9,27.84,27.86,63476.0,25.4315,25.4772,25.4224,25.4406,63476.0
2023-01-20 15:10:00,27.86,27.92,27.84,27.91,150330.0,25.4406,25.4954,25.4224,25.4863,150330.0
2023-01-20 15:20:00,27.91,27.92,27.83,27.84,107772.0,25.4863,25.4954,25.4132,25.4224,107772.0
2023-01-20 15:30:00,27.84,27.88,27.78,27.86,204458.0,25.4224,25.4589,25.3676,25.4406,204458.0
2023-01-20 15:40:00,27.86,27.87,27.82,27.86,272617.0,25.4406,25.4498,25.4041,25.4406,272617.0
2023-01-20 15:50:00,27.85,27.94,27.82,27.92,796404.0,25.4315,25.5137,25.4041,25.4954,796404.0
2023-01-23 09:30:00,28.05,28.33,28.05,28.16,139571.0,25.6141,25.8698,25.6141,25.7146,139571.0
2023-01-23 09:40:00,28.16,28.37,28.16,28.33,211525.0,25.7146,25.9063,25.7146,25.8698,211525.0
2023-01-23 09:50:00,28.33,28.42,28.32,28.36,71379.0,25.8698,25.952,25.8607,25.8972,71379.0
2023-01-23 10:00:00,28.36,28.42,28.3,28.32,90440.0,25.8972,25.952,25.8424,25.8607,90440.0
2023-01-23 10:10:00,28.32,28.43,28.3,28.37,86948.0,25.8607,25.9611,25.8424,25.9063,86948.0
2023-01-23 10:20:00,28.36,28.41,28.31,28.39,51952.0,25.8972,25.9429,25.8516,25.9246,51952.0
2023-01-23 10:30:00,28.39,28.47,28.38,28.43,62777.0,25.9246,25.9977,25.9155,25.9611,62777.0
2023-01-23 10:40:00,28.42,28.47,28.39,28.46,86314.0,25.952,25.9977,25.9246,25.9885,86314.0
2023-01-23 10:50:00,28.46,28.47,28.41,28.46,48890.0,25.9885,25.9977,25.9429,25.9885,48890.0
2023-01-23 11:00:00,28.46,28.56,28.43,28.56,73237.0,25.9885,26.0798,25.9611,26.0798,73237.0
2023-01-23 11:10:00,28.55,28.61,28.5,28.61,96407.0,26.0707,26.1255,26.0251,26.1255,96407.0
2023-01-23 11:20:00,28.61,28.65,28.54,28.55,49346.0,26.1255,26.162,26.0616,26.0707,49346.0
2023-01-23 11:30:00,28.55,28.66,28.54,28.66,36461.0,26.0707,26.1712,26.0616,26.1712,36461.0
2023-01-23 11:40:00,28.66,28.69,28.63,28.69,57655.0,26.1712,26.1986,26.1438,26.1986,57655.0
2023-01-23 11:50:00,28.69,28.7,28.65,28.68,45094.0,26.1986,26.2077,26.162,26.1894,45094.0
2023-01-23 12:00:00,28.68,28.68,28.58,28.59,51149.0,26.1894,26.1894,26.0981,26.1072,51149.0
2023-01-23 12:10:00,28.59,28.64,28.57,28.63,37281.0,26.1072,26.1529,26.089,26.1438,37281.0
2023-01-23 12:20:00,28.63,28.65,28.6,28.63,56225.0,26.1438,26.162,26.1164,26.1438,56225.0
2023-01-23 12:30:00,28.64,28.71,28.63,28.7,30776.0,26.1529,26.2168,26.1438,26.2077,30776.0
2023-01-23 12:40:00,28.7,28.71,28.62,28.63,64478.0,26.2077,26.2168,26.1346,26.1438,64478.0
2023-01-23 12:50:00,28.63,28.68,28.61,28.68,36088.0,26.1438,26.1894,26.1255,26.1894,36088.0
2023-01-23 13:00:00,28.67,28.71,28.66,28.71,43056.0,26.1803,26.2168,26.1712,26.2168,43056.0
2023-01-23 13:10:00,28.71,28.73,28.68,28.72,49295.0,26.2168,26.2351,26.1894,26.226,49295.0
2023-01-23 13:20:00,28.72,28.76,28.71,28.74,47009.0,26.226,26.2625,26.2168,26.2442,47009.0
2023-01-23 13:30:00,28.74,28.76,28.71,28.76,29700.0,26.2442,26.2625,26.2168,26.2625,29700.0
2023-01-23 13:40:00,28.76,28.79,28.74,28.75,81795.0,26.2625,26.2899,26.2442,26.2533,81795.0
2023-01-23 13:50:00,28.76,28.77,28.73,28.74,42857.0,26.2625,26.2716,26.2351,26.2442,42857.0
2023-01-23 14:00:00,28.73,28.73,28.64,28.67,65695.0,26.2351,26.2351,26.1529,26.1803,65695.0
2023-01-23 14:10:00,28.67,28.69,28.63,28.66,51991.0,26.1803,26.1986,26.1438,26.1712,51991.0
2023-01-23 14:20:00,28.66,28.66,28.61,28.64,100157.0,26.1712,26.1712,26.1255,26.1529,100157.0
2023-01-23 14:30:00,28.63,28.66,28.6,28.62,135145.0,26.1438,26.1712,26.1164,26.1346,135145.0
2023-01-23 14:40:00,28.62,28.63,28.52,28.57,105304.0,26.1346,26.1438,26.0433,26.089,105304.0
2023-01-23 14:50:00,28.56,28.56,28.47,28.53,81564.0,26.0798,26.0798,25.9977,26.0525,81564.0
2023-01-23 15:00:00,28.53,28.54,28.49,28.54,57638.0,26.0525,26.0616,26.0159,26.0616,57638.0
2023-01-23 15:10:00,28.55,28.6,28.53,28.56,71714.0,26.0707,26.1164,26.0525,26.0798,71714.0
2023-01-23 15:20:00,28.56,28.58,28.48,28.53,79897.0,26.0798,26.0981,26.0068,26.0525,79897.0
2023-01-23 15:30:00,28.53,28.54,28.47,28.51,107732.0,26.0525,26.0616,25.9977,26.0342,107732.0
2023-01-23 15:40:00,28.5,28.52,28.46,28.49,165784.0,26.0251,26.0433,25.9885,26.0159,165784.0
2023-01-23 15:50:00,28.49,28.6,28.49,28.6,625585.0,26.0159,26.1164,26.0159,26.1164,625585.0
2023-01-24 09:30:00,28.5,28.58,28.27,28.44,124261.0,26.0251,26.0981,25.815,25.9703,124261.0
2023-01-24 09:40:00,28.44,28.5,28.37,28.49,60295.0,25.9703,26.0251,25.9063,26.0159,60295.0
2023-01-24 09:50:00,28.49,28.5,28.3,28.34,61162.0,26.0159,26.0251,25.8424,25.879,61162.0
2023-01-24 10:00:00,28.34,28.45,28.32,28.44,75240.0,25.879,25.9794,25.8607,25.9703,75240.0
2023-01-24 10:10:00,28.44,28.55,28.4,28.44,79778.0,25.9703,26.0707,25.9337,25.9703,79778.0
2023-01-24 10:20:00,28.44,28.51,28.41,28.46,61191.0,25.9703,26.0342,25.9429,25.9885,61191.0
2023-01-24 10:30:00,28.46,28.5,28.41,28.49,79801.0,25.9885,26.0251,25.9429,26.0159,79801.0
2023-01-24 10:40:00,28.48,28.56,28.44,28.53,78228.0,26.0068,26.0798,25.9703,26.0525,78228.0
2023-01-24 10:50:00,28.53,28.61,28.49,28.6,62501.0,26.0525,26.1255,26.0159,26.1164,62501.0
2023-01-24 11:00:00,28.6,28.6,28.54,28.55,85443.0,26.1164,26.1164,26.0616,26.0707,85443.0
2023-01-24 11:10:00,28.55,28.57,28.48,28.51,53664.0,26.0707,26.089,26.0068,26.0342,53664.0
2023-01-24 11:20:00,28.5,28.6,28.47,28.59,72466.0,26.0251,26.1164,25.9977,26.1072,72466.0
2023-01-24 11:30:00,28.59,28.61,28.48,28.51,62654.0,26.1072,26.1255,26.0068,26.0342,62654.0
2023-01-24 11:40:00,28.51,28.53,28.46,28.47,72822.0,26.0342,26.0525,25.9885,25.9977,72822.0
2023-01-24 11:50:00,28.48,28.49,28.43,28.44,45650.0,26.0068,26.0159,25.9611,25.9703,45650.0
2023-01-24 12:00:00,28.44,28.45,28.38,28.45,55115.0,25.9703,25.9794,25.9155,25.9794,55115.0
2023-01-24 12:10:00,28.44,28.48,28.42,28.46,51111.0,25.9703,26.0068,25.952,25.9885,51111.0
2023-01-24 12:20:00,28.46,28.48,28.43,28.46,32166.0,25.9885,26.0068,25.9611,25.9885,32166.0
2023-01-24 12:30:00,28.46,28.46,28.4,28.41,24611.0,25.9885,25.9885,25.9337,25.9429,24611.0
2023-01-24 12:40:00,28.42,28.42,28.38,28.41,48447.0,25.952,25.952,25.9155,25.9429,48447.0
2023-01-24 12:50:00,28.41,28.42,28.37,28.38,44996.0,25.9429,25.952,25.9063,25.9155,44996.0
2023-01-24 13:00:00,28.38,28.42,28.35,28.39,35510.0,25.9155,25.952,25.8881,25.9246,35510.0
2023-01-24 13:10:00,28.39,28.42,28.35,28.4,59193.0,25.9246,25.952,25.8881,25.9337,59193.0
2023-01-24 13:20:00,28.41,28.41,28.35,28.39,37779.0,25.9429,25.9429,25.8881,25.9246,37779.0
2023-01-24 13:30:00,28.39,28.42,28.37,28.42,64437.0,25.9246,25.952,25.9063,25.952,64437.0
2023-01-24 13:40:00,28.42,28.46,28.41,28.45,56660.0,25.952,25.9885,25.9429,25.9794,56660.0
2023-01-24 13:50:00,28.45,28.45,28.4,28.42,44940.0,25.9794,25.9794,25.9337,25.952,44940.0
2023-01-24 14:00:00,28.43,28.43,28.34,28.36,92912.0,25.9611,25.9611,25.879,25.8972,92912.0
2023-01-24 14:10:00,28.36,28.37,28.31,28.34,77280.0,25.8972,25.9063,25.8516,25.879,77280.0
2023-01-24 14:20:00,28.34,28.38,28.33,28.36,46799.0,25.879,25.9155,25.8698,25.8972,46799.0
2023-01-24 14:30:00,28.36,28.44,28.35,28.39,88244.0,25.8972,25.9703,25.8881,25.9246,88244.0
2023-01-24 14:40:00,28.39,28.45,28.36,28.37,181833.0,25.9246,25.9794,25.8972,25.9063,181833.0
2023-01-24 14:50:00,28.37,28.4,28.35,28.38,57302.0,25.9063,25.9337,25.8881,25.9155,57302.0
2023-01-24 15:00:00,28.38,28.39,28.33,28.34,43248.0,25.9155,25.9246,25.8698,25.879,43248.0
2023-01-24 15:10:00,28.33,28.36,28.31,28.36,46026.0,25.8698,25.8972,25.8516,25.8972,46026.0
2023-01-24 15:20:00,28.35,28.41,28.35,28.39,75309.0,25.8881,25.9429,25.8881,25.9246,75309.0
2023-01-24 15:30:00,28.4,28.41,28.31,28.33,86737.0,25.9337,25.9429,25.8516,25.8698,86737.0
2023-01-24 15:40:00,28.33,28.33,28.28,28.3,126028.0,25.8698,25.8698,25.8242,25.8424,126028.0
2023-01-24 15:50:00,28.31,28.44,28.31,28.4,547304.0,25.8516,25.9703,25.8516,25.9337,547304.0
2023-01-25 09:30:00,28.0,28.08,27.9,28.05,167816.0,25.5685,25.6415,25.4772,25.6141,167816.0
2023-01-25 09:40:00,28.05,28.07,27.99,28.04,144268.0,25.6141,25.6324,25.5593,25.605,144268.0
2023-01-25 09:50:00,28.04,28.11,27.97,28.01,213474.0,25.605,25.6689,25.5411,25.5776,213474.0
2023-01-25 10:00:00,28.02,28.18,28.01,28.17,99780.0,25.5867,25.7328,25.5776,25.7237,99780.0
2023-01-25 10:10:00,28.17,28.18,28.04,28.12,86643.0,25.7237,25.7328,25.605,25.6781,86643.0
2023-01-25 10:20:00,28.12,28.13,28.05,28.08,52947.0,25.6781,25.6872,25.6141,25.6415,52947.0
2023-01-25 10:30:00,28.08,28.09,27.97,27.98,63227.0,25.6415,25.6507,25.5411,25.5502,63227.0
2023-01-25 10:40:00,27.99,28.06,27.97,28.02,62879.0,25.5593,25.6233,25.5411,25.5867,62879.0
2023-01-25 10:50:00,28.03,28.11,28.0,28.11,55984.0,25.5959,25.6689,25.5685,25.6689,55984.0
2023-01-25 11:00:00,28.11,28.13,28.05,28.08,44048.0,25.6689,25.6872,25.6141,25.6415,44048.0
2023-01-25 11:10:00,28.09,28.22,28.08,28.21,62219.0,25.6507,25.7694,25.6415,25.7602,62219.0
2023-01-25 11:20:00,28.21,28.27,28.2,28.25,39067.0,25.7602,25.815,25.7511,25.7968,39067.0
2023-01-25 11:30:00,28.25,28.26,28.18,28.23,31854.0,25.7968,25.8059,25.7328,25.7785,31854.0
2023-01-25 11:40:00,28.23,28.23,28.19,28.23,31199.0,25.7785,25.7785,25.742,25.7785,31199.0
2023-01-25 11:50:00,28.23,28.33,28.2,28.28,46021.0,25.7785,25.8698,25.7511,25.8242,46021.0
2023-01-25 12:00:00,28.29,28.29,28.25,28.26,35858.0,25.8333,25.8333,25.7968,25.8059,35858.0
2023-01-25 12:10:00,28.26,28.3,28.25,28.29,28742.0,25.8059,25.8424,25.7968,25.8333,28742.0
2023-01-25 12:20:00,28.3,28.3,28.26,28.29,29343.0,25.8424,25.8424,25.8059,25.8333,29343.0
2023-01-25 12:30:00,28.29,28.31,28.26,28.29,34816.0,25.8333,25.8516,25.8059,25.8333,34816.0
2023-01-25 12:40:00,28.29,28.35,28.28,28.29,44213.0,25.8333,25.8881,25.8242,25.8333,44213.0
2023-01-25 12:50:00,28.3,28.34,28.29,28.34,31286.0,25.8424,25.879,25.8333,25.879,31286.0
2023-01-25 13:00:00,28.34,28.45,28.33,28.45,119607.0,25.879,25.9794,25.8698,25.9794,119607.0
2023-01-25 13:10:00,28.45,28.54,28.45,28.52,47376.0,25.9794,26.0616,25.9794,26.0433,47376.0
2023-01-25 13:20:00,28.52,28.66,28.51,28.65,92493.0,26.0433,26.1712,26.0342,26.162,92493.0
2023-01-25 13:30:00,28.65,28.66,28.61,28.65,79691.0,26.162,26.1712,26.1255,26.162,79691.0
2023-01-25 13:40:00,28.65,28.72,28.64,28.71,74150.0,26.162,26.226,26.1529,26.2168,74150.0
2023-01-25 13:50:00,28.71,28.73,28.67,28.71,56790.0,26.2168,26.2351,26.1803,26.2168,56790.0
2023-01-25 14:00:00,28.71,28.74,28.7,28.72,63671.0,26.2168,26.2442,26.2077,26.226,63671.0
2023-01-25 14:10:00,28.71,28.84,28.71,28.83,85489.0,26.2168,26.3355,26.2168,26.3264,85489.0
2023-01-25 14:20:00,28.83,28.83,28.72,28.74,72013.0,26.3264,26.3264,26.226,26.2442,72013.0
2023-01-25 14:30:00,28.74,28.74,28.66,28.7,66013.0,26.2442,26.2442,26.1712,26.2077,66013.0
2023-01-25 14:40:00,28.7,28.72,28.67,28.69,45564.0,26.2077,26.226,26.1803,26.1986,45564.0
2023-01-25 14:50:00,28.7,28.75,28.68,28.74,45892.0,26.2077,26.2533,26.1894,26.2442,45892.0
2023-01-25 15:00:00,28.74,28.8,28.74,28.8,55076.0,26.2442,26.299,26.2442,26.299,55076.0
2023-01-25 15:10:00,28.8,28.8,28.7,28.71,77743.0,26.299,26.299,26.2077,26.2168,77743.0
2023-01-25 15:20:00,28.71,28.72,28.67,28.71,95270.0,26.2168,26.226,26.1803,26.2168,95270.0
2023-01-25 15:30:00,28.72,28.75,28.68,28.71,112593.0,26.226,26.2533,26.1894,26.2168,112593.0
2023-01-25 15:40:00,28.71,28.72,28.65,28.67,162069.0,26.2168,26.226,26.162,26.1803,162069.0
2023-01-25 15:50:00,28.66,28.7,28.6,28.69,369897.0,26.1712,26.2077,26.1164,26.1986,369897.0
2023-01-26 09:30:00,28.98,29.01,28.86,28.95,129707.0,26.4634,26.4908,26.3538,26.436,129707.0
2023-01-26 09:40:00,28.95,28.98,28.79,28.79,284797.0,26.436,26.4634,26.2899,26.2899,284797.0
2023-01-26 09:50:00,28.79,28.79,28.56,28.65,155061.0,26.2899,26.2899,26.0798,26.162,155061.0
2023-01-26 10:00:00,28.65,28.71,28.58,28.62,53531.0,26.162,26.2168,26.0981,26.1346,53531.0
2023-01-26 10:10:00,28.62,28.8,28.56,28.78,49057.0,26.1346,26.299,26.0798,26.2807,49057.0
2023-01-26 10:20:00,28.77,28.8,28.72,28.75,49238.0,26.2716,26.299,26.226,26.2533,49238.0
2023-01-26 10:30:00,28.75,28.79,28.7,28.7,69685.0,26.2533,26.2899,26.2077,26.2077,69685.0
2023-01-26 10:40:00,28.69,28.74,28.66,28.68,30736.0,26.1986,26.2442,26.1712,26.1894,30736.0
2023-01-26 10:50:00,28.68,28.68,28.41,28.51,272658.0,26.1894,26.1894,25.9429,26.0342,272658.0
2023-01-26 11:00:00,28.51,28.59,28.5,28.57,47435.0,26.0342,26.1072,26.0251,26.089,47435.0
2023-01-26 11:10:00,28.57,28.7,28.57,28.65,63134.0,26.089,26.2077,26.089,26.162,63134.0
2023-01-26 11:20:00,28.66,28.66,28.54,28.58,53445.0,26.1712,26.1712,26.0616,26.0981,53445.0
2023-01-26 11:30:00,28.58,28.63,28.54,28.62,85722.0,26.0981,26.1438,26.0616,26.1346,85722.0
2023-01-26 11:40:00,28.63,28.73,28.61,28.7,48172.0,26.1438,26.2351,26.1255,26.2077,48172.0
2023-01-26 11:50:00,28.7,28.72,28.66,28.71,40666.0,26.2077,26.226,26.1712,26.2168,40666.0
2023-01-26 12:00:00,28.72,28.76,28.71,28.76,26047.0,26.226,26.2625,26.2168,26.2625,26047.0
2023-01-26 12:10:00,28.76,28.79,28.68,28.7,33327.0,26.2625,26.2899,26.1894,26.2077,33327.0
2023-01-26 12:20:00,28.7,28.72,28.67,28.71,27831.0,26.2077,26.226,26.1803,26.2168,27831.0
2023-01-26 12:30:00,28.71,28.74,28.69,28.72,51370.0,26.2168,26.2442,26.1986,26.226,51370.0
2023-01-26 12:40:00,28.72,28.73,28.64,28.66,30846.0,26.226,26.2351,26.1529,26.1712,30846.0
2023-01-26 12:50:00,28.66,28.73,28.65,28.69,37917.0,26.1712,26.2351,26.162,26.1986,37917.0
2023-01-26 13:00:00,28.69,28.72,28.65,28.68,39479.0,26.1986,26.226,26.162,26.1894,39479.0
2023-01-26 13:10:00,28.69,28.71,28.65,28.67,24252.0,26.1986,26.2168,26.162,26.1803,24252.0
2023-01-26 13:20:00,28.67,28.72,28.66,28.71,20314.0,26.1803,26.226,26.1712,26.2168,20314.0
2023-01-26 13:30:00,28.71,28.77,28.7,28.76,35568.0,26.2168,26.2716,26.2077,26.2625,35568.0
2023-01-26 13:40:00,28.77,28.81,28.76,28.79,57239.0,26.2716,26.3081,26.2625,26.2899,57239.0
2023-01-26 13:50:00,28.79,28.81,28.78,28.79,29856.0,26.2899,26.3081,26.2807,26.2899,29856.0
2023-01-26 14:00:00,28.78,28.8,28.75,28.79,40093.0,26.2807,26.299,26.2533,26.2899,40093.0
2023-01-26 14:10:00,28.79,28.82,28.78,28.81,37639.0,26.2899,26.3173,26.2807,26.3081,37639.0
2023-01-26 14:20:00,28.8,28.82,28.76,28.8,32446.0,26.299,26.3173,26.2625,26.299,32446.0
2023-01-26 14:30:00,28.8,28.83,28.78,28.82,31930.0,26.299,26.3264,26.2807,26.3173,31930.0
2023-01-26 14:40:00,28.82,28.89,28.81,28.87,40931.0,26.3173,26.3812,26.3081,26.3629,40931.0
2023-01-26 14:50:00,28.86,28.88,28.84,28.88,30841.0,26.3538,26.3721,26.3355,26.3721,30841.0
2023-01-26 15:00:00,28.87,28.9,28.84,28.88,46198.0,26.3629,26.3903,26.3355,26.3721,46198.0
2023-01-26 15:10:00,28.87,28.9,28.86,28.89,30523.0,26.3629,26.3903,26.3538,26.3812,30523.0
2023-01-26 15:20:00,28.89,28.92,28.88,28.89,48781.0,26.3812,26.4086,26.3721,26.3812,48781.0
2023-01-26 15:30:00,28.89,28.91,28.83,28.85,116437.0,26.3812,26.3995,26.3264,26.3447,116437.0
2023-01-26 15:40:00,28.85,28.85,28.79,28.82,347671.0,26.3447,26.3447,26.2899,26.3173,347671.0
2023-01-26 15:50:00,28.82,29.01,28.82,29.0,440111.0,26.3173,26.4908,26.3173,26.4816,440111.0
2023-01-27 09:30:00,28.7,28.96,28.63,28.93,257602.0,26.2077,26.4451,26.1438,26.4177,257602.0
2023-01-27 09:40:00,28.92,29.1,28.88,29.09,90882.0,26.4086,26.573,26.3721,26.5638,90882.0
2023-01-27 09:50:00,29.09,29.19,29.08,29.19,135408.0,26.5638,26.6551,26.5547,26.6551,135408.0
2023-01-27 10:00:00,29.19,29.39,29.17,29.35,172429.0,26.6551,26.8378,26.6369,26.8012,172429.0
2023-01-27 10:10:00,29.35,29.4,29.22,29.28,199026.0,26.8012,26.8469,26.6825,26.7373,199026.0
2023-01-27 10:20:00,29.28,29.31,29.25,29.26,93310.0,26.7373,26.7647,26.7099,26.7191,93310.0
2023-01-27 10:30:00,29.26,29.3,29.23,29.29,184005.0,26.7191,26.7556,26.6917,26.7465,184005.0
2023-01-27 10:40:00,29.3,29.39,29.25,29.27,154381.0,26.7556,26.8378,26.7099,26.7282,154381.0
2023-01-27 10:50:00,29.27,29.28,29.19,29.21,212127.0,26.7282,26.7373,26.6551,26.6734,212127.0
2023-01-27 11:00:00,29.21,29.28,29.19,29.21,118875.0,26.6734,26.7373,26.6551,26.6734,118875.0
2023-01-27 11:10:00,29.21,29.3,29.21,29.3,100234.0,26.6734,26.7556,26.6734,26.7556,100234.0
2023-01-27 11:20:00,29.3,29.31,29.25,29.26,92646.0,26.7556,26.7647,26.7099,26.7191,92646.0
2023-01-27 11:30:00,29.26,29.43,29.26,29.43,125152.0,26.7191,26.8743,26.7191,26.8743,125152.0
2023-01-27 11:40:00,29.43,29.45,29.38,29.45,48587.0,26.8743,26.8926,26.8286,26.8926,48587.0
2023-01-27 11:50:00,29.45,29.48,29.37,29.38,186973.0,26.8926,26.92,26.8195,26.8286,186973.0
2023-01-27 12:00:00,29.37,29.39,29.33,29.37,59319.0,26.8195,26.8378,26.783,26.8195,59319.0
2023-01-27 12:10:00,29.37,29.46,29.32,29.45,83602.0,26.8195,26.9017,26.7738,26.8926,83602.0
2023-01-27 12:20:00,29.46,29.49,29.4,29.4,253270.0,26.9017,26.9291,26.8469,26.8469,253270.0
2023-01-27 12:30:00,29.41,29.46,29.38,29.42,91653.0,26.856,26.9017,26.8286,26.8652,91653.0
2023-01-27 12:40:00,29.42,29.43,29.37,29.43,191168.0,26.8652,26.8743,26.8195,26.8743,191168.0
2023-01-27 12:50:00,29.43,29.43,29.38,29.42,90474.0,26.8743,26.8743,26.8286,26.8652,90474.0
2023-01-27 13:00:00,29.42,29.43,29.37,29.42,77966.0,26.8652,26.8743,26.8195,26.8652,77966.0
2023-01-27 13:10:00,29.41,29.47,29.39,29.43,79200.0,26.856,26.9108,26.8378,26.8743,79200.0
2023-01-27 13:20:00,29.43,29.44,29.4,29.43,153295.0,26.8743,26.8834,26.8469,26.8743,153295.0
2023-01-27 13:30:00,29.43,29.43,29.35,29.39,44596.0,26.8743,26.8743,26.8012,26.8378,44596.0
2023-01-27 13:40:00,29.39,29.44,29.35,29.44,79689.0,26.8378,26.8834,26.8012,26.8834,79689.0
2023-01-27 13:50:00,29.44,29.46,29.42,29.45,32848.0,26.8834,26.9017,26.8652,26.8926,32848.0
2023-01-27 14:00:00,29.45,29.49,29.42,29.45,77160.0,26.8926,26.9291,26.8652,26.8926,77160.0
2023-01-27 14:10:00,29.44,29.52,29.44,29.5,75793.0,26.8834,26.9565,26.8834,26.9382,75793.0
2023-01-27 14:20:00,29.5,29.52,29.48,29.51,33271.0,26.9382,26.9565,26.92,26.9473,33271.0
2023-01-27 14:30:00,29.51,29.54,29.5,29.53,144025.0,26.9473,26.9747,26.9382,26.9656,144025.0
2023-01-27 14:40:00,29.53,29.54,29.5,29.54,52579.0,26.9656,26.9747,26.9382,26.9747,52579.0
2023-01-27 14:50:00,29.53,29.54,29.5,29.52,74327.0,26.9656,26.9747,26.9382,26.9565,74327.0
2023-01-27 15:00:00,29.52,29.52,29.45,29.5,161865.0,26.9565,26.9565,26.8926,26.9382,161865.0
2023-01-27 15:10:00,29.5,29.5,29.42,29.43,101400.0,26.9382,26.9382,26.8652,26.8743,101400.0
2023-01-27 15:20:00,29.43,29.46,29.36,29.45,120182.0,26.8743,26.9017,26.8104,26.8926,120182.0
2023-01-27 15:30:00,29.45,29.51,29.4,29.41,220701.0,26.8926,26.9473,26.8469,26.856,220701.0
2023-01-27 15:40:00,29.4,29.41,29.28,29.28,191321.0,26.8469,26.856,26.7373,26.7373,191321.0
2023-01-27 15:50:00,29.29,29.31,29.2,29.24,609969.0,26.7465,26.7647,26.6643,26.7008,609969.0
2023-01-30 09:30:00,28.9,29.03,28.79,29.02,132745.0,26.3903,26.509,26.2899,26.4999,132745.0
2023-01-30 09:40:00,29.02,29.13,28.95,29.1,102782.0,26.4999,26.6003,26.436,26.573,102782.0
2023-01-30 09:50:00,29.1,29.12,28.98,29.04,75451.0,26.573,26.5912,26.4634,26.5182,75451.0
2023-01-30 10:00:00,29.03,29.1,29.01,29.03,243583.0,26.509,26.573,26.4908,26.509,243583.0
2023-01-30 10:10:00,29.04,29.08,28.92,28.98,374409.0,26.5182,26.5547,26.4086,26.4634,374409.0
2023-01-30 10:20:00,28.98,29.02,28.89,28.98,84215.0,26.4634,26.4999,26.3812,26.4634,84215.0
2023-01-30 10:30:00,28.98,29.01,28.9,28.91,90348.0,26.4634,26.4908,26.3903,26.3995,90348.0
2023-01-30 10:40:00,28.91,28.92,28.85,28.92,57973.0,26.3995,26.4086,26.3447,26.4086,57973.0
2023-01-30 10:50:00,28.93,29.07,28.92,29.05,87149.0,26.4177,26.5456,26.4086,26.5273,87149.0
2023-01-30 11:00:00,29.05,29.05,29.0,29.05,52654.0,26.5273,26.5273,26.4816,26.5273,52654.0
2023-01-30 11:10:00,29.05,29.12,29.05,29.1,70432.0,26.5273,26.5912,26.5273,26.573,70432.0
2023-01-30 11:20:00,29.11,29.11,29.03,29.09,45066.0,26.5821,26.5821,26.509,26.5638,45066.0
2023-01-30 11:30:00,29.08,29.11,29.04,29.08,56057.0,26.5547,26.5821,26.5182,26.5547,56057.0
2023-01-30 11:40:00,29.07,29.08,29.03,29.07,27895.0,26.5456,26.5547,26.509,26.5456,27895.0
2023-01-30 11:50:00,29.06,29.1,28.99,29.08,87458.0,26.5364,26.573,26.4725,26.5547,87458.0
2023-01-30 12:00:00,29.07,29.11,29.04,29.05,52964.0,26.5456,26.5821,26.5182,26.5273,52964.0
2023-01-30 12:10:00,29.05,29.08,29.03,29.05,80874.0,26.5273,26.5547,26.509,26.5273,80874.0
2023-01-30 12:20:00,29.05,29.06,28.98,29.02,41128.0,26.5273,26.5364,26.4634,26.4999,41128.0
2023-01-30 12:30:00,29.02,29.05,29.01,29.04,45405.0,26.4999,26.5273,26.4908,26.5182,45405.0
2023-01-30 12:40:00,29.03,29.04,28.96,28.99,26900.0,26.509,26.5182,26.4451,26.4725,26900.0
2023-01-30 12:50:00,28.98,28.99,28.94,28.96,21054.0,26.4634,26.4725,26.4268,26.4451,21054.0
2023-01-30 13:00:00,28.96,28.97,28.91,28.95,38648.0,26.4451,26.4542,26.3995,26.436,38648.0
2023-01-30 13:10:00,28.95,29.02,28.92,29.01,41273.0,26.436,26.4999,26.4086,26.4908,41273.0
2023-01-30 13:20:00,29.01,29.01,28.96,28.96,31016.0,26.4908,26.4908,26.4451,26.4451,31016.0
2023-01-30 13:30:00,28.96,28.98,28.92,28.94,54926.0,26.4451,26.4634,26.4086,26.4268,54926.0
2023-01-30 13:40:00,28.94,28.94,28.88,28.91,44111.0,26.4268,26.4268,26.3721,26.3995,44111.0
2023-01-30 13:50:00,28.9,28.96,28.9,28.96,43669.0,26.3903,26.4451,26.3903,26.4451,43669.0
2023-01-30 14:00:00,28.96,28.98,28.91,28.92,41205.0,26.4451,26.4634,26.3995,26.4086,41205.0
2023-01-30 14:10:00,28.92,28.93,28.89,28.9,42862.0,26.4086,26.4177,26.3812,26.3903,42862.0
2023-01-30 14:20:00,28.89,28.92,28.86,28.9,69375.0,26.3812,26.4086,26.3538,26.3903,69375.0
2023-01-30 14:30:00,28.9,28.92,28.88,28.91,32374.0,26.3903,26.4086,26.3721,26.3995,32374.0
2023-01-30 14:40:00,28.92,28.92,28.85,28.86,34522.0,26.4086,26.4086,26.3447,26.3538,34522.0
2023-01-30 14:50:00,28.86,28.87,28.82,28.87,49980.0,26.3538,26.3629,26.3173,26.3629,49980.0
2023-01-30 15:00:00,28.87,28.9,28.83,28.86,71203.0,26.3629,26.3903,26.3264,26.3538,71203.0
2023-01-30 15:10:00,28.86,28.87,28.79,28.8,49827.0,26.3538,26.3629,26.2899,26.299,49827.0
2023-01-30 15:20:00,28.8,28.85,28.8,28.84,78624.0,26.299,26.3447,26.299,26.3355,78624.0
2023-01-30 15:30:00,28.83,28.91,28.81,28.9,100752.0,26.3264,26.3995,26.3081,26.3903,100752.0
2023-01-30 15:40:00,28.9,28.9,28.85,28.86,139613.0,26.3903,26.3903,26.3447,26.3538,139613.0
2023-01-30 15:50:00,28.85,28.9,28.77,28.83,565254.0,26.3447,26.3903,26.2716,26.3264,565254.0
2023-01-31 09:30:00,28.76,28.77,28.6,28.69,111474.0,26.2625,26.2716,26.1164,26.1986,111474.0
2023-01-31 09:40:00,28.69,28.73,28.61,28.69,58436.0,26.1986,26.2351,26.1255,26.1986,58436.0
2023-01-31 09:50:00,28.69,28.77,28.69,28.7,69092.0,26.1986,26.2716,26.1986,26.2077,69092.0
2023-01-31 10:00:00,28.69,28.79,28.63,28.63,101312.0,26.1986,26.2899,26.1438,26.1438,101312.0
2023-01-31 10:10:00,28.63,28.84,28.62,28.83,64334.0,26.1438,26.3355,26.1346,26.3264,64334.0
2023-01-31 10:20:00,28.82,28.87,28.79,28.87,64506.0,26.3173,26.3629,26.2899,26.3629,64506.0
2023-01-31 10:30:00,28.87,28.91,28.83,28.89,61107.0,26.3629,26.3995,26.3264,26.3812,61107.0
2023-01-31 10:40:00,28.89,28.93,28.86,28.89,56139.0,26.3812,26.4177,26.3538,26.3812,56139.0
2023-01-31 10:50:00,28.89,28.96,28.89,28.94,51042.0,26.3812,26.4451,26.3812,26.4268,51042.0
2023-01-31 11:00:00,28.94,29.0,28.93,29.0,61512.0,26.4268,26.4816,26.4177,26.4816,61512.0
2023-01-31 11:10:00,29.0,29.0,28.94,28.95,52188.0,26.4816,26.4816,26.4268,26.436,52188.0
2023-01-31 11:20:00,28.96,28.99,28.93,28.98,47610.0,26.4451,26.4725,26.4177,26.4634,47610.0
2023-01-31 11:30:00,28.98,29.03,28.96,28.97,64272.0,26.4634,26.509,26.4451,26.4542,64272.0
2023-01-31 11:40:00,28.98,28.99,28.94,28.95,48775.0,26.4634,26.4725,26.4268,26.436,48775.0
2023-01-31 11:50:00,28.96,29.01,28.95,28.96,86010.0,26.4451,26.4908,26.436,26.4451,86010.0
2023-01-31 12:00:00,28.95,28.98,28.9,28.98,61301.0,26.436,26.4634,26.3903,26.4634,61301.0
2023-01-31 12:10:00,28.98,29.01,28.93,28.99,55258.0,26.4634,26.4908,26.4177,26.4725,55258.0
2023-01-31 12:20:00,29.0,29.0,28.96,28.99,36191.0,26.4816,26.4816,26.4451,26.4725,36191.0
2023-01-31 12:30:00,28.98,29.06,28.97,29.06,209138.0,26.4634,26.5364,26.4542,26.5364,209138.0
2023-01-31 12:40:00,29.07,29.1,29.05,29.08,57037.0,26.5456,26.573,26.5273,26.5547,57037.0
2023-01-31 12:50:00,29.08,29.1,29.02,29.03,47445.0,26.5547,26.573,26.4999,26.509,47445.0
2023-01-31 13:00:00,29.03,29.04,29.0,29.01,39312.0,26.509,26.5182,26.4816,26.4908,39312.0
2023-01-31 13:10:00,29.01,29.02,28.96,29.0,67923.0,26.4908,26.4999,26.4451,26.4816,67923.0
2023-01-31 13:20:00,28.99,29.0,28.93,28.98,38992.0,26.4725,26.4816,26.4177,26.4634,38992.0
2023-01-31 13:30:00,28.98,28.99,28.95,28.96,37952.0,26.4634,26.4725,26.436,26.4451,37952.0
2023-01-31 13:40:00,28.96,29.02,28.96,29.01,38699.0,26.4451,26.4999,26.4451,26.4908,38699.0
2023-01-31 13:50:00,29.01,29.01,28.98,28.99,23449.0,26.4908,26.4908,26.4634,26.4725,23449.0
2023-01-31 14:00:00,28.99,29.02,28.94,29.02,64236.0,26.4725,26.4999,26.4268,26.4999,64236.0
2023-01-31 14:10:00,29.02,29.02,28.96,29.0,47777.0,26.4999,26.4999,26.4451,26.4816,47777.0
2023-01-31 14:20:00,29.0,29.01,28.97,28.99,36720.0,26.4816,26.4908,26.4542,26.4725,36720.0
2023-01-31 14:30:00,28.99,29.01,28.96,28.98,40315.0,26.4725,26.4908,26.4451,26.4634,40315.0
2023-01-31 14:40:00,28.97,29.0,28.94,28.96,43913.0,26.4542,26.4816,26.4268,26.4451,43913.0
2023-01-31 14:50:00,28.95,28.98,28.94,28.95,59610.0,26.436,26.4634,26.4268,26.436,59610.0
2023-01-31 15:00:00,28.95,29.01,28.93,28.99,89660.0,26.436,26.4908,26.4177,26.4725,89660.0
2023-01-31 15:10:00,28.99,28.99,28.91,28.92,66994.0,26.4725,26.4725,26.3995,26.4086,66994.0
2023-01-31 15:20:00,28.92,28.95,28.91,28.93,116313.0,26.4086,26.436,26.3995,26.4177,116313.0
2023-01-31 15:30:00,28.93,28.99,28.93,28.96,150763.0,26.4177,26.4725,26.4177,26.4451,150763.0
2023-01-31 15:40:00,28.96,29.01,28.95,28.97,180726.0,26.4451,26.4908,26.436,26.4542,180726.0
2023-01-31 15:50:00,28.97,29.14,28.97,29.13,639594.0,26.4542,26.6095,26.4542,26.6003,639594.0
2023-02-01 09:30:00,29.04,29.06,28.9,28.93,136957.0,26.5182,26.5364,26.3903,26.4177,136957.0
2023-02-01 09:40:00,28.93,29.14,28.9,29.11,82584.0,26.4177,26.6095,26.3903,26.5821,82584.0
2023-02-01 09:50:00,29.12,29.24,29.12,29.24,72932.0,26.5912,26.7008,26.5912,26.7008,72932.0
2023-02-01 10:00:00,29.24,29.3,29.17,29.26,100926.0,26.7008,26.7556,26.6369,26.7191,100926.0
2023-02-01 10:10:00,29.26,29.31,29.21,29.23,43061.0,26.7191,26.7647,26.6734,26.6917,43061.0
2023-02-01 10:20:00,29.23,29.32,29.2,29.29,57833.0,26.6917,26.7738,26.6643,26.7465,57833.0
2023-02-01 10:30:00,29.29,29.33,29.25,29.27,53658.0,26.7465,26.783,26.7099,26.7282,53658.0
2023-02-01 10:40:00,29.27,29.37,29.27,29.31,213982.0,26.7282,26.8195,26.7282,26.7647,213982.0
2023-02-01 10:50:00,29.31,29.32,29.17,29.18,100043.0,26.7647,26.7738,26.6369,26.646,100043.0
2023-02-01 11:00:00,29.19,29.27,29.18,29.25,167010.0,26.6551,26.7282,26.646,26.7099,167010.0
2023-02-01 11:10:00,29.25,29.32,29.24,29.26,39919.0,26.7099,26.7738,26.7008,26.7191,39919.0
2023-02-01 11:20:00,29.26,29.34,29.25,29.32,47899.0,26.7191,26.7921,26.7099,26.7738,47899.0
2023-02-01 11:30:00,29.31,29.34,29.28,29.32,48725.0,26.7647,26.7921,26.7373,26.7738,48725.0
2023-02-01 11:40:00,29.32,29.34,29.25,29.3,50014.0,26.7738,26.7921,26.7099,26.7556,50014.0
2023-02-01 11:50:00,29.29,29.29,29.23,29.23,36385.0,26.7465,26.7465,26.6917,26.6917,36385.0
2023-02-01 12:00:00,29.23,29.28,29.18,29.2,35777.0,26.6917,26.7373,26.646,26.6643,35777.0
2023-02-01 12:10:00,29.21,29.25,29.19,29.19,52951.0,26.6734,26.7099,26.6551,26.6551,52951.0
2023-02-01 12:20:00,29.18,29.26,29.18,29.23,32184.0,26.646,26.7191,26.646,26.6917,32184.0
2023-02-01 12:30:00,29.24,29.25,29.19,29.21,36759.0,26.7008,26.7099,26.6551,26.6734,36759.0
2023-02-01 12:40:00,29.2,29.23,29.19,29.22,39404.0,26.6643,26.6917,26.6551,26.6825,39404.0
2023-02-01 12:50:00,29.22,29.28,29.22,29.25,58076.0,26.6825,26.7373,26.6825,26.7099,58076.0
2023-02-01 13:00:00,29.25,29.26,29.2,29.24,47745.0,26.7099,26.7191,26.6643,26.7008,47745.0
2023-02-01 13:10:00,29.23,29.24,29.2,29.21,30151.0,26.6917,26.7008,26.6643,26.6734,30151.0
2023-02-01 13:20:00,29.21,29.23,29.19,29.22,33869.0,26.6734,26.6917,26.6551,26.6825,33869.0
2023-02-01 13:30:00,29.22,29.27,29.21,29.23,35460.0,26.6825,26.7282,26.6734,26.6917,35460.0
2023-02-01 13:40:00,29.23,29.26,29.19,29.2,35334.0,26.6917,26.7191,26.6551,26.6643,35334.0
2023-02-01 13:50:00,29.2,29.3,29.19,29.24,28170.0,26.6643,26.7556,26.6551,26.7008,28170.0
2023-02-01 14:00:00,29.23,29.3,29.09,29.26,95906.0,26.6917,26.7556,26.5638,26.7191,95906.0
2023-02-01 14:10:00,29.26,29.33,29.21,29.24,54902.0,26.7191,26.783,26.6734,26.7008,54902.0
2023-02-01 14:20:00,29.24,29.28,29.21,29.21,51782.0,26.7008,26.7373,26.6734,26.6734,51782.0
2023-02-01 14:30:00,29.22,29.46,29.06,29.44,220926.0,26.6825,26.9017,26.5364,26.8834,220926.0
2023-02-01 14:40:00,29.45,29.73,29.4,29.62,194111.0,26.8926,27.1482,26.8469,27.0478,194111.0
2023-02-01 14:50:00,29.62,29.72,29.6,29.65,146492.0,27.0478,27.1391,27.0295,27.0752,146492.0
2023-02-01 15:00:00,29.65,29.84,29.64,29.8,162079.0,27.0752,27.2487,27.0661,27.2122,162079.0
2023-02-01 15:10:00,29.8,29.8,29.68,29.76,133875.0,27.2122,27.2122,27.1026,27.1756,133875.0
2023-02-01 15:20:00,29.76,29.78,29.67,29.78,84232.0,27.1756,27.1939,27.0935,27.1939,84232.0
2023-02-01 15:30:00,29.78,29.9,29.74,29.87,136153.0,27.1939,27.3035,27.1574,27.2761,136153.0
2023-02-01 15:40:00,29.88,29.93,29.79,29.8,195339.0,27.2852,27.3309,27.203,27.2122,195339.0
2023-02-01 15:50:00,29.8,29.89,29.72,29.89,904899.0,27.2122,27.2943,27.1391,27.2943,904899.0
2023-02-02 09:30:00,30.09,30.44,30.0,30.39,320645.0,27.477,27.7966,27.3948,27.7509,320645.0
2023-02-02 09:40:00,30.38,30.45,30.32,30.38,129004.0,27.7418,27.8057,27.687,27.7418,129004.0
2023-02-02 09:50:00,30.39,30.44,30.26,30.27,85100.0,27.7509,27.7966,27.6322,27.6413,85100.0
2023-02-02 10:00:00,30.27,30.48,30.23,30.46,173808.0,27.6413,27.8331,27.6048,27.8149,173808.0
2023-02-02 10:10:00,30.46,30.67,30.38,30.67,178803.0,27.8149,28.0066,27.7418,28.0066,178803.0
2023-02-02 10:20:00,30.67,30.78,30.59,30.74,184486.0,28.0066,28.1071,27.9336,28.0705,184486.0
2023-02-02 10:30:00,30.74,30.92,30.74,30.9,116455.0,28.0705,28.2349,28.0705,28.2166,116455.0
2023-02-02 10:40:00,30.9,30.93,30.81,30.84,160436.0,28.2166,28.244,28.1345,28.1619,160436.0
2023-02-02 10:50:00,30.85,30.97,30.83,30.91,166063.0,28.171,28.2806,28.1527,28.2258,166063.0
2023-02-02 11:00:00,30.9,30.94,30.87,30.92,106109.0,28.2166,28.2532,28.1892,28.2349,106109.0
2023-02-02 11:10:00,30.92,30.93,30.7,30.7,109990.0,28.2349,28.244,28.034,28.034,109990.0
2023-02-02 11:20:00,30.71,30.8,30.7,30.77,105754.0,28.0431,28.1253,28.034,28.0979,105754.0
2023-02-02 11:30:00,30.77,30.83,30.69,30.73,101955.0,28.0979,28.1527,28.0249,28.0614,101955.0
2023-02-02 11:40:00,30.73,30.8,30.69,30.8,62738.0,28.0614,28.1253,28.0249,28.1253,62738.0
2023-02-02 11:50:00,30.8,30.8,30.7,30.75,113194.0,28.1253,28.1253,28.034,28.0797,113194.0
2023-02-02 12:00:00,30.75,30.83,30.74,30.76,45879.0,28.0797,28.1527,28.0705,28.0888,45879.0
2023-02-02 12:10:00,30.77,30.85,30.75,30.83,69407.0,28.0979,28.171,28.0797,28.1527,69407.0
2023-02-02 12:20:00,30.83,30.85,30.8,30.84,43105.0,28.1527,28.171,28.1253,28.1619,43105.0
2023-02-02 12:30:00,30.84,30.9,30.81,30.9,63176.0,28.1619,28.2166,28.1345,28.2166,63176.0
2023-02-02 12:40:00,30.9,30.92,30.83,30.91,50067.0,28.2166,28.2349,28.1527,28.2258,50067.0
2023-02-02 12:50:00,30.91,30.94,30.86,30.94,34923.0,28.2258,28.2532,28.1801,28.2532,34923.0
2023-02-02 13:00:00,30.94,30.97,30.88,30.88,51944.0,28.2532,28.2806,28.1984,28.1984,51944.0
2023-02-02 13:10:00,30.88,30.89,30.84,30.88,28568.0,28.1984,28.2075,28.1619,28.1984,28568.0
2023-02-02 13:20:00,30.87,30.89,30.83,30.84,32331.0,28.1892,28.2075,28.1527,28.1619,32331.0
2023-02-02 13:30:00,30.84,30.89,30.83,30.84,46832.0,28.1619,28.2075,28.1527,28.1619,46832.0
2023-02-02 13:40:00,30.85,30.89,30.83,30.87,46269.0,28.171,28.2075,28.1527,28.1892,46269.0
2023-02-02 13:50:00,30.87,30.99,30.86,30.98,91958.0,28.1892,28.2988,28.1801,28.2897,91958.0
2023-02-02 14:00:00,30.99,31.02,30.88,30.89,107719.0,28.2988,28.3262,28.1984,28.2075,107719.0
2023-02-02 14:10:00,30.88,30.88,30.77,30.8,50149.0,28.1984,28.1984,28.0979,28.1253,50149.0
2023-02-02 14:20:00,30.8,30.81,30.73,30.75,36884.0,28.1253,28.1345,28.0614,28.0797,36884.0
2023-02-02 14:30:00,30.75,30.76,30.64,30.68,72388.0,28.0797,28.0888,27.9792,28.0157,72388.0
2023-02-02 14:40:00,30.68,30.71,30.63,30.71,59444.0,28.0157,28.0431,27.9701,28.0431,59444.0
2023-02-02 14:50:00,30.7,30.73,30.54,30.56,144346.0,28.034,28.0614,27.8879,27.9062,144346.0
2023-02-02 15:00:00,30.56,30.62,30.5,30.56,138406.0,27.9062,27.961,27.8514,27.9062,138406.0
2023-02-02 15:10:00,30.57,30.6,30.52,30.59,112876.0,27.9153,27.9427,27.8696,27.9336,112876.0
2023-02-02 15:20:00,30.59,30.67,30.56,30.64,132543.0,27.9336,28.0066,27.9062,27.9792,132543.0
2023-02-02 15:30:00,30.64,30.71,30.63,30.64,154777.0,27.9792,28.0431,27.9701,27.9792,154777.0
2023-02-02 15:40:00,30.64,30.67,30.59,30.64,223440.0,27.9792,28.0066,27.9336,27.9792,223440.0
2023-02-02 15:50:00,30.64,30.81,30.64,30.8,589059.0,27.9792,28.1345,27.9792,28.1253,589059.0
2023-02-03 09:30:00,30.36,30.55,30.34,30.55,113587.0,27.7235,27.897,27.7053,27.897,113587.0
2023-02-03 09:40:00,30.54,30.78,30.54,30.74,129795.0,27.8879,28.1071,27.8879,28.0705,129795.0
2023-02-03 09:50:00,30.74,30.77,30.67,30.69,65420.0,28.0705,28.0979,28.0066,28.0249,65420.0
2023-02-03 10:00:00,30.68,30.75,30.58,30.63,61402.0,28.0157,28.0797,27.9244,27.9701,61402.0
2023-02-03 10:10:00,30.63,30.76,30.61,30.71,85410.0,27.9701,28.0888,27.9518,28.0431,85410.0
2023-02-03 10:20:00,30.71,30.86,30.71,30.8,106883.0,28.0431,28.1801,28.0431,28.1253,106883.0
2023-02-03 10:30:00,30.8,30.89,30.77,30.83,86036.0,28.1253,28.2075,28.0979,28.1527,86036.0
2023-02-03 10:40:00,30.82,30.91,30.77,30.84,75556.0,28.1436,28.2258,28.0979,28.1619,75556.0
2023-02-03 10:50:00,30.84,30.84,30.75,30.8,52759.0,28.1619,28.1619,28.0797,28.1253,52759.0
2023-02-03 11:00:00,30.8,30.84,30.75,30.76,28300.0,28.1253,28.1619,28.0797,28.0888,28300.0
2023-02-03 11:10:00,30.77,30.85,30.77,30.79,37207.0,28.0979,28.171,28.0979,28.1162,37207.0
2023-02-03 11:20:00,30.79,30.83,30.78,30.82,28802.0,28.1162,28.1527,28.1071,28.1436,28802.0
2023-02-03 11:30:00,30.83,30.89,30.81,30.83,65068.0,28.1527,28.2075,28.1345,28.1527,65068.0
2023-02-03 11:40:00,30.82,30.89,30.8,30.82,67966.0,28.1436,28.2075,28.1253,28.1436,67966.0
2023-02-03 11:50:00,30.82,30.9,30.74,30.76,44832.0,28.1436,28.2166,28.0705,28.0888,44832.0
2023-02-03 12:00:00,30.75,30.78,30.72,30.74,40364.0,28.0797,28.1071,28.0523,28.0705,40364.0
2023-02-03 12:10:00,30.74,30.81,30.73,30.79,19938.0,28.0705,28.1345,28.0614,28.1162,19938.0
2023-02-03 12:20:00,30.79,30.83,30.77,30.79,29130.0,28.1162,28.1527,28.0979,28.1162,29130.0
2023-02-03 12:30:00,30.78,30.82,30.76,30.8,32017.0,28.1071,28.1436,28.0888,28.1253,32017.0
2023-02-03 12:40:00,30.79,30.81,30.72,30.73,21141.0,28.1162,28.1345,28.0523,28.0614,21141.0
2023-02-03 12:50:00,30.72,30.75,30.61,30.63,51200.0,28.0523,28.0797,27.9518,27.9701,51200.0
2023-02-03 13:00:00,30.62,30.63,30.53,30.53,44064.0,27.961,27.9701,27.8788,27.8788,44064.0
2023-02-03 13:10:00,30.55,30.59,30.51,30.58,42637.0,27.897,27.9336,27.8605,27.9244,42637.0
2023-02-03 13:20:00,30.57,30.6,30.52,30.54,110695.0,27.9153,27.9427,27.8696,27.8879,110695.0
2023-02-03 13:30:00,30.53,30.56,30.5,30.54,82335.0,27.8788,27.9062,27.8514,27.8879,82335.0
2023-02-03 13:40:00,30.54,30.54,30.43,30.49,58178.0,27.8879,27.8879,27.7875,27.8422,58178.0
2023-02-03 13:50:00,30.49,30.58,30.49,30.53,39810.0,27.8422,27.9244,27.8422,27.8788,39810.0
2023-02-03 14:00:00,30.52,30.56,30.48,30.49,114101.0,27.8696,27.9062,27.8331,27.8422,114101.0
2023-02-03 14:10:00,30.5,30.52,30.46,30.48,31146.0,27.8514,27.8696,27.8149,27.8331,31146.0
2023-02-03 14:20:00,30.48,30.5,30.44,30.49,47352.0,27.8331,27.8514,27.7966,27.8422,47352.0
2023-02-03 14:30:00,30.48,30.52,30.43,30.52,43595.0,27.8331,27.8696,27.7875,27.8696,43595.0
2023-02-03 14:40:00,30.5,30.51,30.41,30.46,42367.0,27.8514,27.8605,27.7692,27.8149,42367.0
2023-02-03 14:50:00,30.46,30.46,30.37,30.39,36847.0,27.8149,27.8149,27.7327,27.7509,36847.0
2023-02-03 15:00:00,30.39,30.41,30.32,30.4,79235.0,27.7509,27.7692,27.687,27.7601,79235.0
2023-02-03 15:10:00,30.4,30.52,30.38,30.52,101094.0,27.7601,27.8696,27.7418,27.8696,101094.0
2023-02-03 15:20:00,30.52,30.54,30.48,30.51,119944.0,27.8696,27.8879,27.8331,27.8605,119944.0
2023-02-03 15:30:00,30.5,30.55,30.43,30.44,136361.0,27.8514,27.897,27.7875,27.7966,136361.0
2023-02-03 15:40:00,30.44,30.49,30.43,30.46,147152.0,27.7966,27.8422,27.7875,27.8149,147152.0
2023-02-03 15:50:00,30.46,30.55,30.44,30.51,413693.0,27.8149,27.897,27.7966,27.8605,413693.0
2023-02-06 09:30:00,30.22,30.32,30.0,30.04,195309.0,27.5957,27.687,27.3948,27.4313,195309.0
2023-02-06 09:40:00,30.05,30.06,29.92,29.99,104090.0,27.4405,27.4496,27.3217,27.3857,104090.0
2023-02-06 09:50:00,29.98,30.01,29.85,29.91,85818.0,27.3765,27.4039,27.2578,27.3126,85818.0
2023-02-06 10:00:00,29.91,29.94,29.83,29.91,94318.0,27.3126,27.34,27.2396,27.3126,94318.0
2023-02-06 10:10:00,29.9,29.9,29.71,29.72,86719.0,27.3035,27.3035,27.13,27.1391,86719.0
2023-02-06 10:20:00,29.71,29.72,29.62,29.62,91716.0,27.13,27.1391,27.0478,27.0478,91716.0
2023-02-06 10:30:00,29.62,29.66,29.57,29.63,144489.0,27.0478,27.0843,27.0021,27.0569,144489.0
2023-02-06 10:40:00,29.63,29.73,29.6,29.72,122053.0,27.0569,27.1482,27.0295,27.1391,122053.0
2023-02-06 10:50:00,29.72,29.87,29.71,29.81,100603.0,27.1391,27.2761,27.13,27.2213,100603.0
2023-02-06 11:00:00,29.81,29.81,29.72,29.73,72690.0,27.2213,27.2213,27.1391,27.1482,72690.0
2023-02-06 11:10:00,29.73,29.83,29.73,29.82,100369.0,27.1482,27.2396,27.1482,27.2304,100369.0
2023-02-06 11:20:00,29.82,29.87,29.79,29.85,80628.0,27.2304,27.2761,27.203,27.2578,80628.0
2023-02-06 11:30:00,29.85,29.91,29.83,29.84,72257.0,27.2578,27.3126,27.2396,27.2487,72257.0
2023-02-06 11:40:00,29.83,29.84,29.71,29.73,92851.0,27.2396,27.2487,27.13,27.1482,92851.0
2023-02-06 11:50:00,29.73,29.75,29.67,29.68,66021.0,27.1482,27.1665,27.0935,27.1026,66021.0
2023-02-06 12:00:00,29.69,29.72,29.63,29.71,60706.0,27.1117,27.1391,27.0569,27.13,60706.0
2023-02-06 12:10:00,29.72,29.73,29.63,29.63,43401.0,27.1391,27.1482,27.0569,27.0569,43401.0
2023-02-06 12:20:00,29.64,29.75,29.62,29.71,70468.0,27.0661,27.1665,27.0478,27.13,70468.0
2023-02-06 12:30:00,29.72,29.76,29.7,29.75,66251.0,27.1391,27.1756,27.1208,27.1665,66251.0
2023-02-06 12:40:00,29.74,29.78,29.7,29.75,42048.0,27.1574,27.1939,27.1208,27.1665,42048.0
2023-02-06 12:50:00,29.75,29.75,29.7,29.71,31023.0,27.1665,27.1665,27.1208,27.13,31023.0
2023-02-06 13:00:00,29.71,29.71,29.63,29.67,70856.0,27.13,27.13,27.0569,27.0935,70856.0
2023-02-06 13:10:00,29.66,29.73,29.61,29.73,140702.0,27.0843,27.1482,27.0387,27.1482,140702.0
2023-02-06 13:20:00,29.72,29.74,29.66,29.66,39463.0,27.1391,27.1574,27.0843,27.0843,39463.0
2023-02-06 13:30:00,29.66,29.74,29.65,29.73,111254.0,27.0843,27.1574,27.0752,27.1482,111254.0
2023-02-06 13:40:00,29.73,29.77,29.68,29.7,115548.0,27.1482,27.1848,27.1026,27.1208,115548.0
2023-02-06 13:50:00,29.71,29.8,29.69,29.78,61144.0,27.13,27.2122,27.1117,27.1939,61144.0
2023-02-06 14:00:00,29.78,29.8,29.71,29.73,47104.0,27.1939,27.2122,27.13,27.1482,47104.0
2023-02-06 14:10:00,29.73,29.81,29.72,29.8,48293.0,27.1482,27.2213,27.1391,27.2122,48293.0
2023-02-06 14:20:00,29.8,29.81,29.73,29.74,31374.0,27.2122,27.2213,27.1482,27.1574,31374.0
2023-02-06 14:30:00,29.74,29.74,29.64,29.66,42468.0,27.1574,27.1574,27.0661,27.0843,42468.0
2023-02-06 14:40:00,29.66,29.67,29.62,29.64,56053.0,27.0843,27.0935,27.0478,27.0661,56053.0
2023-02-06 14:50:00,29.64,29.66,29.6,29.65,53940.0,27.0661,27.0843,27.0295,27.0752,53940.0
2023-02-06 15:00:00,29.65,29.66,29.59,29.61,55796.0,27.0752,27.0843,27.0204,27.0387,55796.0
2023-02-06 15:10:00,29.6,29.63,29.54,29.6,76972.0,27.0295,27.0569,26.9747,27.0295,76972.0
2023-02-06 15:20:00,29.6,29.61,29.54,29.57,85432.0,27.0295,27.0387,26.9747,27.0021,85432.0
2023-02-06 15:30:00,29.57,29.7,29.54,29.67,147717.0,27.0021,27.1208,26.9747,27.0935,147717.0
2023-02-06 15:40:00,29.67,29.72,29.65,29.7,209810.0,27.0935,27.1391,27.0752,27.1208,209810.0
2023-02-06 15:50:00,29.7,29.79,29.69,29.77,558491.0,27.1208,27.203,27.1117,27.1848,558491.0
2023-02-07 09:30:00,29.66,29.67,29.52,29.6,119629.0,27.0843,27.0935,26.9565,27.0295,119629.0
2023-02-07 09:40:00,29.6,29.71,29.6,29.66,94986.0,27.0295,27.13,27.0295,27.0843,94986.0
2023-02-07 09:50:00,29.66,29.73,29.56,29.56,221876.0,27.0843,27.1482,26.993,26.993,221876.0
2023-02-07 10:00:00,29.57,29.7,29.55,29.68,99878.0,27.0021,27.1208,26.9839,27.1026,99878.0
2023-02-07 10:10:00,29.67,29.68,29.62,29.68,66428.0,27.0935,27.1026,27.0478,27.1026,66428.0
2023-02-07 10:20:00,29.68,29.7,29.61,29.64,74082.0,27.1026,27.1208,27.0387,27.0661,74082.0
2023-02-07 10:30:00,29.64,29.66,29.57,29.65,70170.0,27.0661,27.0843,27.0021,27.0752,70170.0
2023-02-07 10:40:00,29.65,29.69,29.61,29.68,54491.0,27.0752,27.1117,27.0387,27.1026,54491.0
2023-02-07 10:50:00,29.68,29.75,29.62,29.63,67989.0,27.1026,27.1665,27.0478,27.0569,67989.0
2023-02-07 11:00:00,29.63,29.65,29.52,29.61,198634.0,27.0569,27.0752,26.9565,27.0387,198634.0
2023-02-07 11:10:00,29.6,29.65,29.57,29.59,45765.0,27.0295,27.0752,27.0021,27.0204,45765.0
2023-02-07 11:20:00,29.59,29.6,29.52,29.55,97316.0,27.0204,27.0295,26.9565,26.9839,97316.0
2023-02-07 11:30:00,29.55,29.59,29.52,29.57,48225.0,26.9839,27.0204,26.9565,27.0021,48225.0
2023-02-07 11:40:00,29.57,29.57,29.52,29.54,103499.0,27.0021,27.0021,26.9565,26.9747,103499.0
2023-02-07 11:50:00,29.54,29.56,29.52,29.54,31607.0,26.9747,26.993,26.9565,26.9747,31607.0
2023-02-07 12:00:00,29.54,29.6,29.53,29.57,25126.0,26.9747,27.0295,26.9656,27.0021,25126.0
2023-02-07 12:10:00,29.57,29.6,29.56,29.57,33269.0,27.0021,27.0295,26.993,27.0021,33269.0
2023-02-07 12:20:00,29.56,29.56,29.49,29.53,29852.0,26.993,26.993,26.9291,26.9656,29852.0
2023-02-07 12:30:00,29.53,29.54,29.5,29.53,25827.0,26.9656,26.9747,26.9382,26.9656,25827.0
2023-02-07 12:40:00,29.53,29.8,29.52,29.8,210422.0,26.9656,27.2122,26.9565,27.2122,210422.0
2023-02-07 12:50:00,29.8,29.96,29.75,29.88,102336.0,27.2122,27.3583,27.1665,27.2852,102336.0
2023-02-07 13:00:00,29.89,29.95,29.8,29.8,159273.0,27.2943,27.3491,27.2122,27.2122,159273.0
2023-02-07 13:10:00,29.81,29.85,29.65,29.73,106981.0,27.2213,27.2578,27.0752,27.1482,106981.0
2023-02-07 13:20:00,29.73,29.74,29.49,29.49,107072.0,27.1482,27.1574,26.9291,26.9291,107072.0
2023-02-07 13:30:00,29.49,29.49,29.34,29.45,150615.0,26.9291,26.9291,26.7921,26.8926,150615.0
2023-02-07 13:40:00,29.46,29.53,29.43,29.44,167459.0,26.9017,26.9656,26.8743,26.8834,167459.0
2023-02-07 13:50:00,29.44,29.55,29.42,29.53,75933.0,26.8834,26.9839,26.8652,26.9656,75933.0
2023-02-07 14:00:00,29.53,29.76,29.52,29.7,82758.0,26.9656,27.1756,26.9565,27.1208,82758.0
2023-02-07 14:10:00,29.7,29.78,29.69,29.75,99034.0,27.1208,27.1939,27.1117,27.1665,99034.0
2023-02-07 14:20:00,29.74,29.8,29.7,29.79,53585.0,27.1574,27.2122,27.1208,27.203,53585.0
2023-02-07 14:30:00,29.79,29.89,29.77,29.86,47044.0,27.203,27.2943,27.1848,27.267,47044.0
2023-02-07 14:40:00,29.86,29.94,29.84,29.9,84387.0,27.267,27.34,27.2487,27.3035,84387.0
2023-02-07 14:50:00,29.9,29.93,29.87,29.92,32738.0,27.3035,27.3309,27.2761,27.3217,32738.0
2023-02-07 15:00:00,29.92,29.99,29.82,29.84,61460.0,27.3217,27.3857,27.2304,27.2487,61460.0
2023-02-07 15:10:00,29.85,29.91,29.83,29.9,57506.0,27.2578,27.3126,27.2396,27.3035,57506.0
2023-02-07 15:20:00,29.9,29.95,29.88,29.94,66078.0,27.3035,27.3491,27.2852,27.34,66078.0
2023-02-07 15:30:00,29.93,29.96,29.89,29.92,105287.0,27.3309,27.3583,27.2943,27.3217,105287.0
2023-02-07 15:40:00,29.92,29.98,29.87,29.98,119461.0,27.3217,27.3765,27.2761,27.3765,119461.0
2023-02-07 15:50:00,29.98,30.06,29.96,30.01,425426.0,27.3765,27.4496,27.3583,27.4039,425426.0
2023-02-08 09:30:00,29.79,29.81,29.71,29.75,99967.0,27.203,27.2213,27.13,27.1665,99967.0
2023-02-08 09:40:00,29.75,29.93,29.75,29.88,78638.0,27.1665,27.3309,27.1665,27.2852,78638.0
2023-02-08 09:50:00,29.89,29.96,29.82,29.94,62428.0,27.2943,27.3583,27.2304,27.34,62428.0
2023-02-08 10:00:00,29.93,29.97,29.85,29.85,90330.0,27.3309,27.3674,27.2578,27.2578,90330.0
2023-02-08 10:10:00,29.85,29.98,29.84,29.96,36739.0,27.2578,27.3765,27.2487,27.3583,36739.0
2023-02-08 10:20:00,29.96,29.96,29.85,29.86,30383.0,27.3583,27.3583,27.2578,27.267,30383.0
2023-02-08 10:30:00,29.85,29.85,29.73,29.81,60873.0,27.2578,27.2578,27.1482,27.2213,60873.0
2023-02-08 10:40:00,29.82,29.83,29.76,29.8,42543.0,27.2304,27.2396,27.1756,27.2122,42543.0
2023-02-08 10:50:00,29.8,29.84,29.76,29.78,62166.0,27.2122,27.2487,27.1756,27.1939,62166.0
2023-02-08 11:00:00,29.78,29.8,29.71,29.76,44790.0,27.1939,27.2122,27.13,27.1756,44790.0
2023-02-08 11:10:00,29.77,29.79,29.69,29.74,61948.0,27.1848,27.203,27.1117,27.1574,61948.0
2023-02-08 11:20:00,29.73,29.75,29.64,29.71,87792.0,27.1482,27.1665,27.0661,27.13,87792.0
2023-02-08 11:30:00,29.71,29.72,29.63,29.66,82756.0,27.13,27.1391,27.0569,27.0843,82756.0
2023-02-08 11:40:00,29.66,29.66,29.58,29.61,29871.0,27.0843,27.0843,27.0113,27.0387,29871.0
2023-02-08 11:50:00,29.61,29.7,29.6,29.68,188004.0,27.0387,27.1208,27.0295,27.1026,188004.0
2023-02-08 12:00:00,29.68,29.72,29.61,29.71,47968.0,27.1026,27.1391,27.0387,27.13,47968.0
2023-02-08 12:10:00,29.72,29.76,29.69,29.75,58004.0,27.1391,27.1756,27.1117,27.1665,58004.0
2023-02-08 12:20:00,29.74,29.8,29.74,29.8,44812.0,27.1574,27.2122,27.1574,27.2122,44812.0
2023-02-08 12:30:00,29.8,29.84,29.77,29.79,51049.0,27.2122,27.2487,27.1848,27.203,51049.0
2023-02-08 12:40:00,29.78,29.84,29.76,29.84,27275.0,27.1939,27.2487,27.1756,27.2487,27275.0
2023-02-08 12:50:00,29.84,29.88,29.81,29.84,45838.0,27.2487,27.2852,27.2213,27.2487,45838.0
2023-02-08 13:00:00,29.85,29.87,29.8,29.85,103105.0,27.2578,27.2761,27.2122,27.2578,103105.0
2023-02-08 13:10:00,29.85,29.88,29.8,29.8,32598.0,27.2578,27.2852,27.2122,27.2122,32598.0
2023-02-08 13:20:00,29.8,29.85,29.78,29.83,74035.0,27.2122,27.2578,27.1939,27.2396,74035.0
2023-02-08 13:30:00,29.82,29.83,29.73,29.74,38435.0,27.2304,27.2396,27.1482,27.1574,38435.0
2023-02-08 13:40:00,29.75,29.79,29.7,29.7,58063.0,27.1665,27.203,27.1208,27.1208,58063.0
2023-02-08 13:50:00,29.71,29.75,29.7,29.74,44785.0,27.13,27.1665,27.1208,27.1574,44785.0
2023-02-08 14:00:00,29.73,29.75,29.7,29.75,34449.0,27.1482,27.1665,27.1208,27.1665,34449.0
2023-02-08 14:10:00,29.75,29.85,29.74,29.8,52047.0,27.1665,27.2578,27.1574,27.2122,52047.0
2023-02-08 14:20:00,29.8,29.81,29.72,29.74,39073.0,27.2122,27.2213,27.1391,27.1574,39073.0
2023-02-08 14:30:00,29.75,29.77,29.73,29.74,36258.0,27.1665,27.1848,27.1482,27.1574,36258.0
2023-02-08 14:40:00,29.75,29.76,29.6,29.63,96632.0,27.1665,27.1756,27.0295,27.0569,96632.0
2023-02-08 14:50:00,29.63,29.73,29.62,29.71,63011.0,27.0569,27.1482,27.0478,27.13,63011.0
2023-02-08 15:00:00,29.71,29.72,29.62,29.64,44353.0,27.13,27.1391,27.0478,27.0661,44353.0
2023-02-08 15:10:00,29.64,29.66,29.59,29.62,50337.0,27.0661,27.0843,27.0204,27.0478,50337.0
2023-02-08 15:20:00,29.62,29.68,29.61,29.67,83034.0,27.0478,27.1026,27.0387,27.0935,83034.0
2023-02-08 15:30:00,29.66,29.71,29.63,29.7,92766.0,27.0843,27.13,27.0569,27.1208,92766.0
2023-02-08 15:40:00,29.7,29.71,29.61,29.62,185539.0,27.1208,27.13,27.0387,27.0478,185539.0
2023-02-08 15:50:00,29.62,29.69,29.6,29.6,550671.0,27.0478,27.1117,27.0295,27.0295,550671.0
2023-02-09 09:30:00,30.0,30.09,29.97,30.05,98736.0,27.3948,27.477,27.3674,27.4405,98736.0
2023-02-09 09:40:00,30.06,30.15,29.97,30.14,78969.0,27.4496,27.5318,27.3674,27.5226,78969.0
2023-02-09 09:50:00,30.15,30.15,29.97,30.03,61408.0,27.5318,27.5318,27.3674,27.4222,61408.0
2023-02-09 10:00:00,30.04,30.12,30.01,30.07,70310.0,27.4313,27.5044,27.4039,27.4587,70310.0
2023-02-09 10:10:00,30.06,30.12,30.06,30.1,41921.0,27.4496,27.5044,27.4496,27.4861,41921.0
2023-02-09 10:20:00,30.1,30.12,29.98,29.99,75385.0,27.4861,27.5044,27.3765,27.3857,75385.0
2023-02-09 10:30:00,29.99,30.07,29.96,30.02,42618.0,27.3857,27.4587,27.3583,27.4131,42618.0
2023-02-09 10:40:00,30.03,30.1,29.99,30.1,56480.0,27.4222,27.4861,27.3857,27.4861,56480.0
2023-02-09 10:50:00,30.1,30.11,30.02,30.1,70692.0,27.4861,27.4952,27.4131,27.4861,70692.0
2023-02-09 11:00:00,30.11,30.11,29.97,30.08,60665.0,27.4952,27.4952,27.3674,27.4678,60665.0
2023-02-09 11:10:00,30.08,30.1,30.05,30.07,53762.0,27.4678,27.4861,27.4405,27.4587,53762.0
2023-02-09 11:20:00,30.07,30.08,29.98,30.05,60012.0,27.4587,27.4678,27.3765,27.4405,60012.0
2023-02-09 11:30:00,30.04,30.09,30.02,30.08,50820.0,27.4313,27.477,27.4131,27.4678,50820.0
2023-02-09 11:40:00,30.07,30.08,30.01,30.04,45695.0,27.4587,27.4678,27.4039,27.4313,45695.0
2023-02-09 11:50:00,30.04,30.04,29.99,30.01,33520.0,27.4313,27.4313,27.3857,27.4039,33520.0
2023-02-09 12:00:00,30.01,30.05,29.99,30.04,29990.0,27.4039,27.4405,27.3857,27.4313,29990.0
2023-02-09 12:10:00,30.04,30.05,30.0,30.03,23358.0,27.4313,27.4405,27.3948,27.4222,23358.0
2023-02-09 12:20:00,30.03,30.03,29.9,29.91,42417.0,27.4222,27.4222,27.3035,27.3126,42417.0
2023-02-09 12:30:00,29.9,29.91,29.8,29.82,39496.0,27.3035,27.3126,27.2122,27.2304,39496.0
2023-02-09 12:40:00,29.81,29.86,29.76,29.78,44287.0,27.2213,27.267,27.1756,27.1939,44287.0
2023-02-09 12:50:00,29.77,29.84,29.77,29.83,91980.0,27.1848,27.2487,27.1848,27.2396,91980.0
2023-02-09 13:00:00,29.82,29.85,29.77,29.81,51226.0,27.2304,27.2578,27.1848,27.2213,51226.0
2023-02-09 13:10:00,29.81,29.83,29.75,29.8,42662.0,27.2213,27.2396,27.1665,27.2122,42662.0
2023-02-09 13:20:00,29.8,29.82,29.75,29.75,22425.0,27.2122,27.2304,27.1665,27.1665,22425.0
2023-02-09 13:30:00,29.75,29.81,29.72,29.75,40224.0,27.1665,27.2213,27.1391,27.1665,40224.0
2023-02-09 13:40:00,29.74,29.75,29.67,29.71,39734.0,27.1574,27.1665,27.0935,27.13,39734.0
2023-02-09 13:50:00,29.72,29.74,29.66,29.69,45179.0,27.1391,27.1574,27.0843,27.1117,45179.0
2023-02-09 14:00:00,29.69,29.71,29.65,29.69,50568.0,27.1117,27.13,27.0752,27.1117,50568.0
2023-02-09 14:10:00,29.69,29.69,29.6,29.61,30571.0,27.1117,27.1117,27.0295,27.0387,30571.0
2023-02-09 14:20:00,29.61,29.65,29.59,29.6,36469.0,27.0387,27.0752,27.0204,27.0295,36469.0
2023-02-09 14:30:00,29.61,29.64,29.57,29.6,44989.0,27.0387,27.0661,27.0021,27.0295,44989.0
2023-02-09 14:40:00,29.6,29.64,29.56,29.63,27561.0,27.0295,27.0661,26.993,27.0569,27561.0
2023-02-09 14:50:00,29.63,29.63,29.58,29.59,26470.0,27.0569,27.0569,27.0113,27.0204,26470.0
2023-02-09 15:00:00,29.59,29.6,29.51,29.58,40636.0,27.0204,27.0295,26.9473,27.0113,40636.0
2023-02-09 15:10:00,29.58,29.58,29.49,29.52,48630.0,27.0113,27.0113,26.9291,26.9565,48630.0
2023-02-09 15:20:00,29.52,29.55,29.49,29.51,62106.0,26.9565,26.9839,26.9291,26.9473,62106.0
2023-02-09 15:30:00,29.51,29.53,29.43,29.53,107417.0,26.9473,26.9656,26.8743,26.9656,107417.0
2023-02-09 15:40:00,29.51,29.59,29.49,29.59,281978.0,26.9473,27.0204,26.9291,27.0204,281978.0
2023-02-09 15:50:00,29.59,29.69,29.59,29.66,441670.0,27.0204,27.1117,27.0204,27.0843,441670.0
2023-02-10 09:30:00,29.51,29.76,29.51,29.76,102535.0,26.9473,27.1756,26.9473,27.1756,102535.0
2023-02-10 09:40:00,29.75,29.81,29.64,29.68,136311.0,27.1665,27.2213,27.0661,27.1026,136311.0
2023-02-10 09:50:00,29.69,29.72,29.65,29.68,83173.0,27.1117,27.1391,27.0752,27.1026,83173.0
2023-02-10 10:00:00,29.69,29.76,29.6,29.76,82358.0,27.1117,27.1756,27.0295,27.1756,82358.0
2023-02-10 10:10:00,29.76,29.9,29.75,29.89,81531.0,27.1756,27.3035,27.1665,27.2943,81531.0
2023-02-10 10:20:00,29.9,29.92,29.85,29.91,47650.0,27.3035,27.3217,27.2578,27.3126,47650.0
2023-02-10 10:30:00,29.91,29.95,29.87,29.94,101305.0,27.3126,27.3491,27.2761,27.34,101305.0
2023-02-10 10:40:00,29.94,29.98,29.91,29.91,123924.0,27.34,27.3765,27.3126,27.3126,123924.0
2023-02-10 10:50:00,29.91,30.0,29.87,30.0,71721.0,27.3126,27.3948,27.2761,27.3948,71721.0
2023-02-10 11:00:00,30.0,30.2,29.99,30.2,80526.0,27.3948,27.5774,27.3857,27.5774,80526.0
2023-02-10 11:10:00,30.2,30.22,30.1,30.18,66963.0,27.5774,27.5957,27.4861,27.5592,66963.0
2023-02-10 11:20:00,30.17,30.17,30.07,30.09,66400.0,27.55,27.55,27.4587,27.477,66400.0
2023-02-10 11:30:00,30.08,30.09,30.0,30.02,61281.0,27.4678,27.477,27.3948,27.4131,61281.0
2023-02-10 11:40:00,30.02,30.07,29.96,29.99,73433.0,27.4131,27.4587,27.3583,27.3857,73433.0
2023-02-10 11:50:00,29.99,30.01,29.92,29.94,55474.0,27.3857,27.4039,27.3217,27.34,55474.0
2023-02-10 12:00:00,29.93,29.97,29.88,29.97,54557.0,27.3309,27.3674,27.2852,27.3674,54557.0
2023-02-10 12:10:00,29.97,29.99,29.89,29.91,57106.0,27.3674,27.3857,27.2943,27.3126,57106.0
2023-02-10 12:20:00,29.91,29.99,29.9,29.94,50333.0,27.3126,27.3857,27.3035,27.34,50333.0
2023-02-10 12:30:00,29.94,30.05,29.94,30.01,43826.0,27.34,27.4405,27.34,27.4039,43826.0
2023-02-10 12:40:00,30.02,30.08,30.01,30.03,41345.0,27.4131,27.4678,27.4039,27.4222,41345.0
2023-02-10 12:50:00,30.03,30.1,30.02,30.1,41477.0,27.4222,27.4861,27.4131,27.4861,41477.0
2023-02-10 13:00:00,30.1,30.11,30.03,30.04,48799.0,27.4861,27.4952,27.4222,27.4313,48799.0
2023-02-10 13:10:00,30.04,30.08,30.02,30.07,42144.0,27.4313,27.4678,27.4131,27.4587,42144.0
2023-02-10 13:20:00,30.08,30.11,30.02,30.03,39672.0,27.4678,27.4952,27.4131,27.4222,39672.0
2023-02-10 13:30:00,30.03,30.06,29.99,30.02,86015.0,27.4222,27.4496,27.3857,27.4131,86015.0
2023-02-10 13:40:00,30.01,30.02,29.93,29.95,60714.0,27.4039,27.4131,27.3309,27.3491,60714.0
2023-02-10 13:50:00,29.96,29.96,29.87,29.9,66226.0,27.3583,27.3583,27.2761,27.3035,66226.0
2023-02-10 14:00:00,29.9,29.94,29.88,29.93,66395.0,27.3035,27.34,27.2852,27.3309,66395.0
2023-02-10 14:10:00,29.94,30.0,29.93,29.95,40496.0,27.34,27.3948,27.3309,27.3491,40496.0
2023-02-10 14:20:00,29.95,29.98,29.9,29.92,41593.0,27.3491,27.3765,27.3035,27.3217,41593.0
2023-02-10 14:30:00,29.92,29.96,29.9,29.94,47477.0,27.3217,27.3583,27.3035,27.34,47477.0
2023-02-10 14:40:00,29.94,29.94,29.89,29.93,45411.0,27.34,27.34,27.2943,27.3309,45411.0
2023-02-10 14:50:00,29.93,29.99,29.92,29.95,48399.0,27.3309,27.3857,27.3217,27.3491,48399.0
2023-02-10 15:00:00,29.95,30.0,29.95,29.99,38404.0,27.3491,27.3948,27.3491,27.3857,38404.0
2023-02-10 15:10:00,29.99,30.0,29.93,29.95,38075.0,27.3857,27.3948,27.3309,27.3491,38075.0
2023-02-10 15:20:00,29.94,29.96,29.92,29.96,48613.0,27.34,27.3583,27.3217,27.3583,48613.0
2023-02-10 15:30:00,29.96,30.0,29.95,30.0,102618.0,27.3583,27.3948,27.3491,27.3948,102618.0
2023-02-10 15:40:00,30.0,30.01,29.94,30.01,159636.0,27.3948,27.4039,27.34,27.4039,159636.0
2023-02-10 15:50:00,30.01,30.04,29.95,29.96,463814.0,27.4039,27.4313,27.3491,27.3583,463814.0
2023-02-13 09:30:00,29.86,29.91,29.8,29.9,109601.0,27.267,27.3126,27.2122,27.3035,109601.0
2023-02-13 09:40:00,29.91,29.96,29.83,29.9,62187.0,27.3126,27.3583,27.2396,27.3035,62187.0
2023-02-13 09:50:00,29.91,29.94,29.83,29.93,38094.0,27.3126,27.34,27.2396,27.3309,38094.0
2023-02-13 10:00:00,29.94,29.98,29.87,29.88,44503.0,27.34,27.3765,27.2761,27.2852,44503.0
2023-02-13 10:10:00,29.88,29.94,29.84,29.89,50677.0,27.2852,27.34,27.2487,27.2943,50677.0
2023-02-13 10:20:00,29.9,29.97,29.86,29.96,34110.0,27.3035,27.3674,27.267,27.3583,34110.0
2023-02-13 10:30:00,29.97,29.97,29.9,29.94,41860.0,27.3674,27.3674,27.3035,27.34,41860.0
2023-02-13 10:40:00,29.93,29.94,29.89,29.94,23884.0,27.3309,27.34,27.2943,27.34,23884.0
2023-02-13 10:50:00,29.94,29.99,29.94,29.95,68541.0,27.34,27.3857,27.34,27.3491,68541.0
2023-02-13 11:00:00,29.95,29.98,29.93,29.95,40900.0,27.3491,27.3765,27.3309,27.3491,40900.0
2023-02-13 11:10:00,29.95,30.0,29.93,30.0,29580.0,27.3491,27.3948,27.3309,27.3948,29580.0
2023-02-13 11:20:00,29.99,30.06,29.98,30.05,39797.0,27.3857,27.4496,27.3765,27.4405,39797.0
2023-02-13 11:30:00,30.06,30.08,29.99,30.01,56849.0,27.4496,27.4678,27.3857,27.4039,56849.0
2023-02-13 11:40:00,30.01,30.16,30.01,30.15,46501.0,27.4039,27.5409,27.4039,27.5318,46501.0
2023-02-13 11:50:00,30.15,30.16,30.1,30.16,41366.0,27.5318,27.5409,27.4861,27.5409,41366.0
2023-02-13 12:00:00,30.16,30.16,30.12,30.16,38777.0,27.5409,27.5409,27.5044,27.5409,38777.0
2023-02-13 12:10:00,30.16,30.22,30.15,30.21,31854.0,27.5409,27.5957,27.5318,27.5866,31854.0
2023-02-13 12:20:00,30.21,30.22,30.18,30.2,40464.0,27.5866,27.5957,27.5592,27.5774,40464.0
2023-02-13 12:30:00,30.2,30.23,30.17,30.23,29732.0,27.5774,27.6048,27.55,27.6048,29732.0
2023-02-13 12:40:00,30.23,30.25,30.21,30.24,38285.0,27.6048,27.6231,27.5866,27.614,38285.0
2023-02-13 12:50:00,30.23,30.24,30.18,30.18,37841.0,27.6048,27.614,27.5592,27.5592,37841.0
2023-02-13 13:00:00,30.19,30.22,30.16,30.18,41374.0,27.5683,27.5957,27.5409,27.5592,41374.0
2023-02-13 13:10:00,30.18,30.27,30.17,30.27,45887.0,27.5592,27.6413,27.55,27.6413,45887.0
2023-02-13 13:20:00,30.26,30.33,30.23,30.3,86164.0,27.6322,27.6961,27.6048,27.6687,86164.0
2023-02-13 13:30:00,30.3,30.33,30.26,30.27,63244.0,27.6687,27.6961,27.6322,27.6413,63244.0
2023-02-13 13:40:00,30.27,30.31,30.24,30.3,54816.0,27.6413,27.6779,27.614,27.6687,54816.0
2023-02-13 13:50:00,30.3,30.33,30.29,30.33,69941.0,27.6687,27.6961,27.6596,27.6961,69941.0
2023-02-13 14:00:00,30.33,30.34,30.3,30.32,68586.0,27.6961,27.7053,27.6687,27.687,68586.0
2023-02-13 14:10:00,30.32,30.32,30.24,30.28,57863.0,27.687,27.687,27.614,27.6505,57863.0
2023-02-13 14:20:00,30.27,30.31,30.26,30.28,53888.0,27.6413,27.6779,27.6322,27.6505,53888.0
2023-02-13 14:30:00,30.28,30.3,30.23,30.27,92965.0,27.6505,27.6687,27.6048,27.6413,92965.0
2023-02-13 14:40:00,30.27,30.27,30.2,30.21,45700.0,27.6413,27.6413,27.5774,27.5866,45700.0
2023-02-13 14:50:00,30.21,30.24,30.19,30.24,79852.0,27.5866,27.614,27.5683,27.614,79852.0
2023-02-13 15:00:00,30.24,30.27,30.19,30.27,58971.0,27.614,27.6413,27.5683,27.6413,58971.0
2023-02-13 15:10:00,30.27,30.28,30.24,30.27,83898.0,27.6413,27.6505,27.614,27.6413,83898.0
2023-02-13 15:20:00,30.26,30.28,30.22,30.23,96686.0,27.6322,27.6505,27.5957,27.6048,96686.0
2023-02-13 15:30:00,30.23,30.3,30.23,30.29,125908.0,27.6048,27.6687,27.6048,27.6596,125908.0
2023-02-13 15:40:00,30.29,30.34,30.28,30.32,216661.0,27.6596,27.7053,27.6505,27.687,216661.0
2023-02-13 15:50:00,30.32,30.35,30.27,30.35,517119.0,27.687,27.7144,27.6413,27.7144,517119.0
2023-02-14 09:30:00,30.33,30.33,30.08,30.19,128821.0,27.6961,27.6961,27.4678,27.5683,128821.0
2023-02-14 09:40:00,30.18,30.26,30.14,30.25,70408.0,27.5592,27.6322,27.5226,27.6231,70408.0
2023-02-14 09:50:00,30.25,30.35,30.2,30.32,45353.0,27.6231,27.7144,27.5774,27.687,45353.0
2023-02-14 10:00:00,30.33,30.45,30.32,30.36,66912.0,27.6961,27.8057,27.687,27.7235,66912.0
2023-02-14 10:10:00,30.36,30.44,30.3,30.3,89594.0,27.7235,27.7966,27.6687,27.6687,89594.0
2023-02-14 10:20:00,30.31,30.34,30.24,30.25,58383.0,27.6779,27.7053,27.614,27.6231,58383.0
2023-02-14 10:30:00,30.26,30.28,30.06,30.06,60306.0,27.6322,27.6505,27.4496,27.4496,60306.0
2023-02-14 10:40:00,30.07,30.21,30.01,30.19,197836.0,27.4587,27.5866,27.4039,27.5683,197836.0
2023-02-14 10:50:00,30.19,30.19,30.09,30.14,103239.0,27.5683,27.5683,27.477,27.5226,103239.0
2023-02-14 11:00:00,30.13,30.29,30.12,30.23,93177.0,27.5135,27.6596,27.5044,27.6048,93177.0
2023-02-14 11:10:00,30.23,30.28,30.22,30.27,42151.0,27.6048,27.6505,27.5957,27.6413,42151.0
2023-02-14 11:20:00,30.27,30.29,30.1,30.13,63587.0,27.6413,27.6596,27.4861,27.5135,63587.0
2023-02-14 11:30:00,30.12,30.15,30.09,30.11,131900.0,27.5044,27.5318,27.477,27.4952,131900.0
2023-02-14 11:40:00,30.1,30.16,30.1,30.14,75480.0,27.4861,27.5409,27.4861,27.5226,75480.0
2023-02-14 11:50:00,30.14,30.16,30.07,30.15,50980.0,27.5226,27.5409,27.4587,27.5318,50980.0
2023-02-14 12:00:00,30.15,30.21,30.13,30.18,64793.0,27.5318,27.5866,27.5135,27.5592,64793.0
2023-02-14 12:10:00,30.18,30.26,30.17,30.22,42675.0,27.5592,27.6322,27.55,27.5957,42675.0
2023-02-14 12:20:00,30.23,30.25,30.17,30.2,32089.0,27.6048,27.6231,27.55,27.5774,32089.0
2023-02-14 12:30:00,30.19,30.22,30.16,30.18,33521.0,27.5683,27.5957,27.5409,27.5592,33521.0
2023-02-14 12:40:00,30.17,30.19,30.13,30.15,35944.0,27.55,27.5683,27.5135,27.5318,35944.0
2023-02-14 12:50:00,30.14,30.25,30.11,30.18,117513.0,27.5226,27.6231,27.4952,27.5592,117513.0
2023-02-14 13:00:00,30.17,30.33,30.16,30.27,73312.0,27.55,27.6961,27.5409,27.6413,73312.0
2023-02-14 13:10:00,30.27,30.36,30.21,30.3,42734.0,27.6413,27.7235,27.5866,27.6687,42734.0
2023-02-14 13:20:00,30.31,30.33,30.26,30.3,40922.0,27.6779,27.6961,27.6322,27.6687,40922.0
2023-02-14 13:30:00,30.3,30.31,30.23,30.26,50459.0,27.6687,27.6779,27.6048,27.6322,50459.0
2023-02-14 13:40:00,30.25,30.27,30.17,30.26,54773.0,27.6231,27.6413,27.55,27.6322,54773.0
2023-02-14 13:50:00,30.27,30.3,30.25,30.26,29271.0,27.6413,27.6687,27.6231,27.6322,29271.0
2023-02-14 14:00:00,30.26,30.33,30.18,30.24,87809.0,27.6322,27.6961,27.5592,27.614,87809.0
2023-02-14 14:10:00,30.24,30.35,30.24,30.33,47185.0,27.614,27.7144,27.614,27.6961,47185.0
2023-02-14 14:20:00,30.34,30.35,30.28,30.31,97494.0,27.7053,27.7144,27.6505,27.6779,97494.0
2023-02-14 14:30:00,30.31,30.4,30.31,30.36,41165.0,27.6779,27.7601,27.6779,27.7235,41165.0
2023-02-14 14:40:00,30.36,30.39,30.34,30.37,51023.0,27.7235,27.7509,27.7053,27.7327,51023.0
2023-02-14 14:50:00,30.37,30.4,30.33,30.35,50730.0,27.7327,27.7601,27.6961,27.7144,50730.0
2023-02-14 15:00:00,30.35,30.39,30.32,30.33,47778.0,27.7144,27.7509,27.687,27.6961,47778.0
2023-02-14 15:10:00,30.33,30.34,30.28,30.32,60793.0,27.6961,27.7053,27.6505,27.687,60793.0
2023-02-14 15:20:00,30.31,30.36,30.31,30.35,67600.0,27.6779,27.7235,27.6779,27.7144,67600.0
2023-02-14 15:30:00,30.35,30.4,30.32,30.39,113481.0,27.7144,27.7601,27.687,27.7509,113481.0
2023-02-14 15:40:00,30.39,30.41,30.37,30.39,130647.0,27.7509,27.7692,27.7327,27.7509,130647.0
2023-02-14 15:50:00,30.4,30.45,30.35,30.41,554115.0,27.7601,27.8057,27.7144,27.7692,554115.0
2023-02-15 09:30:00,30.07,30.2,30.05,30.16,96649.0,27.4587,27.5774,27.4405,27.5409,96649.0
2023-02-15 09:40:00,30.15,30.33,30.13,30.32,74445.0,27.5318,27.6961,27.5135,27.687,74445.0
2023-02-15 09:50:00,30.33,30.34,30.23,30.23,75990.0,27.6961,27.7053,27.6048,27.6048,75990.0
2023-02-15 10:00:00,30.23,30.31,30.23,30.25,106450.0,27.6048,27.6779,27.6048,27.6231,106450.0
2023-02-15 10:10:00,30.25,30.36,30.22,30.35,81453.0,27.6231,27.7235,27.5957,27.7144,81453.0
2023-02-15 10:20:00,30.36,30.4,30.31,30.34,34052.0,27.7235,27.7601,27.6779,27.7053,34052.0
2023-02-15 10:30:00,30.33,30.41,30.32,30.39,36482.0,27.6961,27.7692,27.687,27.7509,36482.0
2023-02-15 10:40:00,30.37,30.43,30.34,30.41,237902.0,27.7327,27.7875,27.7053,27.7692,237902.0
2023-02-15 10:50:00,30.41,30.47,30.4,30.44,97994.0,27.7692,27.824,27.7601,27.7966,97994.0
2023-02-15 11:00:00,30.43,30.51,30.42,30.5,124879.0,27.7875,27.8605,27.7783,27.8514,124879.0
2023-02-15 11:10:00,30.5,30.53,30.45,30.46,38006.0,27.8514,27.8788,27.8057,27.8149,38006.0
2023-02-15 11:20:00,30.47,30.49,30.42,30.48,100655.0,27.824,27.8422,27.7783,27.8331,100655.0
2023-02-15 11:30:00,30.49,30.49,30.42,30.43,72004.0,27.8422,27.8422,27.7783,27.7875,72004.0
2023-02-15 11:40:00,30.43,30.49,30.42,30.47,52370.0,27.7875,27.8422,27.7783,27.824,52370.0
2023-02-15 11:50:00,30.47,30.49,30.43,30.44,36578.0,27.824,27.8422,27.7875,27.7966,36578.0
2023-02-15 12:00:00,30.44,30.45,30.34,30.37,78479.0,27.7966,27.8057,27.7053,27.7327,78479.0
2023-02-15 12:10:00,30.37,30.37,30.24,30.25,100890.0,27.7327,27.7327,27.614,27.6231,100890.0
2023-02-15 12:20:00,30.24,30.28,30.23,30.25,94759.0,27.614,27.6505,27.6048,27.6231,94759.0
2023-02-15 12:30:00,30.24,30.29,30.2,30.23,101053.0,27.614,27.6596,27.5774,27.6048,101053.0
2023-02-15 12:40:00,30.24,30.28,30.23,30.27,42309.0,27.614,27.6505,27.6048,27.6413,42309.0
2023-02-15 12:50:00,30.27,30.28,30.24,30.25,31270.0,27.6413,27.6505,27.614,27.6231,31270.0
2023-02-15 13:00:00,30.25,30.27,30.21,30.25,43051.0,27.6231,27.6413,27.5866,27.6231,43051.0
2023-02-15 13:10:00,30.25,30.28,30.23,30.26,31568.0,27.6231,27.6505,27.6048,27.6322,31568.0
2023-02-15 13:20:00,30.26,30.28,30.25,30.26,48376.0,27.6322,27.6505,27.6231,27.6322,48376.0
2023-02-15 13:30:00,30.27,30.31,30.26,30.3,39369.0,27.6413,27.6779,27.6322,27.6687,39369.0
2023-02-15 13:40:00,30.3,30.34,30.27,30.34,44588.0,27.6687,27.7053,27.6413,27.7053,44588.0
2023-02-15 13:50:00,30.34,30.38,30.33,30.37,48323.0,27.7053,27.7418,27.6961,27.7327,48323.0
2023-02-15 14:00:00,30.38,30.44,30.37,30.43,60562.0,27.7418,27.7966,27.7327,27.7875,60562.0
2023-02-15 14:10:00,30.42,30.45,30.37,30.39,49125.0,27.7783,27.8057,27.7327,27.7509,49125.0
2023-02-15 14:20:00,30.39,30.4,30.37,30.4,46351.0,27.7509,27.7601,27.7327,27.7601,46351.0
2023-02-15 14:30:00,30.4,30.43,30.39,30.41,70775.0,27.7601,27.7875,27.7509,27.7692,70775.0
2023-02-15 14:40:00,30.41,30.45,30.4,30.42,42469.0,27.7692,27.8057,27.7601,27.7783,42469.0
2023-02-15 14:50:00,30.42,30.43,30.35,30.36,68657.0,27.7783,27.7875,27.7144,27.7235,68657.0
2023-02-15 15:00:00,30.36,30.42,30.36,30.42,57988.0,27.7235,27.7783,27.7235,27.7783,57988.0
2023-02-15 15:10:00,30.42,30.43,30.34,30.35,106827.0,27.7783,27.7875,27.7053,27.7144,106827.0
2023-02-15 15:20:00,30.35,30.4,30.34,30.4,66113.0,27.7144,27.7601,27.7053,27.7601,66113.0
2023-02-15 15:30:00,30.4,30.48,30.4,30.45,128776.0,27.7601,27.8331,27.7601,27.8057,128776.0
2023-02-15 15:40:00,30.45,30.52,30.43,30.51,154756.0,27.8057,27.8696,27.7875,27.8605,154756.0
2023-02-15 15:50:00,30.51,30.55,30.48,30.54,437035.0,27.8605,27.897,27.8331,27.8879,437035.0
2023-02-16 09:30:00,30.22,30.28,30.1,30.13,148714.0,27.5957,27.6505,27.4861,27.5135,148714.0
2023-02-16 09:40:00,30.14,30.29,30.12,30.26,78367.0,27.5226,27.6596,27.5044,27.6322,78367.0
2023-02-16 09:50:00,30.24,30.33,30.19,30.27,75572.0,27.614,27.6961,27.5683,27.6413,75572.0
2023-02-16 10:00:00,30.27,30.32,30.2,30.22,38625.0,27.6413,27.687,27.5774,27.5957,38625.0
2023-02-16 10:10:00,30.21,30.23,30.18,30.22,41995.0,27.5866,27.6048,27.5592,27.5957,41995.0
2023-02-16 10:20:00,30.23,30.23,30.15,30.18,39087.0,27.6048,27.6048,27.5318,27.5592,39087.0
2023-02-16 10:30:00,30.18,30.27,30.18,30.23,29949.0,27.5592,27.6413,27.5592,27.6048,29949.0
2023-02-16 10:40:00,30.22,30.23,30.17,30.21,42468.0,27.5957,27.6048,27.55,27.5866,42468.0
2023-02-16 10:50:00,30.21,30.22,30.14,30.17,34870.0,27.5866,27.5957,27.5226,27.55,34870.0
2023-02-16 11:00:00,30.17,30.23,30.15,30.19,42897.0,27.55,27.6048,27.5318,27.5683,42897.0
2023-02-16 11:10:00,30.2,30.21,30.13,30.16,36891.0,27.5774,27.5866,27.5135,27.5409,36891.0
2023-02-16 11:20:00,30.15,30.22,30.15,30.21,38169.0,27.5318,27.5957,27.5318,27.5866,38169.0
2023-02-16 11:30:00,30.22,30.27,30.17,30.18,47984.0,27.5957,27.6413,27.55,27.5592,47984.0
2023-02-16 11:40:00,30.18,30.28,30.18,30.27,35103.0,27.5592,27.6505,27.5592,27.6413,35103.0
2023-02-16 11:50:00,30.27,30.29,30.23,30.24,41921.0,27.6413,27.6596,27.6048,27.614,41921.0
2023-02-16 12:00:00,30.24,30.27,30.21,30.23,39844.0,27.614,27.6413,27.5866,27.6048,39844.0
2023-02-16 12:10:00,30.24,30.31,30.22,30.23,44868.0,27.614,27.6779,27.5957,27.6048,44868.0
2023-02-16 12:20:00,30.23,30.35,30.23,30.32,26713.0,27.6048,27.7144,27.6048,27.687,26713.0
2023-02-16 12:30:00,30.32,30.37,30.31,30.34,33985.0,27.687,27.7327,27.6779,27.7053,33985.0
2023-02-16 12:40:00,30.34,30.39,30.33,30.38,24772.0,27.7053,27.7509,27.6961,27.7418,24772.0
2023-02-16 12:50:00,30.37,30.38,30.32,30.33,51932.0,27.7327,27.7418,27.687,27.6961,51932.0
2023-02-16 13:00:00,30.34,30.39,30.3,30.36,57626.0,27.7053,27.7509,27.6687,27.7235,57626.0
2023-02-16 13:10:00,30.37,30.37,30.32,30.35,31757.0,27.7327,27.7327,27.687,27.7144,31757.0
2023-02-16 13:20:00,30.35,30.39,30.33,30.37,23680.0,27.7144,27.7509,27.6961,27.7327,23680.0
2023-02-16 13:30:00,30.37,30.45,30.36,30.44,40916.0,27.7327,27.8057,27.7235,27.7966,40916.0
2023-02-16 13:40:00,30.45,30.49,30.43,30.47,40007.0,27.8057,27.8422,27.7875,27.824,40007.0
2023-02-16 13:50:00,30.48,30.52,30.47,30.51,33420.0,27.8331,27.8696,27.824,27.8605,33420.0
2023-02-16 14:00:00,30.51,30.56,30.5,30.53,36647.0,27.8605,27.9062,27.8514,27.8788,36647.0
2023-02-16 14:10:00,30.53,30.55,30.5,30.52,28593.0,27.8788,27.897,27.8514,27.8696,28593.0
2023-02-16 14:20:00,30.52,30.56,30.49,30.54,37040.0,27.8696,27.9062,27.8422,27.8879,37040.0
2023-02-16 14:30:00,30.55,30.57,30.53,30.55,27788.0,27.897,27.9153,27.8788,27.897,27788.0
2023-02-16 14:40:00,30.55,30.55,30.51,30.54,37584.0,27.897,27.897,27.8605,27.8879,37584.0
2023-02-16 14:50:00,30.54,30.57,30.53,30.55,33682.0,27.8879,27.9153,27.8788,27.897,33682.0
2023-02-16 15:00:00,30.55,30.57,30.45,30.49,101154.0,27.897,27.9153,27.8057,27.8422,101154.0
2023-02-16 15:10:00,30.49,30.5,30.39,30.42,68437.0,27.8422,27.8514,27.7509,27.7783,68437.0
2023-02-16 15:20:00,30.41,30.42,30.32,30.32,92511.0,27.7692,27.7783,27.687,27.687,92511.0
2023-02-16 15:30:00,30.31,30.34,30.25,30.31,113264.0,27.6779,27.7053,27.6231,27.6779,113264.0
2023-02-16 15:40:00,30.3,30.36,30.25,30.34,204849.0,27.6687,27.7235,27.6231,27.7053,204849.0
2023-02-16 15:50:00,30.35,30.4,30.27,30.28,404745.0,27.7144,27.7601,27.6413,27.6505,404745.0
2023-02-17 09:30:00,30.08,30.1,29.97,29.98,175492.0,27.4678,27.4861,27.3674,27.3765,175492.0
2023-02-17 09:40:00,29.97,30.07,29.86,29.88,133551.0,27.3674,27.4587,27.267,27.2852,133551.0
2023-02-17 09:50:00,29.88,29.89,29.74,29.83,69294.0,27.2852,27.2943,27.1574,27.2396,69294.0
2023-02-17 10:00:00,29.84,29.92,29.83,29.88,49071.0,27.2487,27.3217,27.2396,27.2852,49071.0
2023-02-17 10:10:00,29.87,30.08,29.86,30.02,166834.0,27.2761,27.4678,27.267,27.4131,166834.0
2023-02-17 10:20:00,30.02,30.09,29.99,30.02,38482.0,27.4131,27.477,27.3857,27.4131,38482.0
2023-02-17 10:30:00,30.01,30.09,29.99,30.03,64324.0,27.4039,27.477,27.3857,27.4222,64324.0
2023-02-17 10:40:00,30.02,30.03,29.97,29.99,32326.0,27.4131,27.4222,27.3674,27.3857,32326.0
2023-02-17 10:50:00,30.0,30.03,29.97,29.98,48269.0,27.3948,27.4222,27.3674,27.3765,48269.0
2023-02-17 11:00:00,29.98,30.07,29.96,29.98,60017.0,27.3765,27.4587,27.3583,27.3765,60017.0
2023-02-17 11:10:00,29.98,30.0,29.96,29.96,30668.0,27.3765,27.3948,27.3583,27.3583,30668.0
2023-02-17 11:20:00,29.96,29.99,29.95,29.96,38839.0,27.3583,27.3857,27.3491,27.3583,38839.0
2023-02-17 11:30:00,29.96,29.99,29.9,29.99,61238.0,27.3583,27.3857,27.3035,27.3857,61238.0
2023-02-17 11:40:00,30.0,30.04,29.98,30.02,23346.0,27.3948,27.4313,27.3765,27.4131,23346.0
2023-02-17 11:50:00,30.02,30.02,29.92,29.96,49034.0,27.4131,27.4131,27.3217,27.3583,49034.0
2023-02-17 12:00:00,29.97,30.0,29.96,30.0,41218.0,27.3674,27.3948,27.3583,27.3948,41218.0
2023-02-17 12:10:00,30.0,30.03,29.99,30.01,33749.0,27.3948,27.4222,27.3857,27.4039,33749.0
2023-02-17 12:20:00,30.01,30.04,29.98,30.04,20794.0,27.4039,27.4313,27.3765,27.4313,20794.0
2023-02-17 12:30:00,30.03,30.04,30.0,30.01,38508.0,27.4222,27.4313,27.3948,27.4039,38508.0
2023-02-17 12:40:00,30.01,30.03,29.98,29.99,47628.0,27.4039,27.4222,27.3765,27.3857,47628.0
2023-02-17 12:50:00,29.99,30.0,29.92,29.97,25901.0,27.3857,27.3948,27.3217,27.3674,25901.0
2023-02-17 13:00:00,29.97,29.98,29.9,29.96,31701.0,27.3674,27.3765,27.3035,27.3583,31701.0
2023-02-17 13:10:00,29.96,30.01,29.96,29.99,25455.0,27.3583,27.4039,27.3583,27.3857,25455.0
2023-02-17 13:20:00,29.99,30.01,29.94,29.98,27675.0,27.3857,27.4039,27.34,27.3765,27675.0
2023-02-17 13:30:00,29.98,30.02,29.97,30.02,19704.0,27.3765,27.4131,27.3674,27.4131,19704.0
2023-02-17 13:40:00,30.01,30.03,29.99,30.01,32200.0,27.4039,27.4222,27.3857,27.4039,32200.0
2023-02-17 13:50:00,30.01,30.03,29.99,30.03,20744.0,27.4039,27.4222,27.3857,27.4222,20744.0
2023-02-17 14:00:00,30.03,30.09,30.02,30.08,42707.0,27.4222,27.477,27.4131,27.4678,42707.0
2023-02-17 14:10:00,30.07,30.09,30.01,30.05,47361.0,27.4587,27.477,27.4039,27.4405,47361.0
2023-02-17 14:20:00,30.05,30.12,30.04,30.09,45306.0,27.4405,27.5044,27.4313,27.477,45306.0
2023-02-17 14:30:00,30.09,30.15,30.08,30.15,31232.0,27.477,27.5318,27.4678,27.5318,31232.0
2023-02-17 14:40:00,30.14,30.18,30.11,30.18,47404.0,27.5226,27.5592,27.4952,27.5592,47404.0
2023-02-17 14:50:00,30.18,30.21,30.16,30.2,49190.0,27.5592,27.5866,27.5409,27.5774,49190.0
2023-02-17 15:00:00,30.2,30.23,30.14,30.19,92024.0,27.5774,27.6048,27.5226,27.5683,92024.0
2023-02-17 15:10:00,30.19,30.2,30.09,30.11,47391.0,27.5683,27.5774,27.477,27.4952,47391.0
2023-02-17 15:20:00,30.11,30.17,30.1,30.12,87340.0,27.4952,27.55,27.4861,27.5044,87340.0
2023-02-17 15:30:00,30.11,30.23,30.1,30.17,156425.0,27.4952,27.6048,27.4861,27.55,156425.0
2023-02-17 15:40:00,30.18,30.19,30.11,30.14,161993.0,27.5592,27.5683,27.4952,27.5226,161993.0
2023-02-17 15:50:00,30.14,30.24,30.14,30.17,553890.0,27.5226,27.614,27.5226,27.55,553890.0
2023-02-21 09:30:00,29.63,29.72,29.46,29.47,246991.0,27.0569,27.1391,26.9017,26.9108,246991.0
2023-02-21 09:40:00,29.48,29.69,29.48,29.6,152627.0,26.92,27.1117,26.92,27.0295,152627.0
2023-02-21 09:50:00,29.6,29.73,29.6,29.63,143941.0,27.0295,27.1482,27.0295,27.0569,143941.0
2023-02-21 10:00:00,29.62,29.67,29.55,29.55,112482.0,27.0478,27.0935,26.9839,26.9839,112482.0
2023-02-21 10:10:00,29.55,29.55,29.4,29.42,92402.0,26.9839,26.9839,26.8469,26.8652,92402.0
2023-02-21 10:20:00,29.41,29.41,29.31,29.33,119852.0,26.856,26.856,26.7647,26.783,119852.0
2023-02-21 10:30:00,29.34,29.34,29.23,29.24,70566.0,26.7921,26.7921,26.6917,26.7008,70566.0
2023-02-21 10:40:00,29.24,29.35,29.23,29.24,73676.0,26.7008,26.8012,26.6917,26.7008,73676.0
2023-02-21 10:50:00,29.24,29.25,29.18,29.22,46509.0,26.7008,26.7099,26.646,26.6825,46509.0
2023-02-21 11:00:00,29.22,29.25,29.15,29.15,60904.0,26.6825,26.7099,26.6186,26.6186,60904.0
2023-02-21 11:10:00,29.15,29.18,29.08,29.11,61853.0,26.6186,26.646,26.5547,26.5821,61853.0
2023-02-21 11:20:00,29.1,29.12,29.08,29.09,53792.0,26.573,26.5912,26.5547,26.5638,53792.0
2023-02-21 11:30:00,29.09,29.12,29.02,29.05,59262.0,26.5638,26.5912,26.4999,26.5273,59262.0
2023-02-21 11:40:00,29.04,29.13,29.03,29.09,61185.0,26.5182,26.6003,26.509,26.5638,61185.0
2023-02-21 11:50:00,29.08,29.09,29.02,29.07,33333.0,26.5547,26.5638,26.4999,26.5456,33333.0
2023-02-21 12:00:00,29.06,29.09,29.0,29.07,110862.0,26.5364,26.5638,26.4816,26.5456,110862.0
2023-02-21 12:10:00,29.06,29.07,29.01,29.05,75447.0,26.5364,26.5456,26.4908,26.5273,75447.0
2023-02-21 12:20:00,29.06,29.09,29.04,29.05,43119.0,26.5364,26.5638,26.5182,26.5273,43119.0
2023-02-21 12:30:00,29.06,29.1,29.05,29.1,45271.0,26.5364,26.573,26.5273,26.573,45271.0
2023-02-21 12:40:00,29.1,29.13,29.07,29.1,42028.0,26.573,26.6003,26.5456,26.573,42028.0
2023-02-21 12:50:00,29.1,29.16,29.09,29.16,30785.0,26.573,26.6277,26.5638,26.6277,30785.0
2023-02-21 13:00:00,29.16,29.19,29.09,29.1,71672.0,26.6277,26.6551,26.5638,26.573,71672.0
2023-02-21 13:10:00,29.1,29.14,29.07,29.09,71725.0,26.573,26.6095,26.5456,26.5638,71725.0
2023-02-21 13:20:00,29.09,29.1,29.01,29.03,52054.0,26.5638,26.573,26.4908,26.509,52054.0
2023-02-21 13:30:00,29.03,29.03,28.99,29.03,83973.0,26.509,26.509,26.4725,26.509,83973.0
2023-02-21 13:40:00,29.02,29.07,29.01,29.02,84929.0,26.4999,26.5456,26.4908,26.4999,84929.0
2023-02-21 13:50:00,29.02,29.04,29.01,29.03,33424.0,26.4999,26.5182,26.4908,26.509,33424.0
2023-02-21 14:00:00,29.02,29.03,28.97,29.01,122879.0,26.4999,26.509,26.4542,26.4908,122879.0
2023-02-21 14:10:00,29.01,29.03,28.97,28.97,41245.0,26.4908,26.509,26.4542,26.4542,41245.0
2023-02-21 14:20:00,28.97,29.01,28.96,29.0,59284.0,26.4542,26.4908,26.4451,26.4816,59284.0
2023-02-21 14:30:00,29.0,29.09,28.98,29.09,95020.0,26.4816,26.5638,26.4634,26.5638,95020.0
2023-02-21 14:40:00,29.09,29.11,29.04,29.09,117174.0,26.5638,26.5821,26.5182,26.5638,117174.0
2023-02-21 14:50:00,29.09,29.1,29.05,29.08,77195.0,26.5638,26.573,26.5273,26.5547,77195.0
2023-02-21 15:00:00,29.08,29.13,29.05,29.08,123312.0,26.5547,26.6003,26.5273,26.5547,123312.0
2023-02-21 15:10:00,29.07,29.11,29.05,29.08,100649.0,26.5456,26.5821,26.5273,26.5547,100649.0
2023-02-21 15:20:00,29.08,29.09,29.03,29.05,65745.0,26.5547,26.5638,26.509,26.5273,65745.0
2023-02-21 15:30:00,29.05,29.12,29.04,29.1,160932.0,26.5273,26.5912,26.5182,26.573,160932.0
2023-02-21 15:40:00,29.1,29.13,29.03,29.13,275298.0,26.573,26.6003,26.509,26.6003,275298.0
2023-02-21 15:50:00,29.12,29.13,28.98,28.99,662950.0,26.5912,26.6003,26.4634,26.4725,662950.0
2023-02-22 09:30:00,29.03,29.18,28.95,29.16,100476.0,26.509,26.646,26.436,26.6277,100476.0
2023-02-22 09:40:00,29.16,29.35,29.1,29.34,101824.0,26.6277,26.8012,26.573,26.7921,101824.0
2023-02-22 09:50:00,29.34,29.35,29.2,29.2,77275.0,26.7921,26.8012,26.6643,26.6643,77275.0
2023-02-22 10:00:00,29.21,29.32,29.16,29.25,107189.0,26.6734,26.7738,26.6277,26.7099,107189.0
2023-02-22 10:10:00,29.24,29.24,29.12,29.13,73601.0,26.7008,26.7008,26.5912,26.6003,73601.0
2023-02-22 10:20:00,29.14,29.3,29.13,29.18,204058.0,26.6095,26.7556,26.6003,26.646,204058.0
2023-02-22 10:30:00,29.18,29.19,29.02,29.09,109417.0,26.646,26.6551,26.4999,26.5638,109417.0
2023-02-22 10:40:00,29.09,29.22,29.08,29.2,64673.0,26.5638,26.6825,26.5547,26.6643,64673.0
2023-02-22 10:50:00,29.2,29.28,29.19,29.25,57937.0,26.6643,26.7373,26.6551,26.7099,57937.0
2023-02-22 11:00:00,29.25,29.25,29.17,29.19,73076.0,26.7099,26.7099,26.6369,26.6551,73076.0
2023-02-22 11:10:00,29.2,29.23,29.16,29.19,118346.0,26.6643,26.6917,26.6277,26.6551,118346.0
2023-02-22 11:20:00,29.2,29.24,29.19,29.21,47574.0,26.6643,26.7008,26.6551,26.6734,47574.0
2023-02-22 11:30:00,29.21,29.28,29.18,29.19,58765.0,26.6734,26.7373,26.646,26.6551,58765.0
2023-02-22 11:40:00,29.19,29.27,29.18,29.2,61121.0,26.6551,26.7282,26.646,26.6643,61121.0
2023-02-22 11:50:00,29.21,29.27,29.19,29.27,42803.0,26.6734,26.7282,26.6551,26.7282,42803.0
2023-02-22 12:00:00,29.27,29.27,29.19,29.27,102692.0,26.7282,26.7282,26.6551,26.7282,102692.0
2023-02-22 12:10:00,29.27,29.28,29.19,29.28,52778.0,26.7282,26.7373,26.6551,26.7373,52778.0
2023-02-22 12:20:00,29.27,29.3,29.21,29.21,33099.0,26.7282,26.7556,26.6734,26.6734,33099.0
2023-02-22 12:30:00,29.22,29.31,29.21,29.29,72521.0,26.6825,26.7647,26.6734,26.7465,72521.0
2023-02-22 12:40:00,29.29,29.3,29.27,29.28,43873.0,26.7465,26.7556,26.7282,26.7373,43873.0
2023-02-22 12:50:00,29.29,29.31,29.27,29.28,38687.0,26.7465,26.7647,26.7282,26.7373,38687.0
2023-02-22 13:00:00,29.28,29.32,29.26,29.31,68517.0,26.7373,26.7738,26.7191,26.7647,68517.0
2023-02-22 13:10:00,29.31,29.33,29.28,29.3,71291.0,26.7647,26.783,26.7373,26.7556,71291.0
2023-02-22 13:20:00,29.29,29.33,29.28,29.32,49775.0,26.7465,26.783,26.7373,26.7738,49775.0
2023-02-22 13:30:00,29.33,29.33,29.27,29.3,69441.0,26.783,26.783,26.7282,26.7556,69441.0
2023-02-22 13:40:00,29.3,29.3,29.25,29.28,49184.0,26.7556,26.7556,26.7099,26.7373,49184.0
2023-02-22 13:50:00,29.28,29.31,29.26,29.29,69219.0,26.7373,26.7647,26.7191,26.7465,69219.0
2023-02-22 14:00:00,29.28,29.39,29.19,29.32,178224.0,26.7373,26.8378,26.6551,26.7738,178224.0
2023-02-22 14:10:00,29.32,29.36,29.17,29.28,110728.0,26.7738,26.8104,26.6369,26.7373,110728.0
2023-02-22 14:20:00,29.28,29.31,29.19,29.19,56320.0,26.7373,26.7647,26.6551,26.6551,56320.0
2023-02-22 14:30:00,29.2,29.2,29.11,29.12,81519.0,26.6643,26.6643,26.5821,26.5912,81519.0
2023-02-22 14:40:00,29.12,29.16,29.06,29.15,58591.0,26.5912,26.6277,26.5364,26.6186,58591.0
2023-02-22 14:50:00,29.15,29.15,29.0,29.02,85726.0,26.6186,26.6186,26.4816,26.4999,85726.0
2023-02-22 15:00:00,29.02,29.04,28.97,29.0,73854.0,26.4999,26.5182,26.4542,26.4816,73854.0
2023-02-22 15:10:00,29.0,29.05,28.97,29.0,231671.0,26.4816,26.5273,26.4542,26.4816,231671.0
2023-02-22 15:20:00,28.99,29.03,28.95,28.96,116394.0,26.4725,26.509,26.436,26.4451,116394.0
2023-02-22 15:30:00,28.96,29.01,28.92,28.93,139900.0,26.4451,26.4908,26.4086,26.4177,139900.0
2023-02-22 15:40:00,28.93,29.0,28.91,28.99,195584.0,26.4177,26.4816,26.3995,26.4725,195584.0
2023-02-22 15:50:00,28.98,29.1,28.96,29.08,540625.0,26.4634,26.573,26.4451,26.5547,540625.0
2023-02-23 09:30:00,29.5,29.58,29.35,29.44,227681.0,26.9382,27.0113,26.8012,26.8834,227681.0
2023-02-23 09:40:00,29.43,29.53,29.37,29.42,256905.0,26.8743,26.9656,26.8195,26.8652,256905.0
2023-02-23 09:50:00,29.41,29.55,29.39,29.5,185000.0,26.856,26.9839,26.8378,26.9382,185000.0
2023-02-23 10:00:00,29.5,29.52,29.23,29.3,252358.0,26.9382,26.9565,26.6917,26.7556,252358.0
2023-02-23 10:10:00,29.3,29.31,29.19,29.26,75953.0,26.7556,26.7647,26.6551,26.7191,75953.0
2023-02-23 10:20:00,29.27,29.35,29.26,29.3,81860.0,26.7282,26.8012,26.7191,26.7556,81860.0
2023-02-23 10:30:00,29.3,29.31,29.2,29.24,79467.0,26.7556,26.7647,26.6643,26.7008,79467.0
2023-02-23 10:40:00,29.23,29.23,29.02,29.05,127228.0,26.6917,26.6917,26.4999,26.5273,127228.0
2023-02-23 10:50:00,29.05,29.13,29.04,29.1,169094.0,26.5273,26.6003,26.5182,26.573,169094.0
2023-02-23 11:00:00,29.09,29.17,29.03,29.05,69936.0,26.5638,26.6369,26.509,26.5273,69936.0
2023-02-23 11:10:00,29.05,29.14,29.05,29.12,37334.0,26.5273,26.6095,26.5273,26.5912,37334.0
2023-02-23 11:20:00,29.12,29.12,29.05,29.09,54942.0,26.5912,26.5912,26.5273,26.5638,54942.0
2023-02-23 11:30:00,29.08,29.09,29.03,29.04,61485.0,26.5547,26.5638,26.509,26.5182,61485.0
2023-02-23 11:40:00,29.05,29.07,28.95,29.04,85206.0,26.5273,26.5456,26.436,26.5182,85206.0
2023-02-23 11:50:00,29.03,29.04,28.98,28.99,38216.0,26.509,26.5182,26.4634,26.4725,38216.0
2023-02-23 12:00:00,28.99,29.04,28.98,29.0,42338.0,26.4725,26.5182,26.4634,26.4816,42338.0
2023-02-23 12:10:00,28.99,29.08,28.97,29.03,53567.0,26.4725,26.5547,26.4542,26.509,53567.0
2023-02-23 12:20:00,29.02,29.07,28.98,29.06,33969.0,26.4999,26.5456,26.4634,26.5364,33969.0
2023-02-23 12:30:00,29.05,29.09,29.03,29.05,73496.0,26.5273,26.5638,26.509,26.5273,73496.0
2023-02-23 12:40:00,29.05,29.08,29.02,29.08,55659.0,26.5273,26.5547,26.4999,26.5547,55659.0
2023-02-23 12:50:00,29.08,29.13,29.06,29.13,42697.0,26.5547,26.6003,26.5364,26.6003,42697.0
2023-02-23 13:00:00,29.12,29.17,29.09,29.1,104493.0,26.5912,26.6369,26.5638,26.573,104493.0
2023-02-23 13:10:00,29.1,29.14,29.09,29.14,54697.0,26.573,26.6095,26.5638,26.6095,54697.0
2023-02-23 13:20:00,29.15,29.21,29.14,29.2,51305.0,26.6186,26.6734,26.6095,26.6643,51305.0
2023-02-23 13:30:00,29.2,29.23,29.16,29.21,66047.0,26.6643,26.6917,26.6277,26.6734,66047.0
2023-02-23 13:40:00,29.21,29.27,29.21,29.27,83126.0,26.6734,26.7282,26.6734,26.7282,83126.0
2023-02-23 13:50:00,29.27,29.29,29.23,29.24,72386.0,26.7282,26.7465,26.6917,26.7008,72386.0
2023-02-23 14:00:00,29.25,29.29,29.21,29.29,53850.0,26.7099,26.7465,26.6734,26.7465,53850.0
2023-02-23 14:10:00,29.28,29.39,29.26,29.38,62604.0,26.7373,26.8378,26.7191,26.8286,62604.0
2023-02-23 14:20:00,29.38,29.44,29.37,29.44,64041.0,26.8286,26.8834,26.8195,26.8834,64041.0
2023-02-23 14:30:00,29.44,29.52,29.42,29.51,90782.0,26.8834,26.9565,26.8652,26.9473,90782.0
2023-02-23 14:40:00,29.5,29.55,29.49,29.53,55465.0,26.9382,26.9839,26.9291,26.9656,55465.0
2023-02-23 14:50:00,29.53,29.56,29.5,29.55,78055.0,26.9656,26.993,26.9382,26.9839,78055.0
2023-02-23 15:00:00,29.56,29.6,29.54,29.55,68842.0,26.993,27.0295,26.9747,26.9839,68842.0
2023-02-23 15:10:00,29.55,29.59,29.53,29.54,85119.0,26.9839,27.0204,26.9656,26.9747,85119.0
2023-02-23 15:20:00,29.53,29.61,29.51,29.6,123635.0,26.9656,27.0387,26.9473,27.0295,123635.0
2023-02-23 15:30:00,29.6,29.66,29.57,29.64,112674.0,27.0295,27.0843,27.0021,27.0661,112674.0
2023-02-23 15:40:00,29.64,29.68,29.61,29.62,167835.0,27.0661,27.1026,27.0387,27.0478,167835.0
2023-02-23 15:50:00,29.62,29.63,29.53,29.55,525120.0,27.0478,27.0569,26.9656,26.9839,525120.0
2023-02-24 09:30:00,29.1,29.15,28.99,29.11,127017.0,26.573,26.6186,26.4725,26.5821,127017.0
2023-02-24 09:40:00,29.11,29.15,28.96,28.98,112278.0,26.5821,26.6186,26.4451,26.4634,112278.0
2023-02-24 09:50:00,28.97,29.05,28.94,29.01,67610.0,26.4542,26.5273,26.4268,26.4908,67610.0
2023-02-24 10:00:00,29.01,29.12,28.97,29.11,126506.0,26.4908,26.5912,26.4542,26.5821,126506.0
2023-02-24 10:10:00,29.11,29.11,29.0,29.07,107231.0,26.5821,26.5821,26.4816,26.5456,107231.0
2023-02-24 10:20:00,29.07,29.09,29.01,29.07,68234.0,26.5456,26.5638,26.4908,26.5456,68234.0
2023-02-24 10:30:00,29.07,29.09,29.02,29.08,85023.0,26.5456,26.5638,26.4999,26.5547,85023.0
2023-02-24 10:40:00,29.08,29.08,28.99,29.0,54899.0,26.5547,26.5547,26.4725,26.4816,54899.0
2023-02-24 10:50:00,29.0,29.05,28.99,29.03,75790.0,26.4816,26.5273,26.4725,26.509,75790.0
2023-02-24 11:00:00,29.03,29.1,28.99,29.1,71026.0,26.509,26.573,26.4725,26.573,71026.0
2023-02-24 11:10:00,29.09,29.2,29.09,29.19,75453.0,26.5638,26.6643,26.5638,26.6551,75453.0
2023-02-24 11:20:00,29.19,29.21,29.14,29.18,92919.0,26.6551,26.6734,26.6095,26.646,92919.0
2023-02-24 11:30:00,29.17,29.21,29.16,29.17,48452.0,26.6369,26.6734,26.6277,26.6369,48452.0
2023-02-24 11:40:00,29.17,29.33,29.16,29.32,89735.0,26.6369,26.783,26.6277,26.7738,89735.0
2023-02-24 11:50:00,29.33,29.35,29.29,29.33,147915.0,26.783,26.8012,26.7465,26.783,147915.0
2023-02-24 12:00:00,29.33,29.38,29.3,29.3,288739.0,26.783,26.8286,26.7556,26.7556,288739.0
2023-02-24 12:10:00,29.3,29.31,29.23,29.25,95562.0,26.7556,26.7647,26.6917,26.7099,95562.0
2023-02-24 12:20:00,29.24,29.25,29.17,29.2,82464.0,26.7008,26.7099,26.6369,26.6643,82464.0
2023-02-24 12:30:00,29.2,29.25,29.19,29.2,68021.0,26.6643,26.7099,26.6551,26.6643,68021.0
2023-02-24 12:40:00,29.21,29.21,29.18,29.21,49744.0,26.6734,26.6734,26.646,26.6734,49744.0
2023-02-24 12:50:00,29.21,29.26,29.2,29.25,54816.0,26.6734,26.7191,26.6643,26.7099,54816.0
2023-02-24 13:00:00,29.25,29.25,29.19,29.21,57032.0,26.7099,26.7099,26.6551,26.6734,57032.0
2023-02-24 13:10:00,29.21,29.24,29.19,29.23,62922.0,26.6734,26.7008,26.6551,26.6917,62922.0
2023-02-24 13:20:00,29.24,29.27,29.23,29.24,46360.0,26.7008,26.7282,26.6917,26.7008,46360.0
2023-02-24 13:30:00,29.24,29.26,29.19,29.26,71305.0,26.7008,26.7191,26.6551,26.7191,71305.0
2023-02-24 13:40:00,29.26,29.29,29.23,29.27,52805.0,26.7191,26.7465,26.6917,26.7282,52805.0
2023-02-24 13:50:00,29.27,29.28,29.22,29.23,71765.0,26.7282,26.7373,26.6825,26.6917,71765.0
2023-02-24 14:00:00,29.23,29.25,29.19,29.21,96935.0,26.6917,26.7099,26.6551,26.6734,96935.0
2023-02-24 14:10:00,29.2,29.23,29.15,29.23,83658.0,26.6643,26.6917,26.6186,26.6917,83658.0
2023-02-24 14:20:00,29.23,29.26,29.15,29.17,97927.0,26.6917,26.7191,26.6186,26.6369,97927.0
2023-02-24 14:30:00,29.17,29.18,29.1,29.12,98651.0,26.6369,26.646,26.573,26.5912,98651.0
2023-02-24 14:40:00,29.13,29.2,29.09,29.19,62938.0,26.6003,26.6643,26.5638,26.6551,62938.0
2023-02-24 14:50:00,29.2,29.25,29.17,29.25,81790.0,26.6643,26.7099,26.6369,26.7099,81790.0
2023-02-24 15:00:00,29.25,29.28,29.17,29.21,140583.0,26.7099,26.7373,26.6369,26.6734,140583.0
2023-02-24 15:10:00,29.22,29.22,29.15,29.19,152311.0,26.6825,26.6825,26.6186,26.6551,152311.0
2023-02-24 15:20:00,29.19,29.2,29.13,29.13,176462.0,26.6551,26.6643,26.6003,26.6003,176462.0
2023-02-24 15:30:00,29.13,29.16,29.09,29.09,186601.0,26.6003,26.6277,26.5638,26.5638,186601.0
2023-02-24 15:40:00,29.1,29.16,29.08,29.11,307962.0,26.573,26.6277,26.5547,26.5821,307962.0
2023-02-24 15:50:00,29.11,29.22,29.08,29.21,593360.0,26.5821,26.6825,26.5547,26.6734,593360.0
2023-02-27 09:30:00,29.57,29.59,29.44,29.54,175317.0,27.0021,27.0204,26.8834,26.9747,175317.0
2023-02-27 09:40:00,29.54,29.59,29.34,29.37,130466.0,26.9747,27.0204,26.7921,26.8195,130466.0
2023-02-27 09:50:00,29.38,29.54,29.37,29.53,76567.0,26.8286,26.9747,26.8195,26.9656,76567.0
2023-02-27 10:00:00,29.54,29.62,29.53,29.61,110149.0,26.9747,27.0478,26.9656,27.0387,110149.0
2023-02-27 10:10:00,29.61,29.63,29.53,29.6,97716.0,27.0387,27.0569,26.9656,27.0295,97716.0
2023-02-27 10:20:00,29.6,29.61,29.54,29.58,112588.0,27.0295,27.0387,26.9747,27.0113,112588.0
2023-02-27 10:30:00,29.58,29.58,29.39,29.41,145132.0,27.0113,27.0113,26.8378,26.856,145132.0
2023-02-27 10:40:00,29.41,29.45,29.35,29.43,136741.0,26.856,26.8926,26.8012,26.8743,136741.0
2023-02-27 10:50:00,29.43,29.47,29.35,29.47,78761.0,26.8743,26.9108,26.8012,26.9108,78761.0
2023-02-27 11:00:00,29.46,29.52,29.44,29.52,125733.0,26.9017,26.9565,26.8834,26.9565,125733.0
2023-02-27 11:10:00,29.52,29.54,29.36,29.4,124519.0,26.9565,26.9747,26.8104,26.8469,124519.0
2023-02-27 11:20:00,29.41,29.44,29.34,29.35,176488.0,26.856,26.8834,26.7921,26.8012,176488.0
2023-02-27 11:30:00,29.35,29.38,29.29,29.37,101962.0,26.8012,26.8286,26.7465,26.8195,101962.0
2023-02-27 11:40:00,29.37,29.39,29.34,29.37,59799.0,26.8195,26.8378,26.7921,26.8195,59799.0
2023-02-27 11:50:00,29.38,29.39,29.34,29.34,70536.0,26.8286,26.8378,26.7921,26.7921,70536.0
2023-02-27 12:00:00,29.35,29.35,29.28,29.3,74241.0,26.8012,26.8012,26.7373,26.7556,74241.0
2023-02-27 12:10:00,29.31,29.37,29.29,29.37,67422.0,26.7647,26.8195,26.7465,26.8195,67422.0
2023-02-27 12:20:00,29.36,29.39,29.33,29.39,67808.0,26.8104,26.8378,26.783,26.8378,67808.0
2023-02-27 12:30:00,29.39,29.45,29.38,29.38,131968.0,26.8378,26.8926,26.8286,26.8286,131968.0
2023-02-27 12:40:00,29.38,29.39,29.31,29.35,90426.0,26.8286,26.8378,26.7647,26.8012,90426.0
2023-02-27 12:50:00,29.35,29.38,29.31,29.38,49039.0,26.8012,26.8286,26.7647,26.8286,49039.0
2023-02-27 13:00:00,29.38,29.41,29.36,29.41,87220.0,26.8286,26.856,26.8104,26.856,87220.0
2023-02-27 13:10:00,29.41,29.46,29.38,29.45,93038.0,26.856,26.9017,26.8286,26.8926,93038.0
2023-02-27 13:20:00,29.45,29.46,29.4,29.43,103576.0,26.8926,26.9017,26.8469,26.8743,103576.0
2023-02-27 13:30:00,29.43,29.44,29.39,29.41,79797.0,26.8743,26.8834,26.8378,26.856,79797.0
2023-02-27 13:40:00,29.41,29.41,29.34,29.35,79604.0,26.856,26.856,26.7921,26.8012,79604.0
2023-02-27 13:50:00,29.34,29.38,29.34,29.37,76113.0,26.7921,26.8286,26.7921,26.8195,76113.0
2023-02-27 14:00:00,29.37,29.39,29.34,29.36,74355.0,26.8195,26.8378,26.7921,26.8104,74355.0
2023-02-27 14:10:00,29.36,29.4,29.32,29.33,116984.0,26.8104,26.8469,26.7738,26.783,116984.0
2023-02-27 14:20:00,29.33,29.4,29.31,29.4,112147.0,26.783,26.8469,26.7647,26.8469,112147.0
2023-02-27 14:30:00,29.39,29.42,29.33,29.34,174497.0,26.8378,26.8652,26.783,26.7921,174497.0
2023-02-27 14:40:00,29.34,29.37,29.27,29.3,171151.0,26.7921,26.8195,26.7282,26.7556,171151.0
2023-02-27 14:50:00,29.3,29.35,29.29,29.33,143240.0,26.7556,26.8012,26.7465,26.783,143240.0
2023-02-27 15:00:00,29.32,29.34,29.28,29.3,204525.0,26.7738,26.7921,26.7373,26.7556,204525.0
2023-02-27 15:10:00,29.3,29.33,29.26,29.29,224633.0,26.7556,26.783,26.7191,26.7465,224633.0
2023-02-27 15:20:00,29.29,29.31,29.26,29.3,147095.0,26.7465,26.7647,26.7191,26.7556,147095.0
2023-02-27 15:30:00,29.31,29.31,29.24,29.27,224058.0,26.7647,26.7647,26.7008,26.7282,224058.0
2023-02-27 15:40:00,29.27,29.33,29.26,29.3,344267.0,26.7282,26.783,26.7191,26.7556,344267.0
2023-02-27 15:50:00,29.31,29.4,29.3,29.4,918506.0,26.7647,26.8469,26.7556,26.8469,918506.0
2023-02-28 09:30:00,29.36,29.45,29.22,29.44,191577.0,26.8104,26.8926,26.6825,26.8834,191577.0
2023-02-28 09:40:00,29.45,29.69,29.44,29.68,300716.0,26.8926,27.1117,26.8834,27.1026,300716.0
2023-02-28 09:50:00,29.69,29.74,29.63,29.7,243832.0,27.1117,27.1574,27.0569,27.1208,243832.0
2023-02-28 10:00:00,29.7,29.85,29.7,29.79,165885.0,27.1208,27.2578,27.1208,27.203,165885.0
2023-02-28 10:10:00,29.79,29.79,29.67,29.68,160446.0,27.203,27.203,27.0935,27.1026,160446.0
2023-02-28 10:20:00,29.68,29.81,29.67,29.78,126858.0,27.1026,27.2213,27.0935,27.1939,126858.0
2023-02-28 10:30:00,29.78,29.87,29.77,29.84,192413.0,27.1939,27.2761,27.1848,27.2487,192413.0
2023-02-28 10:40:00,29.84,29.87,29.77,29.79,144362.0,27.2487,27.2761,27.1848,27.203,144362.0
2023-02-28 10:50:00,29.78,29.83,29.67,29.83,172366.0,27.1939,27.2396,27.0935,27.2396,172366.0
2023-02-28 11:00:00,29.83,29.95,29.83,29.95,107042.0,27.2396,27.3491,27.2396,27.3491,107042.0
2023-02-28 11:10:00,29.95,30.01,29.92,29.99,116163.0,27.3491,27.4039,27.3217,27.3857,116163.0
2023-02-28 11:20:00,29.99,30.01,29.88,29.89,94939.0,27.3857,27.4039,27.2852,27.2943,94939.0
2023-02-28 11:30:00,29.9,29.94,29.84,29.91,117510.0,27.3035,27.34,27.2487,27.3126,117510.0
2023-02-28 11:40:00,29.9,29.98,29.87,29.88,110052.0,27.3035,27.3765,27.2761,27.2852,110052.0
2023-02-28 11:50:00,29.87,29.97,29.87,29.94,91239.0,27.2761,27.3674,27.2761,27.34,91239.0
2023-02-28 12:00:00,29.94,30.01,29.93,29.99,111061.0,27.34,27.4039,27.3309,27.3857,111061.0
2023-02-28 12:10:00,29.99,29.99,29.92,29.98,104221.0,27.3857,27.3857,27.3217,27.3765,104221.0
2023-02-28 12:20:00,29.99,30.04,29.98,30.01,78673.0,27.3857,27.4313,27.3765,27.4039,78673.0
2023-02-28 12:30:00,30.01,30.05,29.99,30.04,89148.0,27.4039,27.4405,27.3857,27.4313,89148.0
2023-02-28 12:40:00,30.05,30.18,30.0,30.16,561822.0,27.4405,27.5592,27.3948,27.5409,561822.0
2023-02-28 12:50:00,30.16,30.26,30.15,30.22,348754.0,27.5409,27.6322,27.5318,27.5957,348754.0
2023-02-28 13:00:00,30.23,30.24,30.08,30.12,195028.0,27.6048,27.614,27.4678,27.5044,195028.0
2023-02-28 13:10:00,30.12,30.15,30.06,30.06,108160.0,27.5044,27.5318,27.4496,27.4496,108160.0
2023-02-28 13:20:00,30.06,30.12,30.03,30.09,130498.0,27.4496,27.5044,27.4222,27.477,130498.0
2023-02-28 13:30:00,30.09,30.11,30.04,30.09,85991.0,27.477,27.4952,27.4313,27.477,85991.0
2023-02-28 13:40:00,30.09,30.09,30.05,30.05,85921.0,27.477,27.477,27.4405,27.4405,85921.0
2023-02-28 13:50:00,30.06,30.16,30.04,30.16,205809.0,27.4496,27.5409,27.4313,27.5409,205809.0
2023-02-28 14:00:00,30.16,30.2,30.14,30.19,323174.0,27.5409,27.5774,27.5226,27.5683,323174.0
2023-02-28 14:10:00,30.2,30.22,30.16,30.19,332325.0,27.5774,27.5957,27.5409,27.5683,332325.0
2023-02-28 14:20:00,30.19,30.2,30.09,30.15,603712.0,27.5683,27.5774,27.477,27.5318,603712.0
2023-02-28 14:30:00,30.15,30.17,30.03,30.11,193444.0,27.5318,27.55,27.4222,27.4952,193444.0
2023-02-28 14:40:00,30.11,30.17,30.09,30.14,165958.0,27.4952,27.55,27.477,27.5226,165958.0
2023-02-28 14:50:00,30.14,30.14,30.03,30.04,109990.0,27.5226,27.5226,27.4222,27.4313,109990.0
2023-02-28 15:00:00,30.04,30.06,29.97,30.0,179181.0,27.4313,27.4496,27.3674,27.3948,179181.0
2023-02-28 15:10:00,30.01,30.03,29.98,30.0,201476.0,27.4039,27.4222,27.3765,27.3948,201476.0
2023-02-28 15:20:00,30.0,30.02,29.89,29.92,423190.0,27.3948,27.4131,27.2943,27.3217,423190.0
2023-02-28 15:30:00,29.92,29.92,29.66,29.68,725245.0,27.3217,27.3217,27.0843,27.1026,725245.0
2023-02-28 15:40:00,29.68,29.7,29.53,29.55,730240.0,27.1026,27.1208,26.9656,26.9839,730240.0
2023-02-28 15:50:00,29.54,29.55,29.45,29.5,1573355.0,26.9747,26.9839,26.8926,26.9382,1573355.0
2023-03-01 09:30:00,29.96,29.97,29.18,29.18,710431.0,27.3583,27.3674,26.646,26.646,710431.0
2023-03-01 09:40:00,29.18,29.37,28.94,29.36,507782.0,26.646,26.8195,26.4268,26.8104,507782.0
2023-03-01 09:50:00,29.37,29.79,29.21,29.75,590601.0,26.8195,27.203,26.6734,27.1665,590601.0
2023-03-01 10:00:00,29.78,29.8,29.45,29.59,307448.0,27.1939,27.2122,26.8926,27.0204,307448.0
2023-03-01 10:10:00,29.59,29.59,29.09,29.1,223206.0,27.0204,27.0204,26.5638,26.573,223206.0
2023-03-01 10:20:00,29.1,29.21,29.01,29.05,233247.0,26.573,26.6734,26.4908,26.5273,233247.0
2023-03-01 10:30:00,29.05,29.26,28.99,29.21,195811.0,26.5273,26.7191,26.4725,26.6734,195811.0
2023-03-01 10:40:00,29.22,29.33,29.1,29.11,125690.0,26.6825,26.783,26.573,26.5821,125690.0
2023-03-01 10:50:00,29.12,29.17,29.0,29.14,140858.0,26.5912,26.6369,26.4816,26.6095,140858.0
2023-03-01 11:00:00,29.13,29.13,28.88,28.9,160852.0,26.6003,26.6003,26.3721,26.3903,160852.0
2023-03-01 11:10:00,28.89,28.92,28.84,28.86,91562.0,26.3812,26.4086,26.3355,26.3538,91562.0
2023-03-01 11:20:00,28.86,29.0,28.85,28.99,91249.0,26.3538,26.4816,26.3447,26.4725,91249.0
2023-03-01 11:30:00,28.98,28.99,28.85,28.86,88326.0,26.4634,26.4725,26.3447,26.3538,88326.0
2023-03-01 11:40:00,28.87,29.09,28.86,29.05,125818.0,26.3629,26.5638,26.3538,26.5273,125818.0
2023-03-01 11:50:00,29.05,29.19,29.04,29.11,115340.0,26.5273,26.6551,26.5182,26.5821,115340.0
2023-03-01 12:00:00,29.11,29.17,29.08,29.16,88398.0,26.5821,26.6369,26.5547,26.6277,88398.0
2023-03-01 12:10:00,29.16,29.2,29.1,29.18,80774.0,26.6277,26.6643,26.573,26.646,80774.0
2023-03-01 12:20:00,29.18,29.25,29.16,29.21,66547.0,26.646,26.7099,26.6277,26.6734,66547.0
2023-03-01 12:30:00,29.21,29.24,29.11,29.14,106504.0,26.6734,26.7008,26.5821,26.6095,106504.0
2023-03-01 12:40:00,29.13,29.16,29.12,29.15,58800.0,26.6003,26.6277,26.5912,26.6186,58800.0
2023-03-01 12:50:00,29.15,29.21,29.1,29.11,85352.0,26.6186,26.6734,26.573,26.5821,85352.0
2023-03-01 13:00:00,29.11,29.12,29.03,29.08,102487.0,26.5821,26.5912,26.509,26.5547,102487.0
2023-03-01 13:10:00,29.08,29.08,29.02,29.03,76992.0,26.5547,26.5547,26.4999,26.509,76992.0
2023-03-01 13:20:00,29.03,29.04,29.01,29.02,76422.0,26.509,26.5182,26.4908,26.4999,76422.0
2023-03-01 13:30:00,29.02,29.02,28.91,28.92,104543.0,26.4999,26.4999,26.3995,26.4086,104543.0
2023-03-01 13:40:00,28.92,28.92,28.81,28.87,94212.0,26.4086,26.4086,26.3081,26.3629,94212.0
2023-03-01 13:50:00,28.87,28.96,28.83,28.94,63322.0,26.3629,26.4451,26.3264,26.4268,63322.0
2023-03-01 14:00:00,28.94,28.94,28.84,28.87,75639.0,26.4268,26.4268,26.3355,26.3629,75639.0
2023-03-01 14:10:00,28.87,28.91,28.83,28.88,76143.0,26.3629,26.3995,26.3264,26.3721,76143.0
2023-03-01 14:20:00,28.88,28.91,28.83,28.83,72261.0,26.3721,26.3995,26.3264,26.3264,72261.0
2023-03-01 14:30:00,28.83,28.91,28.82,28.89,119798.0,26.3264,26.3995,26.3173,26.3812,119798.0
2023-03-01 14:40:00,28.88,28.89,28.84,28.86,75354.0,26.3721,26.3812,26.3355,26.3538,75354.0
2023-03-01 14:50:00,28.86,28.86,28.8,28.83,85952.0,26.3538,26.3538,26.299,26.3264,85952.0
2023-03-01 15:00:00,28.83,28.86,28.74,28.77,135766.0,26.3264,26.3538,26.2442,26.2716,135766.0
2023-03-01 15:10:00,28.77,28.83,28.71,28.83,165511.0,26.2716,26.3264,26.2168,26.3264,165511.0
2023-03-01 15:20:00,28.83,28.83,28.76,28.79,150978.0,26.3264,26.3264,26.2625,26.2899,150978.0
2023-03-01 15:30:00,28.79,28.82,28.75,28.77,178577.0,26.2899,26.3173,26.2533,26.2716,178577.0
2023-03-01 15:40:00,28.77,28.94,28.76,28.94,376032.0,26.2716,26.4268,26.2625,26.4268,376032.0
2023-03-01 15:50:00,28.94,28.96,28.8,28.87,1184503.0,26.4268,26.4451,26.299,26.3629,1184503.0
2023-03-02 09:30:00,28.68,28.68,28.15,28.27,232044.0,26.1894,26.1894,25.7055,25.815,232044.0
2023-03-02 09:40:00,28.27,28.46,28.19,28.45,242130.0,25.815,25.9885,25.742,25.9794,242130.0
2023-03-02 09:50:00,28.46,28.59,28.42,28.44,132248.0,25.9885,26.1072,25.952,25.9703,132248.0
2023-03-02 10:00:00,28.45,28.55,28.43,28.45,93369.0,25.9794,26.0707,25.9611,25.9794,93369.0
2023-03-02 10:10:00,28.46,28.49,28.37,28.38,80916.0,25.9885,26.0159,25.9063,25.9155,80916.0
2023-03-02 10:20:00,28.38,28.47,28.28,28.44,113868.0,25.9155,25.9977,25.8242,25.9703,113868.0
2023-03-02 10:30:00,28.43,28.48,28.38,28.39,105370.0,25.9611,26.0068,25.9155,25.9246,105370.0
2023-03-02 10:40:00,28.4,28.44,28.38,28.41,60659.0,25.9337,25.9703,25.9155,25.9429,60659.0
2023-03-02 10:50:00,28.41,28.54,28.4,28.53,54191.0,25.9429,26.0616,25.9337,26.0525,54191.0
2023-03-02 11:00:00,28.53,28.55,28.49,28.5,48183.0,26.0525,26.0707,26.0159,26.0251,48183.0
2023-03-02 11:10:00,28.5,28.54,28.46,28.5,65071.0,26.0251,26.0616,25.9885,26.0251,65071.0
2023-03-02 11:20:00,28.5,28.51,28.41,28.42,57231.0,26.0251,26.0342,25.9429,25.952,57231.0
2023-03-02 11:30:00,28.42,28.46,28.38,28.42,69432.0,25.952,25.9885,25.9155,25.952,69432.0
2023-03-02 11:40:00,28.42,28.45,28.38,28.42,49382.0,25.952,25.9794,25.9155,25.952,49382.0
2023-03-02 11:50:00,28.43,28.43,28.36,28.41,48333.0,25.9611,25.9611,25.8972,25.9429,48333.0
2023-03-02 12:00:00,28.41,28.48,28.39,28.4,108031.0,25.9429,26.0068,25.9246,25.9337,108031.0
2023-03-02 12:10:00,28.4,28.41,28.34,28.34,45976.0,25.9337,25.9429,25.879,25.879,45976.0
2023-03-02 12:20:00,28.34,28.42,28.32,28.42,63514.0,25.879,25.952,25.8607,25.952,63514.0
2023-03-02 12:30:00,28.42,28.5,28.41,28.48,67884.0,25.952,26.0251,25.9429,26.0068,67884.0
2023-03-02 12:40:00,28.48,28.51,28.47,28.49,45068.0,26.0068,26.0342,25.9977,26.0159,45068.0
2023-03-02 12:50:00,28.49,28.57,28.48,28.55,58949.0,26.0159,26.089,26.0068,26.0707,58949.0
2023-03-02 13:00:00,28.55,28.58,28.53,28.54,49696.0,26.0707,26.0981,26.0525,26.0616,49696.0
2023-03-02 13:10:00,28.54,28.56,28.44,28.49,110795.0,26.0616,26.0798,25.9703,26.0159,110795.0
2023-03-02 13:20:00,28.49,28.49,28.44,28.44,41529.0,26.0159,26.0159,25.9703,25.9703,41529.0
2023-03-02 13:30:00,28.45,28.58,28.43,28.54,79819.0,25.9794,26.0981,25.9611,26.0616,79819.0
2023-03-02 13:40:00,28.54,28.58,28.48,28.53,70475.0,26.0616,26.0981,26.0068,26.0525,70475.0
2023-03-02 13:50:00,28.53,28.65,28.51,28.65,57323.0,26.0525,26.162,26.0342,26.162,57323.0
2023-03-02 14:00:00,28.65,28.75,28.64,28.7,73443.0,26.162,26.2533,26.1529,26.2077,73443.0
2023-03-02 14:10:00,28.71,28.74,28.63,28.65,68053.0,26.2168,26.2442,26.1438,26.162,68053.0
2023-03-02 14:20:00,28.66,28.72,28.61,28.71,90066.0,26.1712,26.226,26.1255,26.2168,90066.0
2023-03-02 14:30:00,28.71,28.76,28.68,28.68,92269.0,26.2168,26.2625,26.1894,26.1894,92269.0
2023-03-02 14:40:00,28.69,28.7,28.62,28.64,84968.0,26.1986,26.2077,26.1346,26.1529,84968.0
2023-03-02 14:50:00,28.64,28.66,28.6,28.64,103869.0,26.1529,26.1712,26.1164,26.1529,103869.0
2023-03-02 15:00:00,28.64,28.68,28.54,28.57,171539.0,26.1529,26.1894,26.0616,26.089,171539.0
2023-03-02 15:10:00,28.57,28.67,28.56,28.61,105591.0,26.089,26.1803,26.0798,26.1255,105591.0
2023-03-02 15:20:00,28.61,28.7,28.59,28.66,170213.0,26.1255,26.2077,26.1072,26.1712,170213.0
2023-03-02 15:30:00,28.66,28.89,28.65,28.84,276060.0,26.1712,26.3812,26.162,26.3355,276060.0
2023-03-02 15:40:00,28.84,28.88,28.76,28.8,415816.0,26.3355,26.3721,26.2625,26.299,415816.0
2023-03-02 15:50:00,28.79,28.83,28.68,28.82,859972.0,26.2899,26.3264,26.1894,26.3173,859972.0
2023-03-03 09:30:00,28.85,28.9,28.75,28.84,148328.0,26.3447,26.3903,26.2533,26.3355,148328.0
2023-03-03 09:40:00,28.84,28.87,28.74,28.83,116711.0,26.3355,26.3629,26.2442,26.3264,116711.0
2023-03-03 09:50:00,28.83,28.98,28.83,28.93,78640.0,26.3264,26.4634,26.3264,26.4177,78640.0
2023-03-03 10:00:00,28.93,28.95,28.8,28.8,125938.0,26.4177,26.436,26.299,26.299,125938.0
2023-03-03 10:10:00,28.8,28.99,28.77,28.97,111865.0,26.299,26.4725,26.2716,26.4542,111865.0
2023-03-03 10:20:00,28.96,28.99,28.91,28.99,71166.0,26.4451,26.4725,26.3995,26.4725,71166.0
2023-03-03 10:30:00,28.99,28.99,28.9,28.9,62773.0,26.4725,26.4725,26.3903,26.3903,62773.0
2023-03-03 10:40:00,28.9,28.92,28.86,28.87,74455.0,26.3903,26.4086,26.3538,26.3629,74455.0
2023-03-03 10:50:00,28.87,28.87,28.77,28.8,59313.0,26.3629,26.3629,26.2716,26.299,59313.0
2023-03-03 11:00:00,28.8,28.82,28.74,28.77,90227.0,26.299,26.3173,26.2442,26.2716,90227.0
2023-03-03 11:10:00,28.78,28.79,28.7,28.74,164737.0,26.2807,26.2899,26.2077,26.2442,164737.0
2023-03-03 11:20:00,28.75,28.75,28.66,28.73,73755.0,26.2533,26.2533,26.1712,26.2351,73755.0
2023-03-03 11:30:00,28.73,28.76,28.67,28.7,117104.0,26.2351,26.2625,26.1803,26.2077,117104.0
2023-03-03 11:40:00,28.7,28.76,28.68,28.76,66064.0,26.2077,26.2625,26.1894,26.2625,66064.0
2023-03-03 11:50:00,28.76,28.82,28.75,28.79,67757.0,26.2625,26.3173,26.2533,26.2899,67757.0
2023-03-03 12:00:00,28.79,28.8,28.73,28.75,63628.0,26.2899,26.299,26.2351,26.2533,63628.0
2023-03-03 12:10:00,28.75,28.75,28.7,28.73,72200.0,26.2533,26.2533,26.2077,26.2351,72200.0
2023-03-03 12:20:00,28.73,28.77,28.71,28.73,68171.0,26.2351,26.2716,26.2168,26.2351,68171.0
2023-03-03 12:30:00,28.72,28.73,28.64,28.71,112524.0,26.226,26.2351,26.1529,26.2168,112524.0
2023-03-03 12:40:00,28.71,28.73,28.67,28.73,72874.0,26.2168,26.2351,26.1803,26.2351,72874.0
2023-03-03 12:50:00,28.72,28.82,28.72,28.82,74517.0,26.226,26.3173,26.226,26.3173,74517.0
2023-03-03 13:00:00,28.82,28.82,28.77,28.8,72516.0,26.3173,26.3173,26.2716,26.299,72516.0
2023-03-03 13:10:00,28.8,28.82,28.75,28.76,39963.0,26.299,26.3173,26.2533,26.2625,39963.0
2023-03-03 13:20:00,28.75,28.79,28.73,28.79,72942.0,26.2533,26.2899,26.2351,26.2899,72942.0
2023-03-03 13:30:00,28.79,28.8,28.72,28.76,72050.0,26.2899,26.299,26.226,26.2625,72050.0
2023-03-03 13:40:00,28.76,28.8,28.74,28.75,85932.0,26.2625,26.299,26.2442,26.2533,85932.0
2023-03-03 13:50:00,28.75,28.76,28.71,28.71,67427.0,26.2533,26.2625,26.2168,26.2168,67427.0
2023-03-03 14:00:00,28.72,28.73,28.67,28.69,75791.0,26.226,26.2351,26.1803,26.1986,75791.0
2023-03-03 14:10:00,28.69,28.72,28.67,28.68,89894.0,26.1986,26.226,26.1803,26.1894,89894.0
2023-03-03 14:20:00,28.69,28.74,28.68,28.74,83446.0,26.1986,26.2442,26.1894,26.2442,83446.0
2023-03-03 14:30:00,28.74,28.75,28.72,28.75,70802.0,26.2442,26.2533,26.226,26.2533,70802.0
2023-03-03 14:40:00,28.75,28.78,28.73,28.76,94208.0,26.2533,26.2807,26.2351,26.2625,94208.0
2023-03-03 14:50:00,28.76,28.77,28.73,28.75,72095.0,26.2625,26.2716,26.2351,26.2533,72095.0
2023-03-03 15:00:00,28.75,28.77,28.71,28.76,85797.0,26.2533,26.2716,26.2168,26.2625,85797.0
2023-03-03 15:10:00,28.75,28.76,28.69,28.7,99197.0,26.2533,26.2625,26.1986,26.2077,99197.0
2023-03-03 15:20:00,28.71,28.77,28.7,28.77,108144.0,26.2168,26.2716,26.2077,26.2716,108144.0
2023-03-03 15:30:00,28.77,28.77,28.71,28.75,163277.0,26.2716,26.2716,26.2168,26.2533,163277.0
2023-03-03 15:40:00,28.75,28.75,28.63,28.68,331705.0,26.2533,26.2533,26.1438,26.1894,331705.0
2023-03-03 15:50:00,28.69,28.72,28.57,28.62,1358363.0,26.1986,26.226,26.089,26.1346,1358363.0
2023-03-06 09:30:00,28.87,28.95,28.58,28.66,230053.0,26.3629,26.436,26.0981,26.1712,230053.0
2023-03-06 09:40:00,28.66,28.84,28.66,28.7,179622.0,26.1712,26.3355,26.1712,26.2077,179622.0
2023-03-06 09:50:00,28.7,28.76,28.66,28.72,161296.0,26.2077,26.2625,26.1712,26.226,161296.0
2023-03-06 10:00:00,28.73,28.95,28.65,28.93,180124.0,26.2351,26.436,26.162,26.4177,180124.0
2023-03-06 10:10:00,28.94,29.03,28.89,29.03,150641.0,26.4268,26.509,26.3812,26.509,150641.0
2023-03-06 10:20:00,29.03,29.07,28.96,28.96,118842.0,26.509,26.5456,26.4451,26.4451,118842.0
2023-03-06 10:30:00,28.96,29.05,28.96,29.04,137487.0,26.4451,26.5273,26.4451,26.5182,137487.0
2023-03-06 10:40:00,29.04,29.09,29.01,29.04,98214.0,26.5182,26.5638,26.4908,26.5182,98214.0
2023-03-06 10:50:00,29.05,29.09,28.86,28.87,145618.0,26.5273,26.5638,26.3538,26.3629,145618.0
2023-03-06 11:00:00,28.88,28.96,28.87,28.96,81397.0,26.3721,26.4451,26.3629,26.4451,81397.0
2023-03-06 11:10:00,28.96,29.04,28.95,28.99,80968.0,26.4451,26.5182,26.436,26.4725,80968.0
2023-03-06 11:20:00,28.99,29.0,28.89,28.9,71167.0,26.4725,26.4816,26.3812,26.3903,71167.0
2023-03-06 11:30:00,28.91,28.91,28.84,28.85,59409.0,26.3995,26.3995,26.3355,26.3447,59409.0
2023-03-06 11:40:00,28.85,28.85,28.78,28.79,61828.0,26.3447,26.3447,26.2807,26.2899,61828.0
2023-03-06 11:50:00,28.79,28.84,28.76,28.82,78599.0,26.2899,26.3355,26.2625,26.3173,78599.0
2023-03-06 12:00:00,28.82,28.84,28.79,28.84,92004.0,26.3173,26.3355,26.2899,26.3355,92004.0
2023-03-06 12:10:00,28.84,28.88,28.83,28.86,62754.0,26.3355,26.3721,26.3264,26.3538,62754.0
2023-03-06 12:20:00,28.87,28.87,28.78,28.83,138276.0,26.3629,26.3629,26.2807,26.3264,138276.0
2023-03-06 12:30:00,28.83,28.83,28.76,28.79,90371.0,26.3264,26.3264,26.2625,26.2899,90371.0
2023-03-06 12:40:00,28.79,28.81,28.68,28.69,65287.0,26.2899,26.3081,26.1894,26.1986,65287.0
2023-03-06 12:50:00,28.69,28.72,28.66,28.7,43490.0,26.1986,26.226,26.1712,26.2077,43490.0
2023-03-06 13:00:00,28.7,28.74,28.67,28.71,82543.0,26.2077,26.2442,26.1803,26.2168,82543.0
2023-03-06 13:10:00,28.71,28.77,28.68,28.77,70525.0,26.2168,26.2716,26.1894,26.2716,70525.0
2023-03-06 13:20:00,28.77,28.78,28.68,28.72,89062.0,26.2716,26.2807,26.1894,26.226,89062.0
2023-03-06 13:30:00,28.71,28.74,28.66,28.67,73233.0,26.2168,26.2442,26.1712,26.1803,73233.0
2023-03-06 13:40:00,28.67,28.71,28.66,28.67,57090.0,26.1803,26.2168,26.1712,26.1803,57090.0
2023-03-06 13:50:00,28.68,28.7,28.65,28.68,77523.0,26.1894,26.2077,26.162,26.1894,77523.0
2023-03-06 14:00:00,28.68,28.71,28.65,28.68,97181.0,26.1894,26.2168,26.162,26.1894,97181.0
2023-03-06 14:10:00,28.68,28.73,28.63,28.66,91833.0,26.1894,26.2351,26.1438,26.1712,91833.0
2023-03-06 14:20:00,28.66,28.69,28.62,28.65,110996.0,26.1712,26.1986,26.1346,26.162,110996.0
2023-03-06 14:30:00,28.64,28.68,28.61,28.64,77407.0,26.1529,26.1894,26.1255,26.1529,77407.0
2023-03-06 14:40:00,28.64,28.68,28.62,28.64,84348.0,26.1529,26.1894,26.1346,26.1529,84348.0
2023-03-06 14:50:00,28.64,28.69,28.62,28.65,92569.0,26.1529,26.1986,26.1346,26.162,92569.0
2023-03-06 15:00:00,28.65,28.68,28.61,28.68,155160.0,26.162,26.1894,26.1255,26.1894,155160.0
2023-03-06 15:10:00,28.68,28.69,28.6,28.61,166872.0,26.1894,26.1986,26.1164,26.1255,166872.0
2023-03-06 15:20:00,28.61,28.61,28.54,28.55,186743.0,26.1255,26.1255,26.0616,26.0707,186743.0
2023-03-06 15:30:00,28.54,28.59,28.52,28.54,215380.0,26.0616,26.1072,26.0433,26.0616,215380.0
2023-03-06 15:40:00,28.54,28.6,28.5,28.59,396091.0,26.0616,26.1164,26.0251,26.1072,396091.0
2023-03-06 15:50:00,28.58,28.63,28.56,28.57,798138.0,26.0981,26.1438,26.0798,26.089,798138.0
2023-03-07 09:30:00,28.3,28.35,28.04,28.27,235040.0,26.0877,26.1338,25.848,26.06,235040.0
2023-03-07 09:40:00,28.27,28.29,28.19,28.25,102174.0,26.06,26.0785,25.9863,26.0416,102174.0
2023-03-07 09:50:00,28.26,28.35,28.24,28.28,75973.0,26.0508,26.1338,26.0324,26.0692,75973.0
2023-03-07 10:00:00,28.28,28.28,28.01,28.02,148400.0,26.0692,26.0692,25.8203,25.8296,148400.0
2023-03-07 10:10:00,28.02,28.15,28.0,28.1,161254.0,25.8296,25.9494,25.8111,25.9033,161254.0
2023-03-07 10:20:00,28.1,28.26,28.09,28.18,179576.0,25.9033,26.0508,25.8941,25.9771,179576.0
2023-03-07 10:30:00,28.18,28.3,28.15,28.19,73277.0,25.9771,26.0877,25.9494,25.9863,73277.0
2023-03-07 10:40:00,28.19,28.2,28.07,28.13,97792.0,25.9863,25.9955,25.8757,25.931,97792.0
2023-03-07 10:50:00,28.12,28.13,28.0,28.01,91134.0,25.9217,25.931,25.8111,25.8203,91134.0
2023-03-07 11:00:00,28.0,28.1,27.98,28.07,70775.0,25.8111,25.9033,25.7927,25.8757,70775.0
2023-03-07 11:10:00,28.07,28.12,28.0,28.02,63332.0,25.8757,25.9217,25.8111,25.8296,63332.0
2023-03-07 11:20:00,28.02,28.04,27.98,28.01,70400.0,25.8296,25.848,25.7927,25.8203,70400.0
2023-03-07 11:30:00,28.0,28.04,27.99,28.0,83186.0,25.8111,25.848,25.8019,25.8111,83186.0
2023-03-07 11:40:00,28.01,28.06,27.96,28.03,82047.0,25.8203,25.8664,25.7743,25.8388,82047.0
2023-03-07 11:50:00,28.03,28.04,27.91,27.92,61581.0,25.8388,25.848,25.7282,25.7374,61581.0
2023-03-07 12:00:00,27.92,27.95,27.89,27.95,76842.0,25.7374,25.765,25.7097,25.765,76842.0
2023-03-07 12:10:00,27.95,28.0,27.93,27.99,56934.0,25.765,25.8111,25.7466,25.8019,56934.0
2023-03-07 12:20:00,28.0,28.1,27.97,27.99,105098.0,25.8111,25.9033,25.7835,25.8019,105098.0
2023-03-07 12:30:00,27.98,28.02,27.97,27.99,65289.0,25.7927,25.8296,25.7835,25.8019,65289.0
2023-03-07 12:40:00,27.98,27.99,27.91,27.95,77200.0,25.7927,25.8019,25.7282,25.765,77200.0
2023-03-07 12:50:00,27.94,27.96,27.86,27.87,76025.0,25.7558,25.7743,25.6821,25.6913,76025.0
2023-03-07 13:00:00,27.86,27.88,27.76,27.79,105679.0,25.6821,25.7005,25.5899,25.6175,105679.0
2023-03-07 13:10:00,27.79,27.84,27.79,27.82,68452.0,25.6175,25.6636,25.6175,25.6452,68452.0
2023-03-07 13:20:00,27.82,27.82,27.76,27.77,58525.0,25.6452,25.6452,25.5899,25.5991,58525.0
2023-03-07 13:30:00,27.76,27.81,27.73,27.75,69849.0,25.5899,25.636,25.5622,25.5807,69849.0
2023-03-07 13:40:00,27.75,27.75,27.66,27.68,110144.0,25.5807,25.5807,25.4977,25.5161,110144.0
2023-03-07 13:50:00,27.68,27.7,27.65,27.66,70095.0,25.5161,25.5346,25.4885,25.4977,70095.0
2023-03-07 14:00:00,27.65,27.69,27.63,27.64,97256.0,25.4885,25.5254,25.4701,25.4793,97256.0
2023-03-07 14:10:00,27.64,27.69,27.62,27.66,102764.0,25.4793,25.5254,25.4608,25.4977,102764.0
2023-03-07 14:20:00,27.66,27.66,27.55,27.6,193463.0,25.4977,25.4977,25.3963,25.4424,193463.0
2023-03-07 14:30:00,27.6,27.63,27.56,27.59,91576.0,25.4424,25.4701,25.4055,25.4332,91576.0
2023-03-07 14:40:00,27.59,27.61,27.55,27.59,97309.0,25.4332,25.4516,25.3963,25.4332,97309.0
2023-03-07 14:50:00,27.59,27.6,27.52,27.53,89057.0,25.4332,25.4424,25.3687,25.3779,89057.0
2023-03-07 15:00:00,27.52,27.57,27.51,27.54,149258.0,25.3687,25.4147,25.3594,25.3871,149258.0
2023-03-07 15:10:00,27.55,27.59,27.54,27.57,149648.0,25.3963,25.4332,25.3871,25.4147,149648.0
2023-03-07 15:20:00,27.56,27.56,27.48,27.53,191400.0,25.4055,25.4055,25.3318,25.3779,191400.0
2023-03-07 15:30:00,27.53,27.62,27.52,27.59,248511.0,25.3779,25.4608,25.3687,25.4332,248511.0
2023-03-07 15:40:00,27.59,27.61,27.54,27.61,302927.0,25.4332,25.4516,25.3871,25.4516,302927.0
2023-03-07 15:50:00,27.6,27.69,27.53,27.67,1417738.0,25.4424,25.5254,25.3779,25.5069,1417738.0
2023-03-08 09:30:00,27.8,27.8,27.64,27.67,113371.0,25.6268,25.6268,25.4793,25.5069,113371.0
2023-03-08 09:40:00,27.67,27.82,27.66,27.82,62263.0,25.5069,25.6452,25.4977,25.6452,62263.0
2023-03-08 09:50:00,27.81,27.84,27.77,27.79,60335.0,25.636,25.6636,25.5991,25.6175,60335.0
2023-03-08 10:00:00,27.79,27.8,27.6,27.8,100757.0,25.6175,25.6268,25.4424,25.6268,100757.0
2023-03-08 10:10:00,27.79,27.91,27.78,27.87,119391.0,25.6175,25.7282,25.6083,25.6913,119391.0
2023-03-08 10:20:00,27.87,28.04,27.84,28.0,144440.0,25.6913,25.848,25.6636,25.8111,144440.0
2023-03-08 10:30:00,27.99,28.15,27.98,28.13,101946.0,25.8019,25.9494,25.7927,25.931,101946.0
2023-03-08 10:40:00,28.14,28.16,28.0,28.01,98330.0,25.9402,25.9586,25.8111,25.8203,98330.0
2023-03-08 10:50:00,28.01,28.05,27.98,28.04,57074.0,25.8203,25.8572,25.7927,25.848,57074.0
2023-03-08 11:00:00,28.04,28.1,28.03,28.07,88570.0,25.848,25.9033,25.8388,25.8757,88570.0
2023-03-08 11:10:00,28.07,28.11,28.05,28.1,69250.0,25.8757,25.9125,25.8572,25.9033,69250.0
2023-03-08 11:20:00,28.11,28.15,28.08,28.09,46475.0,25.9125,25.9494,25.8849,25.8941,46475.0
2023-03-08 11:30:00,28.09,28.1,28.01,28.04,117809.0,25.8941,25.9033,25.8203,25.848,117809.0
2023-03-08 11:40:00,28.04,28.23,28.04,28.23,80454.0,25.848,26.0231,25.848,26.0231,80454.0
2023-03-08 11:50:00,28.23,28.25,28.2,28.23,66564.0,26.0231,26.0416,25.9955,26.0231,66564.0
2023-03-08 12:00:00,28.23,28.27,28.19,28.2,80809.0,26.0231,26.06,25.9863,25.9955,80809.0
2023-03-08 12:10:00,28.2,28.2,28.08,28.17,183259.0,25.9955,25.9955,25.8849,25.9678,183259.0
2023-03-08 12:20:00,28.17,28.19,28.13,28.14,66901.0,25.9678,25.9863,25.931,25.9402,66901.0
2023-03-08 12:30:00,28.13,28.15,28.05,28.14,89778.0,25.931,25.9494,25.8572,25.9402,89778.0
2023-03-08 12:40:00,28.14,28.18,28.11,28.12,149043.0,25.9402,25.9771,25.9125,25.9217,149043.0
2023-03-08 12:50:00,28.12,28.17,28.1,28.17,88317.0,25.9217,25.9678,25.9033,25.9678,88317.0
2023-03-08 13:00:00,28.17,28.2,28.09,28.09,88744.0,25.9678,25.9955,25.8941,25.8941,88744.0
2023-03-08 13:10:00,28.09,28.13,28.07,28.1,63937.0,25.8941,25.931,25.8757,25.9033,63937.0
2023-03-08 13:20:00,28.1,28.11,28.06,28.07,49537.0,25.9033,25.9125,25.8664,25.8757,49537.0
2023-03-08 13:30:00,28.06,28.09,28.04,28.08,63165.0,25.8664,25.8941,25.848,25.8849,63165.0
2023-03-08 13:40:00,28.08,28.08,28.01,28.02,74822.0,25.8849,25.8849,25.8203,25.8296,74822.0
2023-03-08 13:50:00,28.02,28.08,28.0,28.04,51600.0,25.8296,25.8849,25.8111,25.848,51600.0
2023-03-08 14:00:00,28.05,28.07,28.01,28.04,60626.0,25.8572,25.8757,25.8203,25.848,60626.0
2023-03-08 14:10:00,28.04,28.07,28.0,28.01,68137.0,25.848,25.8757,25.8111,25.8203,68137.0
2023-03-08 14:20:00,28.02,28.08,28.01,28.07,50934.0,25.8296,25.8849,25.8203,25.8757,50934.0
2023-03-08 14:30:00,28.07,28.11,28.05,28.09,55432.0,25.8757,25.9125,25.8572,25.8941,55432.0
2023-03-08 14:40:00,28.09,28.12,28.06,28.06,85664.0,25.8941,25.9217,25.8664,25.8664,85664.0
2023-03-08 14:50:00,28.07,28.09,28.04,28.05,74934.0,25.8757,25.8941,25.848,25.8572,74934.0
2023-03-08 15:00:00,28.05,28.07,28.01,28.05,77673.0,25.8572,25.8757,25.8203,25.8572,77673.0
2023-03-08 15:10:00,28.05,28.08,28.02,28.07,84981.0,25.8572,25.8849,25.8296,25.8757,84981.0
2023-03-08 15:20:00,28.08,28.1,28.05,28.09,116149.0,25.8849,25.9033,25.8572,25.8941,116149.0
2023-03-08 15:30:00,28.1,28.18,28.08,28.17,109235.0,25.9033,25.9771,25.8849,25.9678,109235.0
2023-03-08 15:40:00,28.17,28.24,28.16,28.21,231020.0,25.9678,26.0324,25.9586,26.0047,231020.0
2023-03-08 15:50:00,28.2,28.28,28.18,28.27,730786.0,25.9955,26.0692,25.9771,26.06,730786.0
2023-03-09 09:30:00,28.3,28.32,28.17,28.27,125032.0,26.0877,26.1061,25.9678,26.06,125032.0
2023-03-09 09:40:00,28.27,28.32,28.17,28.3,70624.0,26.06,26.1061,25.9678,26.0877,70624.0
2023-03-09 09:50:00,28.31,28.35,28.27,28.34,41874.0,26.0969,26.1338,26.06,26.1245,41874.0
2023-03-09 10:00:00,28.34,28.4,28.33,28.38,58376.0,26.1245,26.1799,26.1153,26.1614,58376.0
2023-03-09 10:10:00,28.39,28.4,28.27,28.27,67561.0,26.1706,26.1799,26.06,26.06,67561.0
2023-03-09 10:20:00,28.27,28.41,28.26,28.41,118107.0,26.06,26.1891,26.0508,26.1891,118107.0
2023-03-09 10:30:00,28.41,28.48,28.4,28.45,108602.0,26.1891,26.2536,26.1799,26.2259,108602.0
2023-03-09 10:40:00,28.45,28.5,28.41,28.49,77729.0,26.2259,26.272,26.1891,26.2628,77729.0
2023-03-09 10:50:00,28.5,28.5,28.4,28.41,101262.0,26.272,26.272,26.1799,26.1891,101262.0
2023-03-09 11:00:00,28.41,28.46,28.39,28.45,93385.0,26.1891,26.2352,26.1706,26.2259,93385.0
2023-03-09 11:10:00,28.44,28.51,28.43,28.51,79735.0,26.2167,26.2813,26.2075,26.2813,79735.0
2023-03-09 11:20:00,28.51,28.52,28.42,28.43,69450.0,26.2813,26.2905,26.1983,26.2075,69450.0
2023-03-09 11:30:00,28.43,28.45,28.38,28.4,55761.0,26.2075,26.2259,26.1614,26.1799,55761.0
2023-03-09 11:40:00,28.4,28.45,28.37,28.43,61294.0,26.1799,26.2259,26.1522,26.2075,61294.0
2023-03-09 11:50:00,28.44,28.48,28.38,28.38,95185.0,26.2167,26.2536,26.1614,26.1614,95185.0
2023-03-09 12:00:00,28.38,28.4,28.28,28.35,128693.0,26.1614,26.1799,26.0692,26.1338,128693.0
2023-03-09 12:10:00,28.35,28.38,28.31,28.37,64210.0,26.1338,26.1614,26.0969,26.1522,64210.0
2023-03-09 12:20:00,28.37,28.45,28.35,28.44,47138.0,26.1522,26.2259,26.1338,26.2167,47138.0
2023-03-09 12:30:00,28.43,28.46,28.39,28.42,44078.0,26.2075,26.2352,26.1706,26.1983,44078.0
2023-03-09 12:40:00,28.41,28.43,28.33,28.34,44182.0,26.1891,26.2075,26.1153,26.1245,44182.0
2023-03-09 12:50:00,28.34,28.37,28.31,28.34,38838.0,26.1245,26.1522,26.0969,26.1245,38838.0
2023-03-09 13:00:00,28.33,28.36,28.31,28.33,60030.0,26.1153,26.143,26.0969,26.1153,60030.0
2023-03-09 13:10:00,28.33,28.33,28.26,28.27,57722.0,26.1153,26.1153,26.0508,26.06,57722.0
2023-03-09 13:20:00,28.28,28.31,28.2,28.23,67060.0,26.0692,26.0969,25.9955,26.0231,67060.0
2023-03-09 13:30:00,28.23,28.25,28.14,28.15,62283.0,26.0231,26.0416,25.9402,25.9494,62283.0
2023-03-09 13:40:00,28.14,28.26,28.14,28.18,107934.0,25.9402,26.0508,25.9402,25.9771,107934.0
2023-03-09 13:50:00,28.18,28.2,28.14,28.17,59934.0,25.9771,25.9955,25.9402,25.9678,59934.0
2023-03-09 14:00:00,28.17,28.18,28.12,28.16,118772.0,25.9678,25.9771,25.9217,25.9586,118772.0
2023-03-09 14:10:00,28.15,28.22,28.13,28.19,90437.0,25.9494,26.0139,25.931,25.9863,90437.0
2023-03-09 14:20:00,28.19,28.24,28.16,28.2,54012.0,25.9863,26.0324,25.9586,25.9955,54012.0
2023-03-09 14:30:00,28.2,28.24,28.15,28.24,66758.0,25.9955,26.0324,25.9494,26.0324,66758.0
2023-03-09 14:40:00,28.24,28.29,28.22,28.25,68987.0,26.0324,26.0785,26.0139,26.0416,68987.0
2023-03-09 14:50:00,28.25,28.25,28.17,28.18,57289.0,26.0416,26.0416,25.9678,25.9771,57289.0
2023-03-09 15:00:00,28.18,28.2,28.09,28.11,90107.0,25.9771,25.9955,25.8941,25.9125,90107.0
2023-03-09 15:10:00,28.1,28.13,27.95,27.96,165649.0,25.9033,25.931,25.765,25.7743,165649.0
2023-03-09 15:20:00,27.96,28.01,27.91,27.96,159110.0,25.7743,25.8203,25.7282,25.7743,159110.0
2023-03-09 15:30:00,27.95,28.04,27.92,28.02,200014.0,25.765,25.848,25.7374,25.8296,200014.0
2023-03-09 15:40:00,28.02,28.03,27.93,28.01,219260.0,25.8296,25.8388,25.7466,25.8203,219260.0
2023-03-09 15:50:00,28.0,28.06,27.87,27.9,652264.0,25.8111,25.8664,25.6913,25.7189,652264.0
2023-03-10 09:30:00,27.83,27.84,27.47,27.48,204402.0,25.6544,25.6636,25.3226,25.3318,204402.0
2023-03-10 09:40:00,27.48,27.49,27.2,27.27,136798.0,25.3318,25.341,25.0737,25.1382,136798.0
2023-03-10 09:50:00,27.26,27.42,27.22,27.38,123157.0,25.129,25.2765,25.0921,25.2396,123157.0
2023-03-10 10:00:00,27.38,27.69,27.38,27.65,228464.0,25.2396,25.5254,25.2396,25.4885,228464.0
2023-03-10 10:10:00,27.65,27.65,27.49,27.54,85756.0,25.4885,25.4885,25.341,25.3871,85756.0
2023-03-10 10:20:00,27.53,27.6,27.46,27.57,67706.0,25.3779,25.4424,25.3133,25.4147,67706.0
2023-03-10 10:30:00,27.55,27.67,27.54,27.65,77456.0,25.3963,25.5069,25.3871,25.4885,77456.0
2023-03-10 10:40:00,27.66,27.69,27.5,27.53,69666.0,25.4977,25.5254,25.3502,25.3779,69666.0
2023-03-10 10:50:00,27.53,27.76,27.49,27.75,72260.0,25.3779,25.5899,25.341,25.5807,72260.0
2023-03-10 11:00:00,27.76,27.76,27.66,27.71,45876.0,25.5899,25.5899,25.4977,25.5438,45876.0
2023-03-10 11:10:00,27.71,27.76,27.62,27.69,61989.0,25.5438,25.5899,25.4608,25.5254,61989.0
2023-03-10 11:20:00,27.68,27.77,27.67,27.73,51952.0,25.5161,25.5991,25.5069,25.5622,51952.0
2023-03-10 11:30:00,27.73,27.81,27.72,27.75,99289.0,25.5622,25.636,25.553,25.5807,99289.0
2023-03-10 11:40:00,27.76,27.78,27.61,27.62,72714.0,25.5899,25.6083,25.4516,25.4608,72714.0
2023-03-10 11:50:00,27.62,27.63,27.55,27.56,40112.0,25.4608,25.4701,25.3963,25.4055,40112.0
2023-03-10 12:00:00,27.55,27.6,27.5,27.5,68782.0,25.3963,25.4424,25.3502,25.3502,68782.0
2023-03-10 12:10:00,27.51,27.56,27.49,27.51,64144.0,25.3594,25.4055,25.341,25.3594,64144.0
2023-03-10 12:20:00,27.5,27.54,27.46,27.52,73497.0,25.3502,25.3871,25.3133,25.3687,73497.0
2023-03-10 12:30:00,27.53,27.64,27.51,27.6,54160.0,25.3779,25.4793,25.3594,25.4424,54160.0
2023-03-10 12:40:00,27.59,27.6,27.47,27.48,48688.0,25.4332,25.4424,25.3226,25.3318,48688.0
2023-03-10 12:50:00,27.47,27.48,27.38,27.39,35073.0,25.3226,25.3318,25.2396,25.2488,35073.0
2023-03-10 13:00:00,27.39,27.44,27.36,27.38,40807.0,25.2488,25.2949,25.2212,25.2396,40807.0
2023-03-10 13:10:00,27.39,27.4,27.28,27.28,49800.0,25.2488,25.258,25.1474,25.1474,49800.0
2023-03-10 13:20:00,27.28,27.29,27.15,27.17,50567.0,25.1474,25.1566,25.0276,25.046,50567.0
2023-03-10 13:30:00,27.17,27.19,27.11,27.14,46245.0,25.046,25.0644,24.9907,25.0184,46245.0
2023-03-10 13:40:00,27.14,27.15,27.07,27.09,45749.0,25.0184,25.0276,24.9538,24.9723,45749.0
2023-03-10 13:50:00,27.09,27.12,27.05,27.12,87561.0,24.9723,24.9999,24.9354,24.9999,87561.0
2023-03-10 14:00:00,27.11,27.31,27.11,27.31,120758.0,24.9907,25.1751,24.9907,25.1751,120758.0
2023-03-10 14:10:00,27.3,27.38,27.26,27.31,118088.0,25.1658,25.2396,25.129,25.1751,118088.0
2023-03-10 14:20:00,27.31,27.34,27.21,27.22,75903.0,25.1751,25.2027,25.0829,25.0921,75903.0
2023-03-10 14:30:00,27.23,27.43,27.23,27.43,97823.0,25.1013,25.2857,25.1013,25.2857,97823.0
2023-03-10 14:40:00,27.43,27.5,27.35,27.5,136508.0,25.2857,25.3502,25.2119,25.3502,136508.0
2023-03-10 14:50:00,27.49,27.57,27.45,27.51,265283.0,25.341,25.4147,25.3041,25.3594,265283.0
2023-03-10 15:00:00,27.51,27.55,27.42,27.54,358061.0,25.3594,25.3963,25.2765,25.3871,358061.0
2023-03-10 15:10:00,27.53,27.58,27.42,27.43,157273.0,25.3779,25.424,25.2765,25.2857,157273.0
2023-03-10 15:20:00,27.42,27.51,27.4,27.49,136672.0,25.2765,25.3594,25.258,25.341,136672.0
2023-03-10 15:30:00,27.49,27.52,27.38,27.39,203606.0,25.341,25.3687,25.2396,25.2488,203606.0
2023-03-10 15:40:00,27.39,27.39,27.33,27.37,245970.0,25.2488,25.2488,25.1935,25.2304,245970.0
2023-03-10 15:50:00,27.36,27.5,27.35,27.45,846154.0,25.2212,25.3502,25.2119,25.3041,846154.0
2023-03-13 09:30:00,27.11,27.16,26.97,27.04,154233.0,24.9907,25.0368,24.8616,24.9262,154233.0
2023-03-13 09:40:00,27.06,27.26,26.96,27.22,205695.0,24.9446,25.129,24.8524,25.0921,205695.0
2023-03-13 09:50:00,27.22,27.39,27.18,27.33,137974.0,25.0921,25.2488,25.0552,25.1935,137974.0
2023-03-13 10:00:00,27.33,27.38,27.17,27.37,141725.0,25.1935,25.2396,25.046,25.2304,141725.0
2023-03-13 10:10:00,27.37,27.43,27.3,27.3,276101.0,25.2304,25.2857,25.1658,25.1658,276101.0
2023-03-13 10:20:00,27.31,27.4,27.2,27.22,138676.0,25.1751,25.258,25.0737,25.0921,138676.0
2023-03-13 10:30:00,27.23,27.51,27.22,27.44,131925.0,25.1013,25.3594,25.0921,25.2949,131925.0
2023-03-13 10:40:00,27.44,27.46,27.32,27.37,128371.0,25.2949,25.3133,25.1843,25.2304,128371.0
2023-03-13 10:50:00,27.37,27.47,27.2,27.43,132994.0,25.2304,25.3226,25.0737,25.2857,132994.0
2023-03-13 11:00:00,27.44,27.55,27.4,27.45,119229.0,25.2949,25.3963,25.258,25.3041,119229.0
2023-03-13 11:10:00,27.45,27.59,27.45,27.51,100990.0,25.3041,25.4332,25.3041,25.3594,100990.0
2023-03-13 11:20:00,27.52,27.58,27.43,27.58,100175.0,25.3687,25.424,25.2857,25.424,100175.0
2023-03-13 11:30:00,27.58,27.6,27.43,27.44,134765.0,25.424,25.4424,25.2857,25.2949,134765.0
2023-03-13 11:40:00,27.44,27.52,27.4,27.51,91191.0,25.2949,25.3687,25.258,25.3594,91191.0
2023-03-13 11:50:00,27.51,27.51,27.32,27.42,90599.0,25.3594,25.3594,25.1843,25.2765,90599.0
2023-03-13 12:00:00,27.42,27.55,27.31,27.44,126086.0,25.2765,25.3963,25.1751,25.2949,126086.0
2023-03-13 12:10:00,27.43,27.43,27.27,27.28,65839.0,25.2857,25.2857,25.1382,25.1474,65839.0
2023-03-13 12:20:00,27.28,27.31,27.17,27.21,64632.0,25.1474,25.1751,25.046,25.0829,64632.0
2023-03-13 12:30:00,27.21,27.21,27.08,27.14,65351.0,25.0829,25.0829,24.963,25.0184,65351.0
2023-03-13 12:40:00,27.14,27.24,27.03,27.04,69693.0,25.0184,25.1105,24.917,24.9262,69693.0
2023-03-13 12:50:00,27.04,27.07,26.98,27.02,68803.0,24.9262,24.9538,24.8709,24.9077,68803.0
2023-03-13 13:00:00,27.02,27.02,26.93,27.01,46269.0,24.9077,24.9077,24.8248,24.8985,46269.0
2023-03-13 13:10:00,27.02,27.13,26.99,27.1,93456.0,24.9077,25.0091,24.8801,24.9815,93456.0
2023-03-13 13:20:00,27.1,27.12,27.03,27.07,61966.0,24.9815,24.9999,24.917,24.9538,61966.0
2023-03-13 13:30:00,27.08,27.18,26.98,27.14,90462.0,24.963,25.0552,24.8709,25.0184,90462.0
2023-03-13 13:40:00,27.16,27.18,27.1,27.12,82695.0,25.0368,25.0552,24.9815,24.9999,82695.0
2023-03-13 13:50:00,27.11,27.26,27.11,27.24,53852.0,24.9907,25.129,24.9907,25.1105,53852.0
2023-03-13 14:00:00,27.25,27.34,27.24,27.34,81477.0,25.1198,25.2027,25.1105,25.2027,81477.0
2023-03-13 14:10:00,27.33,27.49,27.33,27.45,308073.0,25.1935,25.341,25.1935,25.3041,308073.0
2023-03-13 14:20:00,27.45,27.56,27.43,27.51,274833.0,25.3041,25.4055,25.2857,25.3594,274833.0
2023-03-13 14:30:00,27.52,27.6,27.48,27.52,256935.0,25.3687,25.4424,25.3318,25.3687,256935.0
2023-03-13 14:40:00,27.52,27.57,27.38,27.4,312303.0,25.3687,25.4147,25.2396,25.258,312303.0
2023-03-13 14:50:00,27.39,27.46,27.36,27.45,91078.0,25.2488,25.3133,25.2212,25.3041,91078.0
2023-03-13 15:00:00,27.46,27.5,27.35,27.36,66887.0,25.3133,25.3502,25.2119,25.2212,66887.0
2023-03-13 15:10:00,27.37,27.48,27.35,27.35,90939.0,25.2304,25.3318,25.2119,25.2119,90939.0
2023-03-13 15:20:00,27.36,27.36,27.21,27.26,207748.0,25.2212,25.2212,25.0829,25.129,207748.0
2023-03-13 15:30:00,27.25,27.42,27.25,27.41,145431.0,25.1198,25.2765,25.1198,25.2673,145431.0
2023-03-13 15:40:00,27.42,27.47,27.39,27.42,231306.0,25.2765,25.3226,25.2488,25.2765,231306.0
2023-03-13 15:50:00,27.42,27.42,27.34,27.34,731562.0,25.2765,25.2765,25.2027,25.2027,731562.0
2023-03-14 09:30:00,27.87,27.99,27.79,27.85,158224.0,25.6913,25.8019,25.6175,25.6729,158224.0
2023-03-14 09:40:00,27.85,28.05,27.84,28.0,138495.0,25.6729,25.8572,25.6636,25.8111,138495.0
2023-03-14 09:50:00,28.0,28.06,27.93,28.03,140874.0,25.8111,25.8664,25.7466,25.8388,140874.0
2023-03-14 10:00:00,28.03,28.05,27.9,27.96,110568.0,25.8388,25.8572,25.7189,25.7743,110568.0
2023-03-14 10:10:00,27.95,28.01,27.86,27.95,75324.0,25.765,25.8203,25.6821,25.765,75324.0
2023-03-14 10:20:00,27.96,28.08,27.94,28.08,57239.0,25.7743,25.8849,25.7558,25.8849,57239.0
2023-03-14 10:30:00,28.08,28.22,28.06,28.17,168381.0,25.8849,26.0139,25.8664,25.9678,168381.0
2023-03-14 10:40:00,28.16,28.25,28.16,28.24,101266.0,25.9586,26.0416,25.9586,26.0324,101266.0
2023-03-14 10:50:00,28.23,28.28,28.12,28.13,181468.0,26.0231,26.0692,25.9217,25.931,181468.0
2023-03-14 11:00:00,28.13,28.21,28.12,28.21,68606.0,25.931,26.0047,25.9217,26.0047,68606.0
2023-03-14 11:10:00,28.2,28.25,28.19,28.23,43940.0,25.9955,26.0416,25.9863,26.0231,43940.0
2023-03-14 11:20:00,28.22,28.24,28.2,28.23,55226.0,26.0139,26.0324,25.9955,26.0231,55226.0
2023-03-14 11:30:00,28.23,28.24,28.17,28.19,47053.0,26.0231,26.0324,25.9678,25.9863,47053.0
2023-03-14 11:40:00,28.19,28.2,28.1,28.13,52621.0,25.9863,25.9955,25.9033,25.931,52621.0
2023-03-14 11:50:00,28.14,28.17,28.13,28.14,41067.0,25.9402,25.9678,25.931,25.9402,41067.0
2023-03-14 12:00:00,28.14,28.22,28.11,28.12,128525.0,25.9402,26.0139,25.9125,25.9217,128525.0
2023-03-14 12:10:00,28.13,28.21,28.12,28.18,73422.0,25.931,26.0047,25.9217,25.9771,73422.0
2023-03-14 12:20:00,28.18,28.18,28.09,28.1,70485.0,25.9771,25.9771,25.8941,25.9033,70485.0
2023-03-14 12:30:00,28.11,28.16,28.1,28.12,68836.0,25.9125,25.9586,25.9033,25.9217,68836.0
2023-03-14 12:40:00,28.11,28.11,28.03,28.05,56422.0,25.9125,25.9125,25.8388,25.8572,56422.0
2023-03-14 12:50:00,28.06,28.06,27.93,27.94,71738.0,25.8664,25.8664,25.7466,25.7558,71738.0
2023-03-14 13:00:00,27.94,27.96,27.87,27.88,113944.0,25.7558,25.7743,25.6913,25.7005,113944.0
2023-03-14 13:10:00,27.88,27.89,27.73,27.8,79979.0,25.7005,25.7097,25.5622,25.6268,79979.0
2023-03-14 13:20:00,27.8,27.83,27.73,27.8,50248.0,25.6268,25.6544,25.5622,25.6268,50248.0
2023-03-14 13:30:00,27.8,27.87,27.77,27.86,66319.0,25.6268,25.6913,25.5991,25.6821,66319.0
2023-03-14 13:40:00,27.87,27.87,27.74,27.77,57304.0,25.6913,25.6913,25.5715,25.5991,57304.0
2023-03-14 13:50:00,27.77,27.78,27.73,27.73,49925.0,25.5991,25.6083,25.5622,25.5622,49925.0
2023-03-14 14:00:00,27.73,27.75,27.61,27.67,64955.0,25.5622,25.5807,25.4516,25.5069,64955.0
2023-03-14 14:10:00,27.67,27.71,27.61,27.67,47197.0,25.5069,25.5438,25.4516,25.5069,47197.0
2023-03-14 14:20:00,27.66,27.76,27.63,27.74,69629.0,25.4977,25.5899,25.4701,25.5715,69629.0
2023-03-14 14:30:00,27.74,27.81,27.72,27.78,69968.0,25.5715,25.636,25.553,25.6083,69968.0
2023-03-14 14:40:00,27.77,27.81,27.73,27.77,73545.0,25.5991,25.636,25.5622,25.5991,73545.0
2023-03-14 14:50:00,27.77,27.81,27.71,27.72,36938.0,25.5991,25.636,25.5438,25.553,36938.0
2023-03-14 15:00:00,27.72,27.76,27.6,27.63,75200.0,25.553,25.5899,25.4424,25.4701,75200.0
2023-03-14 15:10:00,27.63,27.68,27.58,27.68,138625.0,25.4701,25.5161,25.424,25.5161,138625.0
2023-03-14 15:20:00,27.68,27.68,27.59,27.64,92582.0,25.5161,25.5161,25.4332,25.4793,92582.0
2023-03-14 15:30:00,27.64,27.73,27.62,27.71,130541.0,25.4793,25.5622,25.4608,25.5438,130541.0
2023-03-14 15:40:00,27.7,27.77,27.68,27.75,192692.0,25.5346,25.5991,25.5161,25.5807,192692.0
2023-03-14 15:50:00,27.75,27.84,27.7,27.8,529533.0,25.5807,25.6636,25.5346,25.6268,529533.0
2023-03-15 09:30:00,27.26,27.65,27.25,27.52,326530.0,25.129,25.4885,25.1198,25.3687,326530.0
2023-03-15 09:40:00,27.51,27.63,27.45,27.62,169920.0,25.3594,25.4701,25.3041,25.4608,169920.0
2023-03-15 09:50:00,27.61,27.65,27.48,27.49,126443.0,25.4516,25.4885,25.3318,25.341,126443.0
2023-03-15 10:00:00,27.49,27.75,27.45,27.67,174411.0,25.341,25.5807,25.3041,25.5069,174411.0
2023-03-15 10:10:00,27.68,27.77,27.65,27.72,101748.0,25.5161,25.5991,25.4885,25.553,101748.0
2023-03-15 10:20:00,27.73,27.79,27.66,27.74,122307.0,25.5622,25.6175,25.4977,25.5715,122307.0
2023-03-15 10:30:00,27.74,27.81,27.62,27.64,154258.0,25.5715,25.636,25.4608,25.4793,154258.0
2023-03-15 10:40:00,27.64,27.7,27.58,27.61,96288.0,25.4793,25.5346,25.424,25.4516,96288.0
2023-03-15 10:50:00,27.6,27.73,27.54,27.73,154496.0,25.4424,25.5622,25.3871,25.5622,154496.0
2023-03-15 11:00:00,27.73,27.82,27.68,27.77,130054.0,25.5622,25.6452,25.5161,25.5991,130054.0
2023-03-15 11:10:00,27.77,27.8,27.74,27.8,52528.0,25.5991,25.6268,25.5715,25.6268,52528.0
2023-03-15 11:20:00,27.8,27.8,27.6,27.61,84033.0,25.6268,25.6268,25.4424,25.4516,84033.0
2023-03-15 11:30:00,27.61,27.68,27.58,27.61,86434.0,25.4516,25.5161,25.424,25.4516,86434.0
2023-03-15 11:40:00,27.61,27.8,27.6,27.77,107990.0,25.4516,25.6268,25.4424,25.5991,107990.0
2023-03-15 11:50:00,27.77,27.78,27.6,27.6,68762.0,25.5991,25.6083,25.4424,25.4424,68762.0
2023-03-15 12:00:00,27.61,27.66,27.52,27.52,77775.0,25.4516,25.4977,25.3687,25.3687,77775.0
2023-03-15 12:10:00,27.52,27.56,27.5,27.54,74592.0,25.3687,25.4055,25.3502,25.3871,74592.0
2023-03-15 12:20:00,27.53,27.55,27.48,27.55,112118.0,25.3779,25.3963,25.3318,25.3963,112118.0
2023-03-15 12:30:00,27.54,27.63,27.51,27.53,68801.0,25.3871,25.4701,25.3594,25.3779,68801.0
2023-03-15 12:40:00,27.53,27.55,27.48,27.54,60728.0,25.3779,25.3963,25.3318,25.3871,60728.0
2023-03-15 12:50:00,27.55,27.55,27.43,27.46,67955.0,25.3963,25.3963,25.2857,25.3133,67955.0
2023-03-15 13:00:00,27.46,27.57,27.43,27.53,82444.0,25.3133,25.4147,25.2857,25.3779,82444.0
2023-03-15 13:10:00,27.52,27.65,27.52,27.58,135875.0,25.3687,25.4885,25.3687,25.424,135875.0
2023-03-15 13:20:00,27.59,27.6,27.52,27.56,58796.0,25.4332,25.4424,25.3687,25.4055,58796.0
2023-03-15 13:30:00,27.55,27.58,27.49,27.51,73556.0,25.3963,25.424,25.341,25.3594,73556.0
2023-03-15 13:40:00,27.52,27.53,27.45,27.5,63420.0,25.3687,25.3779,25.3041,25.3502,63420.0
2023-03-15 13:50:00,27.5,27.63,27.49,27.59,50953.0,25.3502,25.4701,25.341,25.4332,50953.0
2023-03-15 14:00:00,27.59,27.59,27.53,27.55,64868.0,25.4332,25.4332,25.3779,25.3963,64868.0
2023-03-15 14:10:00,27.55,27.61,27.52,27.6,101510.0,25.3963,25.4516,25.3687,25.4424,101510.0
2023-03-15 14:20:00,27.59,27.89,27.58,27.83,246483.0,25.4332,25.7097,25.424,25.6544,246483.0
2023-03-15 14:30:00,27.84,27.92,27.81,27.88,125091.0,25.6636,25.7374,25.636,25.7005,125091.0
2023-03-15 14:40:00,27.88,27.94,27.85,27.85,158699.0,25.7005,25.7558,25.6729,25.6729,158699.0
2023-03-15 14:50:00,27.85,27.88,27.78,27.84,78368.0,25.6729,25.7005,25.6083,25.6636,78368.0
2023-03-15 15:00:00,27.84,27.92,27.78,27.8,136495.0,25.6636,25.7374,25.6083,25.6268,136495.0
2023-03-15 15:10:00,27.8,27.9,27.77,27.85,113535.0,25.6268,25.7189,25.5991,25.6729,113535.0
2023-03-15 15:20:00,27.86,27.97,27.83,27.95,445645.0,25.6821,25.7835,25.6544,25.765,445645.0
2023-03-15 15:30:00,27.95,28.02,27.88,27.95,501797.0,25.765,25.8296,25.7005,25.765,501797.0
2023-03-15 15:40:00,27.95,28.02,27.84,27.95,768850.0,25.765,25.8296,25.6636,25.765,768850.0
2023-03-15 15:50:00,27.94,28.0,27.82,27.98,903457.0,25.7558,25.8111,25.6452,25.7927,903457.0
2023-03-16 09:30:00,27.6,27.72,27.51,27.72,259244.0,25.4424,25.553,25.3594,25.553,259244.0
2023-03-16 09:40:00,27.72,27.81,27.59,27.6,114088.0,25.553,25.636,25.4332,25.4424,114088.0
2023-03-16 09:50:00,27.6,27.83,27.6,27.77,98332.0,25.4424,25.6544,25.4424,25.5991,98332.0
2023-03-16 10:00:00,27.77,27.82,27.7,27.71,121375.0,25.5991,25.6452,25.5346,25.5438,121375.0
2023-03-16 10:10:00,27.72,27.77,27.64,27.67,140223.0,25.553,25.5991,25.4793,25.5069,140223.0
2023-03-16 10:20:00,27.67,27.8,27.64,27.76,130595.0,25.5069,25.6268,25.4793,25.5899,130595.0
2023-03-16 10:30:00,27.76,27.81,27.73,27.77,142553.0,25.5899,25.636,25.5622,25.5991,142553.0
2023-03-16 10:40:00,27.78,27.95,27.77,27.94,201288.0,25.6083,25.765,25.5991,25.7558,201288.0
2023-03-16 10:50:00,27.93,28.17,27.93,28.1,228285.0,25.7466,25.9678,25.7466,25.9033,228285.0
2023-03-16 11:00:00,28.11,28.22,28.04,28.19,209670.0,25.9125,26.0139,25.848,25.9863,209670.0
2023-03-16 11:10:00,28.18,28.21,28.13,28.16,145980.0,25.9771,26.0047,25.931,25.9586,145980.0
2023-03-16 11:20:00,28.16,28.29,28.14,28.27,156458.0,25.9586,26.0785,25.9402,26.06,156458.0
2023-03-16 11:30:00,28.28,28.3,28.2,28.24,82154.0,26.0692,26.0877,25.9955,26.0324,82154.0
2023-03-16 11:40:00,28.24,28.31,28.21,28.24,92061.0,26.0324,26.0969,26.0047,26.0324,92061.0
2023-03-16 11:50:00,28.24,28.25,28.17,28.18,138078.0,26.0324,26.0416,25.9678,25.9771,138078.0
2023-03-16 12:00:00,28.17,28.17,28.03,28.04,114650.0,25.9678,25.9678,25.8388,25.848,114650.0
2023-03-16 12:10:00,28.04,28.12,28.02,28.1,76562.0,25.848,25.9217,25.8296,25.9033,76562.0
2023-03-16 12:20:00,28.1,28.15,28.05,28.14,79317.0,25.9033,25.9494,25.8572,25.9402,79317.0
2023-03-16 12:30:00,28.15,28.15,28.05,28.11,113845.0,25.9494,25.9494,25.8572,25.9125,113845.0
2023-03-16 12:40:00,28.1,28.19,28.07,28.17,78924.0,25.9033,25.9863,25.8757,25.9678,78924.0
2023-03-16 12:50:00,28.17,28.27,28.17,28.26,119281.0,25.9678,26.06,25.9678,26.0508,119281.0
2023-03-16 13:00:00,28.26,28.27,28.18,28.2,100218.0,26.0508,26.06,25.9771,25.9955,100218.0
2023-03-16 13:10:00,28.2,28.26,28.13,28.17,86328.0,25.9955,26.0508,25.931,25.9678,86328.0
2023-03-16 13:20:00,28.16,28.21,28.14,28.18,70529.0,25.9586,26.0047,25.9402,25.9771,70529.0
2023-03-16 13:30:00,28.18,28.19,28.13,28.16,69470.0,25.9771,25.9863,25.931,25.9586,69470.0
2023-03-16 13:40:00,28.17,28.19,28.13,28.15,84767.0,25.9678,25.9863,25.931,25.9494,84767.0
2023-03-16 13:50:00,28.15,28.19,28.11,28.18,120586.0,25.9494,25.9863,25.9125,25.9771,120586.0
2023-03-16 14:00:00,28.18,28.19,28.11,28.18,114267.0,25.9771,25.9863,25.9125,25.9771,114267.0
2023-03-16 14:10:00,28.18,28.2,28.13,28.15,78358.0,25.9771,25.9955,25.931,25.9494,78358.0
2023-03-16 14:20:00,28.16,28.2,28.13,28.2,82598.0,25.9586,25.9955,25.931,25.9955,82598.0
2023-03-16 14:30:00,28.2,28.2,28.13,28.2,100812.0,25.9955,25.9955,25.931,25.9955,100812.0
2023-03-16 14:40:00,28.2,28.26,28.19,28.25,87523.0,25.9955,26.0508,25.9863,26.0416,87523.0
2023-03-16 14:50:00,28.25,28.3,28.24,28.3,108539.0,26.0416,26.0877,26.0324,26.0877,108539.0
2023-03-16 15:00:00,28.29,28.37,28.26,28.35,110391.0,26.0785,26.1522,26.0508,26.1338,110391.0
2023-03-16 15:10:00,28.35,28.37,28.3,28.34,119615.0,26.1338,26.1522,26.0877,26.1245,119615.0
2023-03-16 15:20:00,28.34,28.4,28.33,28.37,155258.0,26.1245,26.1799,26.1153,26.1522,155258.0
2023-03-16 15:30:00,28.37,28.38,28.29,28.32,187484.0,26.1522,26.1614,26.0785,26.1061,187484.0
2023-03-16 15:40:00,28.31,28.34,28.25,28.29,336946.0,26.0969,26.1245,26.0416,26.0785,336946.0
2023-03-16 15:50:00,28.28,28.34,28.21,28.3,749708.0,26.0692,26.1245,26.0047,26.0877,749708.0
2023-03-17 09:30:00,28.25,28.39,28.14,28.37,802635.0,26.0416,26.1706,25.9402,26.1522,802635.0
2023-03-17 09:40:00,28.38,28.43,28.26,28.28,142774.0,26.1614,26.2075,26.0508,26.0692,142774.0
2023-03-17 09:50:00,28.29,28.35,28.17,28.19,138379.0,26.0785,26.1338,25.9678,25.9863,138379.0
2023-03-17 10:00:00,28.19,28.36,28.19,28.22,191940.0,25.9863,26.143,25.9863,26.0139,191940.0
2023-03-17 10:10:00,28.22,28.23,28.1,28.1,134947.0,26.0139,26.0231,25.9033,25.9033,134947.0
2023-03-17 10:20:00,28.1,28.14,27.97,28.08,151933.0,25.9033,25.9402,25.7835,25.8849,151933.0
2023-03-17 10:30:00,28.08,28.12,27.98,28.03,96147.0,25.8849,25.9217,25.7927,25.8388,96147.0
2023-03-17 10:40:00,28.03,28.04,27.9,27.94,137245.0,25.8388,25.848,25.7189,25.7558,137245.0
2023-03-17 10:50:00,27.94,27.97,27.85,27.96,124265.0,25.7558,25.7835,25.6729,25.7743,124265.0
2023-03-17 11:00:00,27.96,27.98,27.86,27.95,109083.0,25.7743,25.7927,25.6821,25.765,109083.0
2023-03-17 11:10:00,27.95,28.0,27.9,27.99,102023.0,25.765,25.8111,25.7189,25.8019,102023.0
2023-03-17 11:20:00,28.0,28.02,27.84,27.91,114075.0,25.8111,25.8296,25.6636,25.7282,114075.0
2023-03-17 11:30:00,27.91,27.95,27.86,27.86,94334.0,25.7282,25.765,25.6821,25.6821,94334.0
2023-03-17 11:40:00,27.86,27.89,27.81,27.88,117439.0,25.6821,25.7097,25.636,25.7005,117439.0
2023-03-17 11:50:00,27.87,27.9,27.8,27.84,134483.0,25.6913,25.7189,25.6268,25.6636,134483.0
2023-03-17 12:00:00,27.85,27.96,27.84,27.95,127310.0,25.6729,25.7743,25.6636,25.765,127310.0
2023-03-17 12:10:00,27.95,27.97,27.89,27.9,106136.0,25.765,25.7835,25.7097,25.7189,106136.0
2023-03-17 12:20:00,27.9,27.93,27.86,27.92,84021.0,25.7189,25.7466,25.6821,25.7374,84021.0
2023-03-17 12:30:00,27.92,28.02,27.92,27.95,104404.0,25.7374,25.8296,25.7374,25.765,104404.0
2023-03-17 12:40:00,27.96,27.99,27.93,27.97,80553.0,25.7743,25.8019,25.7466,25.7835,80553.0
2023-03-17 12:50:00,27.97,28.01,27.92,27.94,75037.0,25.7835,25.8203,25.7374,25.7558,75037.0
2023-03-17 13:00:00,27.94,28.02,27.93,28.01,74803.0,25.7558,25.8296,25.7466,25.8203,74803.0
2023-03-17 13:10:00,28.01,28.08,28.0,28.08,101897.0,25.8203,25.8849,25.8111,25.8849,101897.0
2023-03-17 13:20:00,28.08,28.14,28.04,28.06,85359.0,25.8849,25.9402,25.848,25.8664,85359.0
2023-03-17 13:30:00,28.05,28.12,27.99,28.04,104152.0,25.8572,25.9217,25.8019,25.848,104152.0
2023-03-17 13:40:00,28.03,28.05,27.98,28.02,89207.0,25.8388,25.8572,25.7927,25.8296,89207.0
2023-03-17 13:50:00,28.02,28.04,27.97,28.01,73686.0,25.8296,25.848,25.7835,25.8203,73686.0
2023-03-17 14:00:00,28.01,28.07,27.95,27.99,107161.0,25.8203,25.8757,25.765,25.8019,107161.0
2023-03-17 14:10:00,27.99,27.99,27.87,27.94,249287.0,25.8019,25.8019,25.6913,25.7558,249287.0
2023-03-17 14:20:00,27.94,27.97,27.91,27.94,88068.0,25.7558,25.7835,25.7282,25.7558,88068.0
2023-03-17 14:30:00,27.94,27.99,27.93,27.96,86694.0,25.7558,25.8019,25.7466,25.7743,86694.0
2023-03-17 14:40:00,27.95,27.99,27.92,27.98,101877.0,25.765,25.8019,25.7374,25.7927,101877.0
2023-03-17 14:50:00,27.98,28.03,27.92,27.98,138295.0,25.7927,25.8388,25.7374,25.7927,138295.0
2023-03-17 15:00:00,27.98,28.03,27.94,28.02,118659.0,25.7927,25.8388,25.7558,25.8296,118659.0
2023-03-17 15:10:00,28.02,28.07,27.97,28.06,166920.0,25.8296,25.8757,25.7835,25.8664,166920.0
2023-03-17 15:20:00,28.06,28.1,28.02,28.09,146879.0,25.8664,25.9033,25.8296,25.8941,146879.0
2023-03-17 15:30:00,28.09,28.09,27.95,27.96,319824.0,25.8941,25.8941,25.765,25.7743,319824.0
2023-03-17 15:40:00,27.96,27.99,27.88,27.9,454000.0,25.7743,25.8019,25.7005,25.7189,454000.0
2023-03-17 15:50:00,27.89,28.11,27.84,28.03,1547604.0,25.7097,25.9125,25.6636,25.8388,1547604.0
2023-03-20 09:30:00,28.18,28.28,28.03,28.09,147981.0,25.9771,26.0692,25.8388,25.8941,147981.0
2023-03-20 09:40:00,28.1,28.23,28.07,28.23,126699.0,25.9033,26.0231,25.8757,26.0231,126699.0
2023-03-20 09:50:00,28.22,28.29,28.18,28.25,80631.0,26.0139,26.0785,25.9771,26.0416,80631.0
2023-03-20 10:00:00,28.24,28.41,28.24,28.35,110694.0,26.0324,26.1891,26.0324,26.1338,110694.0
2023-03-20 10:10:00,28.35,28.47,28.34,28.34,92022.0,26.1338,26.2444,26.1245,26.1245,92022.0
2023-03-20 10:20:00,28.35,28.55,28.35,28.54,125705.0,26.1338,26.3181,26.1338,26.3089,125705.0
2023-03-20 10:30:00,28.55,28.58,28.44,28.46,102688.0,26.3181,26.3458,26.2167,26.2352,102688.0
2023-03-20 10:40:00,28.45,28.51,28.42,28.45,88483.0,26.2259,26.2813,26.1983,26.2259,88483.0
2023-03-20 10:50:00,28.46,28.49,28.42,28.47,76080.0,26.2352,26.2628,26.1983,26.2444,76080.0
2023-03-20 11:00:00,28.48,28.57,28.47,28.53,79163.0,26.2536,26.3366,26.2444,26.2997,79163.0
2023-03-20 11:10:00,28.52,28.52,28.44,28.48,74749.0,26.2905,26.2905,26.2167,26.2536,74749.0
2023-03-20 11:20:00,28.48,28.6,28.47,28.59,72134.0,26.2536,26.3642,26.2444,26.355,72134.0
2023-03-20 11:30:00,28.6,28.65,28.57,28.64,47303.0,26.3642,26.4103,26.3366,26.4011,47303.0
2023-03-20 11:40:00,28.64,28.66,28.6,28.62,58517.0,26.4011,26.4195,26.3642,26.3827,58517.0
2023-03-20 11:50:00,28.62,28.66,28.59,28.59,75700.0,26.3827,26.4195,26.355,26.355,75700.0
2023-03-20 12:00:00,28.59,28.59,28.43,28.43,92903.0,26.355,26.355,26.2075,26.2075,92903.0
2023-03-20 12:10:00,28.43,28.43,28.3,28.32,73145.0,26.2075,26.2075,26.0877,26.1061,73145.0
2023-03-20 12:20:00,28.33,28.37,28.3,28.34,52208.0,26.1153,26.1522,26.0877,26.1245,52208.0
2023-03-20 12:30:00,28.35,28.37,28.29,28.34,60928.0,26.1338,26.1522,26.0785,26.1245,60928.0
2023-03-20 12:40:00,28.34,28.36,28.3,28.32,77691.0,26.1245,26.143,26.0877,26.1061,77691.0
2023-03-20 12:50:00,28.33,28.44,28.33,28.43,66090.0,26.1153,26.2167,26.1153,26.2075,66090.0
2023-03-20 13:00:00,28.43,28.46,28.41,28.44,72754.0,26.2075,26.2352,26.1891,26.2167,72754.0
2023-03-20 13:10:00,28.44,28.5,28.43,28.48,59565.0,26.2167,26.272,26.2075,26.2536,59565.0
2023-03-20 13:20:00,28.48,28.49,28.44,28.45,51650.0,26.2536,26.2628,26.2167,26.2259,51650.0
2023-03-20 13:30:00,28.46,28.48,28.43,28.46,77223.0,26.2352,26.2536,26.2075,26.2352,77223.0
2023-03-20 13:40:00,28.47,28.49,28.43,28.44,74228.0,26.2444,26.2628,26.2075,26.2167,74228.0
2023-03-20 13:50:00,28.43,28.44,28.36,28.37,89970.0,26.2075,26.2167,26.143,26.1522,89970.0
2023-03-20 14:00:00,28.36,28.37,28.27,28.28,141795.0,26.143,26.1522,26.06,26.0692,141795.0
2023-03-20 14:10:00,28.28,28.33,28.27,28.32,89984.0,26.0692,26.1153,26.06,26.1061,89984.0
2023-03-20 14:20:00,28.31,28.38,28.3,28.35,71827.0,26.0969,26.1614,26.0877,26.1338,71827.0
2023-03-20 14:30:00,28.35,28.35,28.22,28.24,87022.0,26.1338,26.1338,26.0139,26.0324,87022.0
2023-03-20 14:40:00,28.24,28.29,28.22,28.28,79496.0,26.0324,26.0785,26.0139,26.0692,79496.0
2023-03-20 14:50:00,28.27,28.33,28.25,28.25,68668.0,26.06,26.1153,26.0416,26.0416,68668.0
2023-03-20 15:00:00,28.26,28.29,28.23,28.27,81011.0,26.0508,26.0785,26.0231,26.06,81011.0
2023-03-20 15:10:00,28.27,28.34,28.25,28.34,112460.0,26.06,26.1245,26.0416,26.1245,112460.0
2023-03-20 15:20:00,28.33,28.34,28.22,28.23,184772.0,26.1153,26.1245,26.0139,26.0231,184772.0
2023-03-20 15:30:00,28.23,28.26,28.21,28.23,179627.0,26.0231,26.0508,26.0047,26.0231,179627.0
2023-03-20 15:40:00,28.22,28.24,28.18,28.23,280846.0,26.0139,26.0324,25.9771,26.0231,280846.0
2023-03-20 15:50:00,28.23,28.25,28.16,28.2,1089959.0,26.0231,26.0416,25.9586,25.9955,1089959.0
2023-03-21 09:30:00,28.53,28.79,28.49,28.74,255988.0,26.2997,26.5394,26.2628,26.4933,255988.0
2023-03-21 09:40:00,28.73,28.75,28.61,28.62,77108.0,26.4841,26.5025,26.3734,26.3827,77108.0
2023-03-21 09:50:00,28.62,28.71,28.61,28.7,58960.0,26.3827,26.4656,26.3734,26.4564,58960.0
2023-03-21 10:00:00,28.7,28.75,28.59,28.66,139840.0,26.4564,26.5025,26.355,26.4195,139840.0
2023-03-21 10:10:00,28.66,28.69,28.53,28.55,76538.0,26.4195,26.4472,26.2997,26.3181,76538.0
2023-03-21 10:20:00,28.55,28.55,28.42,28.46,120667.0,26.3181,26.3181,26.1983,26.2352,120667.0
2023-03-21 10:30:00,28.46,28.47,28.36,28.43,138963.0,26.2352,26.2444,26.143,26.2075,138963.0
2023-03-21 10:40:00,28.43,28.48,28.38,28.46,63889.0,26.2075,26.2536,26.1614,26.2352,63889.0
2023-03-21 10:50:00,28.46,28.47,28.28,28.31,107256.0,26.2352,26.2444,26.0692,26.0969,107256.0
2023-03-21 11:00:00,28.3,28.48,28.29,28.48,99017.0,26.0877,26.2536,26.0785,26.2536,99017.0
2023-03-21 11:10:00,28.48,28.53,28.45,28.52,57575.0,26.2536,26.2997,26.2259,26.2905,57575.0
2023-03-21 11:20:00,28.52,28.54,28.47,28.51,49454.0,26.2905,26.3089,26.2444,26.2813,49454.0
2023-03-21 11:30:00,28.51,28.53,28.42,28.45,62293.0,26.2813,26.2997,26.1983,26.2259,62293.0
2023-03-21 11:40:00,28.45,28.46,28.34,28.36,59566.0,26.2259,26.2352,26.1245,26.143,59566.0
2023-03-21 11:50:00,28.37,28.39,28.33,28.35,50291.0,26.1522,26.1706,26.1153,26.1338,50291.0
2023-03-21 12:00:00,28.34,28.4,28.33,28.38,50013.0,26.1245,26.1799,26.1153,26.1614,50013.0
2023-03-21 12:10:00,28.38,28.41,28.36,28.39,161950.0,26.1614,26.1891,26.143,26.1706,161950.0
2023-03-21 12:20:00,28.39,28.42,28.36,28.4,68581.0,26.1706,26.1983,26.143,26.1799,68581.0
2023-03-21 12:30:00,28.4,28.4,28.34,28.35,91668.0,26.1799,26.1799,26.1245,26.1338,91668.0
2023-03-21 12:40:00,28.34,28.39,28.33,28.37,45490.0,26.1245,26.1706,26.1153,26.1522,45490.0
2023-03-21 12:50:00,28.38,28.41,28.36,28.36,160000.0,26.1614,26.1891,26.143,26.143,160000.0
2023-03-21 13:00:00,28.37,28.39,28.35,28.39,45726.0,26.1522,26.1706,26.1338,26.1706,45726.0
2023-03-21 13:10:00,28.39,28.47,28.38,28.46,31155.0,26.1706,26.2444,26.1614,26.2352,31155.0
2023-03-21 13:20:00,28.46,28.56,28.46,28.55,59801.0,26.2352,26.3274,26.2352,26.3181,59801.0
2023-03-21 13:30:00,28.56,28.58,28.52,28.53,78417.0,26.3274,26.3458,26.2905,26.2997,78417.0
2023-03-21 13:40:00,28.52,28.53,28.5,28.52,35460.0,26.2905,26.2997,26.272,26.2905,35460.0
2023-03-21 13:50:00,28.52,28.53,28.45,28.46,34994.0,26.2905,26.2997,26.2259,26.2352,34994.0
2023-03-21 14:00:00,28.46,28.46,28.38,28.39,72267.0,26.2352,26.2352,26.1614,26.1706,72267.0
2023-03-21 14:10:00,28.39,28.4,28.32,28.32,95202.0,26.1706,26.1799,26.1061,26.1061,95202.0
2023-03-21 14:20:00,28.32,28.37,28.31,28.35,201806.0,26.1061,26.1522,26.0969,26.1338,201806.0
2023-03-21 14:30:00,28.35,28.41,28.35,28.38,127235.0,26.1338,26.1891,26.1338,26.1614,127235.0
2023-03-21 14:40:00,28.39,28.4,28.37,28.4,78983.0,26.1706,26.1799,26.1522,26.1799,78983.0
2023-03-21 14:50:00,28.4,28.4,28.36,28.39,92892.0,26.1799,26.1799,26.143,26.1706,92892.0
2023-03-21 15:00:00,28.39,28.48,28.38,28.48,129872.0,26.1706,26.2536,26.1614,26.2536,129872.0
2023-03-21 15:10:00,28.48,28.56,28.47,28.55,79431.0,26.2536,26.3274,26.2444,26.3181,79431.0
2023-03-21 15:20:00,28.55,28.58,28.51,28.53,94705.0,26.3181,26.3458,26.2813,26.2997,94705.0
2023-03-21 15:30:00,28.54,28.59,28.5,28.58,130120.0,26.3089,26.355,26.272,26.3458,130120.0
2023-03-21 15:40:00,28.59,28.63,28.57,28.6,187285.0,26.355,26.3919,26.3366,26.3642,187285.0
2023-03-21 15:50:00,28.59,28.63,28.57,28.6,534586.0,26.355,26.3919,26.3366,26.3642,534586.0
2023-03-22 09:30:00,28.6,28.63,28.46,28.61,134455.0,26.3642,26.3919,26.2352,26.3734,134455.0
2023-03-22 09:40:00,28.62,28.62,28.53,28.55,104813.0,26.3827,26.3827,26.2997,26.3181,104813.0
2023-03-22 09:50:00,28.55,28.61,28.53,28.58,76671.0,26.3181,26.3734,26.2997,26.3458,76671.0
2023-03-22 10:00:00,28.58,28.61,28.54,28.59,191800.0,26.3458,26.3734,26.3089,26.355,191800.0
2023-03-22 10:10:00,28.58,28.59,28.48,28.56,82599.0,26.3458,26.355,26.2536,26.3274,82599.0
2023-03-22 10:20:00,28.57,28.61,28.55,28.61,117269.0,26.3366,26.3734,26.3181,26.3734,117269.0
2023-03-22 10:30:00,28.61,28.62,28.54,28.58,52050.0,26.3734,26.3827,26.3089,26.3458,52050.0
2023-03-22 10:40:00,28.59,28.6,28.56,28.57,37758.0,26.355,26.3642,26.3274,26.3366,37758.0
2023-03-22 10:50:00,28.57,28.6,28.55,28.57,66265.0,26.3366,26.3642,26.3181,26.3366,66265.0
2023-03-22 11:00:00,28.57,28.58,28.48,28.49,40200.0,26.3366,26.3458,26.2536,26.2628,40200.0
2023-03-22 11:10:00,28.48,28.48,28.41,28.46,62081.0,26.2536,26.2536,26.1891,26.2352,62081.0
2023-03-22 11:20:00,28.46,28.48,28.45,28.46,65202.0,26.2352,26.2536,26.2259,26.2352,65202.0
2023-03-22 11:30:00,28.47,28.48,28.43,28.46,50575.0,26.2444,26.2536,26.2075,26.2352,50575.0
2023-03-22 11:40:00,28.46,28.49,28.45,28.49,54108.0,26.2352,26.2628,26.2259,26.2628,54108.0
2023-03-22 11:50:00,28.49,28.5,28.46,28.49,40931.0,26.2628,26.272,26.2352,26.2628,40931.0
2023-03-22 12:00:00,28.49,28.49,28.42,28.45,79880.0,26.2628,26.2628,26.1983,26.2259,79880.0
2023-03-22 12:10:00,28.44,28.45,28.38,28.41,26627.0,26.2167,26.2259,26.1614,26.1891,26627.0
2023-03-22 12:20:00,28.4,28.44,28.38,28.42,36557.0,26.1799,26.2167,26.1614,26.1983,36557.0
2023-03-22 12:30:00,28.41,28.43,28.36,28.38,32900.0,26.1891,26.2075,26.143,26.1614,32900.0
2023-03-22 12:40:00,28.39,28.4,28.36,28.39,26461.0,26.1706,26.1799,26.143,26.1706,26461.0
2023-03-22 12:50:00,28.39,28.41,28.37,28.38,36190.0,26.1706,26.1891,26.1522,26.1614,36190.0
2023-03-22 13:00:00,28.38,28.38,28.34,28.35,27347.0,26.1614,26.1614,26.1245,26.1338,27347.0
2023-03-22 13:10:00,28.36,28.41,28.35,28.41,33324.0,26.143,26.1891,26.1338,26.1891,33324.0
2023-03-22 13:20:00,28.4,28.41,28.38,28.4,30538.0,26.1799,26.1891,26.1614,26.1799,30538.0
2023-03-22 13:30:00,28.4,28.41,28.37,28.4,54719.0,26.1799,26.1891,26.1522,26.1799,54719.0
2023-03-22 13:40:00,28.4,28.41,28.35,28.36,44681.0,26.1799,26.1891,26.1338,26.143,44681.0
2023-03-22 13:50:00,28.36,28.4,28.32,28.39,86696.0,26.143,26.1799,26.1061,26.1706,86696.0
2023-03-22 14:00:00,28.4,28.66,28.39,28.54,138364.0,26.1799,26.4195,26.1706,26.3089,138364.0
2023-03-22 14:10:00,28.55,28.59,28.39,28.51,172089.0,26.3181,26.355,26.1706,26.2813,172089.0
2023-03-22 14:20:00,28.51,28.51,28.41,28.47,111853.0,26.2813,26.2813,26.1891,26.2444,111853.0
2023-03-22 14:30:00,28.48,28.54,28.24,28.43,150826.0,26.2536,26.3089,26.0324,26.2075,150826.0
2023-03-22 14:40:00,28.44,28.63,28.43,28.59,144242.0,26.2167,26.3919,26.2075,26.355,144242.0
2023-03-22 14:50:00,28.59,28.62,28.32,28.34,88806.0,26.355,26.3827,26.1061,26.1245,88806.0
2023-03-22 15:00:00,28.33,28.37,28.11,28.14,109958.0,26.1153,26.1522,25.9125,25.9402,109958.0
2023-03-22 15:10:00,28.16,28.3,28.1,28.25,101037.0,25.9586,26.0877,25.9033,26.0416,101037.0
2023-03-22 15:20:00,28.25,28.4,28.23,28.35,118602.0,26.0416,26.1799,26.0231,26.1338,118602.0
2023-03-22 15:30:00,28.35,28.37,28.17,28.19,292159.0,26.1338,26.1522,25.9678,25.9863,292159.0
2023-03-22 15:40:00,28.2,28.25,28.06,28.1,185626.0,25.9955,26.0416,25.8664,25.9033,185626.0
2023-03-22 15:50:00,28.09,28.1,27.83,27.85,472349.0,25.8941,25.9033,25.6544,25.6729,472349.0
2023-03-23 09:30:00,27.87,27.89,27.7,27.81,242573.0,25.6913,25.7097,25.5346,25.636,242573.0
2023-03-23 09:40:00,27.81,27.97,27.81,27.87,97876.0,25.636,25.7835,25.636,25.6913,97876.0
2023-03-23 09:50:00,27.87,27.91,27.82,27.85,77629.0,25.6913,25.7282,25.6452,25.6729,77629.0
2023-03-23 10:00:00,27.86,27.95,27.84,27.91,147155.0,25.6821,25.765,25.6636,25.7282,147155.0
2023-03-23 10:10:00,27.92,28.02,27.9,28.01,64645.0,25.7374,25.8296,25.7189,25.8203,64645.0
2023-03-23 10:20:00,28.01,28.09,27.97,28.02,66173.0,25.8203,25.8941,25.7835,25.8296,66173.0
2023-03-23 10:30:00,28.02,28.04,27.98,28.03,58421.0,25.8296,25.848,25.7927,25.8388,58421.0
2023-03-23 10:40:00,28.02,28.08,28.01,28.04,80630.0,25.8296,25.8849,25.8203,25.848,80630.0
2023-03-23 10:50:00,28.05,28.15,28.04,28.14,101104.0,25.8572,25.9494,25.848,25.9402,101104.0
2023-03-23 11:00:00,28.15,28.21,28.15,28.19,65408.0,25.9494,26.0047,25.9494,25.9863,65408.0
2023-03-23 11:10:00,28.19,28.21,28.16,28.16,50292.0,25.9863,26.0047,25.9586,25.9586,50292.0
2023-03-23 11:20:00,28.17,28.19,28.08,28.08,60850.0,25.9678,25.9863,25.8849,25.8849,60850.0
2023-03-23 11:30:00,28.09,28.16,28.09,28.11,67379.0,25.8941,25.9586,25.8941,25.9125,67379.0
2023-03-23 11:40:00,28.11,28.14,28.06,28.14,33516.0,25.9125,25.9402,25.8664,25.9402,33516.0
2023-03-23 11:50:00,28.14,28.19,28.13,28.14,63736.0,25.9402,25.9863,25.931,25.9402,63736.0
2023-03-23 12:00:00,28.14,28.15,28.09,28.12,34941.0,25.9402,25.9494,25.8941,25.9217,34941.0
2023-03-23 12:10:00,28.11,28.12,28.04,28.06,58621.0,25.9125,25.9217,25.848,25.8664,58621.0
2023-03-23 12:20:00,28.06,28.13,28.04,28.12,39227.0,25.8664,25.931,25.848,25.9217,39227.0
2023-03-23 12:30:00,28.12,28.15,28.09,28.09,26860.0,25.9217,25.9494,25.8941,25.8941,26860.0
2023-03-23 12:40:00,28.09,28.1,28.02,28.05,39033.0,25.8941,25.9033,25.8296,25.8572,39033.0
2023-03-23 12:50:00,28.05,28.06,28.01,28.05,42450.0,25.8572,25.8664,25.8203,25.8572,42450.0
2023-03-23 13:00:00,28.04,28.08,28.0,28.02,55897.0,25.848,25.8849,25.8111,25.8296,55897.0
2023-03-23 13:10:00,28.02,28.04,27.97,27.97,153833.0,25.8296,25.848,25.7835,25.7835,153833.0
2023-03-23 13:20:00,27.97,28.02,27.91,27.94,140818.0,25.7835,25.8296,25.7282,25.7558,140818.0
2023-03-23 13:30:00,27.94,28.01,27.93,28.01,46761.0,25.7558,25.8203,25.7466,25.8203,46761.0
2023-03-23 13:40:00,28.0,28.04,27.93,27.96,44360.0,25.8111,25.848,25.7466,25.7743,44360.0
2023-03-23 13:50:00,27.95,27.97,27.9,27.93,68342.0,25.765,25.7835,25.7189,25.7466,68342.0
2023-03-23 14:00:00,27.92,27.95,27.88,27.89,106949.0,25.7374,25.765,25.7005,25.7097,106949.0
2023-03-23 14:10:00,27.89,27.94,27.86,27.89,62825.0,25.7097,25.7558,25.6821,25.7097,62825.0
2023-03-23 14:20:00,27.89,27.9,27.73,27.73,50113.0,25.7097,25.7189,25.5622,25.5622,50113.0
2023-03-23 14:30:00,27.74,27.76,27.64,27.64,67567.0,25.5715,25.5899,25.4793,25.4793,67567.0
2023-03-23 14:40:00,27.65,27.65,27.53,27.57,90168.0,25.4885,25.4885,25.3779,25.4147,90168.0
2023-03-23 14:50:00,27.56,27.61,27.48,27.61,135692.0,25.4055,25.4516,25.3318,25.4516,135692.0
2023-03-23 15:00:00,27.61,27.81,27.61,27.75,235328.0,25.4516,25.636,25.4516,25.5807,235328.0
2023-03-23 15:10:00,27.75,27.78,27.59,27.6,109281.0,25.5807,25.6083,25.4332,25.4424,109281.0
2023-03-23 15:20:00,27.6,27.67,27.5,27.64,103031.0,25.4424,25.5069,25.3502,25.4793,103031.0
2023-03-23 15:30:00,27.64,27.71,27.59,27.68,120277.0,25.4793,25.5438,25.4332,25.5161,120277.0
2023-03-23 15:40:00,27.68,27.78,27.65,27.71,147754.0,25.5161,25.6083,25.4885,25.5438,147754.0
2023-03-23 15:50:00,27.71,27.83,27.7,27.72,531759.0,25.5438,25.6544,25.5346,25.553,531759.0
2023-03-24 09:30:00,27.56,27.59,27.29,27.39,175293.0,25.4055,25.4332,25.1566,25.2488,175293.0
2023-03-24 09:40:00,27.39,27.44,27.24,27.28,91332.0,25.2488,25.2949,25.1105,25.1474,91332.0
2023-03-24 09:50:00,27.27,27.44,27.27,27.44,98452.0,25.1382,25.2949,25.1382,25.2949,98452.0
2023-03-24 10:00:00,27.44,27.52,27.41,27.47,255064.0,25.2949,25.3687,25.2673,25.3226,255064.0
2023-03-24 10:10:00,27.48,27.6,27.41,27.43,132545.0,25.3318,25.4424,25.2673,25.2857,132545.0
2023-03-24 10:20:00,27.43,27.5,27.35,27.49,106013.0,25.2857,25.3502,25.2119,25.341,106013.0
2023-03-24 10:30:00,27.49,27.56,27.48,27.52,130226.0,25.341,25.4055,25.3318,25.3687,130226.0
2023-03-24 10:40:00,27.52,27.52,27.4,27.43,92822.0,25.3687,25.3687,25.258,25.2857,92822.0
2023-03-24 10:50:00,27.42,27.51,27.4,27.47,56938.0,25.2765,25.3594,25.258,25.3226,56938.0
2023-03-24 11:00:00,27.48,27.51,27.39,27.39,63407.0,25.3318,25.3594,25.2488,25.2488,63407.0
2023-03-24 11:10:00,27.39,27.39,27.3,27.32,117489.0,25.2488,25.2488,25.1658,25.1843,117489.0
2023-03-24 11:20:00,27.32,27.36,27.28,27.3,91226.0,25.1843,25.2212,25.1474,25.1658,91226.0
2023-03-24 11:30:00,27.29,27.33,27.26,27.31,82757.0,25.1566,25.1935,25.129,25.1751,82757.0
2023-03-24 11:40:00,27.31,27.48,27.31,27.44,74633.0,25.1751,25.3318,25.1751,25.2949,74633.0
2023-03-24 11:50:00,27.44,27.47,27.38,27.45,62838.0,25.2949,25.3226,25.2396,25.3041,62838.0
2023-03-24 12:00:00,27.46,27.5,27.42,27.42,89005.0,25.3133,25.3502,25.2765,25.2765,89005.0
2023-03-24 12:10:00,27.43,27.45,27.37,27.41,49836.0,25.2857,25.3041,25.2304,25.2673,49836.0
2023-03-24 12:20:00,27.41,27.45,27.39,27.42,65061.0,25.2673,25.3041,25.2488,25.2765,65061.0
2023-03-24 12:30:00,27.42,27.5,27.41,27.46,78700.0,25.2765,25.3502,25.2673,25.3133,78700.0
2023-03-24 12:40:00,27.46,27.62,27.46,27.6,68591.0,25.3133,25.4608,25.3133,25.4424,68591.0
2023-03-24 12:50:00,27.6,27.62,27.55,27.57,59620.0,25.4424,25.4608,25.3963,25.4147,59620.0
2023-03-24 13:00:00,27.57,27.6,27.52,27.53,73069.0,25.4147,25.4424,25.3687,25.3779,73069.0
2023-03-24 13:10:00,27.53,27.57,27.51,27.53,55492.0,25.3779,25.4147,25.3594,25.3779,55492.0
2023-03-24 13:20:00,27.52,27.63,27.52,27.59,78090.0,25.3687,25.4701,25.3687,25.4332,78090.0
2023-03-24 13:30:00,27.6,27.63,27.57,27.61,120946.0,25.4424,25.4701,25.4147,25.4516,120946.0
2023-03-24 13:40:00,27.62,27.65,27.54,27.55,180164.0,25.4608,25.4885,25.3871,25.3963,180164.0
2023-03-24 13:50:00,27.56,27.56,27.51,27.54,47227.0,25.4055,25.4055,25.3594,25.3871,47227.0
2023-03-24 14:00:00,27.55,27.6,27.54,27.58,51313.0,25.3963,25.4424,25.3871,25.424,51313.0
2023-03-24 14:10:00,27.58,27.62,27.56,27.58,59025.0,25.424,25.4608,25.4055,25.424,59025.0
2023-03-24 14:20:00,27.58,27.59,27.52,27.55,56960.0,25.424,25.4332,25.3687,25.3963,56960.0
2023-03-24 14:30:00,27.55,27.61,27.54,27.61,69432.0,25.3963,25.4516,25.3871,25.4516,69432.0
2023-03-24 14:40:00,27.6,27.64,27.59,27.62,79234.0,25.4424,25.4793,25.4332,25.4608,79234.0
2023-03-24 14:50:00,27.63,27.63,27.59,27.61,57149.0,25.4701,25.4701,25.4332,25.4516,57149.0
2023-03-24 15:00:00,27.61,27.62,27.53,27.54,64382.0,25.4516,25.4608,25.3779,25.3871,64382.0
2023-03-24 15:10:00,27.53,27.6,27.52,27.6,110022.0,25.3779,25.4424,25.3687,25.4424,110022.0
2023-03-24 15:20:00,27.6,27.68,27.59,27.65,100428.0,25.4424,25.5161,25.4332,25.4885,100428.0
2023-03-24 15:30:00,27.65,27.72,27.64,27.67,144929.0,25.4885,25.553,25.4793,25.5069,144929.0
2023-03-24 15:40:00,27.68,27.72,27.66,27.7,221042.0,25.5161,25.553,25.4977,25.5346,221042.0
2023-03-24 15:50:00,27.69,27.76,27.63,27.74,623098.0,25.5254,25.5899,25.4701,25.5715,623098.0
2023-03-27 09:30:00,27.97,27.98,27.87,27.88,123296.0,25.7835,25.7927,25.6913,25.7005,123296.0
2023-03-27 09:40:00,27.89,27.98,27.88,27.93,75052.0,25.7097,25.7927,25.7005,25.7466,75052.0
2023-03-27 09:50:00,27.93,27.99,27.87,27.92,139716.0,25.7466,25.8019,25.6913,25.7374,139716.0
2023-03-27 10:00:00,27.92,27.92,27.84,27.88,76799.0,25.7374,25.7374,25.6636,25.7005,76799.0
2023-03-27 10:10:00,27.88,27.89,27.8,27.81,81061.0,25.7005,25.7097,25.6268,25.636,81061.0
2023-03-27 10:20:00,27.8,27.85,27.8,27.8,49900.0,25.6268,25.6729,25.6268,25.6268,49900.0
2023-03-27 10:30:00,27.8,27.85,27.76,27.85,35646.0,25.6268,25.6729,25.5899,25.6729,35646.0
2023-03-27 10:40:00,27.85,27.86,27.81,27.84,52233.0,25.6729,25.6821,25.636,25.6636,52233.0
2023-03-27 10:50:00,27.85,27.88,27.8,27.82,34858.0,25.6729,25.7005,25.6268,25.6452,34858.0
2023-03-27 11:00:00,27.82,27.85,27.76,27.79,40636.0,25.6452,25.6729,25.5899,25.6175,40636.0
2023-03-27 11:10:00,27.78,27.83,27.77,27.8,41422.0,25.6083,25.6544,25.5991,25.6268,41422.0
2023-03-27 11:20:00,27.8,27.85,27.77,27.83,177478.0,25.6268,25.6729,25.5991,25.6544,177478.0
2023-03-27 11:30:00,27.83,27.86,27.82,27.83,38943.0,25.6544,25.6821,25.6452,25.6544,38943.0
2023-03-27 11:40:00,27.83,27.84,27.79,27.83,26718.0,25.6544,25.6636,25.6175,25.6544,26718.0
2023-03-27 11:50:00,27.83,27.83,27.74,27.77,38256.0,25.6544,25.6544,25.5715,25.5991,38256.0
2023-03-27 12:00:00,27.77,27.84,27.76,27.8,65182.0,25.5991,25.6636,25.5899,25.6268,65182.0
2023-03-27 12:10:00,27.81,27.93,27.81,27.93,73880.0,25.636,25.7466,25.636,25.7466,73880.0
2023-03-27 12:20:00,27.92,27.99,27.92,27.97,51349.0,25.7374,25.8019,25.7374,25.7835,51349.0
2023-03-27 12:30:00,27.98,27.99,27.93,27.94,22320.0,25.7927,25.8019,25.7466,25.7558,22320.0
2023-03-27 12:40:00,27.93,27.96,27.9,27.95,26423.0,25.7466,25.7743,25.7189,25.765,26423.0
2023-03-27 12:50:00,27.95,27.97,27.92,27.95,25294.0,25.765,25.7835,25.7374,25.765,25294.0
2023-03-27 13:00:00,27.95,27.97,27.92,27.94,48597.0,25.765,25.7835,25.7374,25.7558,48597.0
2023-03-27 13:10:00,27.94,27.95,27.89,27.95,33184.0,25.7558,25.765,25.7097,25.765,33184.0
2023-03-27 13:20:00,27.94,28.04,27.94,28.03,67602.0,25.7558,25.848,25.7558,25.8388,67602.0
2023-03-27 13:30:00,28.03,28.04,28.0,28.04,53078.0,25.8388,25.848,25.8111,25.848,53078.0
2023-03-27 13:40:00,28.04,28.09,28.03,28.04,69148.0,25.848,25.8941,25.8388,25.848,69148.0
2023-03-27 13:50:00,28.04,28.05,28.01,28.02,31357.0,25.848,25.8572,25.8203,25.8296,31357.0
2023-03-27 14:00:00,28.02,28.02,27.95,27.96,23630.0,25.8296,25.8296,25.765,25.7743,23630.0
2023-03-27 14:10:00,27.95,27.99,27.94,27.99,21805.0,25.765,25.8019,25.7558,25.8019,21805.0
2023-03-27 14:20:00,27.99,28.03,27.98,28.0,38838.0,25.8019,25.8388,25.7927,25.8111,38838.0
2023-03-27 14:30:00,28.01,28.06,28.01,28.04,35161.0,25.8203,25.8664,25.8203,25.848,35161.0
2023-03-27 14:40:00,28.03,28.05,28.01,28.04,26137.0,25.8388,25.8572,25.8203,25.848,26137.0
2023-03-27 14:50:00,28.04,28.05,28.02,28.05,38393.0,25.848,25.8572,25.8296,25.8572,38393.0
2023-03-27 15:00:00,28.04,28.07,27.99,28.01,47723.0,25.848,25.8757,25.8019,25.8203,47723.0
2023-03-27 15:10:00,28.01,28.03,27.99,28.01,50648.0,25.8203,25.8388,25.8019,25.8203,50648.0
2023-03-27 15:20:00,28.01,28.06,27.98,28.04,33546.0,25.8203,25.8664,25.7927,25.848,33546.0
2023-03-27 15:30:00,28.05,28.06,27.96,27.98,70339.0,25.8572,25.8664,25.7743,25.7927,70339.0
2023-03-27 15:40:00,27.98,27.99,27.94,27.95,115867.0,25.7927,25.8019,25.7558,25.765,115867.0
2023-03-27 15:50:00,27.95,27.98,27.89,27.9,472240.0,25.765,25.7927,25.7097,25.7189,472240.0
2023-03-28 09:30:00,27.77,27.8,27.64,27.72,127534.0,25.5991,25.6268,25.4793,25.553,127534.0
2023-03-28 09:40:00,27.71,27.8,27.66,27.7,79029.0,25.5438,25.6268,25.4977,25.5346,79029.0
2023-03-28 09:50:00,27.7,27.72,27.58,27.59,91981.0,25.5346,25.553,25.424,25.4332,91981.0
2023-03-28 10:00:00,27.58,27.67,27.52,27.67,143073.0,25.424,25.5069,25.3687,25.5069,143073.0
2023-03-28 10:10:00,27.67,27.72,27.66,27.7,60052.0,25.5069,25.553,25.4977,25.5346,60052.0
2023-03-28 10:20:00,27.7,27.7,27.58,27.6,53156.0,25.5346,25.5346,25.424,25.4424,53156.0
2023-03-28 10:30:00,27.61,27.61,27.46,27.5,59179.0,25.4516,25.4516,25.3133,25.3502,59179.0
2023-03-28 10:40:00,27.51,27.55,27.5,27.54,28923.0,25.3594,25.3963,25.3502,25.3871,28923.0
2023-03-28 10:50:00,27.53,27.57,27.51,27.56,42699.0,25.3779,25.4147,25.3594,25.4055,42699.0
2023-03-28 11:00:00,27.56,27.62,27.56,27.58,42358.0,25.4055,25.4608,25.4055,25.424,42358.0
2023-03-28 11:10:00,27.58,27.61,27.56,27.57,59161.0,25.424,25.4516,25.4055,25.4147,59161.0
2023-03-28 11:20:00,27.57,27.6,27.54,27.59,46783.0,25.4147,25.4424,25.3871,25.4332,46783.0
2023-03-28 11:30:00,27.59,27.65,27.58,27.64,48083.0,25.4332,25.4885,25.424,25.4793,48083.0
2023-03-28 11:40:00,27.64,27.65,27.55,27.55,42356.0,25.4793,25.4885,25.3963,25.3963,42356.0
2023-03-28 11:50:00,27.55,27.6,27.54,27.59,35324.0,25.3963,25.4424,25.3871,25.4332,35324.0
2023-03-28 12:00:00,27.6,27.6,27.56,27.58,49516.0,25.4424,25.4424,25.4055,25.424,49516.0
2023-03-28 12:10:00,27.58,27.63,27.55,27.63,91474.0,25.424,25.4701,25.3963,25.4701,91474.0
2023-03-28 12:20:00,27.63,27.65,27.61,27.63,76482.0,25.4701,25.4885,25.4516,25.4701,76482.0
2023-03-28 12:30:00,27.63,27.7,27.6,27.69,58443.0,25.4701,25.5346,25.4424,25.5254,58443.0
2023-03-28 12:40:00,27.69,27.7,27.64,27.67,61538.0,25.5254,25.5346,25.4793,25.5069,61538.0
2023-03-28 12:50:00,27.67,27.68,27.62,27.63,53817.0,25.5069,25.5161,25.4608,25.4701,53817.0
2023-03-28 13:00:00,27.63,27.65,27.56,27.56,85316.0,25.4701,25.4885,25.4055,25.4055,85316.0
2023-03-28 13:10:00,27.55,27.57,27.51,27.54,65148.0,25.3963,25.4147,25.3594,25.3871,65148.0
2023-03-28 13:20:00,27.55,27.55,27.5,27.53,92603.0,25.3963,25.3963,25.3502,25.3779,92603.0
2023-03-28 13:30:00,27.54,27.56,27.48,27.49,46507.0,25.3871,25.4055,25.3318,25.341,46507.0
2023-03-28 13:40:00,27.49,27.49,27.44,27.45,59828.0,25.341,25.341,25.2949,25.3041,59828.0
2023-03-28 13:50:00,27.45,27.46,27.42,27.42,43600.0,25.3041,25.3133,25.2765,25.2765,43600.0
2023-03-28 14:00:00,27.42,27.49,27.42,27.47,60284.0,25.2765,25.341,25.2765,25.3226,60284.0
2023-03-28 14:10:00,27.47,27.53,27.47,27.5,42461.0,25.3226,25.3779,25.3226,25.3502,42461.0
2023-03-28 14:20:00,27.49,27.51,27.46,27.49,47488.0,25.341,25.3594,25.3133,25.341,47488.0
2023-03-28 14:30:00,27.48,27.49,27.45,27.47,46015.0,25.3318,25.341,25.3041,25.3226,46015.0
2023-03-28 14:40:00,27.46,27.53,27.46,27.5,69906.0,25.3133,25.3779,25.3133,25.3502,69906.0
2023-03-28 14:50:00,27.5,27.54,27.49,27.53,48774.0,25.3502,25.3871,25.341,25.3779,48774.0
2023-03-28 15:00:00,27.53,27.6,27.51,27.58,141145.0,25.3779,25.4424,25.3594,25.424,141145.0
2023-03-28 15:10:00,27.59,27.6,27.55,27.57,104036.0,25.4332,25.4424,25.3963,25.4147,104036.0
2023-03-28 15:20:00,27.57,27.6,27.56,27.58,91302.0,25.4147,25.4424,25.4055,25.424,91302.0
2023-03-28 15:30:00,27.57,27.65,27.54,27.64,154512.0,25.4147,25.4885,25.3871,25.4793,154512.0
2023-03-28 15:40:00,27.64,27.65,27.6,27.64,144590.0,25.4793,25.4885,25.4424,25.4793,144590.0
2023-03-28 15:50:00,27.64,27.68,27.61,27.62,375062.0,25.4793,25.5161,25.4516,25.4608,375062.0
2023-03-29 09:30:00,28.05,28.15,28.05,28.08,147841.0,25.8572,25.9494,25.8572,25.8849,147841.0
2023-03-29 09:40:00,28.08,28.2,28.07,28.16,163910.0,25.8849,25.9955,25.8757,25.9586,163910.0
2023-03-29 09:50:00,28.16,28.2,28.1,28.11,133612.0,25.9586,25.9955,25.9033,25.9125,133612.0
2023-03-29 10:00:00,28.11,28.14,28.05,28.05,123575.0,25.9125,25.9402,25.8572,25.8572,123575.0
2023-03-29 10:10:00,28.05,28.14,28.01,28.13,104622.0,25.8572,25.9402,25.8203,25.931,104622.0
2023-03-29 10:20:00,28.13,28.17,28.12,28.13,54582.0,25.931,25.9678,25.9217,25.931,54582.0
2023-03-29 10:30:00,28.14,28.14,28.07,28.07,40073.0,25.9402,25.9402,25.8757,25.8757,40073.0
2023-03-29 10:40:00,28.07,28.08,27.97,27.99,49685.0,25.8757,25.8849,25.7835,25.8019,49685.0
2023-03-29 10:50:00,28.0,28.09,27.99,28.09,139401.0,25.8111,25.8941,25.8019,25.8941,139401.0
2023-03-29 11:00:00,28.08,28.19,28.04,28.18,222780.0,25.8849,25.9863,25.848,25.9771,222780.0
2023-03-29 11:10:00,28.17,28.21,28.12,28.14,96387.0,25.9678,26.0047,25.9217,25.9402,96387.0
2023-03-29 11:20:00,28.14,28.19,28.13,28.19,77019.0,25.9402,25.9863,25.931,25.9863,77019.0
2023-03-29 11:30:00,28.19,28.24,28.18,28.2,63647.0,25.9863,26.0324,25.9771,25.9955,63647.0
2023-03-29 11:40:00,28.19,28.21,28.18,28.18,67983.0,25.9863,26.0047,25.9771,25.9771,67983.0
2023-03-29 11:50:00,28.19,28.21,28.17,28.21,52171.0,25.9863,26.0047,25.9678,26.0047,52171.0
2023-03-29 12:00:00,28.2,28.23,28.15,28.17,95454.0,25.9955,26.0231,25.9494,25.9678,95454.0
2023-03-29 12:10:00,28.18,28.19,28.15,28.17,32996.0,25.9771,25.9863,25.9494,25.9678,32996.0
2023-03-29 12:20:00,28.17,28.19,28.14,28.14,37755.0,25.9678,25.9863,25.9402,25.9402,37755.0
2023-03-29 12:30:00,28.14,28.15,28.1,28.11,56338.0,25.9402,25.9494,25.9033,25.9125,56338.0
2023-03-29 12:40:00,28.1,28.11,28.03,28.08,48983.0,25.9033,25.9125,25.8388,25.8849,48983.0
2023-03-29 12:50:00,28.08,28.14,28.08,28.11,29235.0,25.8849,25.9402,25.8849,25.9125,29235.0
2023-03-29 13:00:00,28.11,28.15,28.09,28.14,20011.0,25.9125,25.9494,25.8941,25.9402,20011.0
2023-03-29 13:10:00,28.15,28.17,28.13,28.14,27962.0,25.9494,25.9678,25.931,25.9402,27962.0
2023-03-29 13:20:00,28.13,28.16,28.11,28.16,25866.0,25.931,25.9586,25.9125,25.9586,25866.0
2023-03-29 13:30:00,28.15,28.17,28.09,28.09,50211.0,25.9494,25.9678,25.8941,25.8941,50211.0
2023-03-29 13:40:00,28.1,28.12,28.08,28.12,25571.0,25.9033,25.9217,25.8849,25.9217,25571.0
2023-03-29 13:50:00,28.12,28.14,28.08,28.09,30537.0,25.9217,25.9402,25.8849,25.8941,30537.0
2023-03-29 14:00:00,28.1,28.12,28.06,28.1,42333.0,25.9033,25.9217,25.8664,25.9033,42333.0
2023-03-29 14:10:00,28.1,28.12,28.07,28.11,49928.0,25.9033,25.9217,25.8757,25.9125,49928.0
2023-03-29 14:20:00,28.11,28.15,28.08,28.14,51297.0,25.9125,25.9494,25.8849,25.9402,51297.0
2023-03-29 14:30:00,28.14,28.16,28.12,28.15,46802.0,25.9402,25.9586,25.9217,25.9494,46802.0
2023-03-29 14:40:00,28.16,28.19,28.14,28.19,33913.0,25.9586,25.9863,25.9402,25.9863,33913.0
2023-03-29 14:50:00,28.19,28.27,28.17,28.26,193220.0,25.9863,26.06,25.9678,26.0508,193220.0
2023-03-29 15:00:00,28.26,28.28,28.23,28.26,75651.0,26.0508,26.0692,26.0231,26.0508,75651.0
2023-03-29 15:10:00,28.26,28.33,28.24,28.32,54152.0,26.0508,26.1153,26.0324,26.1061,54152.0
2023-03-29 15:20:00,28.32,28.34,28.31,28.34,69609.0,26.1061,26.1245,26.0969,26.1245,69609.0
2023-03-29 15:30:00,28.33,28.33,28.24,28.25,108128.0,26.1153,26.1153,26.0324,26.0416,108128.0
2023-03-29 15:40:00,28.25,28.31,28.23,28.3,174500.0,26.0416,26.0969,26.0231,26.0877,174500.0
2023-03-29 15:50:00,28.29,28.31,28.24,28.31,478076.0,26.0785,26.0969,26.0324,26.0969,478076.0
2023-03-30 09:30:00,28.63,28.65,28.53,28.58,149184.0,26.3919,26.4103,26.2997,26.3458,149184.0
2023-03-30 09:40:00,28.59,28.72,28.55,28.68,83299.0,26.355,26.4748,26.3181,26.438,83299.0
2023-03-30 09:50:00,28.68,28.7,28.63,28.69,38133.0,26.438,26.4564,26.3919,26.4472,38133.0
2023-03-30 10:00:00,28.69,28.73,28.63,28.64,53055.0,26.4472,26.4841,26.3919,26.4011,53055.0
2023-03-30 10:10:00,28.64,28.68,28.56,28.68,60900.0,26.4011,26.438,26.3274,26.438,60900.0
2023-03-30 10:20:00,28.67,28.79,28.67,28.77,108197.0,26.4288,26.5394,26.4288,26.5209,108197.0
2023-03-30 10:30:00,28.77,28.83,28.73,28.83,66631.0,26.5209,26.5762,26.4841,26.5762,66631.0
2023-03-30 10:40:00,28.82,28.89,28.81,28.87,81832.0,26.567,26.6316,26.5578,26.6131,81832.0
2023-03-30 10:50:00,28.87,28.87,28.8,28.84,76632.0,26.6131,26.6131,26.5486,26.5855,76632.0
2023-03-30 11:00:00,28.84,28.9,28.79,28.9,137796.0,26.5855,26.6408,26.5394,26.6408,137796.0
2023-03-30 11:10:00,28.9,28.95,28.85,28.89,184764.0,26.6408,26.6869,26.5947,26.6316,184764.0
2023-03-30 11:20:00,28.89,28.92,28.84,28.9,64466.0,26.6316,26.6592,26.5855,26.6408,64466.0
2023-03-30 11:30:00,28.89,28.89,28.82,28.86,45059.0,26.6316,26.6316,26.567,26.6039,45059.0
2023-03-30 11:40:00,28.87,28.9,28.82,28.83,123452.0,26.6131,26.6408,26.567,26.5762,123452.0
2023-03-30 11:50:00,28.83,28.88,28.78,28.87,78608.0,26.5762,26.6223,26.5302,26.6131,78608.0
2023-03-30 12:00:00,28.87,28.87,28.82,28.85,59031.0,26.6131,26.6131,26.567,26.5947,59031.0
2023-03-30 12:10:00,28.85,28.87,28.8,28.84,96107.0,26.5947,26.6131,26.5486,26.5855,96107.0
2023-03-30 12:20:00,28.84,28.92,28.83,28.91,92763.0,26.5855,26.6592,26.5762,26.65,92763.0
2023-03-30 12:30:00,28.9,28.91,28.84,28.85,72836.0,26.6408,26.65,26.5855,26.5947,72836.0
2023-03-30 12:40:00,28.85,28.86,28.81,28.84,63648.0,26.5947,26.6039,26.5578,26.5855,63648.0
2023-03-30 12:50:00,28.83,28.84,28.81,28.82,34564.0,26.5762,26.5855,26.5578,26.567,34564.0
2023-03-30 13:00:00,28.82,28.87,28.81,28.84,53210.0,26.567,26.6131,26.5578,26.5855,53210.0
2023-03-30 13:10:00,28.84,28.85,28.79,28.84,53595.0,26.5855,26.5947,26.5394,26.5855,53595.0
2023-03-30 13:20:00,28.84,28.89,28.81,28.82,76262.0,26.5855,26.6316,26.5578,26.567,76262.0
2023-03-30 13:30:00,28.82,28.82,28.74,28.75,35933.0,26.567,26.567,26.4933,26.5025,35933.0
2023-03-30 13:40:00,28.76,28.77,28.72,28.75,45323.0,26.5117,26.5209,26.4748,26.5025,45323.0
2023-03-30 13:50:00,28.75,28.79,28.75,28.79,30365.0,26.5025,26.5394,26.5025,26.5394,30365.0
2023-03-30 14:00:00,28.79,28.82,28.78,28.8,35940.0,26.5394,26.567,26.5302,26.5486,35940.0
2023-03-30 14:10:00,28.8,28.85,28.78,28.84,57574.0,26.5486,26.5947,26.5302,26.5855,57574.0
2023-03-30 14:20:00,28.83,28.87,28.83,28.85,57592.0,26.5762,26.6131,26.5762,26.5947,57592.0
2023-03-30 14:30:00,28.85,28.88,28.83,28.85,61748.0,26.5947,26.6223,26.5762,26.5947,61748.0
2023-03-30 14:40:00,28.85,28.85,28.8,28.82,51075.0,26.5947,26.5947,26.5486,26.567,51075.0
2023-03-30 14:50:00,28.82,28.82,28.8,28.82,39384.0,26.567,26.567,26.5486,26.567,39384.0
2023-03-30 15:00:00,28.82,28.85,28.79,28.8,85246.0,26.567,26.5947,26.5394,26.5486,85246.0
2023-03-30 15:10:00,28.81,28.84,28.8,28.83,60323.0,26.5578,26.5855,26.5486,26.5762,60323.0
2023-03-30 15:20:00,28.83,28.86,28.81,28.85,73089.0,26.5762,26.6039,26.5578,26.5947,73089.0
2023-03-30 15:30:00,28.85,28.87,28.83,28.85,114111.0,26.5947,26.6131,26.5762,26.5947,114111.0
2023-03-30 15:40:00,28.85,28.85,28.8,28.82,164414.0,26.5947,26.5947,26.5486,26.567,164414.0
2023-03-30 15:50:00,28.82,28.9,28.81,28.9,509794.0,26.567,26.6408,26.5578,26.6408,509794.0
2023-03-31 09:30:00,28.95,29.08,28.95,29.06,176675.0,26.6869,26.8067,26.6869,26.7883,176675.0
2023-03-31 09:40:00,29.07,29.16,29.05,29.13,46796.0,26.7975,26.8804,26.779,26.8528,46796.0
2023-03-31 09:50:00,29.13,29.14,29.05,29.06,32996.0,26.8528,26.862,26.779,26.7883,32996.0
2023-03-31 10:00:00,29.06,29.08,29.0,29.03,45633.0,26.7883,26.8067,26.733,26.7606,45633.0
2023-03-31 10:10:00,29.04,29.06,28.99,29.01,56984.0,26.7698,26.7883,26.7237,26.7422,56984.0
2023-03-31 10:20:00,29.01,29.06,28.99,29.01,67903.0,26.7422,26.7883,26.7237,26.7422,67903.0
2023-03-31 10:30:00,29.01,29.06,28.99,29.01,58690.0,26.7422,26.7883,26.7237,26.7422,58690.0
2023-03-31 10:40:00,29.01,29.03,28.99,29.02,77709.0,26.7422,26.7606,26.7237,26.7514,77709.0
2023-03-31 10:50:00,29.02,29.08,28.99,29.05,58949.0,26.7514,26.8067,26.7237,26.779,58949.0
2023-03-31 11:00:00,29.06,29.08,29.05,29.06,52536.0,26.7883,26.8067,26.779,26.7883,52536.0
2023-03-31 11:10:00,29.07,29.1,29.05,29.07,53437.0,26.7975,26.8251,26.779,26.7975,53437.0
2023-03-31 11:20:00,29.07,29.13,29.07,29.11,79528.0,26.7975,26.8528,26.7975,26.8344,79528.0
2023-03-31 11:30:00,29.11,29.14,29.1,29.13,54035.0,26.8344,26.862,26.8251,26.8528,54035.0
2023-03-31 11:40:00,29.13,29.16,29.12,29.13,50692.0,26.8528,26.8804,26.8436,26.8528,50692.0
2023-03-31 11:50:00,29.13,29.14,29.11,29.14,42092.0,26.8528,26.862,26.8344,26.862,42092.0
2023-03-31 12:00:00,29.14,29.16,29.13,29.15,29316.0,26.862,26.8804,26.8528,26.8712,29316.0
2023-03-31 12:10:00,29.15,29.19,29.14,29.17,74790.0,26.8712,26.9081,26.862,26.8897,74790.0
2023-03-31 12:20:00,29.17,29.18,29.14,29.16,66248.0,26.8897,26.8989,26.862,26.8804,66248.0
2023-03-31 12:30:00,29.16,29.26,29.16,29.24,211817.0,26.8804,26.9726,26.8804,26.9542,211817.0
2023-03-31 12:40:00,29.25,29.27,29.21,29.26,89169.0,26.9634,26.9818,26.9265,26.9726,89169.0
2023-03-31 12:50:00,29.26,29.27,29.22,29.25,113190.0,26.9726,26.9818,26.9358,26.9634,113190.0
2023-03-31 13:00:00,29.26,29.26,29.2,29.24,91369.0,26.9726,26.9726,26.9173,26.9542,91369.0
2023-03-31 13:10:00,29.25,29.25,29.17,29.18,60722.0,26.9634,26.9634,26.8897,26.8989,60722.0
2023-03-31 13:20:00,29.17,29.19,29.16,29.16,33796.0,26.8897,26.9081,26.8804,26.8804,33796.0
2023-03-31 13:30:00,29.16,29.18,29.14,29.18,36081.0,26.8804,26.8989,26.862,26.8989,36081.0
2023-03-31 13:40:00,29.18,29.19,29.15,29.16,55559.0,26.8989,26.9081,26.8712,26.8804,55559.0
2023-03-31 13:50:00,29.16,29.2,29.14,29.2,84728.0,26.8804,26.9173,26.862,26.9173,84728.0
2023-03-31 14:00:00,29.19,29.2,29.13,29.13,92529.0,26.9081,26.9173,26.8528,26.8528,92529.0
2023-03-31 14:10:00,29.14,29.15,29.11,29.13,84055.0,26.862,26.8712,26.8344,26.8528,84055.0
2023-03-31 14:20:00,29.12,29.14,29.1,29.12,64652.0,26.8436,26.862,26.8251,26.8436,64652.0
2023-03-31 14:30:00,29.13,29.13,29.07,29.08,100066.0,26.8528,26.8528,26.7975,26.8067,100066.0
2023-03-31 14:40:00,29.09,29.13,29.06,29.11,83298.0,26.8159,26.8528,26.7883,26.8344,83298.0
2023-03-31 14:50:00,29.11,29.19,29.1,29.18,175912.0,26.8344,26.9081,26.8251,26.8989,175912.0
2023-03-31 15:00:00,29.17,29.26,29.17,29.24,142226.0,26.8897,26.9726,26.8897,26.9542,142226.0
2023-03-31 15:10:00,29.24,29.31,29.22,29.3,186612.0,26.9542,27.0187,26.9358,27.0095,186612.0
2023-03-31 15:20:00,29.31,29.39,29.31,29.37,174125.0,27.0187,27.0925,27.0187,27.074,174125.0
2023-03-31 15:30:00,29.36,29.39,29.23,29.24,241031.0,27.0648,27.0925,26.945,26.9542,241031.0
2023-03-31 15:40:00,29.23,29.28,29.19,29.26,367905.0,26.945,26.9911,26.9081,26.9726,367905.0
2023-03-31 15:50:00,29.26,29.36,29.22,29.34,994295.0,26.9726,27.0648,26.9358,27.0464,994295.0
2023-04-03 09:30:00,29.34,29.54,29.27,29.52,179744.0,27.0464,27.2307,26.9818,27.2123,179744.0
2023-04-03 09:40:00,29.52,29.73,29.51,29.73,209377.0,27.2123,27.4059,27.2031,27.4059,209377.0
2023-04-03 09:50:00,29.73,29.77,29.68,29.73,147588.0,27.4059,27.4428,27.3598,27.4059,147588.0
2023-04-03 10:00:00,29.73,29.84,29.72,29.83,121245.0,27.4059,27.5073,27.3967,27.4981,121245.0
2023-04-03 10:10:00,29.82,29.94,29.82,29.89,156855.0,27.4889,27.5995,27.4889,27.5534,156855.0
2023-04-03 10:20:00,29.89,29.93,29.82,29.88,99151.0,27.5534,27.5903,27.4889,27.5442,99151.0
2023-04-03 10:30:00,29.87,29.89,29.79,29.81,68986.0,27.5349,27.5534,27.4612,27.4796,68986.0
2023-04-03 10:40:00,29.82,29.84,29.69,29.7,82025.0,27.4889,27.5073,27.369,27.3782,82025.0
2023-04-03 10:50:00,29.7,29.71,29.59,29.64,79227.0,27.3782,27.3875,27.2768,27.3229,79227.0
2023-04-03 11:00:00,29.64,29.68,29.61,29.61,51087.0,27.3229,27.3598,27.2953,27.2953,51087.0
2023-04-03 11:10:00,29.61,29.63,29.54,29.63,44197.0,27.2953,27.3137,27.2307,27.3137,44197.0
2023-04-03 11:20:00,29.63,29.64,29.56,29.57,46679.0,27.3137,27.3229,27.2492,27.2584,46679.0
2023-04-03 11:30:00,29.56,29.61,29.52,29.59,59976.0,27.2492,27.2953,27.2123,27.2768,59976.0
2023-04-03 11:40:00,29.59,29.61,29.55,29.59,54732.0,27.2768,27.2953,27.24,27.2768,54732.0
2023-04-03 11:50:00,29.58,29.61,29.56,29.6,56979.0,27.2676,27.2953,27.2492,27.286,56979.0
2023-04-03 12:00:00,29.6,29.65,29.58,29.58,45262.0,27.286,27.3321,27.2676,27.2676,45262.0
2023-04-03 12:10:00,29.58,29.6,29.54,29.55,78214.0,27.2676,27.286,27.2307,27.24,78214.0
2023-04-03 12:20:00,29.55,29.61,29.55,29.59,29381.0,27.24,27.2953,27.24,27.2768,29381.0
2023-04-03 12:30:00,29.59,29.68,29.57,29.67,60304.0,27.2768,27.3598,27.2584,27.3506,60304.0
2023-04-03 12:40:00,29.68,29.68,29.61,29.64,38219.0,27.3598,27.3598,27.2953,27.3229,38219.0
2023-04-03 12:50:00,29.64,29.67,29.57,29.58,49660.0,27.3229,27.3506,27.2584,27.2676,49660.0
2023-04-03 13:00:00,29.57,29.59,29.54,29.59,33251.0,27.2584,27.2768,27.2307,27.2768,33251.0
2023-04-03 13:10:00,29.59,29.63,29.55,29.59,57232.0,27.2768,27.3137,27.24,27.2768,57232.0
2023-04-03 13:20:00,29.59,29.59,29.53,29.54,32407.0,27.2768,27.2768,27.2215,27.2307,32407.0
2023-04-03 13:30:00,29.54,29.57,29.52,29.53,37362.0,27.2307,27.2584,27.2123,27.2215,37362.0
2023-04-03 13:40:00,29.52,29.56,29.51,29.55,35389.0,27.2123,27.2492,27.2031,27.24,35389.0
2023-04-03 13:50:00,29.56,29.7,29.55,29.69,237031.0,27.2492,27.3782,27.24,27.369,237031.0
2023-04-03 14:00:00,29.69,29.7,29.61,29.65,124243.0,27.369,27.3782,27.2953,27.3321,124243.0
2023-04-03 14:10:00,29.64,29.67,29.62,29.64,43138.0,27.3229,27.3506,27.3045,27.3229,43138.0
2023-04-03 14:20:00,29.64,29.67,29.61,29.66,46848.0,27.3229,27.3506,27.2953,27.3414,46848.0
2023-04-03 14:30:00,29.66,29.77,29.64,29.76,73668.0,27.3414,27.4428,27.3229,27.4335,73668.0
2023-04-03 14:40:00,29.76,29.81,29.75,29.79,83736.0,27.4335,27.4796,27.4243,27.4612,83736.0
2023-04-03 14:50:00,29.79,29.88,29.78,29.83,190770.0,27.4612,27.5442,27.452,27.4981,190770.0
2023-04-03 15:00:00,29.83,29.87,29.82,29.84,95084.0,27.4981,27.5349,27.4889,27.5073,95084.0
2023-04-03 15:10:00,29.84,29.9,29.83,29.88,155127.0,27.5073,27.5626,27.4981,27.5442,155127.0
2023-04-03 15:20:00,29.88,29.91,29.86,29.89,106620.0,27.5442,27.5718,27.5257,27.5534,106620.0
2023-04-03 15:30:00,29.9,29.97,29.89,29.93,185077.0,27.5626,27.6271,27.5534,27.5903,185077.0
2023-04-03 15:40:00,29.93,29.95,29.87,29.9,262062.0,27.5903,27.6087,27.5349,27.5626,262062.0
2023-04-03 15:50:00,29.89,29.94,29.86,29.89,538020.0,27.5534,27.5995,27.5257,27.5534,538020.0
2023-04-04 09:30:00,29.94,30.08,29.78,29.79,191092.0,27.5995,27.7285,27.452,27.4612,191092.0
2023-04-04 09:40:00,29.79,29.87,29.73,29.87,221376.0,27.4612,27.5349,27.4059,27.5349,221376.0
2023-04-04 09:50:00,29.87,29.9,29.82,29.82,75668.0,27.5349,27.5626,27.4889,27.4889,75668.0
2023-04-04 10:00:00,29.83,29.95,29.83,29.88,86781.0,27.4981,27.6087,27.4981,27.5442,86781.0
2023-04-04 10:10:00,29.88,29.92,29.76,29.77,77290.0,27.5442,27.581,27.4335,27.4428,77290.0
2023-04-04 10:20:00,29.77,29.78,29.7,29.73,121339.0,27.4428,27.452,27.3782,27.4059,121339.0
2023-04-04 10:30:00,29.73,29.82,29.71,29.71,59972.0,27.4059,27.4889,27.3875,27.3875,59972.0
2023-04-04 10:40:00,29.71,29.71,29.53,29.54,71030.0,27.3875,27.3875,27.2215,27.2307,71030.0
2023-04-04 10:50:00,29.53,29.55,29.44,29.45,74340.0,27.2215,27.24,27.1386,27.1478,74340.0
2023-04-04 11:00:00,29.45,29.53,29.4,29.43,80755.0,27.1478,27.2215,27.1017,27.1293,80755.0
2023-04-04 11:10:00,29.43,29.47,29.39,29.45,70433.0,27.1293,27.1662,27.0925,27.1478,70433.0
2023-04-04 11:20:00,29.46,29.5,29.4,29.46,92183.0,27.157,27.1939,27.1017,27.157,92183.0
2023-04-04 11:30:00,29.45,29.5,29.4,29.49,79375.0,27.1478,27.1939,27.1017,27.1846,79375.0
2023-04-04 11:40:00,29.49,29.55,29.46,29.48,76213.0,27.1846,27.24,27.157,27.1754,76213.0
2023-04-04 11:50:00,29.48,29.54,29.46,29.47,54892.0,27.1754,27.2307,27.157,27.1662,54892.0
2023-04-04 12:00:00,29.47,29.51,29.43,29.45,99125.0,27.1662,27.2031,27.1293,27.1478,99125.0
2023-04-04 12:10:00,29.45,29.48,29.42,29.45,144225.0,27.1478,27.1754,27.1201,27.1478,144225.0
2023-04-04 12:20:00,29.45,29.51,29.42,29.49,60481.0,27.1478,27.2031,27.1201,27.1846,60481.0
2023-04-04 12:30:00,29.5,29.53,29.47,29.48,50518.0,27.1939,27.2215,27.1662,27.1754,50518.0
2023-04-04 12:40:00,29.49,29.54,29.48,29.49,46854.0,27.1846,27.2307,27.1754,27.1846,46854.0
2023-04-04 12:50:00,29.5,29.5,29.46,29.48,42654.0,27.1939,27.1939,27.157,27.1754,42654.0
2023-04-04 13:00:00,29.48,29.53,29.45,29.5,52456.0,27.1754,27.2215,27.1478,27.1939,52456.0
2023-04-04 13:10:00,29.49,29.52,29.45,29.51,49477.0,27.1846,27.2123,27.1478,27.2031,49477.0
2023-04-04 13:20:00,29.5,29.52,29.47,29.5,47634.0,27.1939,27.2123,27.1662,27.1939,47634.0
2023-04-04 13:30:00,29.5,29.56,29.5,29.55,43198.0,27.1939,27.2492,27.1939,27.24,43198.0
2023-04-04 13:40:00,29.55,29.57,29.49,29.55,63191.0,27.24,27.2584,27.1846,27.24,63191.0
2023-04-04 13:50:00,29.55,29.56,29.51,29.54,46708.0,27.24,27.2492,27.2031,27.2307,46708.0
2023-04-04 14:00:00,29.54,29.59,29.53,29.57,52594.0,27.2307,27.2768,27.2215,27.2584,52594.0
2023-04-04 14:10:00,29.57,29.61,29.56,29.57,46072.0,27.2584,27.2953,27.2492,27.2584,46072.0
2023-04-04 14:20:00,29.57,29.57,29.48,29.49,46628.0,27.2584,27.2584,27.1754,27.1846,46628.0
2023-04-04 14:30:00,29.48,29.52,29.44,29.51,39699.0,27.1754,27.2123,27.1386,27.2031,39699.0
2023-04-04 14:40:00,29.52,29.52,29.49,29.5,32307.0,27.2123,27.2123,27.1846,27.1939,32307.0
2023-04-04 14:50:00,29.5,29.53,29.45,29.48,84299.0,27.1939,27.2215,27.1478,27.1754,84299.0
2023-04-04 15:00:00,29.47,29.53,29.46,29.47,91821.0,27.1662,27.2215,27.157,27.1662,91821.0
2023-04-04 15:10:00,29.48,29.49,29.43,29.46,71354.0,27.1754,27.1846,27.1293,27.157,71354.0
2023-04-04 15:20:00,29.45,29.48,29.4,29.4,96624.0,27.1478,27.1754,27.1017,27.1017,96624.0
2023-04-04 15:30:00,29.4,29.48,29.4,29.46,175476.0,27.1017,27.1754,27.1017,27.157,175476.0
2023-04-04 15:40:00,29.46,29.5,29.44,29.5,212912.0,27.157,27.1939,27.1386,27.1939,212912.0
2023-04-04 15:50:00,29.5,29.59,29.49,29.56,652164.0,27.1939,27.2768,27.1846,27.2492,652164.0
2023-04-05 09:30:00,29.36,29.58,29.33,29.53,218900.0,27.0648,27.2676,27.0372,27.2215,218900.0
2023-04-05 09:40:00,29.54,29.57,29.42,29.53,153159.0,27.2307,27.2584,27.1201,27.2215,153159.0
2023-04-05 09:50:00,29.53,29.63,29.5,29.63,117265.0,27.2215,27.3137,27.1939,27.3137,117265.0
2023-04-05 10:00:00,29.63,29.71,29.55,29.55,233977.0,27.3137,27.3875,27.24,27.24,233977.0
2023-04-05 10:10:00,29.55,29.6,29.53,29.57,142137.0,27.24,27.286,27.2215,27.2584,142137.0
2023-04-05 10:20:00,29.56,29.67,29.56,29.58,112105.0,27.2492,27.3506,27.2492,27.2676,112105.0
2023-04-05 10:30:00,29.59,29.65,29.57,29.59,85833.0,27.2768,27.3321,27.2584,27.2768,85833.0
2023-04-05 10:40:00,29.6,29.65,29.52,29.57,126905.0,27.286,27.3321,27.2123,27.2584,126905.0
2023-04-05 10:50:00,29.56,29.56,29.47,29.48,115018.0,27.2492,27.2492,27.1662,27.1754,115018.0
2023-04-05 11:00:00,29.48,29.48,29.39,29.42,98574.0,27.1754,27.1754,27.0925,27.1201,98574.0
2023-04-05 11:10:00,29.42,29.51,29.4,29.4,116483.0,27.1201,27.2031,27.1017,27.1017,116483.0
2023-04-05 11:20:00,29.4,29.42,29.35,29.37,40518.0,27.1017,27.1201,27.0556,27.074,40518.0
2023-04-05 11:30:00,29.38,29.46,29.37,29.43,37121.0,27.0832,27.157,27.074,27.1293,37121.0
2023-04-05 11:40:00,29.43,29.44,29.38,29.4,40630.0,27.1293,27.1386,27.0832,27.1017,40630.0
2023-04-05 11:50:00,29.39,29.4,29.34,29.39,32802.0,27.0925,27.1017,27.0464,27.0925,32802.0
2023-04-05 12:00:00,29.39,29.39,29.32,29.33,39537.0,27.0925,27.0925,27.0279,27.0372,39537.0
2023-04-05 12:10:00,29.33,29.35,29.3,29.34,30222.0,27.0372,27.0556,27.0095,27.0464,30222.0
2023-04-05 12:20:00,29.34,29.36,29.28,29.28,63383.0,27.0464,27.0648,26.9911,26.9911,63383.0
2023-04-05 12:30:00,29.28,29.29,29.23,29.27,62068.0,26.9911,27.0003,26.945,26.9818,62068.0
2023-04-05 12:40:00,29.27,29.27,29.2,29.21,49381.0,26.9818,26.9818,26.9173,26.9265,49381.0
2023-04-05 12:50:00,29.2,29.27,29.19,29.23,45127.0,26.9173,26.9818,26.9081,26.945,45127.0
2023-04-05 13:00:00,29.22,29.29,29.21,29.26,28353.0,26.9358,27.0003,26.9265,26.9726,28353.0
2023-04-05 13:10:00,29.26,29.3,29.25,29.29,30648.0,26.9726,27.0095,26.9634,27.0003,30648.0
2023-04-05 13:20:00,29.29,29.3,29.27,29.27,35789.0,27.0003,27.0095,26.9818,26.9818,35789.0
2023-04-05 13:30:00,29.27,29.3,29.26,29.3,24448.0,26.9818,27.0095,26.9726,27.0095,24448.0
2023-04-05 13:40:00,29.3,29.32,29.27,29.28,31879.0,27.0095,27.0279,26.9818,26.9911,31879.0
2023-04-05 13:50:00,29.28,29.36,29.27,29.35,35830.0,26.9911,27.0648,26.9818,27.0556,35830.0
2023-04-05 14:00:00,29.34,29.39,29.32,29.35,41435.0,27.0464,27.0925,27.0279,27.0556,41435.0
2023-04-05 14:10:00,29.34,29.45,29.33,29.45,85618.0,27.0464,27.1478,27.0372,27.1478,85618.0
2023-04-05 14:20:00,29.45,29.45,29.39,29.43,85598.0,27.1478,27.1478,27.0925,27.1293,85598.0
2023-04-05 14:30:00,29.42,29.48,29.41,29.45,54172.0,27.1201,27.1754,27.1109,27.1478,54172.0
2023-04-05 14:40:00,29.45,29.46,29.4,29.43,74691.0,27.1478,27.157,27.1017,27.1293,74691.0
2023-04-05 14:50:00,29.42,29.44,29.4,29.42,38031.0,27.1201,27.1386,27.1017,27.1201,38031.0
2023-04-05 15:00:00,29.42,29.43,29.37,29.38,49778.0,27.1201,27.1293,27.074,27.0832,49778.0
2023-04-05 15:10:00,29.38,29.43,29.38,29.42,54087.0,27.0832,27.1293,27.0832,27.1201,54087.0
2023-04-05 15:20:00,29.42,29.46,29.41,29.43,89684.0,27.1201,27.157,27.1109,27.1293,89684.0
2023-04-05 15:30:00,29.43,29.46,29.42,29.43,96284.0,27.1293,27.157,27.1201,27.1293,96284.0
2023-04-05 15:40:00,29.43,29.44,29.39,29.42,123184.0,27.1293,27.1386,27.0925,27.1201,123184.0
2023-04-05 15:50:00,29.42,29.45,29.39,29.4,428599.0,27.1201,27.1478,27.0925,27.1017,428599.0
2023-04-06 09:30:00,29.34,29.37,29.26,29.29,117688.0,27.0464,27.074,26.9726,27.0003,117688.0
2023-04-06 09:40:00,29.29,29.31,29.19,29.25,66532.0,27.0003,27.0187,26.9081,26.9634,66532.0
2023-04-06 09:50:00,29.25,29.27,29.18,29.24,35737.0,26.9634,26.9818,26.8989,26.9542,35737.0
2023-04-06 10:00:00,29.24,29.44,29.23,29.39,158808.0,26.9542,27.1386,26.945,27.0925,158808.0
2023-04-06 10:10:00,29.39,29.47,29.39,29.43,58268.0,27.0925,27.1662,27.0925,27.1293,58268.0
2023-04-06 10:20:00,29.42,29.42,29.33,29.37,65102.0,27.1201,27.1201,27.0372,27.074,65102.0
2023-04-06 10:30:00,29.37,29.44,29.36,29.42,60343.0,27.074,27.1386,27.0648,27.1201,60343.0
2023-04-06 10:40:00,29.43,29.43,29.37,29.39,60941.0,27.1293,27.1293,27.074,27.0925,60941.0
2023-04-06 10:50:00,29.39,29.4,29.34,29.4,42032.0,27.0925,27.1017,27.0464,27.1017,42032.0
2023-04-06 11:00:00,29.39,29.46,29.37,29.45,42079.0,27.0925,27.157,27.074,27.1478,42079.0
2023-04-06 11:10:00,29.44,29.48,29.41,29.46,85197.0,27.1386,27.1754,27.1109,27.157,85197.0
2023-04-06 11:20:00,29.46,29.47,29.42,29.46,38438.0,27.157,27.1662,27.1201,27.157,38438.0
2023-04-06 11:30:00,29.46,29.46,29.4,29.43,35752.0,27.157,27.157,27.1017,27.1293,35752.0
2023-04-06 11:40:00,29.43,29.47,29.41,29.45,34770.0,27.1293,27.1662,27.1109,27.1478,34770.0
2023-04-06 11:50:00,29.45,29.47,29.44,29.46,22755.0,27.1478,27.1662,27.1386,27.157,22755.0
2023-04-06 12:00:00,29.47,29.5,29.44,29.46,37011.0,27.1662,27.1939,27.1386,27.157,37011.0
2023-04-06 12:10:00,29.46,29.47,29.44,29.46,20448.0,27.157,27.1662,27.1386,27.157,20448.0
2023-04-06 12:20:00,29.45,29.47,29.42,29.46,36205.0,27.1478,27.1662,27.1201,27.157,36205.0
2023-04-06 12:30:00,29.47,29.51,29.46,29.5,44243.0,27.1662,27.2031,27.157,27.1939,44243.0
2023-04-06 12:40:00,29.5,29.53,29.49,29.5,30693.0,27.1939,27.2215,27.1846,27.1939,30693.0
2023-04-06 12:50:00,29.5,29.51,29.43,29.44,30509.0,27.1939,27.2031,27.1293,27.1386,30509.0
2023-04-06 13:00:00,29.45,29.48,29.44,29.46,32038.0,27.1478,27.1754,27.1386,27.157,32038.0
2023-04-06 13:10:00,29.46,29.46,29.43,29.45,35791.0,27.157,27.157,27.1293,27.1478,35791.0
2023-04-06 13:20:00,29.45,29.48,29.44,29.45,35718.0,27.1478,27.1754,27.1386,27.1478,35718.0
2023-04-06 13:30:00,29.45,29.46,29.42,29.44,33338.0,27.1478,27.157,27.1201,27.1386,33338.0
2023-04-06 13:40:00,29.44,29.44,29.36,29.39,52575.0,27.1386,27.1386,27.0648,27.0925,52575.0
2023-04-06 13:50:00,29.39,29.45,29.38,29.45,31315.0,27.0925,27.1478,27.0832,27.1478,31315.0
2023-04-06 14:00:00,29.45,29.5,29.44,29.5,39129.0,27.1478,27.1939,27.1386,27.1939,39129.0
2023-04-06 14:10:00,29.5,29.52,29.48,29.5,41124.0,27.1939,27.2123,27.1754,27.1939,41124.0
2023-04-06 14:20:00,29.5,29.5,29.45,29.46,51931.0,27.1939,27.1939,27.1478,27.157,51931.0
2023-04-06 14:30:00,29.45,29.47,29.43,29.45,31505.0,27.1478,27.1662,27.1293,27.1478,31505.0
2023-04-06 14:40:00,29.44,29.45,29.41,29.42,27048.0,27.1386,27.1478,27.1109,27.1201,27048.0
2023-04-06 14:50:00,29.42,29.43,29.37,29.37,24005.0,27.1201,27.1293,27.074,27.074,24005.0
2023-04-06 15:00:00,29.38,29.41,29.37,29.39,50531.0,27.0832,27.1109,27.074,27.0925,50531.0
2023-04-06 15:10:00,29.38,29.38,29.33,29.34,33580.0,27.0832,27.0832,27.0372,27.0464,33580.0
2023-04-06 15:20:00,29.34,29.36,29.32,29.36,61462.0,27.0464,27.0648,27.0279,27.0648,61462.0
2023-04-06 15:30:00,29.36,29.37,29.3,29.3,64954.0,27.0648,27.074,27.0095,27.0095,64954.0
2023-04-06 15:40:00,29.3,29.33,29.28,29.33,97789.0,27.0095,27.0372,26.9911,27.0372,97789.0
2023-04-06 15:50:00,29.32,29.34,29.28,29.29,349620.0,27.0279,27.0464,26.9911,27.0003,349620.0
2023-04-10 09:30:00,29.17,29.7,29.12,29.64,433599.0,26.8897,27.3782,26.8436,27.3229,433599.0
2023-04-10 09:40:00,29.64,29.67,29.51,29.52,231891.0,27.3229,27.3506,27.2031,27.2123,231891.0
2023-04-10 09:50:00,29.52,29.57,29.41,29.42,103705.0,27.2123,27.2584,27.1109,27.1201,103705.0
2023-04-10 10:00:00,29.41,29.55,29.4,29.55,92789.0,27.1109,27.24,27.1017,27.24,92789.0
2023-04-10 10:10:00,29.55,29.62,29.5,29.59,70828.0,27.24,27.3045,27.1939,27.2768,70828.0
2023-04-10 10:20:00,29.59,29.61,29.55,29.61,59725.0,27.2768,27.2953,27.24,27.2953,59725.0
2023-04-10 10:30:00,29.61,29.71,29.6,29.69,61687.0,27.2953,27.3875,27.286,27.369,61687.0
2023-04-10 10:40:00,29.69,29.72,29.65,29.69,67936.0,27.369,27.3967,27.3321,27.369,67936.0
2023-04-10 10:50:00,29.68,29.69,29.62,29.64,76731.0,27.3598,27.369,27.3045,27.3229,76731.0
2023-04-10 11:00:00,29.64,29.73,29.63,29.67,42135.0,27.3229,27.4059,27.3137,27.3506,42135.0
2023-04-10 11:10:00,29.67,29.72,29.66,29.69,37231.0,27.3506,27.3967,27.3414,27.369,37231.0
2023-04-10 11:20:00,29.69,29.72,29.66,29.7,44625.0,27.369,27.3967,27.3414,27.3782,44625.0
2023-04-10 11:30:00,29.7,29.73,29.68,29.71,71043.0,27.3782,27.4059,27.3598,27.3875,71043.0
2023-04-10 11:40:00,29.71,29.72,29.67,29.69,47217.0,27.3875,27.3967,27.3506,27.369,47217.0
2023-04-10 11:50:00,29.68,29.68,29.56,29.56,75048.0,27.3598,27.3598,27.2492,27.2492,75048.0
2023-04-10 12:00:00,29.57,29.57,29.47,29.54,80693.0,27.2584,27.2584,27.1662,27.2307,80693.0
2023-04-10 12:10:00,29.54,29.54,29.44,29.52,70778.0,27.2307,27.2307,27.1386,27.2123,70778.0
2023-04-10 12:20:00,29.51,29.55,29.51,29.54,46686.0,27.2031,27.24,27.2031,27.2307,46686.0
2023-04-10 12:30:00,29.54,29.64,29.53,29.62,47145.0,27.2307,27.3229,27.2215,27.3045,47145.0
2023-04-10 12:40:00,29.62,29.66,29.59,29.65,52310.0,27.3045,27.3414,27.2768,27.3321,52310.0
2023-04-10 12:50:00,29.66,29.68,29.64,29.66,51831.0,27.3414,27.3598,27.3229,27.3414,51831.0
2023-04-10 13:00:00,29.67,29.67,29.63,29.66,44739.0,27.3506,27.3506,27.3137,27.3414,44739.0
2023-04-10 13:10:00,29.67,29.69,29.65,29.66,43607.0,27.3506,27.369,27.3321,27.3414,43607.0
2023-04-10 13:20:00,29.65,29.66,29.6,29.66,47010.0,27.3321,27.3414,27.286,27.3414,47010.0
2023-04-10 13:30:00,29.66,29.7,29.65,29.67,58471.0,27.3414,27.3782,27.3321,27.3506,58471.0
2023-04-10 13:40:00,29.67,29.68,29.62,29.67,52794.0,27.3506,27.3598,27.3045,27.3506,52794.0
2023-04-10 13:50:00,29.66,29.67,29.61,29.63,31240.0,27.3414,27.3506,27.2953,27.3137,31240.0
2023-04-10 14:00:00,29.63,29.67,29.6,29.62,61908.0,27.3137,27.3506,27.286,27.3045,61908.0
2023-04-10 14:10:00,29.61,29.67,29.61,29.66,60581.0,27.2953,27.3506,27.2953,27.3414,60581.0
2023-04-10 14:20:00,29.66,29.67,29.61,29.61,54465.0,27.3414,27.3506,27.2953,27.2953,54465.0
2023-04-10 14:30:00,29.62,29.65,29.58,29.59,68664.0,27.3045,27.3321,27.2676,27.2768,68664.0
2023-04-10 14:40:00,29.59,29.6,29.57,29.59,45650.0,27.2768,27.286,27.2584,27.2768,45650.0
2023-04-10 14:50:00,29.59,29.65,29.58,29.64,88139.0,27.2768,27.3321,27.2676,27.3229,88139.0
2023-04-10 15:00:00,29.64,29.67,29.61,29.67,92323.0,27.3229,27.3506,27.2953,27.3506,92323.0
2023-04-10 15:10:00,29.66,29.7,29.64,29.66,206190.0,27.3414,27.3782,27.3229,27.3414,206190.0
2023-04-10 15:20:00,29.67,29.69,29.65,29.68,70280.0,27.3506,27.369,27.3321,27.3598,70280.0
2023-04-10 15:30:00,29.68,29.7,29.64,29.68,156358.0,27.3598,27.3782,27.3229,27.3598,156358.0
2023-04-10 15:40:00,29.69,29.73,29.65,29.73,318850.0,27.369,27.4059,27.3321,27.4059,318850.0
2023-04-10 15:50:00,29.72,29.75,29.68,29.75,669556.0,27.3967,27.4243,27.3598,27.4243,669556.0
2023-04-11 09:30:00,30.0,30.21,29.84,30.19,366281.0,27.6548,27.8484,27.5073,27.8299,366281.0
2023-04-11 09:40:00,30.19,30.29,30.13,30.26,168278.0,27.8299,27.9221,27.7746,27.8945,168278.0
2023-04-11 09:50:00,30.27,30.29,30.17,30.18,156260.0,27.9037,27.9221,27.8115,27.8207,156260.0
2023-04-11 10:00:00,30.2,30.25,30.18,30.24,105126.0,27.8391,27.8852,27.8207,27.876,105126.0
2023-04-11 10:10:00,30.25,30.26,30.18,30.21,84525.0,27.8852,27.8945,27.8207,27.8484,84525.0
2023-04-11 10:20:00,30.21,30.3,30.18,30.29,93361.0,27.8484,27.9313,27.8207,27.9221,93361.0
2023-04-11 10:30:00,30.28,30.29,30.17,30.19,64849.0,27.9129,27.9221,27.8115,27.8299,64849.0
2023-04-11 10:40:00,30.18,30.21,30.09,30.15,109669.0,27.8207,27.8484,27.7377,27.7931,109669.0
2023-04-11 10:50:00,30.15,30.18,30.13,30.14,41723.0,27.7931,27.8207,27.7746,27.7838,41723.0
2023-04-11 11:00:00,30.15,30.18,30.09,30.12,55751.0,27.7931,27.8207,27.7377,27.7654,55751.0
2023-04-11 11:10:00,30.11,30.15,30.1,30.14,30472.0,27.7562,27.7931,27.747,27.7838,30472.0
2023-04-11 11:20:00,30.14,30.19,30.13,30.14,129229.0,27.7838,27.8299,27.7746,27.7838,129229.0
2023-04-11 11:30:00,30.14,30.15,30.05,30.08,34944.0,27.7838,27.7931,27.7009,27.7285,34944.0
2023-04-11 11:40:00,30.08,30.25,30.08,30.23,172233.0,27.7285,27.8852,27.7285,27.8668,172233.0
2023-04-11 11:50:00,30.23,30.24,30.18,30.21,41745.0,27.8668,27.876,27.8207,27.8484,41745.0
2023-04-11 12:00:00,30.21,30.26,30.2,30.24,49278.0,27.8484,27.8945,27.8391,27.876,49278.0
2023-04-11 12:10:00,30.24,30.27,30.22,30.25,27198.0,27.876,27.9037,27.8576,27.8852,27198.0
2023-04-11 12:20:00,30.25,30.26,30.21,30.24,36630.0,27.8852,27.8945,27.8484,27.876,36630.0
2023-04-11 12:30:00,30.25,30.27,30.2,30.21,47211.0,27.8852,27.9037,27.8391,27.8484,47211.0
2023-04-11 12:40:00,30.21,30.25,30.21,30.25,23067.0,27.8484,27.8852,27.8484,27.8852,23067.0
2023-04-11 12:50:00,30.24,30.27,30.24,30.26,19035.0,27.876,27.9037,27.876,27.8945,19035.0
2023-04-11 13:00:00,30.26,30.27,30.23,30.25,39590.0,27.8945,27.9037,27.8668,27.8852,39590.0
2023-04-11 13:10:00,30.24,30.25,30.19,30.21,27295.0,27.876,27.8852,27.8299,27.8484,27295.0
2023-04-11 13:20:00,30.21,30.23,30.17,30.19,50175.0,27.8484,27.8668,27.8115,27.8299,50175.0
2023-04-11 13:30:00,30.18,30.19,30.15,30.15,25902.0,27.8207,27.8299,27.7931,27.7931,25902.0
2023-04-11 13:40:00,30.15,30.15,30.11,30.12,24613.0,27.7931,27.7931,27.7562,27.7654,24613.0
2023-04-11 13:50:00,30.13,30.16,30.1,30.15,37701.0,27.7746,27.8023,27.747,27.7931,37701.0
2023-04-11 14:00:00,30.16,30.16,30.12,30.13,37463.0,27.8023,27.8023,27.7654,27.7746,37463.0
2023-04-11 14:10:00,30.13,30.18,30.12,30.18,30475.0,27.7746,27.8207,27.7654,27.8207,30475.0
2023-04-11 14:20:00,30.18,30.19,30.15,30.16,25952.0,27.8207,27.8299,27.7931,27.8023,25952.0
2023-04-11 14:30:00,30.16,30.19,30.14,30.14,31335.0,27.8023,27.8299,27.7838,27.7838,31335.0
2023-04-11 14:40:00,30.15,30.2,30.15,30.18,52761.0,27.7931,27.8391,27.7931,27.8207,52761.0
2023-04-11 14:50:00,30.18,30.2,30.15,30.19,35424.0,27.8207,27.8391,27.7931,27.8299,35424.0
2023-04-11 15:00:00,30.18,30.19,30.13,30.15,151085.0,27.8207,27.8299,27.7746,27.7931,151085.0
2023-04-11 15:10:00,30.15,30.2,30.14,30.2,51447.0,27.7931,27.8391,27.7838,27.8391,51447.0
2023-04-11 15:20:00,30.19,30.2,30.14,30.16,81262.0,27.8299,27.8391,27.7838,27.8023,81262.0
2023-04-11 15:30:00,30.16,30.17,30.06,30.07,79848.0,27.8023,27.8115,27.7101,27.7193,79848.0
2023-04-11 15:40:00,30.06,30.08,29.96,29.99,236982.0,27.7101,27.7285,27.6179,27.6456,236982.0
2023-04-11 15:50:00,29.98,30.01,29.9,29.94,491710.0,27.6363,27.664,27.5626,27.5995,491710.0
2023-04-12 09:30:00,30.15,30.15,29.86,29.95,241403.0,27.7931,27.7931,27.5257,27.6087,241403.0
2023-04-12 09:40:00,29.95,29.98,29.82,29.93,113939.0,27.6087,27.6363,27.4889,27.5903,113939.0
2023-04-12 09:50:00,29.93,30.02,29.85,29.99,113115.0,27.5903,27.6732,27.5165,27.6456,113115.0
2023-04-12 10:00:00,29.98,30.08,29.96,30.05,105408.0,27.6363,27.7285,27.6179,27.7009,105408.0
2023-04-12 10:10:00,30.06,30.08,29.86,29.86,87442.0,27.7101,27.7285,27.5257,27.5257,87442.0
2023-04-12 10:20:00,29.86,29.89,29.75,29.83,88624.0,27.5257,27.5534,27.4243,27.4981,88624.0
2023-04-12 10:30:00,29.83,29.85,29.64,29.67,85264.0,27.4981,27.5165,27.3229,27.3506,85264.0
2023-04-12 10:40:00,29.66,29.78,29.66,29.77,80753.0,27.3414,27.452,27.3414,27.4428,80753.0
2023-04-12 10:50:00,29.76,29.77,29.62,29.63,51937.0,27.4335,27.4428,27.3045,27.3137,51937.0
2023-04-12 11:00:00,29.63,29.68,29.57,29.59,72016.0,27.3137,27.3598,27.2584,27.2768,72016.0
2023-04-12 11:10:00,29.59,29.64,29.56,29.61,46254.0,27.2768,27.3229,27.2492,27.2953,46254.0
2023-04-12 11:20:00,29.62,29.67,29.61,29.66,52538.0,27.3045,27.3506,27.2953,27.3414,52538.0
2023-04-12 11:30:00,29.66,29.67,29.62,29.64,51681.0,27.3414,27.3506,27.3045,27.3229,51681.0
2023-04-12 11:40:00,29.64,29.7,29.63,29.68,39356.0,27.3229,27.3782,27.3137,27.3598,39356.0
2023-04-12 11:50:00,29.68,29.71,29.65,29.7,42296.0,27.3598,27.3875,27.3321,27.3782,42296.0
2023-04-12 12:00:00,29.7,29.72,29.66,29.68,43703.0,27.3782,27.3967,27.3414,27.3598,43703.0
2023-04-12 12:10:00,29.69,29.69,29.64,29.65,37529.0,27.369,27.369,27.3229,27.3321,37529.0
2023-04-12 12:20:00,29.65,29.7,29.64,29.7,60447.0,27.3321,27.3782,27.3229,27.3782,60447.0
2023-04-12 12:30:00,29.7,29.71,29.66,29.68,36934.0,27.3782,27.3875,27.3414,27.3598,36934.0
2023-04-12 12:40:00,29.68,29.71,29.64,29.71,50723.0,27.3598,27.3875,27.3229,27.3875,50723.0
2023-04-12 12:50:00,29.71,29.76,29.7,29.75,47483.0,27.3875,27.4335,27.3782,27.4243,47483.0
2023-04-12 13:00:00,29.76,29.76,29.72,29.76,58166.0,27.4335,27.4335,27.3967,27.4335,58166.0
2023-04-12 13:10:00,29.76,29.8,29.74,29.75,49111.0,27.4335,27.4704,27.4151,27.4243,49111.0
2023-04-12 13:20:00,29.76,29.77,29.72,29.74,44597.0,27.4335,27.4428,27.3967,27.4151,44597.0
2023-04-12 13:30:00,29.75,29.78,29.72,29.74,56771.0,27.4243,27.452,27.3967,27.4151,56771.0
2023-04-12 13:40:00,29.73,29.77,29.73,29.77,43819.0,27.4059,27.4428,27.4059,27.4428,43819.0
2023-04-12 13:50:00,29.77,29.8,29.75,29.76,54313.0,27.4428,27.4704,27.4243,27.4335,54313.0
2023-04-12 14:00:00,29.75,29.83,29.74,29.77,73507.0,27.4243,27.4981,27.4151,27.4428,73507.0
2023-04-12 14:10:00,29.78,29.84,29.75,29.84,58701.0,27.452,27.5073,27.4243,27.5073,58701.0
2023-04-12 14:20:00,29.84,29.85,29.7,29.74,148819.0,27.5073,27.5165,27.3782,27.4151,148819.0
2023-04-12 14:30:00,29.74,29.74,29.65,29.66,138081.0,27.4151,27.4151,27.3321,27.3414,138081.0
2023-04-12 14:40:00,29.65,29.72,29.65,29.68,80121.0,27.3321,27.3967,27.3321,27.3598,80121.0
2023-04-12 14:50:00,29.68,29.73,29.66,29.73,90673.0,27.3598,27.4059,27.3414,27.4059,90673.0
2023-04-12 15:00:00,29.73,29.74,29.66,29.68,117721.0,27.4059,27.4151,27.3414,27.3598,117721.0
2023-04-12 15:10:00,29.67,29.68,29.62,29.67,251999.0,27.3506,27.3598,27.3045,27.3506,251999.0
2023-04-12 15:20:00,29.67,29.69,29.62,29.63,409736.0,27.3506,27.369,27.3045,27.3137,409736.0
2023-04-12 15:30:00,29.63,29.69,29.62,29.68,264388.0,27.3137,27.369,27.3045,27.3598,264388.0
2023-04-12 15:40:00,29.68,29.69,29.6,29.6,211822.0,27.3598,27.369,27.286,27.286,211822.0
2023-04-12 15:50:00,29.6,29.67,29.57,29.67,808259.0,27.286,27.3506,27.2584,27.3506,808259.0
2023-04-13 09:30:00,29.75,29.75,29.41,29.48,150368.0,27.4243,27.4243,27.1109,27.1754,150368.0
2023-04-13 09:40:00,29.48,29.6,29.45,29.55,212380.0,27.1754,27.286,27.1478,27.24,212380.0
2023-04-13 09:50:00,29.55,29.61,29.49,29.57,154452.0,27.24,27.2953,27.1846,27.2584,154452.0
2023-04-13 10:00:00,29.58,29.6,29.51,29.52,83907.0,27.2676,27.286,27.2031,27.2123,83907.0
2023-04-13 10:10:00,29.51,29.63,29.49,29.63,77334.0,27.2031,27.3137,27.1846,27.3137,77334.0
2023-04-13 10:20:00,29.62,29.65,29.59,29.62,45900.0,27.3045,27.3321,27.2768,27.3045,45900.0
2023-04-13 10:30:00,29.62,29.65,29.56,29.63,52690.0,27.3045,27.3321,27.2492,27.3137,52690.0
2023-04-13 10:40:00,29.63,29.69,29.59,29.69,41502.0,27.3137,27.369,27.2768,27.369,41502.0
2023-04-13 10:50:00,29.68,29.7,29.64,29.66,50862.0,27.3598,27.3782,27.3229,27.3414,50862.0
2023-04-13 11:00:00,29.66,29.68,29.64,29.67,27850.0,27.3414,27.3598,27.3229,27.3506,27850.0
2023-04-13 11:10:00,29.66,29.67,29.62,29.63,27870.0,27.3414,27.3506,27.3045,27.3137,27870.0
2023-04-13 11:20:00,29.64,29.67,29.63,29.66,50032.0,27.3229,27.3506,27.3137,27.3414,50032.0
2023-04-13 11:30:00,29.65,29.7,29.64,29.67,58947.0,27.3321,27.3782,27.3229,27.3506,58947.0
2023-04-13 11:40:00,29.67,29.69,29.67,29.68,19611.0,27.3506,27.369,27.3506,27.3598,19611.0
2023-04-13 11:50:00,29.67,29.72,29.64,29.71,28187.0,27.3506,27.3967,27.3229,27.3875,28187.0
2023-04-13 12:00:00,29.72,29.79,29.72,29.74,42575.0,27.3967,27.4612,27.3967,27.4151,42575.0
2023-04-13 12:10:00,29.74,29.76,29.71,29.71,23889.0,27.4151,27.4335,27.3875,27.3875,23889.0
2023-04-13 12:20:00,29.72,29.75,29.72,29.74,11534.0,27.3967,27.4243,27.3967,27.4151,11534.0
2023-04-13 12:30:00,29.74,29.77,29.72,29.74,20927.0,27.4151,27.4428,27.3967,27.4151,20927.0
2023-04-13 12:40:00,29.74,29.74,29.69,29.7,12919.0,27.4151,27.4151,27.369,27.3782,12919.0
2023-04-13 12:50:00,29.7,29.71,29.68,29.71,24511.0,27.3782,27.3875,27.3598,27.3875,24511.0
2023-04-13 13:00:00,29.71,29.73,29.68,29.71,21258.0,27.3875,27.4059,27.3598,27.3875,21258.0
2023-04-13 13:10:00,29.72,29.8,29.71,29.79,35142.0,27.3967,27.4704,27.3875,27.4612,35142.0
2023-04-13 13:20:00,29.79,29.8,29.74,29.75,22145.0,27.4612,27.4704,27.4151,27.4243,22145.0
2023-04-13 13:30:00,29.75,29.76,29.73,29.76,41220.0,27.4243,27.4335,27.4059,27.4335,41220.0
2023-04-13 13:40:00,29.76,29.8,29.75,29.79,46840.0,27.4335,27.4704,27.4243,27.4612,46840.0
2023-04-13 13:50:00,29.79,29.84,29.78,29.84,30878.0,27.4612,27.5073,27.452,27.5073,30878.0
2023-04-13 14:00:00,29.84,29.86,29.81,29.85,53482.0,27.5073,27.5257,27.4796,27.5165,53482.0
2023-04-13 14:10:00,29.85,29.95,29.83,29.95,149025.0,27.5165,27.6087,27.4981,27.6087,149025.0
2023-04-13 14:20:00,29.95,29.97,29.91,29.94,141360.0,27.6087,27.6271,27.5718,27.5995,141360.0
2023-04-13 14:30:00,29.94,29.95,29.9,29.95,47675.0,27.5995,27.6087,27.5626,27.6087,47675.0
2023-04-13 14:40:00,29.95,29.96,29.93,29.93,39389.0,27.6087,27.6179,27.5903,27.5903,39389.0
2023-04-13 14:50:00,29.94,29.96,29.92,29.96,38511.0,27.5995,27.6179,27.581,27.6179,38511.0
2023-04-13 15:00:00,29.96,30.0,29.95,30.0,105372.0,27.6179,27.6548,27.6087,27.6548,105372.0
2023-04-13 15:10:00,30.0,30.03,29.96,29.99,208023.0,27.6548,27.6824,27.6179,27.6456,208023.0
2023-04-13 15:20:00,29.99,30.01,29.94,29.97,103109.0,27.6456,27.664,27.5995,27.6271,103109.0
2023-04-13 15:30:00,29.96,29.97,29.94,29.95,122348.0,27.6179,27.6271,27.5995,27.6087,122348.0
2023-04-13 15:40:00,29.95,29.99,29.94,29.98,189812.0,27.6087,27.6456,27.5995,27.6363,189812.0
2023-04-13 15:50:00,29.97,29.97,29.9,29.92,497199.0,27.6271,27.6271,27.5626,27.581,497199.0
2023-04-14 09:30:00,29.87,30.34,29.85,30.32,436960.0,27.5349,27.9682,27.5165,27.9498,436960.0
2023-04-14 09:40:00,30.32,30.62,30.2,30.6,382449.0,27.9498,28.2263,27.8391,28.2079,382449.0
2023-04-14 09:50:00,30.61,30.63,30.4,30.47,196253.0,28.2171,28.2355,28.0235,28.088,196253.0
2023-04-14 10:00:00,30.46,30.47,30.35,30.38,156682.0,28.0788,28.088,27.9774,28.0051,156682.0
2023-04-14 10:10:00,30.38,30.41,30.25,30.28,83316.0,28.0051,28.0327,27.8852,27.9129,83316.0
2023-04-14 10:20:00,30.27,30.3,30.18,30.2,75622.0,27.9037,27.9313,27.8207,27.8391,75622.0
2023-04-14 10:30:00,30.21,30.25,30.15,30.19,60516.0,27.8484,27.8852,27.7931,27.8299,60516.0
2023-04-14 10:40:00,30.18,30.18,30.07,30.09,83803.0,27.8207,27.8207,27.7193,27.7377,83803.0
2023-04-14 10:50:00,30.08,30.11,29.97,30.05,231174.0,27.7285,27.7562,27.6271,27.7009,231174.0
2023-04-14 11:00:00,30.05,30.05,29.81,29.83,176496.0,27.7009,27.7009,27.4796,27.4981,176496.0
2023-04-14 11:10:00,29.83,29.96,29.82,29.96,72999.0,27.4981,27.6179,27.4889,27.6179,72999.0
2023-04-14 11:20:00,29.96,30.01,29.93,29.97,104354.0,27.6179,27.664,27.5903,27.6271,104354.0
2023-04-14 11:30:00,29.98,30.01,29.96,29.98,91853.0,27.6363,27.664,27.6179,27.6363,91853.0
2023-04-14 11:40:00,29.97,30.01,29.94,29.95,53013.0,27.6271,27.664,27.5995,27.6087,53013.0
2023-04-14 11:50:00,29.95,29.98,29.92,29.98,48526.0,27.6087,27.6363,27.581,27.6363,48526.0
2023-04-14 12:00:00,29.98,30.0,29.9,29.95,76368.0,27.6363,27.6548,27.5626,27.6087,76368.0
2023-04-14 12:10:00,29.96,30.0,29.94,29.96,48759.0,27.6179,27.6548,27.5995,27.6179,48759.0
2023-04-14 12:20:00,29.96,29.97,29.93,29.94,35449.0,27.6179,27.6271,27.5903,27.5995,35449.0
2023-04-14 12:30:00,29.93,29.95,29.91,29.92,26699.0,27.5903,27.6087,27.5718,27.581,26699.0
2023-04-14 12:40:00,29.92,29.94,29.89,29.92,56615.0,27.581,27.5995,27.5534,27.581,56615.0
2023-04-14 12:50:00,29.92,29.95,29.88,29.91,49002.0,27.581,27.6087,27.5442,27.5718,49002.0
2023-04-14 13:00:00,29.92,29.99,29.9,29.96,79119.0,27.581,27.6456,27.5626,27.6179,79119.0
2023-04-14 13:10:00,29.96,30.02,29.96,29.97,156661.0,27.6179,27.6732,27.6179,27.6271,156661.0
2023-04-14 13:20:00,29.96,29.97,29.88,29.89,59498.0,27.6179,27.6271,27.5442,27.5534,59498.0
2023-04-14 13:30:00,29.88,29.9,29.85,29.88,79549.0,27.5442,27.5626,27.5165,27.5442,79549.0
2023-04-14 13:40:00,29.89,29.93,29.86,29.88,75265.0,27.5534,27.5903,27.5257,27.5442,75265.0
2023-04-14 13:50:00,29.88,29.88,29.8,29.8,89199.0,27.5442,27.5442,27.4704,27.4704,89199.0
2023-04-14 14:00:00,29.8,29.81,29.71,29.81,114466.0,27.4704,27.4796,27.3875,27.4796,114466.0
2023-04-14 14:10:00,29.81,29.84,29.77,29.82,63046.0,27.4796,27.5073,27.4428,27.4889,63046.0
2023-04-14 14:20:00,29.82,29.88,29.81,29.86,64312.0,27.4889,27.5442,27.4796,27.5257,64312.0
2023-04-14 14:30:00,29.86,29.89,29.83,29.84,59588.0,27.5257,27.5534,27.4981,27.5073,59588.0
2023-04-14 14:40:00,29.84,29.85,29.81,29.84,48551.0,27.5073,27.5165,27.4796,27.5073,48551.0
2023-04-14 14:50:00,29.84,29.84,29.78,29.82,60865.0,27.5073,27.5073,27.452,27.4889,60865.0
2023-04-14 15:00:00,29.82,29.82,29.77,29.79,79728.0,27.4889,27.4889,27.4428,27.4612,79728.0
2023-04-14 15:10:00,29.79,29.79,29.68,29.73,172410.0,27.4612,27.4612,27.3598,27.4059,172410.0
2023-04-14 15:20:00,29.73,29.82,29.72,29.79,129071.0,27.4059,27.4889,27.3967,27.4612,129071.0
2023-04-14 15:30:00,29.79,29.82,29.78,29.82,110177.0,27.4612,27.4889,27.452,27.4889,110177.0
2023-04-14 15:40:00,29.82,29.87,29.81,29.85,207990.0,27.4889,27.5349,27.4796,27.5165,207990.0
2023-04-14 15:50:00,29.86,29.87,29.81,29.81,546073.0,27.5257,27.5349,27.4796,27.4796,546073.0
2023-04-17 09:30:00,30.7,31.09,30.47,31.05,654046.0,28.3001,28.6596,28.088,28.6227,654046.0
2023-04-17 09:40:00,31.06,31.13,30.8,30.8,342591.0,28.6319,28.6964,28.3922,28.3922,342591.0
2023-04-17 09:50:00,30.8,30.96,30.78,30.93,419329.0,28.3922,28.5397,28.3738,28.5121,419329.0
2023-04-17 10:00:00,30.93,30.97,30.79,30.8,290792.0,28.5121,28.549,28.383,28.3922,290792.0
2023-04-17 10:10:00,30.8,30.83,30.74,30.78,211903.0,28.3922,28.4199,28.3369,28.3738,211903.0
2023-04-17 10:20:00,30.78,30.8,30.72,30.74,171644.0,28.3738,28.3922,28.3185,28.3369,171644.0
2023-04-17 10:30:00,30.73,30.81,30.67,30.68,136578.0,28.3277,28.4015,28.2724,28.2816,136578.0
2023-04-17 10:40:00,30.68,30.71,30.63,30.66,122321.0,28.2816,28.3093,28.2355,28.2632,122321.0
2023-04-17 10:50:00,30.66,30.69,30.6,30.69,149481.0,28.2632,28.2908,28.2079,28.2908,149481.0
2023-04-17 11:00:00,30.69,30.72,30.65,30.7,121938.0,28.2908,28.3185,28.254,28.3001,121938.0
2023-04-17 11:10:00,30.7,30.78,30.68,30.73,98150.0,28.3001,28.3738,28.2816,28.3277,98150.0
2023-04-17 11:20:00,30.73,30.87,30.72,30.85,148321.0,28.3277,28.4568,28.3185,28.4383,148321.0
2023-04-17 11:30:00,30.85,30.85,30.79,30.82,147688.0,28.4383,28.4383,28.383,28.4107,147688.0
2023-04-17 11:40:00,30.83,30.84,30.75,30.8,104453.0,28.4199,28.4291,28.3461,28.3922,104453.0
2023-04-17 11:50:00,30.8,30.9,30.78,30.81,247283.0,28.3922,28.4844,28.3738,28.4015,247283.0
2023-04-17 12:00:00,30.8,30.84,30.75,30.8,157758.0,28.3922,28.4291,28.3461,28.3922,157758.0
2023-04-17 12:10:00,30.8,30.84,30.78,30.8,90041.0,28.3922,28.4291,28.3738,28.3922,90041.0
2023-04-17 12:20:00,30.8,30.84,30.78,30.81,93545.0,28.3922,28.4291,28.3738,28.4015,93545.0
2023-04-17 12:30:00,30.82,30.85,30.8,30.84,77049.0,28.4107,28.4383,28.3922,28.4291,77049.0
2023-04-17 12:40:00,30.84,30.85,30.8,30.82,59019.0,28.4291,28.4383,28.3922,28.4107,59019.0
2023-04-17 12:50:00,30.82,30.84,30.79,30.84,74721.0,28.4107,28.4291,28.383,28.4291,74721.0
2023-04-17 13:00:00,30.84,30.88,30.82,30.83,69586.0,28.4291,28.466,28.4107,28.4199,69586.0
2023-04-17 13:10:00,30.84,30.92,30.82,30.91,88596.0,28.4291,28.5029,28.4107,28.4936,88596.0
2023-04-17 13:20:00,30.91,30.92,30.86,30.9,81731.0,28.4936,28.5029,28.4476,28.4844,81731.0
2023-04-17 13:30:00,30.9,30.9,30.83,30.84,67846.0,28.4844,28.4844,28.4199,28.4291,67846.0
2023-04-17 13:40:00,30.85,30.85,30.8,30.83,52277.0,28.4383,28.4383,28.3922,28.4199,52277.0
2023-04-17 13:50:00,30.83,30.84,30.79,30.81,87227.0,28.4199,28.4291,28.383,28.4015,87227.0
2023-04-17 14:00:00,30.82,30.82,30.75,30.76,60820.0,28.4107,28.4107,28.3461,28.3554,60820.0
2023-04-17 14:10:00,30.77,30.77,30.7,30.71,97237.0,28.3646,28.3646,28.3001,28.3093,97237.0
2023-04-17 14:20:00,30.7,30.76,30.7,30.73,71546.0,28.3001,28.3554,28.3001,28.3277,71546.0
2023-04-17 14:30:00,30.72,30.75,30.7,30.74,74767.0,28.3185,28.3461,28.3001,28.3369,74767.0
2023-04-17 14:40:00,30.74,30.83,30.73,30.79,167627.0,28.3369,28.4199,28.3277,28.383,167627.0
2023-04-17 14:50:00,30.8,30.85,30.77,30.84,85009.0,28.3922,28.4383,28.3646,28.4291,85009.0
2023-04-17 15:00:00,30.84,30.92,30.84,30.92,79964.0,28.4291,28.5029,28.4291,28.5029,79964.0
2023-04-17 15:10:00,30.92,31.0,30.91,30.96,240399.0,28.5029,28.5766,28.4936,28.5397,240399.0
2023-04-17 15:20:00,30.96,31.0,30.93,30.99,152230.0,28.5397,28.5766,28.5121,28.5674,152230.0
2023-04-17 15:30:00,30.98,30.99,30.9,30.94,286397.0,28.5582,28.5674,28.4844,28.5213,286397.0
2023-04-17 15:40:00,30.94,31.04,30.9,30.93,515935.0,28.5213,28.6135,28.4844,28.5121,515935.0
2023-04-17 15:50:00,30.93,30.97,30.89,30.95,966509.0,28.5121,28.549,28.4752,28.5305,966509.0
2023-04-18 09:30:00,31.09,31.28,31.08,31.28,260966.0,28.6596,28.8347,28.6504,28.8347,260966.0
2023-04-18 09:40:00,31.29,31.46,31.28,31.38,252962.0,28.8439,29.0006,28.8347,28.9269,252962.0
2023-04-18 09:50:00,31.38,31.4,31.15,31.21,197757.0,28.9269,28.9453,28.7149,28.7702,197757.0
2023-04-18 10:00:00,31.21,31.36,31.18,31.32,182391.0,28.7702,28.9085,28.7425,28.8716,182391.0
2023-04-18 10:10:00,31.33,31.38,31.26,31.32,169657.0,28.8808,28.9269,28.8163,28.8716,169657.0
2023-04-18 10:20:00,31.31,31.36,31.26,31.3,86259.0,28.8624,28.9085,28.8163,28.8532,86259.0
2023-04-18 10:30:00,31.29,31.33,31.23,31.33,213183.0,28.8439,28.8808,28.7886,28.8808,213183.0
2023-04-18 10:40:00,31.33,31.4,31.29,31.29,93251.0,28.8808,28.9453,28.8439,28.8439,93251.0
2023-04-18 10:50:00,31.29,31.29,31.18,31.27,159236.0,28.8439,28.8439,28.7425,28.8255,159236.0
2023-04-18 11:00:00,31.27,31.32,31.24,31.25,67577.0,28.8255,28.8716,28.7978,28.8071,67577.0
2023-04-18 11:10:00,31.25,31.28,31.2,31.28,99127.0,28.8071,28.8347,28.761,28.8347,99127.0
2023-04-18 11:20:00,31.28,31.3,31.21,31.3,132277.0,28.8347,28.8532,28.7702,28.8532,132277.0
2023-04-18 11:30:00,31.3,31.35,31.23,31.24,128775.0,28.8532,28.8992,28.7886,28.7978,128775.0
2023-04-18 11:40:00,31.24,31.37,31.23,31.36,116045.0,28.7978,28.9177,28.7886,28.9085,116045.0
2023-04-18 11:50:00,31.35,31.36,31.28,31.33,74849.0,28.8992,28.9085,28.8347,28.8808,74849.0
2023-04-18 12:00:00,31.33,31.39,31.31,31.39,88740.0,28.8808,28.9361,28.8624,28.9361,88740.0
2023-04-18 12:10:00,31.38,31.45,31.36,31.44,157910.0,28.9269,28.9914,28.9085,28.9822,157910.0
2023-04-18 12:20:00,31.44,31.47,31.41,31.42,165271.0,28.9822,29.0099,28.9546,28.9638,165271.0
2023-04-18 12:30:00,31.42,31.43,31.35,31.35,60831.0,28.9638,28.973,28.8992,28.8992,60831.0
2023-04-18 12:40:00,31.36,31.36,31.23,31.26,74976.0,28.9085,28.9085,28.7886,28.8163,74976.0
2023-04-18 12:50:00,31.26,31.27,31.14,31.15,58140.0,28.8163,28.8255,28.7057,28.7149,58140.0
2023-04-18 13:00:00,31.16,31.25,31.12,31.23,54913.0,28.7241,28.8071,28.6872,28.7886,54913.0
2023-04-18 13:10:00,31.22,31.22,31.14,31.17,50289.0,28.7794,28.7794,28.7057,28.7333,50289.0
2023-04-18 13:20:00,31.17,31.2,31.14,31.19,38522.0,28.7333,28.761,28.7057,28.7518,38522.0
2023-04-18 13:30:00,31.19,31.21,31.15,31.18,78529.0,28.7518,28.7702,28.7149,28.7425,78529.0
2023-04-18 13:40:00,31.17,31.18,31.13,31.15,53451.0,28.7333,28.7425,28.6964,28.7149,53451.0
2023-04-18 13:50:00,31.15,31.16,31.11,31.12,59250.0,28.7149,28.7241,28.678,28.6872,59250.0
2023-04-18 14:00:00,31.12,31.13,31.06,31.09,62168.0,28.6872,28.6964,28.6319,28.6596,62168.0
2023-04-18 14:10:00,31.09,31.13,31.07,31.1,83108.0,28.6596,28.6964,28.6411,28.6688,83108.0
2023-04-18 14:20:00,31.1,31.13,31.08,31.1,47574.0,28.6688,28.6964,28.6504,28.6688,47574.0
2023-04-18 14:30:00,31.11,31.15,31.09,31.12,60461.0,28.678,28.7149,28.6596,28.6872,60461.0
2023-04-18 14:40:00,31.13,31.13,30.99,31.03,76936.0,28.6964,28.6964,28.5674,28.6043,76936.0
2023-04-18 14:50:00,31.03,31.06,31.0,31.05,51211.0,28.6043,28.6319,28.5766,28.6227,51211.0
2023-04-18 15:00:00,31.05,31.1,31.02,31.1,71414.0,28.6227,28.6688,28.595,28.6688,71414.0
2023-04-18 15:10:00,31.1,31.14,31.09,31.13,83313.0,28.6688,28.7057,28.6596,28.6964,83313.0
2023-04-18 15:20:00,31.13,31.15,31.09,31.13,97534.0,28.6964,28.7149,28.6596,28.6964,97534.0
2023-04-18 15:30:00,31.13,31.17,31.11,31.12,130425.0,28.6964,28.7333,28.678,28.6872,130425.0
2023-04-18 15:40:00,31.12,31.19,31.11,31.18,190085.0,28.6872,28.7518,28.678,28.7425,190085.0
2023-04-18 15:50:00,31.17,31.23,31.14,31.21,675849.0,28.7333,28.7886,28.7057,28.7702,675849.0
2023-04-19 09:30:00,30.53,30.53,30.2,30.27,388444.0,28.1433,28.1433,27.8391,27.9037,388444.0
2023-04-19 09:40:00,30.27,30.49,30.26,30.46,199636.0,27.9037,28.1065,27.8945,28.0788,199636.0
2023-04-19 09:50:00,30.46,30.57,30.46,30.5,76309.0,28.0788,28.1802,28.0788,28.1157,76309.0
2023-04-19 10:00:00,30.49,30.69,30.47,30.67,143620.0,28.1065,28.2908,28.088,28.2724,143620.0
2023-04-19 10:10:00,30.68,30.7,30.6,30.63,140769.0,28.2816,28.3001,28.2079,28.2355,140769.0
2023-04-19 10:20:00,30.62,30.76,30.62,30.72,142340.0,28.2263,28.3554,28.2263,28.3185,142340.0
2023-04-19 10:30:00,30.72,30.75,30.59,30.64,97744.0,28.3185,28.3461,28.1987,28.2447,97744.0
2023-04-19 10:40:00,30.65,30.74,30.65,30.66,84640.0,28.254,28.3369,28.254,28.2632,84640.0
2023-04-19 10:50:00,30.65,30.69,30.6,30.61,127223.0,28.254,28.2908,28.2079,28.2171,127223.0
2023-04-19 11:00:00,30.6,30.61,30.46,30.47,79138.0,28.2079,28.2171,28.0788,28.088,79138.0
2023-04-19 11:10:00,30.46,30.47,30.38,30.38,79735.0,28.0788,28.088,28.0051,28.0051,79735.0
2023-04-19 11:20:00,30.38,30.39,30.29,30.31,72384.0,28.0051,28.0143,27.9221,27.9405,72384.0
2023-04-19 11:30:00,30.3,30.31,30.2,30.2,137963.0,27.9313,27.9405,27.8391,27.8391,137963.0
2023-04-19 11:40:00,30.2,30.21,30.02,30.03,155160.0,27.8391,27.8484,27.6732,27.6824,155160.0
2023-04-19 11:50:00,30.03,30.14,30.02,30.14,144763.0,27.6824,27.7838,27.6732,27.7838,144763.0
2023-04-19 12:00:00,30.14,30.22,30.08,30.17,66111.0,27.7838,27.8576,27.7285,27.8115,66111.0
2023-04-19 12:10:00,30.18,30.27,30.14,30.27,71210.0,27.8207,27.9037,27.7838,27.9037,71210.0
2023-04-19 12:20:00,30.26,30.29,30.23,30.24,36165.0,27.8945,27.9221,27.8668,27.876,36165.0
2023-04-19 12:30:00,30.24,30.29,30.22,30.29,41307.0,27.876,27.9221,27.8576,27.9221,41307.0
2023-04-19 12:40:00,30.28,30.31,30.25,30.27,42690.0,27.9129,27.9405,27.8852,27.9037,42690.0
2023-04-19 12:50:00,30.27,30.3,30.24,30.26,44412.0,27.9037,27.9313,27.876,27.8945,44412.0
2023-04-19 13:00:00,30.27,30.29,30.22,30.28,37611.0,27.9037,27.9221,27.8576,27.9129,37611.0
2023-04-19 13:10:00,30.27,30.28,30.17,30.19,61092.0,27.9037,27.9129,27.8115,27.8299,61092.0
2023-04-19 13:20:00,30.19,30.21,30.13,30.2,61930.0,27.8299,27.8484,27.7746,27.8391,61930.0
2023-04-19 13:30:00,30.2,30.22,30.17,30.19,34726.0,27.8391,27.8576,27.8115,27.8299,34726.0
2023-04-19 13:40:00,30.19,30.23,30.16,30.19,68348.0,27.8299,27.8668,27.8023,27.8299,68348.0
2023-04-19 13:50:00,30.19,30.29,30.18,30.28,44855.0,27.8299,27.9221,27.8207,27.9129,44855.0
2023-04-19 14:00:00,30.29,30.35,30.26,30.28,70833.0,27.9221,27.9774,27.8945,27.9129,70833.0
2023-04-19 14:10:00,30.27,30.28,30.22,30.24,55905.0,27.9037,27.9129,27.8576,27.876,55905.0
2023-04-19 14:20:00,30.24,30.3,30.23,30.29,52409.0,27.876,27.9313,27.8668,27.9221,52409.0
2023-04-19 14:30:00,30.28,30.3,30.23,30.27,57331.0,27.9129,27.9313,27.8668,27.9037,57331.0
2023-04-19 14:40:00,30.27,30.29,30.24,30.28,38418.0,27.9037,27.9221,27.876,27.9129,38418.0
2023-04-19 14:50:00,30.28,30.28,30.24,30.28,51247.0,27.9129,27.9129,27.876,27.9129,51247.0
2023-04-19 15:00:00,30.28,30.28,30.2,30.23,88251.0,27.9129,27.9129,27.8391,27.8668,88251.0
2023-04-19 15:10:00,30.23,30.31,30.22,30.27,68317.0,27.8668,27.9405,27.8576,27.9037,68317.0
2023-04-19 15:20:00,30.26,30.28,30.22,30.23,85409.0,27.8945,27.9129,27.8576,27.8668,85409.0
2023-04-19 15:30:00,30.23,30.27,30.22,30.26,154561.0,27.8668,27.9037,27.8576,27.8945,154561.0
2023-04-19 15:40:00,30.26,30.27,30.2,30.23,263410.0,27.8945,27.9037,27.8391,27.8668,263410.0
2023-04-19 15:50:00,30.23,30.25,30.18,30.21,602909.0,27.8668,27.8852,27.8207,27.8484,602909.0
2023-04-20 09:30:00,29.79,29.81,29.67,29.79,111349.0,27.4612,27.4796,27.3506,27.4612,111349.0
2023-04-20 09:40:00,29.79,29.89,29.76,29.88,66630.0,27.4612,27.5534,27.4335,27.5442,66630.0
2023-04-20 09:50:00,29.88,29.89,29.7,29.71,121338.0,27.5442,27.5534,27.3782,27.3875,121338.0
2023-04-20 10:00:00,29.71,29.84,29.7,29.82,86162.0,27.3875,27.5073,27.3782,27.4889,86162.0
2023-04-20 10:10:00,29.82,29.92,29.82,29.92,127019.0,27.4889,27.581,27.4889,27.581,127019.0
2023-04-20 10:20:00,29.92,29.93,29.82,29.84,86641.0,27.581,27.5903,27.4889,27.5073,86641.0
2023-04-20 10:30:00,29.85,29.87,29.76,29.78,82987.0,27.5165,27.5349,27.4335,27.452,82987.0
2023-04-20 10:40:00,29.79,29.81,29.75,29.77,115578.0,27.4612,27.4796,27.4243,27.4428,115578.0
2023-04-20 10:50:00,29.77,29.86,29.72,29.86,181919.0,27.4428,27.5257,27.3967,27.5257,181919.0
2023-04-20 11:00:00,29.86,29.88,29.77,29.8,65797.0,27.5257,27.5442,27.4428,27.4704,65797.0
2023-04-20 11:10:00,29.8,29.86,29.77,29.84,91799.0,27.4704,27.5257,27.4428,27.5073,91799.0
2023-04-20 11:20:00,29.85,29.88,29.83,29.88,46535.0,27.5165,27.5442,27.4981,27.5442,46535.0
2023-04-20 11:30:00,29.88,29.93,29.87,29.89,68752.0,27.5442,27.5903,27.5349,27.5534,68752.0
2023-04-20 11:40:00,29.9,29.94,29.87,29.91,45182.0,27.5626,27.5995,27.5349,27.5718,45182.0
2023-04-20 11:50:00,29.91,29.91,29.86,29.86,46650.0,27.5718,27.5718,27.5257,27.5257,46650.0
2023-04-20 12:00:00,29.87,29.89,29.83,29.87,50664.0,27.5349,27.5534,27.4981,27.5349,50664.0
2023-04-20 12:10:00,29.87,29.91,29.85,29.87,43392.0,27.5349,27.5718,27.5165,27.5349,43392.0
2023-04-20 12:20:00,29.88,29.96,29.86,29.93,97007.0,27.5442,27.6179,27.5257,27.5903,97007.0
2023-04-20 12:30:00,29.93,30.04,29.93,30.02,84475.0,27.5903,27.6917,27.5903,27.6732,84475.0
2023-04-20 12:40:00,30.03,30.03,29.96,29.99,61093.0,27.6824,27.6824,27.6179,27.6456,61093.0
2023-04-20 12:50:00,29.99,29.99,29.95,29.99,31929.0,27.6456,27.6456,27.6087,27.6456,31929.0
2023-04-20 13:00:00,29.99,30.01,29.97,30.01,43360.0,27.6456,27.664,27.6271,27.664,43360.0
2023-04-20 13:10:00,30.01,30.04,30.0,30.01,47478.0,27.664,27.6917,27.6548,27.664,47478.0
2023-04-20 13:20:00,30.01,30.05,29.99,30.05,53674.0,27.664,27.7009,27.6456,27.7009,53674.0
2023-04-20 13:30:00,30.05,30.06,29.99,30.0,30043.0,27.7009,27.7101,27.6456,27.6548,30043.0
2023-04-20 13:40:00,30.0,30.01,29.98,29.99,30212.0,27.6548,27.664,27.6363,27.6456,30212.0
2023-04-20 13:50:00,29.99,30.04,29.97,30.01,67983.0,27.6456,27.6917,27.6271,27.664,67983.0
2023-04-20 14:00:00,30.01,30.02,29.97,30.02,69598.0,27.664,27.6732,27.6271,27.6732,69598.0
2023-04-20 14:10:00,30.02,30.04,29.95,29.96,70847.0,27.6732,27.6917,27.6087,27.6179,70847.0
2023-04-20 14:20:00,29.96,29.97,29.89,29.91,72221.0,27.6179,27.6271,27.5534,27.5718,72221.0
2023-04-20 14:30:00,29.9,29.91,29.79,29.8,78770.0,27.5626,27.5718,27.4612,27.4704,78770.0
2023-04-20 14:40:00,29.8,29.81,29.76,29.76,53493.0,27.4704,27.4796,27.4335,27.4335,53493.0
2023-04-20 14:50:00,29.76,29.78,29.75,29.77,63197.0,27.4335,27.452,27.4243,27.4428,63197.0
2023-04-20 15:00:00,29.77,29.78,29.67,29.69,90092.0,27.4428,27.452,27.3506,27.369,90092.0
2023-04-20 15:10:00,29.68,29.69,29.59,29.61,99077.0,27.3598,27.369,27.2768,27.2953,99077.0
2023-04-20 15:20:00,29.6,29.61,29.52,29.54,106100.0,27.286,27.2953,27.2123,27.2307,106100.0
2023-04-20 15:30:00,29.54,29.61,29.54,29.61,136763.0,27.2307,27.2953,27.2307,27.2953,136763.0
2023-04-20 15:40:00,29.61,29.64,29.53,29.55,273214.0,27.2953,27.3229,27.2215,27.24,273214.0
2023-04-20 15:50:00,29.56,29.65,29.53,29.64,567397.0,27.2492,27.3321,27.2215,27.3229,567397.0
2023-04-21 09:30:00,29.58,29.69,29.36,29.36,233473.0,27.2676,27.369,27.0648,27.0648,233473.0
2023-04-21 09:40:00,29.36,29.4,29.24,29.37,90903.0,27.0648,27.1017,26.9542,27.074,90903.0
2023-04-21 09:50:00,29.36,29.38,29.26,29.26,73402.0,27.0648,27.0832,26.9726,26.9726,73402.0
2023-04-21 10:00:00,29.27,29.34,29.24,29.28,82227.0,26.9818,27.0464,26.9542,26.9911,82227.0
2023-04-21 10:10:00,29.28,29.39,29.27,29.39,55102.0,26.9911,27.0925,26.9818,27.0925,55102.0
2023-04-21 10:20:00,29.4,29.47,29.38,29.4,38243.0,27.1017,27.1662,27.0832,27.1017,38243.0
2023-04-21 10:30:00,29.39,29.42,29.31,29.31,43636.0,27.0925,27.1201,27.0187,27.0187,43636.0
2023-04-21 10:40:00,29.31,29.31,29.16,29.21,108301.0,27.0187,27.0187,26.8804,26.9265,108301.0
2023-04-21 10:50:00,29.21,29.28,29.2,29.26,126475.0,26.9265,26.9911,26.9173,26.9726,126475.0
2023-04-21 11:00:00,29.25,29.33,29.23,29.3,52748.0,26.9634,27.0372,26.945,27.0095,52748.0
2023-04-21 11:10:00,29.3,29.32,29.25,29.32,38905.0,27.0095,27.0279,26.9634,27.0279,38905.0
2023-04-21 11:20:00,29.32,29.35,29.26,29.28,108137.0,27.0279,27.0556,26.9726,26.9911,108137.0
2023-04-21 11:30:00,29.27,29.34,29.26,29.29,48851.0,26.9818,27.0464,26.9726,27.0003,48851.0
2023-04-21 11:40:00,29.29,29.36,29.29,29.3,119409.0,27.0003,27.0648,27.0003,27.0095,119409.0
2023-04-21 11:50:00,29.3,29.42,29.29,29.41,49542.0,27.0095,27.1201,27.0003,27.1109,49542.0
2023-04-21 12:00:00,29.41,29.43,29.36,29.37,43686.0,27.1109,27.1293,27.0648,27.074,43686.0
2023-04-21 12:10:00,29.37,29.38,29.33,29.36,50183.0,27.074,27.0832,27.0372,27.0648,50183.0
2023-04-21 12:20:00,29.36,29.39,29.33,29.34,52216.0,27.0648,27.0925,27.0372,27.0464,52216.0
2023-04-21 12:30:00,29.33,29.36,29.31,29.35,39690.0,27.0372,27.0648,27.0187,27.0556,39690.0
2023-04-21 12:40:00,29.34,29.38,29.34,29.36,33735.0,27.0464,27.0832,27.0464,27.0648,33735.0
2023-04-21 12:50:00,29.37,29.38,29.34,29.37,26075.0,27.074,27.0832,27.0464,27.074,26075.0
2023-04-21 13:00:00,29.37,29.41,29.36,29.41,46747.0,27.074,27.1109,27.0648,27.1109,46747.0
2023-04-21 13:10:00,29.41,29.42,29.32,29.32,69518.0,27.1109,27.1201,27.0279,27.0279,69518.0
2023-04-21 13:20:00,29.32,29.36,29.32,29.35,64599.0,27.0279,27.0648,27.0279,27.0556,64599.0
2023-04-21 13:30:00,29.35,29.39,29.34,29.39,68716.0,27.0556,27.0925,27.0464,27.0925,68716.0
2023-04-21 13:40:00,29.39,29.42,29.37,29.42,52302.0,27.0925,27.1201,27.074,27.1201,52302.0
2023-04-21 13:50:00,29.42,29.44,29.4,29.42,80971.0,27.1201,27.1386,27.1017,27.1201,80971.0
2023-04-21 14:00:00,29.43,29.49,29.42,29.49,110708.0,27.1293,27.1846,27.1201,27.1846,110708.0
2023-04-21 14:10:00,29.49,29.5,29.46,29.47,63625.0,27.1846,27.1939,27.157,27.1662,63625.0
2023-04-21 14:20:00,29.47,29.49,29.43,29.46,68344.0,27.1662,27.1846,27.1293,27.157,68344.0
2023-04-21 14:30:00,29.46,29.48,29.41,29.44,88832.0,27.157,27.1754,27.1109,27.1386,88832.0
2023-04-21 14:40:00,29.44,29.45,29.42,29.44,50983.0,27.1386,27.1478,27.1201,27.1386,50983.0
2023-04-21 14:50:00,29.44,29.48,29.43,29.48,43997.0,27.1386,27.1754,27.1293,27.1754,43997.0
2023-04-21 15:00:00,29.47,29.48,29.44,29.46,74176.0,27.1662,27.1754,27.1386,27.157,74176.0
2023-04-21 15:10:00,29.47,29.48,29.44,29.45,62055.0,27.1662,27.1754,27.1386,27.1478,62055.0
2023-04-21 15:20:00,29.45,29.49,29.44,29.46,70322.0,27.1478,27.1846,27.1386,27.157,70322.0
2023-04-21 15:30:00,29.46,29.47,29.44,29.45,95042.0,27.157,27.1662,27.1386,27.1478,95042.0
2023-04-21 15:40:00,29.45,29.51,29.43,29.51,149649.0,27.1478,27.2031,27.1293,27.2031,149649.0
2023-04-21 15:50:00,29.51,29.52,29.47,29.49,583267.0,27.2031,27.2123,27.1662,27.1846,583267.0
2023-04-24 09:30:00,29.44,29.62,29.4,29.58,230471.0,27.1386,27.3045,27.1017,27.2676,230471.0
2023-04-24 09:40:00,29.59,29.72,29.58,29.68,154550.0,27.2768,27.3967,27.2676,27.3598,154550.0
2023-04-24 09:50:00,29.68,29.69,29.56,29.57,94016.0,27.3598,27.369,27.2492,27.2584,94016.0
2023-04-24 10:00:00,29.57,29.6,29.52,29.6,48718.0,27.2584,27.286,27.2123,27.286,48718.0
2023-04-24 10:10:00,29.59,29.6,29.54,29.58,96165.0,27.2768,27.286,27.2307,27.2676,96165.0
2023-04-24 10:20:00,29.58,29.63,29.55,29.62,56365.0,27.2676,27.3137,27.24,27.3045,56365.0
2023-04-24 10:30:00,29.64,29.64,29.47,29.49,40792.0,27.3229,27.3229,27.1662,27.1846,40792.0
2023-04-24 10:40:00,29.48,29.54,29.46,29.46,204101.0,27.1754,27.2307,27.157,27.157,204101.0
2023-04-24 10:50:00,29.46,29.49,29.45,29.48,49409.0,27.157,27.1846,27.1478,27.1754,49409.0
2023-04-24 11:00:00,29.48,29.48,29.36,29.37,40544.0,27.1754,27.1754,27.0648,27.074,40544.0
2023-04-24 11:10:00,29.37,29.38,29.33,29.37,24914.0,27.074,27.0832,27.0372,27.074,24914.0
2023-04-24 11:20:00,29.37,29.38,29.32,29.33,22534.0,27.074,27.0832,27.0279,27.0372,22534.0
2023-04-24 11:30:00,29.33,29.39,29.32,29.34,38686.0,27.0372,27.0925,27.0279,27.0464,38686.0
2023-04-24 11:40:00,29.33,29.34,29.27,29.28,67184.0,27.0372,27.0464,26.9818,26.9911,67184.0
2023-04-24 11:50:00,29.28,29.28,29.25,29.26,26683.0,26.9911,26.9911,26.9634,26.9726,26683.0
2023-04-24 12:00:00,29.26,29.38,29.25,29.35,89739.0,26.9726,27.0832,26.9634,27.0556,89739.0
2023-04-24 12:10:00,29.35,29.4,29.34,29.4,70527.0,27.0556,27.1017,27.0464,27.1017,70527.0
2023-04-24 12:20:00,29.4,29.46,29.38,29.43,90244.0,27.1017,27.157,27.0832,27.1293,90244.0
2023-04-24 12:30:00,29.42,29.48,29.41,29.48,63461.0,27.1201,27.1754,27.1109,27.1754,63461.0
2023-04-24 12:40:00,29.47,29.47,29.42,29.46,50425.0,27.1662,27.1662,27.1201,27.157,50425.0
2023-04-24 12:50:00,29.46,29.49,29.45,29.48,31254.0,27.157,27.1846,27.1478,27.1754,31254.0
2023-04-24 13:00:00,29.48,29.48,29.44,29.45,19729.0,27.1754,27.1754,27.1386,27.1478,19729.0
2023-04-24 13:10:00,29.44,29.51,29.44,29.47,52338.0,27.1386,27.2031,27.1386,27.1662,52338.0
2023-04-24 13:20:00,29.47,29.48,29.45,29.46,28403.0,27.1662,27.1754,27.1478,27.157,28403.0
2023-04-24 13:30:00,29.47,29.51,29.45,29.46,71136.0,27.1662,27.2031,27.1478,27.157,71136.0
2023-04-24 13:40:00,29.46,29.46,29.42,29.42,24304.0,27.157,27.157,27.1201,27.1201,24304.0
2023-04-24 13:50:00,29.42,29.47,29.41,29.46,37086.0,27.1201,27.1662,27.1109,27.157,37086.0
2023-04-24 14:00:00,29.46,29.52,29.46,29.5,50057.0,27.157,27.2123,27.157,27.1939,50057.0
2023-04-24 14:10:00,29.49,29.52,29.47,29.49,62161.0,27.1846,27.2123,27.1662,27.1846,62161.0
2023-04-24 14:20:00,29.49,29.5,29.48,29.49,28970.0,27.1846,27.1939,27.1754,27.1846,28970.0
2023-04-24 14:30:00,29.49,29.53,29.48,29.51,42270.0,27.1846,27.2215,27.1754,27.2031,42270.0
2023-04-24 14:40:00,29.51,29.55,29.5,29.55,52231.0,27.2031,27.24,27.1939,27.24,52231.0
2023-04-24 14:50:00,29.55,29.56,29.52,29.55,40836.0,27.24,27.2492,27.2123,27.24,40836.0
2023-04-24 15:00:00,29.56,29.59,29.54,29.58,215692.0,27.2492,27.2768,27.2307,27.2676,215692.0
2023-04-24 15:10:00,29.58,29.61,29.56,29.6,170615.0,27.2676,27.2953,27.2492,27.286,170615.0
2023-04-24 15:20:00,29.6,29.6,29.55,29.55,114642.0,27.286,27.286,27.24,27.24,114642.0
2023-04-24 15:30:00,29.55,29.56,29.46,29.46,102583.0,27.24,27.2492,27.157,27.157,102583.0
2023-04-24 15:40:00,29.46,29.5,29.45,29.46,221567.0,27.157,27.1939,27.1478,27.157,221567.0
2023-04-24 15:50:00,29.46,29.5,29.44,29.46,423247.0,27.157,27.1939,27.1386,27.157,423247.0
2023-04-25 09:30:00,29.3,29.44,29.25,29.42,106644.0,27.0095,27.1386,26.9634,27.1201,106644.0
2023-04-25 09:40:00,29.42,29.51,29.42,29.47,224000.0,27.1201,27.2031,27.1201,27.1662,224000.0
2023-04-25 09:50:00,29.46,29.56,29.45,29.55,183296.0,27.157,27.2492,27.1478,27.24,183296.0
2023-04-25 10:00:00,29.55,29.6,29.5,29.55,110374.0,27.24,27.286,27.1939,27.24,110374.0
2023-04-25 10:10:00,29.55,29.57,29.43,29.43,130704.0,27.24,27.2584,27.1293,27.1293,130704.0
2023-04-25 10:20:00,29.43,29.56,29.43,29.53,155850.0,27.1293,27.2492,27.1293,27.2215,155850.0
2023-04-25 10:30:00,29.53,29.56,29.48,29.53,84204.0,27.2215,27.2492,27.1754,27.2215,84204.0
2023-04-25 10:40:00,29.53,29.57,29.47,29.52,73768.0,27.2215,27.2584,27.1662,27.2123,73768.0
2023-04-25 10:50:00,29.51,29.6,29.51,29.58,62773.0,27.2031,27.286,27.2031,27.2676,62773.0
2023-04-25 11:00:00,29.59,29.61,29.51,29.57,68465.0,27.2768,27.2953,27.2031,27.2584,68465.0
2023-04-25 11:10:00,29.57,29.61,29.56,29.58,71566.0,27.2584,27.2953,27.2492,27.2676,71566.0
2023-04-25 11:20:00,29.59,29.59,29.5,29.53,167808.0,27.2768,27.2768,27.1939,27.2215,167808.0
2023-04-25 11:30:00,29.52,29.52,29.47,29.48,42594.0,27.2123,27.2123,27.1662,27.1754,42594.0
2023-04-25 11:40:00,29.48,29.48,29.38,29.44,91384.0,27.1754,27.1754,27.0832,27.1386,91384.0
2023-04-25 11:50:00,29.44,29.44,29.39,29.43,45993.0,27.1386,27.1386,27.0925,27.1293,45993.0
2023-04-25 12:00:00,29.43,29.43,29.37,29.4,50901.0,27.1293,27.1293,27.074,27.1017,50901.0
2023-04-25 12:10:00,29.4,29.42,29.39,29.41,37401.0,27.1017,27.1201,27.0925,27.1109,37401.0
2023-04-25 12:20:00,29.41,29.44,29.35,29.38,62875.0,27.1109,27.1386,27.0556,27.0832,62875.0
2023-04-25 12:30:00,29.38,29.42,29.36,29.42,40770.0,27.0832,27.1201,27.0648,27.1201,40770.0
2023-04-25 12:40:00,29.42,29.46,29.41,29.43,47218.0,27.1201,27.157,27.1109,27.1293,47218.0
2023-04-25 12:50:00,29.43,29.44,29.39,29.41,36530.0,27.1293,27.1386,27.0925,27.1109,36530.0
2023-04-25 13:00:00,29.41,29.44,29.39,29.42,44206.0,27.1109,27.1386,27.0925,27.1201,44206.0
2023-04-25 13:10:00,29.42,29.43,29.27,29.31,58076.0,27.1201,27.1293,26.9818,27.0187,58076.0
2023-04-25 13:20:00,29.31,29.34,29.27,29.33,65193.0,27.0187,27.0464,26.9818,27.0372,65193.0
2023-04-25 13:30:00,29.32,29.34,29.29,29.32,44013.0,27.0279,27.0464,27.0003,27.0279,44013.0
2023-04-25 13:40:00,29.32,29.34,29.27,29.27,67172.0,27.0279,27.0464,26.9818,26.9818,67172.0
2023-04-25 13:50:00,29.27,29.29,29.24,29.27,62449.0,26.9818,27.0003,26.9542,26.9818,62449.0
2023-04-25 14:00:00,29.27,29.29,29.19,29.21,69059.0,26.9818,27.0003,26.9081,26.9265,69059.0
2023-04-25 14:10:00,29.21,29.24,29.2,29.23,104451.0,26.9265,26.9542,26.9173,26.945,104451.0
2023-04-25 14:20:00,29.23,29.3,29.21,29.3,59814.0,26.945,27.0095,26.9265,27.0095,59814.0
2023-04-25 14:30:00,29.3,29.32,29.26,29.29,66996.0,27.0095,27.0279,26.9726,27.0003,66996.0
2023-04-25 14:40:00,29.3,29.3,29.25,29.29,42535.0,27.0095,27.0095,26.9634,27.0003,42535.0
2023-04-25 14:50:00,29.3,29.32,29.27,29.29,50290.0,27.0095,27.0279,26.9818,27.0003,50290.0
2023-04-25 15:00:00,29.28,29.33,29.27,29.31,61452.0,26.9911,27.0372,26.9818,27.0187,61452.0
2023-04-25 15:10:00,29.32,29.34,29.29,29.34,70086.0,27.0279,27.0464,27.0003,27.0464,70086.0
2023-04-25 15:20:00,29.34,29.36,29.28,29.29,92760.0,27.0464,27.0648,26.9911,27.0003,92760.0
2023-04-25 15:30:00,29.29,29.34,29.24,29.26,127965.0,27.0003,27.0464,26.9542,26.9726,127965.0
2023-04-25 15:40:00,29.26,29.3,29.23,29.3,227386.0,26.9726,27.0095,26.945,27.0095,227386.0
2023-04-25 15:50:00,29.29,29.31,29.26,29.27,583425.0,27.0003,27.0187,26.9726,26.9818,583425.0
2023-04-26 09:30:00,29.08,29.2,28.99,29.19,252510.0,26.8067,26.9173,26.7237,26.9081,252510.0
2023-04-26 09:40:00,29.19,29.21,29.03,29.11,93906.0,26.9081,26.9265,26.7606,26.8344,93906.0
2023-04-26 09:50:00,29.12,29.19,29.01,29.11,78682.0,26.8436,26.9081,26.7422,26.8344,78682.0
2023-04-26 10:00:00,29.12,29.16,29.04,29.08,92465.0,26.8436,26.8804,26.7698,26.8067,92465.0
2023-04-26 10:10:00,29.09,29.1,28.93,28.94,119137.0,26.8159,26.8251,26.6684,26.6776,119137.0
2023-04-26 10:20:00,28.93,28.94,28.86,28.93,115278.0,26.6684,26.6776,26.6039,26.6684,115278.0
2023-04-26 10:30:00,28.93,28.95,28.82,28.85,127447.0,26.6684,26.6869,26.567,26.5947,127447.0
2023-04-26 10:40:00,28.85,28.85,28.75,28.83,186269.0,26.5947,26.5947,26.5025,26.5762,186269.0
2023-04-26 10:50:00,28.83,28.95,28.8,28.93,126138.0,26.5762,26.6869,26.5486,26.6684,126138.0
2023-04-26 11:00:00,28.93,29.0,28.92,29.0,63516.0,26.6684,26.733,26.6592,26.733,63516.0
2023-04-26 11:10:00,29.0,29.04,28.99,29.01,61117.0,26.733,26.7698,26.7237,26.7422,61117.0
2023-04-26 11:20:00,29.01,29.04,28.97,29.01,86452.0,26.7422,26.7698,26.7053,26.7422,86452.0
2023-04-26 11:30:00,29.01,29.03,28.92,28.95,86593.0,26.7422,26.7606,26.6592,26.6869,86593.0
2023-04-26 11:40:00,28.95,29.04,28.94,29.04,111426.0,26.6869,26.7698,26.6776,26.7698,111426.0
2023-04-26 11:50:00,29.04,29.11,29.03,29.09,45672.0,26.7698,26.8344,26.7606,26.8159,45672.0
2023-04-26 12:00:00,29.09,29.13,29.08,29.12,51889.0,26.8159,26.8528,26.8067,26.8436,51889.0
2023-04-26 12:10:00,29.11,29.14,29.08,29.09,56505.0,26.8344,26.862,26.8067,26.8159,56505.0
2023-04-26 12:20:00,29.09,29.11,29.06,29.08,36951.0,26.8159,26.8344,26.7883,26.8067,36951.0
2023-04-26 12:30:00,29.08,29.1,29.04,29.07,50193.0,26.8067,26.8251,26.7698,26.7975,50193.0
2023-04-26 12:40:00,29.06,29.08,29.05,29.08,30799.0,26.7883,26.8067,26.779,26.8067,30799.0
2023-04-26 12:50:00,29.07,29.07,29.02,29.04,35610.0,26.7975,26.7975,26.7514,26.7698,35610.0
2023-04-26 13:00:00,29.05,29.08,29.02,29.05,45674.0,26.779,26.8067,26.7514,26.779,45674.0
2023-04-26 13:10:00,29.05,29.06,29.02,29.03,34907.0,26.779,26.7883,26.7514,26.7606,34907.0
2023-04-26 13:20:00,29.02,29.03,28.95,28.96,35998.0,26.7514,26.7606,26.6869,26.6961,35998.0
2023-04-26 13:30:00,28.96,28.98,28.94,28.96,33507.0,26.6961,26.7145,26.6776,26.6961,33507.0
2023-04-26 13:40:00,28.96,28.97,28.89,28.9,36484.0,26.6961,26.7053,26.6316,26.6408,36484.0
2023-04-26 13:50:00,28.9,28.9,28.85,28.85,39594.0,26.6408,26.6408,26.5947,26.5947,39594.0
2023-04-26 14:00:00,28.85,28.88,28.83,28.88,46421.0,26.5947,26.6223,26.5762,26.6223,46421.0
2023-04-26 14:10:00,28.87,28.92,28.84,28.86,82669.0,26.6131,26.6592,26.5855,26.6039,82669.0
2023-04-26 14:20:00,28.85,28.91,28.83,28.89,74231.0,26.5947,26.65,26.5762,26.6316,74231.0
2023-04-26 14:30:00,28.88,28.9,28.79,28.8,65918.0,26.6223,26.6408,26.5394,26.5486,65918.0
2023-04-26 14:40:00,28.79,28.8,28.72,28.75,71022.0,26.5394,26.5486,26.4748,26.5025,71022.0
2023-04-26 14:50:00,28.75,28.77,28.72,28.76,72132.0,26.5025,26.5209,26.4748,26.5117,72132.0
2023-04-26 15:00:00,28.76,28.78,28.73,28.78,87968.0,26.5117,26.5302,26.4841,26.5302,87968.0
2023-04-26 15:10:00,28.78,28.85,28.77,28.79,127675.0,26.5302,26.5947,26.5209,26.5394,127675.0
2023-04-26 15:20:00,28.79,28.84,28.76,28.84,104795.0,26.5394,26.5855,26.5117,26.5855,104795.0
2023-04-26 15:30:00,28.84,28.92,28.83,28.92,278179.0,26.5855,26.6592,26.5762,26.6592,278179.0
2023-04-26 15:40:00,28.92,28.95,28.89,28.92,318883.0,26.6592,26.6869,26.6316,26.6592,318883.0
2023-04-26 15:50:00,28.91,28.99,28.86,28.95,582512.0,26.65,26.7237,26.6039,26.6869,582512.0
2023-04-27 09:30:00,29.01,29.16,29.01,29.08,197713.0,26.7422,26.8804,26.7422,26.8067,197713.0
2023-04-27 09:40:00,29.08,29.15,29.03,29.14,167323.0,26.8067,26.8712,26.7606,26.862,167323.0
2023-04-27 09:50:00,29.15,29.25,29.15,29.23,131458.0,26.8712,26.9634,26.8712,26.945,131458.0
2023-04-27 10:00:00,29.24,29.24,29.14,29.17,130489.0,26.9542,26.9542,26.862,26.8897,130489.0
2023-04-27 10:10:00,29.17,29.3,29.17,29.24,128479.0,26.8897,27.0095,26.8897,26.9542,128479.0
2023-04-27 10:20:00,29.25,29.31,29.19,29.31,158812.0,26.9634,27.0187,26.9081,27.0187,158812.0
2023-04-27 10:30:00,29.31,29.4,29.31,29.37,76810.0,27.0187,27.1017,27.0187,27.074,76810.0
2023-04-27 10:40:00,29.37,29.44,29.32,29.43,125934.0,27.074,27.1386,27.0279,27.1293,125934.0
2023-04-27 10:50:00,29.43,29.45,29.37,29.42,131729.0,27.1293,27.1478,27.074,27.1201,131729.0
2023-04-27 11:00:00,29.43,29.45,29.38,29.4,83356.0,27.1293,27.1478,27.0832,27.1017,83356.0
2023-04-27 11:10:00,29.4,29.41,29.31,29.33,89514.0,27.1017,27.1109,27.0187,27.0372,89514.0
2023-04-27 11:20:00,29.33,29.41,29.28,29.38,102274.0,27.0372,27.1109,26.9911,27.0832,102274.0
2023-04-27 11:30:00,29.38,29.42,29.36,29.37,76355.0,27.0832,27.1201,27.0648,27.074,76355.0
2023-04-27 11:40:00,29.36,29.37,29.34,29.37,54617.0,27.0648,27.074,27.0464,27.074,54617.0
2023-04-27 11:50:00,29.37,29.38,29.31,29.33,55899.0,27.074,27.0832,27.0187,27.0372,55899.0
2023-04-27 12:00:00,29.33,29.39,29.32,29.35,38087.0,27.0372,27.0925,27.0279,27.0556,38087.0
2023-04-27 12:10:00,29.35,29.37,29.31,29.35,69634.0,27.0556,27.074,27.0187,27.0556,69634.0
2023-04-27 12:20:00,29.34,29.39,29.34,29.35,61331.0,27.0464,27.0925,27.0464,27.0556,61331.0
2023-04-27 12:30:00,29.35,29.37,29.24,29.26,112491.0,27.0556,27.074,26.9542,26.9726,112491.0
2023-04-27 12:40:00,29.26,29.29,29.24,29.27,57848.0,26.9726,27.0003,26.9542,26.9818,57848.0
2023-04-27 12:50:00,29.28,29.31,29.27,29.3,44057.0,26.9911,27.0187,26.9818,27.0095,44057.0
2023-04-27 13:00:00,29.3,29.34,29.3,29.33,43099.0,27.0095,27.0464,27.0095,27.0372,43099.0
2023-04-27 13:10:00,29.33,29.37,29.32,29.35,59836.0,27.0372,27.074,27.0279,27.0556,59836.0
2023-04-27 13:20:00,29.36,29.36,29.31,29.34,48114.0,27.0648,27.0648,27.0187,27.0464,48114.0
2023-04-27 13:30:00,29.34,29.38,29.33,29.35,81962.0,27.0464,27.0832,27.0372,27.0556,81962.0
2023-04-27 13:40:00,29.35,29.4,29.33,29.38,54508.0,27.0556,27.1017,27.0372,27.0832,54508.0
2023-04-27 13:50:00,29.38,29.4,29.36,29.37,35377.0,27.0832,27.1017,27.0648,27.074,35377.0
2023-04-27 14:00:00,29.37,29.44,29.36,29.42,140638.0,27.074,27.1386,27.0648,27.1201,140638.0
2023-04-27 14:10:00,29.41,29.47,29.39,29.47,72585.0,27.1109,27.1662,27.0925,27.1662,72585.0
2023-04-27 14:20:00,29.47,29.5,29.45,29.49,88805.0,27.1662,27.1939,27.1478,27.1846,88805.0
2023-04-27 14:30:00,29.49,29.53,29.47,29.52,76343.0,27.1846,27.2215,27.1662,27.2123,76343.0
2023-04-27 14:40:00,29.52,29.54,29.49,29.51,58456.0,27.2123,27.2307,27.1846,27.2031,58456.0
2023-04-27 14:50:00,29.51,29.57,29.51,29.57,68881.0,27.2031,27.2584,27.2031,27.2584,68881.0
2023-04-27 15:00:00,29.57,29.58,29.55,29.58,65845.0,27.2584,27.2676,27.24,27.2676,65845.0
2023-04-27 15:10:00,29.57,29.59,29.55,29.59,79469.0,27.2584,27.2768,27.24,27.2768,79469.0
2023-04-27 15:20:00,29.59,29.64,29.57,29.64,142588.0,27.2768,27.3229,27.2584,27.3229,142588.0
2023-04-27 15:30:00,29.64,29.67,29.62,29.63,180414.0,27.3229,27.3506,27.3045,27.3137,180414.0
2023-04-27 15:40:00,29.63,29.71,29.61,29.7,308355.0,27.3137,27.3875,27.2953,27.3782,308355.0
2023-04-27 15:50:00,29.7,29.73,29.67,29.73,666110.0,27.3782,27.4059,27.3506,27.4059,666110.0
2023-04-28 09:30:00,29.79,30.07,29.76,29.97,301132.0,27.4612,27.7193,27.4335,27.6271,301132.0
2023-04-28 09:40:00,29.96,29.99,29.79,29.84,121648.0,27.6179,27.6456,27.4612,27.5073,121648.0
2023-04-28 09:50:00,29.84,29.84,29.72,29.73,88362.0,27.5073,27.5073,27.3967,27.4059,88362.0
2023-04-28 10:00:00,29.73,29.95,29.7,29.94,79350.0,27.4059,27.6087,27.3782,27.5995,79350.0
2023-04-28 10:10:00,29.94,30.05,29.93,30.01,201176.0,27.5995,27.7009,27.5903,27.664,201176.0
2023-04-28 10:20:00,30.01,30.03,29.88,29.91,94820.0,27.664,27.6824,27.5442,27.5718,94820.0
2023-04-28 10:30:00,29.91,29.96,29.81,29.87,113332.0,27.5718,27.6179,27.4796,27.5349,113332.0
2023-04-28 10:40:00,29.88,29.94,29.83,29.92,79509.0,27.5442,27.5995,27.4981,27.581,79509.0
2023-04-28 10:50:00,29.93,29.94,29.74,29.77,169473.0,27.5903,27.5995,27.4151,27.4428,169473.0
2023-04-28 11:00:00,29.77,29.77,29.67,29.73,86330.0,27.4428,27.4428,27.3506,27.4059,86330.0
2023-04-28 11:10:00,29.72,29.75,29.69,29.74,65061.0,27.3967,27.4243,27.369,27.4151,65061.0
2023-04-28 11:20:00,29.73,29.74,29.67,29.68,89495.0,27.4059,27.4151,27.3506,27.3598,89495.0
2023-04-28 11:30:00,29.68,29.72,29.63,29.64,72557.0,27.3598,27.3967,27.3137,27.3229,72557.0
2023-04-28 11:40:00,29.64,29.69,29.62,29.67,87901.0,27.3229,27.369,27.3045,27.3506,87901.0
2023-04-28 11:50:00,29.67,29.68,29.62,29.63,54575.0,27.3506,27.3598,27.3045,27.3137,54575.0
2023-04-28 12:00:00,29.63,29.66,29.58,29.59,66880.0,27.3137,27.3414,27.2676,27.2768,66880.0
2023-04-28 12:10:00,29.59,29.62,29.55,29.57,87384.0,27.2768,27.3045,27.24,27.2584,87384.0
2023-04-28 12:20:00,29.57,29.6,29.54,29.59,70889.0,27.2584,27.286,27.2307,27.2768,70889.0
2023-04-28 12:30:00,29.6,29.6,29.53,29.55,51000.0,27.286,27.286,27.2215,27.24,51000.0
2023-04-28 12:40:00,29.55,29.57,29.53,29.54,101003.0,27.24,27.2584,27.2215,27.2307,101003.0
2023-04-28 12:50:00,29.53,29.62,29.5,29.62,139397.0,27.2215,27.3045,27.1939,27.3045,139397.0
2023-04-28 13:00:00,29.62,29.64,29.56,29.63,48371.0,27.3045,27.3229,27.2492,27.3137,48371.0
2023-04-28 13:10:00,29.63,29.66,29.6,29.61,61864.0,27.3137,27.3414,27.286,27.2953,61864.0
2023-04-28 13:20:00,29.61,29.69,29.6,29.69,66088.0,27.2953,27.369,27.286,27.369,66088.0
2023-04-28 13:30:00,29.69,29.71,29.59,29.62,111549.0,27.369,27.3875,27.2768,27.3045,111549.0
2023-04-28 13:40:00,29.62,29.63,29.56,29.58,49417.0,27.3045,27.3137,27.2492,27.2676,49417.0
2023-04-28 13:50:00,29.58,29.58,29.52,29.56,64337.0,27.2676,27.2676,27.2123,27.2492,64337.0
2023-04-28 14:00:00,29.55,29.61,29.55,29.6,50889.0,27.24,27.2953,27.24,27.286,50889.0
2023-04-28 14:10:00,29.6,29.62,29.54,29.62,75683.0,27.286,27.3045,27.2307,27.3045,75683.0
2023-04-28 14:20:00,29.62,29.63,29.57,29.59,42020.0,27.3045,27.3137,27.2584,27.2768,42020.0
2023-04-28 14:30:00,29.59,29.62,29.55,29.57,67322.0,27.2768,27.3045,27.24,27.2584,67322.0
2023-04-28 14:40:00,29.57,29.59,29.54,29.57,61043.0,27.2584,27.2768,27.2307,27.2584,61043.0
2023-04-28 14:50:00,29.58,29.62,29.56,29.61,51374.0,27.2676,27.3045,27.2492,27.2953,51374.0
2023-04-28 15:00:00,29.61,29.66,29.6,29.66,74561.0,27.2953,27.3414,27.286,27.3414,74561.0
2023-04-28 15:10:00,29.66,29.7,29.64,29.69,63702.0,27.3414,27.3782,27.3229,27.369,63702.0
2023-04-28 15:20:00,29.7,29.7,29.64,29.67,107151.0,27.3782,27.3782,27.3229,27.3506,107151.0
2023-04-28 15:30:00,29.67,29.72,29.66,29.71,120767.0,27.3506,27.3967,27.3414,27.3875,120767.0
2023-04-28 15:40:00,29.71,29.79,29.7,29.79,173972.0,27.3875,27.4612,27.3782,27.4612,173972.0
2023-04-28 15:50:00,29.78,29.78,29.66,29.7,702684.0,27.452,27.452,27.3414,27.3782,702684.0
2023-05-01 09:30:00,29.86,30.05,29.81,29.98,114380.0,27.5257,27.7009,27.4796,27.6363,114380.0
2023-05-01 09:40:00,29.98,30.04,29.92,29.98,70248.0,27.6363,27.6917,27.581,27.6363,70248.0
2023-05-01 09:50:00,29.99,30.06,29.98,30.03,51843.0,27.6456,27.7101,27.6363,27.6824,51843.0
2023-05-01 10:00:00,30.02,30.16,29.97,30.14,152942.0,27.6732,27.8023,27.6271,27.7838,152942.0
2023-05-01 10:10:00,30.15,30.22,30.12,30.18,75356.0,27.7931,27.8576,27.7654,27.8207,75356.0
2023-05-01 10:20:00,30.18,30.19,30.06,30.09,58592.0,27.8207,27.8299,27.7101,27.7377,58592.0
2023-05-01 10:30:00,30.09,30.19,30.09,30.18,90754.0,27.7377,27.8299,27.7377,27.8207,90754.0
2023-05-01 10:40:00,30.19,30.24,30.14,30.23,86314.0,27.8299,27.876,27.7838,27.8668,86314.0
2023-05-01 10:50:00,30.23,30.23,30.16,30.16,53560.0,27.8668,27.8668,27.8023,27.8023,53560.0
2023-05-01 11:00:00,30.16,30.17,30.09,30.12,54778.0,27.8023,27.8115,27.7377,27.7654,54778.0
2023-05-01 11:10:00,30.13,30.16,30.03,30.07,41953.0,27.7746,27.8023,27.6824,27.7193,41953.0
2023-05-01 11:20:00,30.07,30.1,30.03,30.07,57463.0,27.7193,27.747,27.6824,27.7193,57463.0
2023-05-01 11:30:00,30.05,30.09,30.04,30.08,46678.0,27.7009,27.7377,27.6917,27.7285,46678.0
2023-05-01 11:40:00,30.08,30.09,30.03,30.04,45904.0,27.7285,27.7377,27.6824,27.6917,45904.0
2023-05-01 11:50:00,30.05,30.07,30.01,30.06,42617.0,27.7009,27.7193,27.664,27.7101,42617.0
2023-05-01 12:00:00,30.07,30.1,30.04,30.09,66225.0,27.7193,27.747,27.6917,27.7377,66225.0
2023-05-01 12:10:00,30.09,30.09,30.05,30.07,35303.0,27.7377,27.7377,27.7009,27.7193,35303.0
2023-05-01 12:20:00,30.07,30.12,30.06,30.12,51749.0,27.7193,27.7654,27.7101,27.7654,51749.0
2023-05-01 12:30:00,30.12,30.17,30.12,30.15,91455.0,27.7654,27.8115,27.7654,27.7931,91455.0
2023-05-01 12:40:00,30.15,30.15,30.07,30.07,54927.0,27.7931,27.7931,27.7193,27.7193,54927.0
2023-05-01 12:50:00,30.07,30.11,30.07,30.1,48266.0,27.7193,27.7562,27.7193,27.747,48266.0
2023-05-01 13:00:00,30.1,30.14,30.09,30.14,43133.0,27.747,27.7838,27.7377,27.7838,43133.0
2023-05-01 13:10:00,30.14,30.18,30.1,30.1,46758.0,27.7838,27.8207,27.747,27.747,46758.0
2023-05-01 13:20:00,30.11,30.13,30.06,30.07,54581.0,27.7562,27.7746,27.7101,27.7193,54581.0
2023-05-01 13:30:00,30.07,30.09,30.04,30.09,47116.0,27.7193,27.7377,27.6917,27.7377,47116.0
2023-05-01 13:40:00,30.1,30.13,30.06,30.11,64244.0,27.747,27.7746,27.7101,27.7562,64244.0
2023-05-01 13:50:00,30.12,30.12,30.04,30.08,91592.0,27.7654,27.7654,27.6917,27.7285,91592.0
2023-05-01 14:00:00,30.08,30.09,30.06,30.09,63924.0,27.7285,27.7377,27.7101,27.7377,63924.0
2023-05-01 14:10:00,30.09,30.09,30.03,30.05,61702.0,27.7377,27.7377,27.6824,27.7009,61702.0
2023-05-01 14:20:00,30.05,30.09,30.04,30.05,43829.0,27.7009,27.7377,27.6917,27.7009,43829.0
2023-05-01 14:30:00,30.05,30.06,30.0,30.04,66801.0,27.7009,27.7101,27.6548,27.6917,66801.0
2023-05-01 14:40:00,30.03,30.08,30.0,30.05,39775.0,27.6824,27.7285,27.6548,27.7009,39775.0
2023-05-01 14:50:00,30.05,30.08,30.01,30.06,65165.0,27.7009,27.7285,27.664,27.7101,65165.0
2023-05-01 15:00:00,30.06,30.08,30.02,30.04,62415.0,27.7101,27.7285,27.6732,27.6917,62415.0
2023-05-01 15:10:00,30.04,30.05,29.97,29.99,76986.0,27.6917,27.7009,27.6271,27.6456,76986.0
2023-05-01 15:20:00,29.99,30.03,29.97,29.99,72438.0,27.6456,27.6824,27.6271,27.6456,72438.0
2023-05-01 15:30:00,29.99,30.01,29.93,29.95,84003.0,27.6456,27.664,27.5903,27.6087,84003.0
2023-05-01 15:40:00,29.95,30.04,29.93,30.04,139089.0,27.6087,27.6917,27.5903,27.6917,139089.0
2023-05-01 15:50:00,30.03,30.04,29.95,29.95,464868.0,27.6824,27.6917,27.6087,27.6087,464868.0
2023-05-02 09:30:00,30.37,30.41,30.14,30.41,275826.0,27.9959,28.0327,27.7838,28.0327,275826.0
2023-05-02 09:40:00,30.41,30.48,30.23,30.26,184718.0,28.0327,28.0973,27.8668,27.8945,184718.0
2023-05-02 09:50:00,30.25,30.28,30.16,30.17,121452.0,27.8852,27.9129,27.8023,27.8115,121452.0
2023-05-02 10:00:00,30.17,30.23,30.14,30.19,169956.0,27.8115,27.8668,27.7838,27.8299,169956.0
2023-05-02 10:10:00,30.19,30.2,30.04,30.07,171023.0,27.8299,27.8391,27.6917,27.7193,171023.0
2023-05-02 10:20:00,30.07,30.07,29.83,29.86,161951.0,27.7193,27.7193,27.4981,27.5257,161951.0
2023-05-02 10:30:00,29.86,29.86,29.6,29.63,163671.0,27.5257,27.5257,27.286,27.3137,163671.0
2023-05-02 10:40:00,29.63,29.64,29.56,29.64,95735.0,27.3137,27.3229,27.2492,27.3229,95735.0
2023-05-02 10:50:00,29.64,29.66,29.55,29.56,65324.0,27.3229,27.3414,27.24,27.2492,65324.0
2023-05-02 11:00:00,29.57,29.67,29.52,29.63,89181.0,27.2584,27.3506,27.2123,27.3137,89181.0
2023-05-02 11:10:00,29.63,29.65,29.57,29.61,66455.0,27.3137,27.3321,27.2584,27.2953,66455.0
2023-05-02 11:20:00,29.61,29.71,29.59,29.71,85859.0,27.2953,27.3875,27.2768,27.3875,85859.0
2023-05-02 11:30:00,29.72,29.76,29.7,29.75,98200.0,27.3967,27.4335,27.3782,27.4243,98200.0
2023-05-02 11:40:00,29.75,29.85,29.75,29.8,50193.0,27.4243,27.5165,27.4243,27.4704,50193.0
2023-05-02 11:50:00,29.8,29.8,29.69,29.72,72952.0,27.4704,27.4704,27.369,27.3967,72952.0
2023-05-02 12:00:00,29.73,29.74,29.65,29.71,82810.0,27.4059,27.4151,27.3321,27.3875,82810.0
2023-05-02 12:10:00,29.71,29.76,29.66,29.74,63353.0,27.3875,27.4335,27.3414,27.4151,63353.0
2023-05-02 12:20:00,29.74,29.79,29.72,29.77,54534.0,27.4151,27.4612,27.3967,27.4428,54534.0
2023-05-02 12:30:00,29.76,29.86,29.75,29.83,92073.0,27.4335,27.5257,27.4243,27.4981,92073.0
2023-05-02 12:40:00,29.83,29.85,29.79,29.8,56025.0,27.4981,27.5165,27.4612,27.4704,56025.0
2023-05-02 12:50:00,29.8,29.87,29.8,29.85,49744.0,27.4704,27.5349,27.4704,27.5165,49744.0
2023-05-02 13:00:00,29.85,29.89,29.82,29.86,40778.0,27.5165,27.5534,27.4889,27.5257,40778.0
2023-05-02 13:10:00,29.86,29.88,29.82,29.84,73760.0,27.5257,27.5442,27.4889,27.5073,73760.0
2023-05-02 13:20:00,29.84,29.89,29.81,29.89,64352.0,27.5073,27.5534,27.4796,27.5534,64352.0
2023-05-02 13:30:00,29.88,29.92,29.87,29.91,70358.0,27.5442,27.581,27.5349,27.5718,70358.0
2023-05-02 13:40:00,29.9,29.93,29.87,29.93,44911.0,27.5626,27.5903,27.5349,27.5903,44911.0
2023-05-02 13:50:00,29.92,30.0,29.92,29.96,78659.0,27.581,27.6548,27.581,27.6179,78659.0
2023-05-02 14:00:00,29.97,29.98,29.9,29.95,117195.0,27.6271,27.6363,27.5626,27.6087,117195.0
2023-05-02 14:10:00,29.96,29.96,29.86,29.91,79400.0,27.6179,27.6179,27.5257,27.5718,79400.0
2023-05-02 14:20:00,29.91,29.92,29.88,29.92,66595.0,27.5718,27.581,27.5442,27.581,66595.0
2023-05-02 14:30:00,29.92,30.0,29.91,30.0,127524.0,27.581,27.6548,27.5718,27.6548,127524.0
2023-05-02 14:40:00,29.99,30.09,29.96,30.07,119036.0,27.6456,27.7377,27.6179,27.7193,119036.0
2023-05-02 14:50:00,30.07,30.13,30.07,30.13,84177.0,27.7193,27.7746,27.7193,27.7746,84177.0
2023-05-02 15:00:00,30.13,30.13,30.05,30.11,85316.0,27.7746,27.7746,27.7009,27.7562,85316.0
2023-05-02 15:10:00,30.11,30.17,30.1,30.13,235941.0,27.7562,27.8115,27.747,27.7746,235941.0
2023-05-02 15:20:00,30.14,30.17,30.1,30.16,126527.0,27.7838,27.8115,27.747,27.8023,126527.0
2023-05-02 15:30:00,30.16,30.16,30.05,30.15,243235.0,27.8023,27.8023,27.7009,27.7931,243235.0
2023-05-02 15:40:00,30.15,30.19,30.07,30.12,301036.0,27.7931,27.8299,27.7193,27.7654,301036.0
2023-05-02 15:50:00,30.12,30.18,30.1,30.12,793390.0,27.7654,27.8207,27.747,27.7654,793390.0
2023-05-03 09:30:00,30.21,30.27,30.13,30.25,184818.0,27.8484,27.9037,27.7746,27.8852,184818.0
2023-05-03 09:40:00,30.23,30.38,30.21,30.37,145575.0,27.8668,28.0051,27.8484,27.9959,145575.0
2023-05-03 09:50:00,30.37,30.47,30.34,30.46,118393.0,27.9959,28.088,27.9682,28.0788,118393.0
2023-05-03 10:00:00,30.45,30.45,30.29,30.31,131765.0,28.0696,28.0696,27.9221,27.9405,131765.0
2023-05-03 10:10:00,30.3,30.32,30.15,30.22,71777.0,27.9313,27.9498,27.7931,27.8576,71777.0
2023-05-03 10:20:00,30.22,30.23,30.13,30.17,59871.0,27.8576,27.8668,27.7746,27.8115,59871.0
2023-05-03 10:30:00,30.16,30.26,30.16,30.21,59317.0,27.8023,27.8945,27.8023,27.8484,59317.0
2023-05-03 10:40:00,30.21,30.21,30.08,30.14,70026.0,27.8484,27.8484,27.7285,27.7838,70026.0
2023-05-03 10:50:00,30.14,30.16,30.07,30.15,59951.0,27.7838,27.8023,27.7193,27.7931,59951.0
2023-05-03 11:00:00,30.15,30.17,30.05,30.05,56235.0,27.7931,27.8115,27.7009,27.7009,56235.0
2023-05-03 11:10:00,30.05,30.08,30.01,30.06,47464.0,27.7009,27.7285,27.664,27.7101,47464.0
2023-05-03 11:20:00,30.05,30.08,30.0,30.05,66196.0,27.7009,27.7285,27.6548,27.7009,66196.0
2023-05-03 11:30:00,30.05,30.07,30.0,30.06,94137.0,27.7009,27.7193,27.6548,27.7101,94137.0
2023-05-03 11:40:00,30.05,30.09,30.01,30.03,95907.0,27.7009,27.7377,27.664,27.6824,95907.0
2023-05-03 11:50:00,30.03,30.13,29.99,30.13,109503.0,27.6824,27.7746,27.6456,27.7746,109503.0
2023-05-03 12:00:00,30.14,30.16,30.09,30.13,68764.0,27.7838,27.8023,27.7377,27.7746,68764.0
2023-05-03 12:10:00,30.13,30.14,30.08,30.13,51122.0,27.7746,27.7838,27.7285,27.7746,51122.0
2023-05-03 12:20:00,30.13,30.19,30.12,30.16,61508.0,27.7746,27.8299,27.7654,27.8023,61508.0
2023-05-03 12:30:00,30.16,30.18,30.13,30.15,33587.0,27.8023,27.8207,27.7746,27.7931,33587.0
2023-05-03 12:40:00,30.15,30.19,30.15,30.15,32629.0,27.7931,27.8299,27.7931,27.7931,32629.0
2023-05-03 12:50:00,30.15,30.2,30.15,30.18,48903.0,27.7931,27.8391,27.7931,27.8207,48903.0
2023-05-03 13:00:00,30.19,30.25,30.19,30.23,48379.0,27.8299,27.8852,27.8299,27.8668,48379.0
2023-05-03 13:10:00,30.22,30.27,30.22,30.27,64869.0,27.8576,27.9037,27.8576,27.9037,64869.0
2023-05-03 13:20:00,30.27,30.31,30.24,30.31,52624.0,27.9037,27.9405,27.876,27.9405,52624.0
2023-05-03 13:30:00,30.3,30.33,30.25,30.26,35671.0,27.9313,27.959,27.8852,27.8945,35671.0
2023-05-03 13:40:00,30.26,30.28,30.21,30.25,43083.0,27.8945,27.9129,27.8484,27.8852,43083.0
2023-05-03 13:50:00,30.25,30.27,30.22,30.26,41577.0,27.8852,27.9037,27.8576,27.8945,41577.0
2023-05-03 14:00:00,30.25,30.38,30.17,30.2,139072.0,27.8852,28.0051,27.8115,27.8391,139072.0
2023-05-03 14:10:00,30.2,30.25,30.11,30.23,86943.0,27.8391,27.8852,27.7562,27.8668,86943.0
2023-05-03 14:20:00,30.24,30.33,30.22,30.26,56101.0,27.876,27.959,27.8576,27.8945,56101.0
2023-05-03 14:30:00,30.25,30.29,30.09,30.27,160927.0,27.8852,27.9221,27.7377,27.9037,160927.0
2023-05-03 14:40:00,30.26,30.38,30.19,30.26,145660.0,27.8945,28.0051,27.8299,27.8945,145660.0
2023-05-03 14:50:00,30.24,30.38,30.13,30.33,161830.0,27.876,28.0051,27.7746,27.959,161830.0
2023-05-03 15:00:00,30.32,30.42,30.17,30.21,139906.0,27.9498,28.0419,27.8115,27.8484,139906.0
2023-05-03 15:10:00,30.2,30.2,30.04,30.06,131564.0,27.8391,27.8391,27.6917,27.7101,131564.0
2023-05-03 15:20:00,30.05,30.15,29.97,30.01,183915.0,27.7009,27.7931,27.6271,27.664,183915.0
2023-05-03 15:30:00,30.0,30.04,29.94,30.0,159722.0,27.6548,27.6917,27.5995,27.6548,159722.0
2023-05-03 15:40:00,29.99,30.03,29.92,29.95,213121.0,27.6456,27.6824,27.581,27.6087,213121.0
2023-05-03 15:50:00,29.95,29.98,29.86,29.86,522315.0,27.6087,27.6363,27.5257,27.5257,522315.0
2023-05-04 09:30:00,29.64,29.76,29.47,29.48,156974.0,27.3229,27.4335,27.1662,27.1754,156974.0
2023-05-04 09:40:00,29.48,29.49,29.35,29.39,83636.0,27.1754,27.1846,27.0556,27.0925,83636.0
2023-05-04 09:50:00,29.39,29.48,29.35,29.4,52153.0,27.0925,27.1754,27.0556,27.1017,52153.0
2023-05-04 10:00:00,29.39,29.45,29.36,29.38,90594.0,27.0925,27.1478,27.0648,27.0832,90594.0
2023-05-04 10:10:00,29.38,29.42,29.29,29.34,107549.0,27.0832,27.1201,27.0003,27.0464,107549.0
2023-05-04 10:20:00,29.34,29.35,29.27,29.3,89359.0,27.0464,27.0556,26.9818,27.0095,89359.0
2023-05-04 10:30:00,29.29,29.4,29.27,29.31,204916.0,27.0003,27.1017,26.9818,27.0187,204916.0
2023-05-04 10:40:00,29.32,29.5,29.3,29.45,185662.0,27.0279,27.1939,27.0095,27.1478,185662.0
2023-05-04 10:50:00,29.45,29.52,29.42,29.44,67829.0,27.1478,27.2123,27.1201,27.1386,67829.0
2023-05-04 11:00:00,29.44,29.7,29.43,29.67,61014.0,27.1386,27.3782,27.1293,27.3506,61014.0
2023-05-04 11:10:00,29.67,29.73,29.6,29.61,95427.0,27.3506,27.4059,27.286,27.2953,95427.0
2023-05-04 11:20:00,29.61,29.63,29.51,29.52,93026.0,27.2953,27.3137,27.2031,27.2123,93026.0
2023-05-04 11:30:00,29.51,29.58,29.51,29.58,55412.0,27.2031,27.2676,27.2031,27.2676,55412.0
2023-05-04 11:40:00,29.59,29.61,29.55,29.55,46343.0,27.2768,27.2953,27.24,27.24,46343.0
2023-05-04 11:50:00,29.55,29.55,29.48,29.5,42613.0,27.24,27.24,27.1754,27.1939,42613.0
2023-05-04 12:00:00,29.51,29.52,29.45,29.47,56933.0,27.2031,27.2123,27.1478,27.1662,56933.0
2023-05-04 12:10:00,29.47,29.53,29.44,29.5,52071.0,27.1662,27.2215,27.1386,27.1939,52071.0
2023-05-04 12:20:00,29.5,29.58,29.5,29.56,43231.0,27.1939,27.2676,27.1939,27.2492,43231.0
2023-05-04 12:30:00,29.57,29.58,29.51,29.53,54039.0,27.2584,27.2676,27.2031,27.2215,54039.0
2023-05-04 12:40:00,29.53,29.54,29.42,29.45,176634.0,27.2215,27.2307,27.1201,27.1478,176634.0
2023-05-04 12:50:00,29.45,29.53,29.4,29.53,48378.0,27.1478,27.2215,27.1017,27.2215,48378.0
2023-05-04 13:00:00,29.53,29.55,29.49,29.54,38431.0,27.2215,27.24,27.1846,27.2307,38431.0
2023-05-04 13:10:00,29.54,29.63,29.54,29.6,41173.0,27.2307,27.3137,27.2307,27.286,41173.0
2023-05-04 13:20:00,29.61,29.7,29.6,29.63,39450.0,27.2953,27.3782,27.286,27.3137,39450.0
2023-05-04 13:30:00,29.64,29.7,29.64,29.68,40478.0,27.3229,27.3782,27.3229,27.3598,40478.0
2023-05-04 13:40:00,29.67,29.68,29.59,29.6,49042.0,27.3506,27.3598,27.2768,27.286,49042.0
2023-05-04 13:50:00,29.6,29.63,29.57,29.59,51078.0,27.286,27.3137,27.2584,27.2768,51078.0
2023-05-04 14:00:00,29.59,29.59,29.5,29.52,85747.0,27.2768,27.2768,27.1939,27.2123,85747.0
2023-05-04 14:10:00,29.52,29.54,29.47,29.5,56853.0,27.2123,27.2307,27.1662,27.1939,56853.0
2023-05-04 14:20:00,29.5,29.51,29.39,29.4,52110.0,27.1939,27.2031,27.0925,27.1017,52110.0
2023-05-04 14:30:00,29.39,29.43,29.34,29.36,151747.0,27.0925,27.1293,27.0464,27.0648,151747.0
2023-05-04 14:40:00,29.36,29.36,29.28,29.3,64701.0,27.0648,27.0648,26.9911,27.0095,64701.0
2023-05-04 14:50:00,29.3,29.38,29.29,29.38,89580.0,27.0095,27.0832,27.0003,27.0832,89580.0
2023-05-04 15:00:00,29.38,29.48,29.38,29.47,69349.0,27.0832,27.1754,27.0832,27.1662,69349.0
2023-05-04 15:10:00,29.46,29.47,29.31,29.33,59891.0,27.157,27.1662,27.0187,27.0372,59891.0
2023-05-04 15:20:00,29.33,29.38,29.31,29.38,78997.0,27.0372,27.0832,27.0187,27.0832,78997.0
2023-05-04 15:30:00,29.37,29.45,29.37,29.41,107687.0,27.074,27.1478,27.074,27.1109,107687.0
2023-05-04 15:40:00,29.41,29.43,29.34,29.42,143296.0,27.1109,27.1293,27.0464,27.1201,143296.0
2023-05-04 15:50:00,29.41,29.46,29.38,29.4,371094.0,27.1109,27.157,27.0832,27.1017,371094.0
2023-05-05 09:30:00,29.75,29.8,29.65,29.74,176380.0,27.4243,27.4704,27.3321,27.4151,176380.0
2023-05-05 09:40:00,29.74,29.87,29.74,29.87,142334.0,27.4151,27.5349,27.4151,27.5349,142334.0
2023-05-05 09:50:00,29.88,30.05,29.85,30.04,323145.0,27.5442,27.7009,27.5165,27.6917,323145.0
2023-05-05 10:00:00,30.05,30.11,29.95,30.1,75664.0,27.7009,27.7562,27.6087,27.747,75664.0
2023-05-05 10:10:00,30.1,30.1,29.98,30.0,85088.0,27.747,27.747,27.6363,27.6548,85088.0
2023-05-05 10:20:00,30.01,30.05,29.92,29.97,80745.0,27.664,27.7009,27.581,27.6271,80745.0
2023-05-05 10:30:00,29.98,30.03,29.96,30.01,61370.0,27.6363,27.6824,27.6179,27.664,61370.0
2023-05-05 10:40:00,30.01,30.04,29.98,30.04,54250.0,27.664,27.6917,27.6363,27.6917,54250.0
2023-05-05 10:50:00,30.05,30.09,30.04,30.05,42241.0,27.7009,27.7377,27.6917,27.7009,42241.0
2023-05-05 11:00:00,30.06,30.12,30.05,30.07,52481.0,27.7101,27.7654,27.7009,27.7193,52481.0
2023-05-05 11:10:00,30.06,30.11,30.01,30.02,48599.0,27.7101,27.7562,27.664,27.6732,48599.0
2023-05-05 11:20:00,30.02,30.09,30.01,30.09,35873.0,27.6732,27.7377,27.664,27.7377,35873.0
2023-05-05 11:30:00,30.09,30.1,30.04,30.06,46265.0,27.7377,27.747,27.6917,27.7101,46265.0
2023-05-05 11:40:00,30.06,30.08,30.02,30.07,31083.0,27.7101,27.7285,27.6732,27.7193,31083.0
2023-05-05 11:50:00,30.06,30.07,30.01,30.05,43911.0,27.7101,27.7193,27.664,27.7009,43911.0
2023-05-05 12:00:00,30.05,30.06,29.99,30.06,40346.0,27.7009,27.7101,27.6456,27.7101,40346.0
2023-05-05 12:10:00,30.06,30.06,30.01,30.04,35700.0,27.7101,27.7101,27.664,27.6917,35700.0
2023-05-05 12:20:00,30.04,30.1,30.02,30.02,46104.0,27.6917,27.747,27.6732,27.6732,46104.0
2023-05-05 12:30:00,30.03,30.04,29.96,29.96,58893.0,27.6824,27.6917,27.6179,27.6179,58893.0
2023-05-05 12:40:00,29.96,29.97,29.87,29.92,89675.0,27.6179,27.6271,27.5349,27.581,89675.0
2023-05-05 12:50:00,29.93,30.0,29.92,29.99,49802.0,27.5903,27.6548,27.581,27.6456,49802.0
2023-05-05 13:00:00,29.99,30.02,29.98,29.99,53148.0,27.6456,27.6732,27.6363,27.6456,53148.0
2023-05-05 13:10:00,29.99,30.02,29.98,30.02,46452.0,27.6456,27.6732,27.6363,27.6732,46452.0
2023-05-05 13:20:00,30.02,30.04,30.0,30.02,34456.0,27.6732,27.6917,27.6548,27.6732,34456.0
2023-05-05 13:30:00,30.02,30.05,30.01,30.03,49495.0,27.6732,27.7009,27.664,27.6824,49495.0
2023-05-05 13:40:00,30.03,30.07,30.02,30.04,31811.0,27.6824,27.7193,27.6732,27.6917,31811.0
2023-05-05 13:50:00,30.05,30.07,30.02,30.06,30241.0,27.7009,27.7193,27.6732,27.7101,30241.0
2023-05-05 14:00:00,30.05,30.11,30.05,30.11,43819.0,27.7009,27.7562,27.7009,27.7562,43819.0
2023-05-05 14:10:00,30.11,30.11,30.06,30.06,37263.0,27.7562,27.7562,27.7101,27.7101,37263.0
2023-05-05 14:20:00,30.06,30.12,30.05,30.1,54689.0,27.7101,27.7654,27.7009,27.747,54689.0
2023-05-05 14:30:00,30.1,30.15,30.09,30.12,38353.0,27.747,27.7931,27.7377,27.7654,38353.0
2023-05-05 14:40:00,30.12,30.16,30.11,30.16,48853.0,27.7654,27.8023,27.7562,27.8023,48853.0
2023-05-05 14:50:00,30.16,30.22,30.15,30.18,68768.0,27.8023,27.8576,27.7931,27.8207,68768.0
2023-05-05 15:00:00,30.18,30.21,30.16,30.21,36753.0,27.8207,27.8484,27.8023,27.8484,36753.0
2023-05-05 15:10:00,30.21,30.22,30.15,30.16,83485.0,27.8484,27.8576,27.7931,27.8023,83485.0
2023-05-05 15:20:00,30.16,30.18,30.13,30.18,63476.0,27.8023,27.8207,27.7746,27.8207,63476.0
2023-05-05 15:30:00,30.17,30.17,30.09,30.11,133179.0,27.8115,27.8115,27.7377,27.7562,133179.0
2023-05-05 15:40:00,30.11,30.14,30.09,30.14,150365.0,27.7562,27.7838,27.7377,27.7838,150365.0
2023-05-05 15:50:00,30.14,30.14,30.04,30.13,623412.0,27.7838,27.7838,27.6917,27.7746,623412.0
2023-05-08 09:30:00,30.25,30.28,30.15,30.27,171559.0,27.8852,27.9129,27.7931,27.9037,171559.0
2023-05-08 09:40:00,30.27,30.29,29.96,29.96,304532.0,27.9037,27.9221,27.6179,27.6179,304532.0
2023-05-08 09:50:00,29.96,30.05,29.94,30.05,183167.0,27.6179,27.7009,27.5995,27.7009,183167.0
2023-05-08 10:00:00,30.06,30.16,30.02,30.12,63277.0,27.7101,27.8023,27.6732,27.7654,63277.0
2023-05-08 10:10:00,30.12,30.16,30.03,30.06,60192.0,27.7654,27.8023,27.6824,27.7101,60192.0
2023-05-08 10:20:00,30.05,30.08,30.02,30.05,41959.0,27.7009,27.7285,27.6732,27.7009,41959.0
2023-05-08 10:30:00,30.06,30.14,30.05,30.14,72566.0,27.7101,27.7838,27.7009,27.7838,72566.0
2023-05-08 10:40:00,30.14,30.25,30.13,30.24,154778.0,27.7838,27.8852,27.7746,27.876,154778.0
2023-05-08 10:50:00,30.24,30.29,30.19,30.28,94370.0,27.876,27.9221,27.8299,27.9129,94370.0
2023-05-08 11:00:00,30.28,30.34,30.27,30.3,52843.0,27.9129,27.9682,27.9037,27.9313,52843.0
2023-05-08 11:10:00,30.3,30.33,30.28,30.32,53371.0,27.9313,27.959,27.9129,27.9498,53371.0
2023-05-08 11:20:00,30.31,30.33,30.28,30.3,87927.0,27.9405,27.959,27.9129,27.9313,87927.0
2023-05-08 11:30:00,30.3,30.31,30.24,30.3,44347.0,27.9313,27.9405,27.876,27.9313,44347.0
2023-05-08 11:40:00,30.3,30.3,30.25,30.27,51157.0,27.9313,27.9313,27.8852,27.9037,51157.0
2023-05-08 11:50:00,30.27,30.29,30.25,30.27,44354.0,27.9037,27.9221,27.8852,27.9037,44354.0
2023-05-08 12:00:00,30.27,30.28,30.18,30.25,129198.0,27.9037,27.9129,27.8207,27.8852,129198.0
2023-05-08 12:10:00,30.24,30.27,30.18,30.21,59105.0,27.876,27.9037,27.8207,27.8484,59105.0
2023-05-08 12:20:00,30.21,30.23,30.17,30.18,35399.0,27.8484,27.8668,27.8115,27.8207,35399.0
2023-05-08 12:30:00,30.18,30.22,30.17,30.21,34699.0,27.8207,27.8576,27.8115,27.8484,34699.0
2023-05-08 12:40:00,30.21,30.22,30.14,30.15,35563.0,27.8484,27.8576,27.7838,27.7931,35563.0
2023-05-08 12:50:00,30.16,30.18,30.15,30.18,20530.0,27.8023,27.8207,27.7931,27.8207,20530.0
2023-05-08 13:00:00,30.18,30.2,30.16,30.19,44270.0,27.8207,27.8391,27.8023,27.8299,44270.0
2023-05-08 13:10:00,30.19,30.22,30.18,30.18,34011.0,27.8299,27.8576,27.8207,27.8207,34011.0
2023-05-08 13:20:00,30.19,30.21,30.18,30.2,27231.0,27.8299,27.8484,27.8207,27.8391,27231.0
2023-05-08 13:30:00,30.2,30.24,30.2,30.2,40279.0,27.8391,27.876,27.8391,27.8391,40279.0
2023-05-08 13:40:00,30.21,30.22,30.17,30.22,64824.0,27.8484,27.8576,27.8115,27.8576,64824.0
2023-05-08 13:50:00,30.21,30.24,30.18,30.24,52308.0,27.8484,27.876,27.8207,27.876,52308.0
2023-05-08 14:00:00,30.24,30.25,30.08,30.13,84581.0,27.876,27.8852,27.7285,27.7746,84581.0
2023-05-08 14:10:00,30.12,30.21,30.12,30.21,46623.0,27.7654,27.8484,27.7654,27.8484,46623.0
2023-05-08 14:20:00,30.21,30.25,30.2,30.24,51697.0,27.8484,27.8852,27.8391,27.876,51697.0
2023-05-08 14:30:00,30.24,30.27,30.23,30.26,49183.0,27.876,27.9037,27.8668,27.8945,49183.0
2023-05-08 14:40:00,30.26,30.3,30.25,30.29,50442.0,27.8945,27.9313,27.8852,27.9221,50442.0
2023-05-08 14:50:00,30.29,30.3,30.26,30.28,33865.0,27.9221,27.9313,27.8945,27.9129,33865.0
2023-05-08 15:00:00,30.28,30.28,30.22,30.24,73063.0,27.9129,27.9129,27.8576,27.876,73063.0
2023-05-08 15:10:00,30.24,30.25,30.18,30.22,79126.0,27.876,27.8852,27.8207,27.8576,79126.0
2023-05-08 15:20:00,30.21,30.24,30.2,30.22,86756.0,27.8484,27.876,27.8391,27.8576,86756.0
2023-05-08 15:30:00,30.21,30.28,30.21,30.23,81052.0,27.8484,27.9129,27.8484,27.8668,81052.0
2023-05-08 15:40:00,30.22,30.27,30.22,30.24,134973.0,27.8576,27.9037,27.8576,27.876,134973.0
2023-05-08 15:50:00,30.24,30.25,30.18,30.19,403154.0,27.876,27.8852,27.8207,27.8299,403154.0
2023-05-09 09:30:00,30.08,30.27,29.99,30.14,250059.0,27.7285,27.9037,27.6456,27.7838,250059.0
2023-05-09 09:40:00,30.15,30.15,30.02,30.05,194870.0,27.7931,27.7931,27.6732,27.7009,194870.0
2023-05-09 09:50:00,30.05,30.18,30.03,30.16,90206.0,27.7009,27.8207,27.6824,27.8023,90206.0
2023-05-09 10:00:00,30.17,30.18,30.1,30.14,156659.0,27.8115,27.8207,27.747,27.7838,156659.0
2023-05-09 10:10:00,30.14,30.22,30.13,30.2,89754.0,27.7838,27.8576,27.7746,27.8391,89754.0
2023-05-09 10:20:00,30.2,30.2,30.14,30.18,71478.0,27.8391,27.8391,27.7838,27.8207,71478.0
2023-05-09 10:30:00,30.17,30.25,30.16,30.25,90117.0,27.8115,27.8852,27.8023,27.8852,90117.0
2023-05-09 10:40:00,30.25,30.32,30.25,30.3,68324.0,27.8852,27.9498,27.8852,27.9313,68324.0
2023-05-09 10:50:00,30.31,30.36,30.28,30.34,63300.0,27.9405,27.9866,27.9129,27.9682,63300.0
2023-05-09 11:00:00,30.35,30.36,30.3,30.34,81413.0,27.9774,27.9866,27.9313,27.9682,81413.0
2023-05-09 11:10:00,30.35,30.4,30.31,30.37,59720.0,27.9774,28.0235,27.9405,27.9959,59720.0
2023-05-09 11:20:00,30.37,30.38,30.31,30.32,54751.0,27.9959,28.0051,27.9405,27.9498,54751.0
2023-05-09 11:30:00,30.32,30.38,30.29,30.3,104748.0,27.9498,28.0051,27.9221,27.9313,104748.0
2023-05-09 11:40:00,30.3,30.3,30.24,30.25,57972.0,27.9313,27.9313,27.876,27.8852,57972.0
2023-05-09 11:50:00,30.25,30.25,30.21,30.23,62774.0,27.8852,27.8852,27.8484,27.8668,62774.0
2023-05-09 12:00:00,30.23,30.3,30.23,30.28,55792.0,27.8668,27.9313,27.8668,27.9129,55792.0
2023-05-09 12:10:00,30.28,30.29,30.22,30.27,44452.0,27.9129,27.9221,27.8576,27.9037,44452.0
2023-05-09 12:20:00,30.27,30.27,30.21,30.21,59511.0,27.9037,27.9037,27.8484,27.8484,59511.0
2023-05-09 12:30:00,30.21,30.27,30.21,30.23,46208.0,27.8484,27.9037,27.8484,27.8668,46208.0
2023-05-09 12:40:00,30.24,30.28,30.23,30.27,44300.0,27.876,27.9129,27.8668,27.9037,44300.0
2023-05-09 12:50:00,30.28,30.3,30.27,30.29,34191.0,27.9129,27.9313,27.9037,27.9221,34191.0
2023-05-09 13:00:00,30.29,30.29,30.22,30.23,52543.0,27.9221,27.9221,27.8576,27.8668,52543.0
2023-05-09 13:10:00,30.23,30.23,30.19,30.2,53342.0,27.8668,27.8668,27.8299,27.8391,53342.0
2023-05-09 13:20:00,30.2,30.21,30.16,30.2,68269.0,27.8391,27.8484,27.8023,27.8391,68269.0
2023-05-09 13:30:00,30.2,30.25,30.2,30.21,70036.0,27.8391,27.8852,27.8391,27.8484,70036.0
2023-05-09 13:40:00,30.21,30.24,30.19,30.24,40166.0,27.8484,27.876,27.8299,27.876,40166.0
2023-05-09 13:50:00,30.24,30.34,30.23,30.34,110997.0,27.876,27.9682,27.8668,27.9682,110997.0
2023-05-09 14:00:00,30.35,30.38,30.3,30.31,103427.0,27.9774,28.0051,27.9313,27.9405,103427.0
2023-05-09 14:10:00,30.32,30.37,30.31,30.36,55151.0,27.9498,27.9959,27.9405,27.9866,55151.0
2023-05-09 14:20:00,30.36,30.36,30.32,30.34,46785.0,27.9866,27.9866,27.9498,27.9682,46785.0
2023-05-09 14:30:00,30.34,30.36,30.28,30.29,82790.0,27.9682,27.9866,27.9129,27.9221,82790.0
2023-05-09 14:40:00,30.3,30.3,30.24,30.27,120368.0,27.9313,27.9313,27.876,27.9037,120368.0
2023-05-09 14:50:00,30.27,30.3,30.23,30.28,61111.0,27.9037,27.9313,27.8668,27.9129,61111.0
2023-05-09 15:00:00,30.28,30.32,30.27,30.31,124215.0,27.9129,27.9498,27.9037,27.9405,124215.0
2023-05-09 15:10:00,30.3,30.31,30.24,30.3,137746.0,27.9313,27.9405,27.876,27.9313,137746.0
2023-05-09 15:20:00,30.29,30.31,30.27,30.3,200108.0,27.9221,27.9405,27.9037,27.9313,200108.0
2023-05-09 15:30:00,30.3,30.33,30.27,30.3,178461.0,27.9313,27.959,27.9037,27.9313,178461.0
2023-05-09 15:40:00,30.3,30.32,30.27,30.32,256730.0,27.9313,27.9498,27.9037,27.9498,256730.0
2023-05-09 15:50:00,30.32,30.33,30.27,30.31,531741.0,27.9498,27.959,27.9037,27.9405,531741.0
2023-05-10 09:30:00,30.6,30.69,30.33,30.34,186499.0,28.2079,28.2908,27.959,27.9682,186499.0
2023-05-10 09:40:00,30.34,30.37,30.08,30.1,104595.0,27.9682,27.9959,27.7285,27.747,104595.0
2023-05-10 09:50:00,30.11,30.13,30.02,30.08,98453.0,27.7562,27.7746,27.6732,27.7285,98453.0
2023-05-10 10:00:00,30.09,30.2,30.09,30.11,123012.0,27.7377,27.8391,27.7377,27.7562,123012.0
2023-05-10 10:10:00,30.1,30.13,29.87,29.89,193849.0,27.747,27.7746,27.5349,27.5534,193849.0
2023-05-10 10:20:00,29.89,30.06,29.89,29.99,103985.0,27.5534,27.7101,27.5534,27.6456,103985.0
2023-05-10 10:30:00,29.99,30.08,29.98,30.04,114167.0,27.6456,27.7285,27.6363,27.6917,114167.0
2023-05-10 10:40:00,30.04,30.07,29.92,30.0,96005.0,27.6917,27.7193,27.581,27.6548,96005.0
2023-05-10 10:50:00,29.99,30.05,29.94,30.05,103555.0,27.6456,27.7009,27.5995,27.7009,103555.0
2023-05-10 11:00:00,30.04,30.13,30.02,30.12,56295.0,27.6917,27.7746,27.6732,27.7654,56295.0
2023-05-10 11:10:00,30.13,30.17,30.11,30.13,53561.0,27.7746,27.8115,27.7562,27.7746,53561.0
2023-05-10 11:20:00,30.13,30.14,30.1,30.12,30521.0,27.7746,27.7838,27.747,27.7654,30521.0
2023-05-10 11:30:00,30.11,30.21,30.09,30.15,57868.0,27.7562,27.8484,27.7377,27.7931,57868.0
2023-05-10 11:40:00,30.16,30.19,30.14,30.18,49252.0,27.8023,27.8299,27.7838,27.8207,49252.0
2023-05-10 11:50:00,30.17,30.17,30.08,30.1,47538.0,27.8115,27.8115,27.7285,27.747,47538.0
2023-05-10 12:00:00,30.09,30.09,29.97,30.01,63940.0,27.7377,27.7377,27.6271,27.664,63940.0
2023-05-10 12:10:00,30.0,30.02,29.97,30.0,61655.0,27.6548,27.6732,27.6271,27.6548,61655.0
2023-05-10 12:20:00,30.0,30.03,29.98,30.0,61738.0,27.6548,27.6824,27.6363,27.6548,61738.0
2023-05-10 12:30:00,30.01,30.05,29.87,29.9,161835.0,27.664,27.7009,27.5349,27.5626,161835.0
2023-05-10 12:40:00,29.9,29.92,29.82,29.84,75870.0,27.5626,27.581,27.4889,27.5073,75870.0
2023-05-10 12:50:00,29.84,29.87,29.77,29.81,67265.0,27.5073,27.5349,27.4428,27.4796,67265.0
2023-05-10 13:00:00,29.8,29.81,29.72,29.73,71590.0,27.4704,27.4796,27.3967,27.4059,71590.0
2023-05-10 13:10:00,29.72,29.74,29.61,29.62,133602.0,27.3967,27.4151,27.2953,27.3045,133602.0
2023-05-10 13:20:00,29.63,29.63,29.49,29.54,73658.0,27.3137,27.3137,27.1846,27.2307,73658.0
2023-05-10 13:30:00,29.53,29.59,29.5,29.51,69463.0,27.2215,27.2768,27.1939,27.2031,69463.0
2023-05-10 13:40:00,29.51,29.59,29.51,29.57,75136.0,27.2031,27.2768,27.2031,27.2584,75136.0
2023-05-10 13:50:00,29.57,29.63,29.56,29.61,111774.0,27.2584,27.3137,27.2492,27.2953,111774.0
2023-05-10 14:00:00,29.62,29.72,29.61,29.71,58028.0,27.3045,27.3967,27.2953,27.3875,58028.0
2023-05-10 14:10:00,29.71,29.73,29.68,29.7,60209.0,27.3875,27.4059,27.3598,27.3782,60209.0
2023-05-10 14:20:00,29.7,29.72,29.65,29.69,52275.0,27.3782,27.3967,27.3321,27.369,52275.0
2023-05-10 14:30:00,29.7,29.76,29.67,29.75,59402.0,27.3782,27.4335,27.3506,27.4243,59402.0
2023-05-10 14:40:00,29.74,29.78,29.72,29.74,77325.0,27.4151,27.452,27.3967,27.4151,77325.0
2023-05-10 14:50:00,29.74,29.78,29.73,29.76,58414.0,27.4151,27.452,27.4059,27.4335,58414.0
2023-05-10 15:00:00,29.77,29.78,29.73,29.77,100018.0,27.4428,27.452,27.4059,27.4428,100018.0
2023-05-10 15:10:00,29.77,29.85,29.76,29.84,122729.0,27.4428,27.5165,27.4335,27.5073,122729.0
2023-05-10 15:20:00,29.85,29.96,29.84,29.91,126736.0,27.5165,27.6179,27.5073,27.5718,126736.0
2023-05-10 15:30:00,29.91,29.96,29.89,29.89,165514.0,27.5718,27.6179,27.5534,27.5534,165514.0
2023-05-10 15:40:00,29.89,29.94,29.86,29.93,238009.0,27.5534,27.5995,27.5257,27.5903,238009.0
2023-05-10 15:50:00,29.92,29.92,29.85,29.86,548027.0,27.581,27.581,27.5165,27.5257,548027.0
2023-05-11 09:30:00,29.68,29.78,29.45,29.48,128593.0,27.3598,27.452,27.1478,27.1754,128593.0
2023-05-11 09:40:00,29.48,29.56,29.42,29.46,56642.0,27.1754,27.2492,27.1201,27.157,56642.0
2023-05-11 09:50:00,29.45,29.48,29.34,29.41,81469.0,27.1478,27.1754,27.0464,27.1109,81469.0
2023-05-11 10:00:00,29.41,29.41,29.21,29.24,111616.0,27.1109,27.1109,26.9265,26.9542,111616.0
2023-05-11 10:10:00,29.24,29.28,29.2,29.22,117533.0,26.9542,26.9911,26.9173,26.9358,117533.0
2023-05-11 10:20:00,29.21,29.32,29.17,29.31,107717.0,26.9265,27.0279,26.8897,27.0187,107717.0
2023-05-11 10:30:00,29.3,29.31,29.19,29.22,49187.0,27.0095,27.0187,26.9081,26.9358,49187.0
2023-05-11 10:40:00,29.22,29.38,29.2,29.34,70116.0,26.9358,27.0832,26.9173,27.0464,70116.0
2023-05-11 10:50:00,29.35,29.39,29.32,29.39,85631.0,27.0556,27.0925,27.0279,27.0925,85631.0
2023-05-11 11:00:00,29.39,29.43,29.36,29.37,62028.0,27.0925,27.1293,27.0648,27.074,62028.0
2023-05-11 11:10:00,29.37,29.41,29.33,29.39,64203.0,27.074,27.1109,27.0372,27.0925,64203.0
2023-05-11 11:20:00,29.39,29.43,29.36,29.37,52359.0,27.0925,27.1293,27.0648,27.074,52359.0
2023-05-11 11:30:00,29.37,29.42,29.3,29.31,310176.0,27.074,27.1201,27.0095,27.0187,310176.0
2023-05-11 11:40:00,29.31,29.35,29.28,29.31,46354.0,27.0187,27.0556,26.9911,27.0187,46354.0
2023-05-11 11:50:00,29.32,29.4,29.3,29.39,53077.0,27.0279,27.1017,27.0095,27.0925,53077.0
2023-05-11 12:00:00,29.39,29.45,29.36,29.44,58553.0,27.0925,27.1478,27.0648,27.1386,58553.0
2023-05-11 12:10:00,29.43,29.5,29.42,29.45,86690.0,27.1293,27.1939,27.1201,27.1478,86690.0
2023-05-11 12:20:00,29.46,29.55,29.46,29.55,55487.0,27.157,27.24,27.157,27.24,55487.0
2023-05-11 12:30:00,29.55,29.57,29.51,29.54,61883.0,27.24,27.2584,27.2031,27.2307,61883.0
2023-05-11 12:40:00,29.53,29.6,29.52,29.57,34020.0,27.2215,27.286,27.2123,27.2584,34020.0
2023-05-11 12:50:00,29.57,29.57,29.51,29.55,33730.0,27.2584,27.2584,27.2031,27.24,33730.0
2023-05-11 13:00:00,29.55,29.56,29.45,29.45,45250.0,27.24,27.2492,27.1478,27.1478,45250.0
2023-05-11 13:10:00,29.46,29.48,29.42,29.45,44732.0,27.157,27.1754,27.1201,27.1478,44732.0
2023-05-11 13:20:00,29.45,29.46,29.4,29.41,37216.0,27.1478,27.157,27.1017,27.1109,37216.0
2023-05-11 13:30:00,29.4,29.46,29.39,29.45,127917.0,27.1017,27.157,27.0925,27.1478,127917.0
2023-05-11 13:40:00,29.46,29.46,29.29,29.32,82266.0,27.157,27.157,27.0003,27.0279,82266.0
2023-05-11 13:50:00,29.32,29.39,29.3,29.39,71592.0,27.0279,27.0925,27.0095,27.0925,71592.0
2023-05-11 14:00:00,29.39,29.41,29.35,29.4,59527.0,27.0925,27.1109,27.0556,27.1017,59527.0
2023-05-11 14:10:00,29.4,29.42,29.32,29.33,95614.0,27.1017,27.1201,27.0279,27.0372,95614.0
2023-05-11 14:20:00,29.32,29.36,29.31,29.35,62644.0,27.0279,27.0648,27.0187,27.0556,62644.0
2023-05-11 14:30:00,29.35,29.36,29.31,29.33,57815.0,27.0556,27.0648,27.0187,27.0372,57815.0
2023-05-11 14:40:00,29.33,29.4,29.32,29.4,84945.0,27.0372,27.1017,27.0279,27.1017,84945.0
2023-05-11 14:50:00,29.39,29.42,29.34,29.41,71182.0,27.0925,27.1201,27.0464,27.1109,71182.0
2023-05-11 15:00:00,29.41,29.41,29.34,29.4,83737.0,27.1109,27.1109,27.0464,27.1017,83737.0
2023-05-11 15:10:00,29.41,29.43,29.37,29.39,72520.0,27.1109,27.1293,27.074,27.0925,72520.0
2023-05-11 15:20:00,29.38,29.45,29.37,29.42,79097.0,27.0832,27.1478,27.074,27.1201,79097.0
2023-05-11 15:30:00,29.43,29.43,29.38,29.4,116660.0,27.1293,27.1293,27.0832,27.1017,116660.0
2023-05-11 15:40:00,29.4,29.45,29.38,29.44,205237.0,27.1017,27.1478,27.0832,27.1386,205237.0
2023-05-11 15:50:00,29.43,29.45,29.39,29.4,590190.0,27.1293,27.1478,27.0925,27.1017,590190.0
2023-05-12 09:30:00,29.35,29.35,29.09,29.2,211848.0,27.0556,27.0556,26.8159,26.9173,211848.0
2023-05-12 09:40:00,29.19,29.29,29.02,29.03,185683.0,26.9081,27.0003,26.7514,26.7606,185683.0
2023-05-12 09:50:00,29.03,29.12,29.02,29.06,103956.0,26.7606,26.8436,26.7514,26.7883,103956.0
2023-05-12 10:00:00,29.05,29.07,28.91,28.95,285573.0,26.779,26.7975,26.65,26.6869,285573.0
2023-05-12 10:10:00,28.95,29.0,28.93,28.99,157670.0,26.6869,26.733,26.6684,26.7237,157670.0
2023-05-12 10:20:00,28.99,29.0,28.93,28.94,90942.0,26.7237,26.733,26.6684,26.6776,90942.0
2023-05-12 10:30:00,28.94,28.94,28.85,28.87,214587.0,26.6776,26.6776,26.5947,26.6131,214587.0
2023-05-12 10:40:00,28.87,28.99,28.84,28.96,211777.0,26.6131,26.7237,26.5855,26.6961,211777.0
2023-05-12 10:50:00,28.96,29.03,28.91,29.03,177673.0,26.6961,26.7606,26.65,26.7606,177673.0
2023-05-12 11:00:00,29.02,29.11,29.02,29.04,118586.0,26.7514,26.8344,26.7514,26.7698,118586.0
2023-05-12 11:10:00,29.05,29.06,28.91,28.96,81836.0,26.779,26.7883,26.65,26.6961,81836.0
2023-05-12 11:20:00,28.96,28.99,28.91,28.92,70503.0,26.6961,26.7237,26.65,26.6592,70503.0
2023-05-12 11:30:00,28.91,28.93,28.75,28.77,102373.0,26.65,26.6684,26.5025,26.5209,102373.0
2023-05-12 11:40:00,28.77,28.81,28.76,28.8,81630.0,26.5209,26.5578,26.5117,26.5486,81630.0
2023-05-12 11:50:00,28.8,28.84,28.78,28.82,73144.0,26.5486,26.5855,26.5302,26.567,73144.0
2023-05-12 12:00:00,28.82,28.82,28.71,28.71,60949.0,26.567,26.567,26.4656,26.4656,60949.0
2023-05-12 12:10:00,28.71,28.73,28.65,28.7,123228.0,26.4656,26.4841,26.4103,26.4564,123228.0
2023-05-12 12:20:00,28.7,28.71,28.61,28.62,105384.0,26.4564,26.4656,26.3734,26.3827,105384.0
2023-05-12 12:30:00,28.62,28.67,28.59,28.62,164605.0,26.3827,26.4288,26.355,26.3827,164605.0
2023-05-12 12:40:00,28.62,28.65,28.55,28.55,129258.0,26.3827,26.4103,26.3181,26.3181,129258.0
2023-05-12 12:50:00,28.55,28.66,28.53,28.64,122078.0,26.3181,26.4195,26.2997,26.4011,122078.0
2023-05-12 13:00:00,28.64,28.65,28.59,28.59,81912.0,26.4011,26.4103,26.355,26.355,81912.0
2023-05-12 13:10:00,28.6,28.63,28.58,28.61,113142.0,26.3642,26.3919,26.3458,26.3734,113142.0
2023-05-12 13:20:00,28.61,28.73,28.6,28.71,132629.0,26.3734,26.4841,26.3642,26.4656,132629.0
2023-05-12 13:30:00,28.71,28.74,28.68,28.71,84932.0,26.4656,26.4933,26.438,26.4656,84932.0
2023-05-12 13:40:00,28.71,28.77,28.7,28.74,55129.0,26.4656,26.5209,26.4564,26.4933,55129.0
2023-05-12 13:50:00,28.74,28.74,28.62,28.66,82909.0,26.4933,26.4933,26.3827,26.4195,82909.0
2023-05-12 14:00:00,28.66,28.7,28.64,28.69,78800.0,26.4195,26.4564,26.4011,26.4472,78800.0
2023-05-12 14:10:00,28.69,28.73,28.67,28.69,60040.0,26.4472,26.4841,26.4288,26.4472,60040.0
2023-05-12 14:20:00,28.69,28.81,28.68,28.76,88601.0,26.4472,26.5578,26.438,26.5117,88601.0
2023-05-12 14:30:00,28.76,28.77,28.7,28.72,86859.0,26.5117,26.5209,26.4564,26.4748,86859.0
2023-05-12 14:40:00,28.71,28.77,28.68,28.74,81777.0,26.4656,26.5209,26.438,26.4933,81777.0
2023-05-12 14:50:00,28.74,28.77,28.7,28.73,76534.0,26.4933,26.5209,26.4564,26.4841,76534.0
2023-05-12 15:00:00,28.74,28.76,28.69,28.76,109945.0,26.4933,26.5117,26.4472,26.5117,109945.0
2023-05-12 15:10:00,28.76,28.78,28.74,28.78,99685.0,26.5117,26.5302,26.4933,26.5302,99685.0
2023-05-12 15:20:00,28.78,28.81,28.77,28.79,127638.0,26.5302,26.5578,26.5209,26.5394,127638.0
2023-05-12 15:30:00,28.79,28.83,28.78,28.82,170268.0,26.5394,26.5762,26.5302,26.567,170268.0
2023-05-12 15:40:00,28.82,28.91,28.81,28.85,225528.0,26.567,26.65,26.5578,26.5947,225528.0
2023-05-12 15:50:00,28.85,28.95,28.83,28.9,601193.0,26.5947,26.6869,26.5762,26.6408,601193.0
2023-05-15 09:30:00,28.87,28.99,28.8,28.89,166407.0,26.6131,26.7237,26.5486,26.6316,166407.0
2023-05-15 09:40:00,28.9,29.09,28.9,29.04,156209.0,26.6408,26.8159,26.6408,26.7698,156209.0
2023-05-15 09:50:00,29.04,29.1,29.01,29.08,116447.0,26.7698,26.8251,26.7422,26.8067,116447.0
2023-05-15 10:00:00,29.08,29.14,29.04,29.09,125699.0,26.8067,26.862,26.7698,26.8159,125699.0
2023-05-15 10:10:00,29.08,29.11,29.01,29.08,58827.0,26.8067,26.8344,26.7422,26.8067,58827.0
2023-05-15 10:20:00,29.08,29.19,29.08,29.16,60108.0,26.8067,26.9081,26.8067,26.8804,60108.0
2023-05-15 10:30:00,29.16,29.22,29.15,29.17,76247.0,26.8804,26.9358,26.8712,26.8897,76247.0
2023-05-15 10:40:00,29.17,29.24,29.17,29.2,75461.0,26.8897,26.9542,26.8897,26.9173,75461.0
2023-05-15 10:50:00,29.19,29.29,29.19,29.22,111652.0,26.9081,27.0003,26.9081,26.9358,111652.0
2023-05-15 11:00:00,29.21,29.24,29.15,29.18,82928.0,26.9265,26.9542,26.8712,26.8989,82928.0
2023-05-15 11:10:00,29.18,29.22,29.17,29.18,103825.0,26.8989,26.9358,26.8897,26.8989,103825.0
2023-05-15 11:20:00,29.18,29.25,29.16,29.23,87260.0,26.8989,26.9634,26.8804,26.945,87260.0
2023-05-15 11:30:00,29.24,29.29,29.22,29.23,75356.0,26.9542,27.0003,26.9358,26.945,75356.0
2023-05-15 11:40:00,29.23,29.25,29.17,29.24,57954.0,26.945,26.9634,26.8897,26.9542,57954.0
2023-05-15 11:50:00,29.25,29.26,29.2,29.25,71691.0,26.9634,26.9726,26.9173,26.9634,71691.0
2023-05-15 12:00:00,29.25,29.25,29.2,29.24,61664.0,26.9634,26.9634,26.9173,26.9542,61664.0
2023-05-15 12:10:00,29.24,29.3,29.24,29.3,59794.0,26.9542,27.0095,26.9542,27.0095,59794.0
2023-05-15 12:20:00,29.29,29.3,29.24,29.29,60666.0,27.0003,27.0095,26.9542,27.0003,60666.0
2023-05-15 12:30:00,29.29,29.33,29.28,29.31,44447.0,27.0003,27.0372,26.9911,27.0187,44447.0
2023-05-15 12:40:00,29.32,29.37,29.31,29.36,56693.0,27.0279,27.074,27.0187,27.0648,56693.0
2023-05-15 12:50:00,29.36,29.44,29.35,29.43,50799.0,27.0648,27.1386,27.0556,27.1293,50799.0
2023-05-15 13:00:00,29.43,29.46,29.4,29.44,53035.0,27.1293,27.157,27.1017,27.1386,53035.0
2023-05-15 13:10:00,29.45,29.52,29.45,29.49,56734.0,27.1478,27.2123,27.1478,27.1846,56734.0
2023-05-15 13:20:00,29.5,29.51,29.38,29.38,62595.0,27.1939,27.2031,27.0832,27.0832,62595.0
2023-05-15 13:30:00,29.38,29.39,29.35,29.37,48559.0,27.0832,27.0925,27.0556,27.074,48559.0
2023-05-15 13:40:00,29.37,29.38,29.32,29.38,114005.0,27.074,27.0832,27.0279,27.0832,114005.0
2023-05-15 13:50:00,29.38,29.46,29.38,29.44,57166.0,27.0832,27.157,27.0832,27.1386,57166.0
2023-05-15 14:00:00,29.44,29.49,29.44,29.45,46994.0,27.1386,27.1846,27.1386,27.1478,46994.0
2023-05-15 14:10:00,29.44,29.45,29.37,29.41,77902.0,27.1386,27.1478,27.074,27.1109,77902.0
2023-05-15 14:20:00,29.41,29.44,29.4,29.43,74953.0,27.1109,27.1386,27.1017,27.1293,74953.0
2023-05-15 14:30:00,29.43,29.44,29.37,29.42,72024.0,27.1293,27.1386,27.074,27.1201,72024.0
2023-05-15 14:40:00,29.43,29.48,29.42,29.47,69755.0,27.1293,27.1754,27.1201,27.1662,69755.0
2023-05-15 14:50:00,29.47,29.48,29.43,29.45,69890.0,27.1662,27.1754,27.1293,27.1478,69890.0
2023-05-15 15:00:00,29.46,29.5,29.44,29.49,57099.0,27.157,27.1939,27.1386,27.1846,57099.0
2023-05-15 15:10:00,29.49,29.51,29.47,29.51,62937.0,27.1846,27.2031,27.1662,27.2031,62937.0
2023-05-15 15:20:00,29.51,29.52,29.48,29.51,85697.0,27.2031,27.2123,27.1754,27.2031,85697.0
2023-05-15 15:30:00,29.5,29.54,29.47,29.54,145886.0,27.1939,27.2307,27.1662,27.2307,145886.0
2023-05-15 15:40:00,29.54,29.55,29.49,29.52,210498.0,27.2307,27.24,27.1846,27.2123,210498.0
2023-05-15 15:50:00,29.51,29.59,29.5,29.58,704304.0,27.2031,27.2768,27.1939,27.2676,704304.0
2023-05-16 09:30:00,29.67,29.95,29.57,29.86,209180.0,27.3506,27.6087,27.2584,27.5257,209180.0
2023-05-16 09:40:00,29.87,29.88,29.58,29.6,167192.0,27.5349,27.5442,27.2676,27.286,167192.0
2023-05-16 09:50:00,29.61,29.7,29.53,29.59,136311.0,27.2953,27.3782,27.2215,27.2768,136311.0
2023-05-16 10:00:00,29.6,29.76,29.59,29.72,139351.0,27.286,27.4335,27.2768,27.3967,139351.0
2023-05-16 10:10:00,29.72,29.78,29.68,29.75,99773.0,27.3967,27.452,27.3598,27.4243,99773.0
2023-05-16 10:20:00,29.76,29.76,29.65,29.75,91591.0,27.4335,27.4335,27.3321,27.4243,91591.0
2023-05-16 10:30:00,29.76,29.78,29.69,29.73,99497.0,27.4335,27.452,27.369,27.4059,99497.0
2023-05-16 10:40:00,29.74,29.79,29.69,29.78,71776.0,27.4151,27.4612,27.369,27.452,71776.0
2023-05-16 10:50:00,29.78,29.82,29.76,29.79,73357.0,27.452,27.4889,27.4335,27.4612,73357.0
2023-05-16 11:00:00,29.8,29.81,29.71,29.76,73090.0,27.4704,27.4796,27.3875,27.4335,73090.0
2023-05-16 11:10:00,29.76,29.78,29.65,29.7,89577.0,27.4335,27.452,27.3321,27.3782,89577.0
2023-05-16 11:20:00,29.69,29.73,29.64,29.73,82996.0,27.369,27.4059,27.3229,27.4059,82996.0
2023-05-16 11:30:00,29.73,29.81,29.66,29.68,74197.0,27.4059,27.4796,27.3414,27.3598,74197.0
2023-05-16 11:40:00,29.67,29.82,29.67,29.82,113236.0,27.3506,27.4889,27.3506,27.4889,113236.0
2023-05-16 11:50:00,29.82,29.86,29.77,29.8,91630.0,27.4889,27.5257,27.4428,27.4704,91630.0
2023-05-16 12:00:00,29.79,29.85,29.78,29.85,76000.0,27.4612,27.5165,27.452,27.5165,76000.0
2023-05-16 12:10:00,29.84,29.87,29.81,29.83,97235.0,27.5073,27.5349,27.4796,27.4981,97235.0
2023-05-16 12:20:00,29.84,29.95,29.84,29.95,157607.0,27.5073,27.6087,27.5073,27.6087,157607.0
2023-05-16 12:30:00,29.95,29.99,29.91,29.99,111041.0,27.6087,27.6456,27.5718,27.6456,111041.0
2023-05-16 12:40:00,29.99,30.01,29.92,29.97,147892.0,27.6456,27.664,27.581,27.6271,147892.0
2023-05-16 12:50:00,29.98,30.0,29.93,29.95,101233.0,27.6363,27.6548,27.5903,27.6087,101233.0
2023-05-16 13:00:00,29.95,29.97,29.91,29.94,115746.0,27.6087,27.6271,27.5718,27.5995,115746.0
2023-05-16 13:10:00,29.93,29.95,29.86,29.89,147969.0,27.5903,27.6087,27.5257,27.5534,147969.0
2023-05-16 13:20:00,29.89,29.91,29.84,29.86,108181.0,27.5534,27.5718,27.5073,27.5257,108181.0
2023-05-16 13:30:00,29.86,29.93,29.85,29.86,139515.0,27.5257,27.5903,27.5165,27.5257,139515.0
2023-05-16 13:40:00,29.86,29.91,29.85,29.91,128271.0,27.5257,27.5718,27.5165,27.5718,128271.0
2023-05-16 13:50:00,29.91,29.91,29.83,29.85,94658.0,27.5718,27.5718,27.4981,27.5165,94658.0
2023-05-16 14:00:00,29.86,29.9,29.77,29.78,125317.0,27.5257,27.5626,27.4428,27.452,125317.0
2023-05-16 14:10:00,29.77,29.78,29.73,29.77,84806.0,27.4428,27.452,27.4059,27.4428,84806.0
2023-05-16 14:20:00,29.77,29.78,29.71,29.72,49724.0,27.4428,27.452,27.3875,27.3967,49724.0
2023-05-16 14:30:00,29.73,29.73,29.7,29.73,73674.0,27.4059,27.4059,27.3782,27.4059,73674.0
2023-05-16 14:40:00,29.72,29.75,29.71,29.73,61194.0,27.3967,27.4243,27.3875,27.4059,61194.0
2023-05-16 14:50:00,29.73,29.78,29.72,29.75,78075.0,27.4059,27.452,27.3967,27.4243,78075.0
2023-05-16 15:00:00,29.75,29.77,29.72,29.73,83361.0,27.4243,27.4428,27.3967,27.4059,83361.0
2023-05-16 15:10:00,29.73,29.81,29.72,29.77,182264.0,27.4059,27.4796,27.3967,27.4428,182264.0
2023-05-16 15:20:00,29.77,29.81,29.75,29.78,98090.0,27.4428,27.4796,27.4243,27.452,98090.0
2023-05-16 15:30:00,29.78,29.78,29.72,29.75,129611.0,27.452,27.452,27.3967,27.4243,129611.0
2023-05-16 15:40:00,29.75,29.75,29.69,29.71,145834.0,27.4243,27.4243,27.369,27.3875,145834.0
2023-05-16 15:50:00,29.71,29.72,29.64,29.67,530856.0,27.3875,27.3967,27.3229,27.3506,530856.0
2023-05-17 09:30:00,30.0,30.12,29.98,30.11,162215.0,27.6548,27.7654,27.6363,27.7562,162215.0
2023-05-17 09:40:00,30.12,30.15,29.87,29.87,110116.0,27.7654,27.7931,27.5349,27.5349,110116.0
2023-05-17 09:50:00,29.86,29.94,29.79,29.87,88338.0,27.5257,27.5995,27.4612,27.5349,88338.0
2023-05-17 10:00:00,29.86,29.91,29.84,29.88,89068.0,27.5257,27.5718,27.5073,27.5442,89068.0
2023-05-17 10:10:00,29.88,29.89,29.77,29.79,46232.0,27.5442,27.5534,27.4428,27.4612,46232.0
2023-05-17 10:20:00,29.79,29.89,29.78,29.87,68967.0,27.4612,27.5534,27.452,27.5349,68967.0
2023-05-17 10:30:00,29.88,29.9,29.83,29.86,36909.0,27.5442,27.5626,27.4981,27.5257,36909.0
2023-05-17 10:40:00,29.85,29.87,29.79,29.8,47267.0,27.5165,27.5349,27.4612,27.4704,47267.0
2023-05-17 10:50:00,29.8,29.83,29.76,29.83,56243.0,27.4704,27.4981,27.4335,27.4981,56243.0
2023-05-17 11:00:00,29.84,29.87,29.8,29.86,45801.0,27.5073,27.5349,27.4704,27.5257,45801.0
2023-05-17 11:10:00,29.85,29.95,29.84,29.9,57162.0,27.5165,27.6087,27.5073,27.5626,57162.0
2023-05-17 11:20:00,29.9,29.96,29.84,29.95,50073.0,27.5626,27.6179,27.5073,27.6087,50073.0
2023-05-17 11:30:00,29.95,30.06,29.93,30.05,56876.0,27.6087,27.7101,27.5903,27.7009,56876.0
2023-05-17 11:40:00,30.06,30.17,30.06,30.14,91914.0,27.7101,27.8115,27.7101,27.7838,91914.0
2023-05-17 11:50:00,30.14,30.15,30.06,30.12,52518.0,27.7838,27.7931,27.7101,27.7654,52518.0
2023-05-17 12:00:00,30.12,30.15,30.1,30.13,52083.0,27.7654,27.7931,27.747,27.7746,52083.0
2023-05-17 12:10:00,30.12,30.14,30.08,30.09,43787.0,27.7654,27.7838,27.7285,27.7377,43787.0
2023-05-17 12:20:00,30.08,30.12,30.06,30.12,38852.0,27.7285,27.7654,27.7101,27.7654,38852.0
2023-05-17 12:30:00,30.12,30.19,30.1,30.19,105390.0,27.7654,27.8299,27.747,27.8299,105390.0
2023-05-17 12:40:00,30.19,30.25,30.17,30.25,65382.0,27.8299,27.8852,27.8115,27.8852,65382.0
2023-05-17 12:50:00,30.25,30.3,30.23,30.27,75283.0,27.8852,27.9313,27.8668,27.9037,75283.0
2023-05-17 13:00:00,30.27,30.36,30.26,30.35,57072.0,27.9037,27.9866,27.8945,27.9774,57072.0
2023-05-17 13:10:00,30.34,30.38,30.3,30.38,67476.0,27.9682,28.0051,27.9313,28.0051,67476.0
2023-05-17 13:20:00,30.38,30.41,30.36,30.4,60845.0,28.0051,28.0327,27.9866,28.0235,60845.0
2023-05-17 13:30:00,30.4,30.41,30.34,30.34,55890.0,28.0235,28.0327,27.9682,27.9682,55890.0
2023-05-17 13:40:00,30.34,30.43,30.33,30.41,78376.0,27.9682,28.0512,27.959,28.0327,78376.0
2023-05-17 13:50:00,30.42,30.43,30.36,30.39,39100.0,28.0419,28.0512,27.9866,28.0143,39100.0
2023-05-17 14:00:00,30.38,30.39,30.35,30.37,58380.0,28.0051,28.0143,27.9774,27.9959,58380.0
2023-05-17 14:10:00,30.37,30.42,30.36,30.42,53657.0,27.9959,28.0419,27.9866,28.0419,53657.0
2023-05-17 14:20:00,30.43,30.43,30.35,30.36,48478.0,28.0512,28.0512,27.9774,27.9866,48478.0
2023-05-17 14:30:00,30.37,30.37,30.3,30.3,73903.0,27.9959,27.9959,27.9313,27.9313,73903.0
2023-05-17 14:40:00,30.3,30.31,30.26,30.28,93896.0,27.9313,27.9405,27.8945,27.9129,93896.0
2023-05-17 14:50:00,30.28,30.28,30.21,30.23,83009.0,27.9129,27.9129,27.8484,27.8668,83009.0
2023-05-17 15:00:00,30.23,30.31,30.22,30.3,91268.0,27.8668,27.9405,27.8576,27.9313,91268.0
2023-05-17 15:10:00,30.29,30.37,30.25,30.36,205906.0,27.9221,27.9959,27.8852,27.9866,205906.0
2023-05-17 15:20:00,30.35,30.36,30.29,30.32,118331.0,27.9774,27.9866,27.9221,27.9498,118331.0
2023-05-17 15:30:00,30.32,30.33,30.21,30.24,174255.0,27.9498,27.959,27.8484,27.876,174255.0
2023-05-17 15:40:00,30.24,30.24,30.18,30.23,325261.0,27.876,27.876,27.8207,27.8668,325261.0
2023-05-17 15:50:00,30.22,30.28,30.2,30.28,780790.0,27.8576,27.9129,27.8391,27.9129,780790.0
2023-05-18 09:30:00,30.25,30.4,30.1,30.4,96092.0,27.8852,28.0235,27.747,28.0235,96092.0
2023-05-18 09:40:00,30.4,30.43,30.33,30.37,55245.0,28.0235,28.0512,27.959,27.9959,55245.0
2023-05-18 09:50:00,30.36,30.44,30.34,30.42,70631.0,27.9866,28.0604,27.9682,28.0419,70631.0
2023-05-18 10:00:00,30.42,30.52,30.35,30.51,106948.0,28.0419,28.1341,27.9774,28.1249,106948.0
2023-05-18 10:10:00,30.51,30.54,30.47,30.51,120380.0,28.1249,28.1526,28.088,28.1249,120380.0
2023-05-18 10:20:00,30.51,30.58,30.5,30.55,62354.0,28.1249,28.1894,28.1157,28.1618,62354.0
2023-05-18 10:30:00,30.55,30.72,30.55,30.68,124371.0,28.1618,28.3185,28.1618,28.2816,124371.0
2023-05-18 10:40:00,30.67,30.67,30.56,30.56,50746.0,28.2724,28.2724,28.171,28.171,50746.0
2023-05-18 10:50:00,30.56,30.66,30.55,30.66,68738.0,28.171,28.2632,28.1618,28.2632,68738.0
2023-05-18 11:00:00,30.66,30.71,30.65,30.67,45534.0,28.2632,28.3093,28.254,28.2724,45534.0
2023-05-18 11:10:00,30.66,30.7,30.65,30.67,43440.0,28.2632,28.3001,28.254,28.2724,43440.0
2023-05-18 11:20:00,30.68,30.7,30.6,30.68,51127.0,28.2816,28.3001,28.2079,28.2816,51127.0
2023-05-18 11:30:00,30.69,30.7,30.62,30.62,58093.0,28.2908,28.3001,28.2263,28.2263,58093.0
2023-05-18 11:40:00,30.63,30.73,30.61,30.7,61168.0,28.2355,28.3277,28.2171,28.3001,61168.0
2023-05-18 11:50:00,30.7,30.72,30.59,30.62,72500.0,28.3001,28.3185,28.1987,28.2263,72500.0
2023-05-18 12:00:00,30.62,30.62,30.51,30.55,50708.0,28.2263,28.2263,28.1249,28.1618,50708.0
2023-05-18 12:10:00,30.55,30.57,30.48,30.51,93174.0,28.1618,28.1802,28.0973,28.1249,93174.0
2023-05-18 12:20:00,30.51,30.53,30.45,30.49,85283.0,28.1249,28.1433,28.0696,28.1065,85283.0
2023-05-18 12:30:00,30.49,30.57,30.48,30.54,57782.0,28.1065,28.1802,28.0973,28.1526,57782.0
2023-05-18 12:40:00,30.54,30.58,30.53,30.55,64171.0,28.1526,28.1894,28.1433,28.1618,64171.0
2023-05-18 12:50:00,30.55,30.56,30.49,30.54,61980.0,28.1618,28.171,28.1065,28.1526,61980.0
2023-05-18 13:00:00,30.54,30.6,30.53,30.6,50215.0,28.1526,28.2079,28.1433,28.2079,50215.0
2023-05-18 13:10:00,30.6,30.61,30.55,30.59,96612.0,28.2079,28.2171,28.1618,28.1987,96612.0
2023-05-18 13:20:00,30.59,30.61,30.49,30.5,88237.0,28.1987,28.2171,28.1065,28.1157,88237.0
2023-05-18 13:30:00,30.49,30.55,30.48,30.5,46117.0,28.1065,28.1618,28.0973,28.1157,46117.0
2023-05-18 13:40:00,30.5,30.54,30.46,30.54,43591.0,28.1157,28.1526,28.0788,28.1526,43591.0
2023-05-18 13:50:00,30.54,30.54,30.47,30.5,49526.0,28.1526,28.1526,28.088,28.1157,49526.0
2023-05-18 14:00:00,30.5,30.53,30.49,30.52,41341.0,28.1157,28.1433,28.1065,28.1341,41341.0
2023-05-18 14:10:00,30.51,30.55,30.48,30.55,45455.0,28.1249,28.1618,28.0973,28.1618,45455.0
2023-05-18 14:20:00,30.55,30.56,30.53,30.55,53345.0,28.1618,28.171,28.1433,28.1618,53345.0
2023-05-18 14:30:00,30.55,30.61,30.55,30.59,45837.0,28.1618,28.2171,28.1618,28.1987,45837.0
2023-05-18 14:40:00,30.59,30.59,30.55,30.58,56133.0,28.1987,28.1987,28.1618,28.1894,56133.0
2023-05-18 14:50:00,30.58,30.61,30.54,30.61,63441.0,28.1894,28.2171,28.1526,28.2171,63441.0
2023-05-18 15:00:00,30.61,30.64,30.59,30.62,62310.0,28.2171,28.2447,28.1987,28.2263,62310.0
2023-05-18 15:10:00,30.62,30.67,30.61,30.67,80361.0,28.2263,28.2724,28.2171,28.2724,80361.0
2023-05-18 15:20:00,30.67,30.69,30.61,30.68,162236.0,28.2724,28.2908,28.2171,28.2816,162236.0
2023-05-18 15:30:00,30.68,30.69,30.62,30.65,127620.0,28.2816,28.2908,28.2263,28.254,127620.0
2023-05-18 15:40:00,30.65,30.71,30.64,30.7,196079.0,28.254,28.3093,28.2447,28.3001,196079.0
2023-05-18 15:50:00,30.7,30.77,30.69,30.74,493958.0,28.3001,28.3646,28.2908,28.3369,493958.0
2023-05-19 09:30:00,30.96,30.98,30.81,30.81,215926.0,28.5397,28.5582,28.4015,28.4015,215926.0
2023-05-19 09:40:00,30.81,30.86,30.77,30.8,71611.0,28.4015,28.4476,28.3646,28.3922,71611.0
2023-05-19 09:50:00,30.79,30.88,30.77,30.78,55648.0,28.383,28.466,28.3646,28.3738,55648.0
2023-05-19 10:00:00,30.79,30.79,30.59,30.69,139661.0,28.383,28.383,28.1987,28.2908,139661.0
2023-05-19 10:10:00,30.7,30.76,30.67,30.72,134023.0,28.3001,28.3554,28.2724,28.3185,134023.0
2023-05-19 10:20:00,30.73,30.74,30.66,30.68,63208.0,28.3277,28.3369,28.2632,28.2816,63208.0
2023-05-19 10:30:00,30.68,30.71,30.64,30.64,84613.0,28.2816,28.3093,28.2447,28.2447,84613.0
2023-05-19 10:40:00,30.63,30.65,30.6,30.61,103022.0,28.2355,28.254,28.2079,28.2171,103022.0
2023-05-19 10:50:00,30.6,30.74,30.6,30.73,144786.0,28.2079,28.3369,28.2079,28.3277,144786.0
2023-05-19 11:00:00,30.73,30.74,30.64,30.65,56416.0,28.3277,28.3369,28.2447,28.254,56416.0
2023-05-19 11:10:00,30.64,30.65,30.51,30.55,127653.0,28.2447,28.254,28.1249,28.1618,127653.0
2023-05-19 11:20:00,30.56,30.64,30.53,30.55,55192.0,28.171,28.2447,28.1433,28.1618,55192.0
2023-05-19 11:30:00,30.55,30.56,30.46,30.49,82057.0,28.1618,28.171,28.0788,28.1065,82057.0
2023-05-19 11:40:00,30.48,30.56,30.45,30.55,81847.0,28.0973,28.171,28.0696,28.1618,81847.0
2023-05-19 11:50:00,30.55,30.6,30.52,30.55,103571.0,28.1618,28.2079,28.1341,28.1618,103571.0
2023-05-19 12:00:00,30.55,30.59,30.51,30.58,67664.0,28.1618,28.1987,28.1249,28.1894,67664.0
2023-05-19 12:10:00,30.58,30.62,30.56,30.61,52348.0,28.1894,28.2263,28.171,28.2171,52348.0
2023-05-19 12:20:00,30.61,30.64,30.56,30.56,47671.0,28.2171,28.2447,28.171,28.171,47671.0
2023-05-19 12:30:00,30.56,30.59,30.48,30.58,64627.0,28.171,28.1987,28.0973,28.1894,64627.0
2023-05-19 12:40:00,30.57,30.65,30.56,30.65,73710.0,28.1802,28.254,28.171,28.254,73710.0
2023-05-19 12:50:00,30.64,30.69,30.59,30.62,93293.0,28.2447,28.2908,28.1987,28.2263,93293.0
2023-05-19 13:00:00,30.62,30.64,30.59,30.6,51849.0,28.2263,28.2447,28.1987,28.2079,51849.0
2023-05-19 13:10:00,30.6,30.62,30.59,30.62,34639.0,28.2079,28.2263,28.1987,28.2263,34639.0
2023-05-19 13:20:00,30.61,30.67,30.59,30.66,46959.0,28.2171,28.2724,28.1987,28.2632,46959.0
2023-05-19 13:30:00,30.66,30.68,30.63,30.67,51235.0,28.2632,28.2816,28.2355,28.2724,51235.0
2023-05-19 13:40:00,30.67,30.67,30.62,30.63,59381.0,28.2724,28.2724,28.2263,28.2355,59381.0
2023-05-19 13:50:00,30.62,30.66,30.6,30.6,59067.0,28.2263,28.2632,28.2079,28.2079,59067.0
2023-05-19 14:00:00,30.61,30.64,30.59,30.62,53550.0,28.2171,28.2447,28.1987,28.2263,53550.0
2023-05-19 14:10:00,30.61,30.66,30.58,30.66,65533.0,28.2171,28.2632,28.1894,28.2632,65533.0
2023-05-19 14:20:00,30.66,30.68,30.58,30.59,43787.0,28.2632,28.2816,28.1894,28.1987,43787.0
2023-05-19 14:30:00,30.58,30.6,30.55,30.58,53370.0,28.1894,28.2079,28.1618,28.1894,53370.0
2023-05-19 14:40:00,30.58,30.59,30.56,30.57,44732.0,28.1894,28.1987,28.171,28.1802,44732.0
2023-05-19 14:50:00,30.57,30.64,30.56,30.63,70742.0,28.1802,28.2447,28.171,28.2355,70742.0
2023-05-19 15:00:00,30.63,30.65,30.59,30.61,48345.0,28.2355,28.254,28.1987,28.2171,48345.0
2023-05-19 15:10:00,30.61,30.64,30.6,30.62,73868.0,28.2171,28.2447,28.2079,28.2263,73868.0
2023-05-19 15:20:00,30.62,30.62,30.56,30.58,75964.0,28.2263,28.2263,28.171,28.1894,75964.0
2023-05-19 15:30:00,30.58,30.58,30.51,30.55,132761.0,28.1894,28.1894,28.1249,28.1618,132761.0
2023-05-19 15:40:00,30.55,30.57,30.52,30.54,160374.0,28.1618,28.1802,28.1341,28.1526,160374.0
2023-05-19 15:50:00,30.54,30.57,30.49,30.53,463097.0,28.1526,28.1802,28.1065,28.1433,463097.0
2023-05-22 09:30:00,30.49,30.71,30.31,30.69,183820.0,28.1065,28.3093,27.9405,28.2908,183820.0
2023-05-22 09:40:00,30.7,30.75,30.41,30.47,201190.0,28.3001,28.3461,28.0327,28.088,201190.0
2023-05-22 09:50:00,30.48,30.54,30.4,30.45,173601.0,28.0973,28.1526,28.0235,28.0696,173601.0
2023-05-22 10:00:00,30.45,30.48,30.31,30.34,157098.0,28.0696,28.0973,27.9405,27.9682,157098.0
2023-05-22 10:10:00,30.33,30.46,30.32,30.43,153032.0,27.959,28.0788,27.9498,28.0512,153032.0
2023-05-22 10:20:00,30.44,30.44,30.36,30.37,126014.0,28.0604,28.0604,27.9866,27.9959,126014.0
2023-05-22 10:30:00,30.38,30.41,30.33,30.37,104197.0,28.0051,28.0327,27.959,27.9959,104197.0
2023-05-22 10:40:00,30.36,30.38,30.29,30.34,92813.0,27.9866,28.0051,27.9221,27.9682,92813.0
2023-05-22 10:50:00,30.33,30.44,30.31,30.43,107695.0,27.959,28.0604,27.9405,28.0512,107695.0
2023-05-22 11:00:00,30.44,30.52,30.43,30.52,78905.0,28.0604,28.1341,28.0512,28.1341,78905.0
2023-05-22 11:10:00,30.51,30.51,30.44,30.45,59747.0,28.1249,28.1249,28.0604,28.0696,59747.0
2023-05-22 11:20:00,30.44,30.55,30.43,30.53,82686.0,28.0604,28.1618,28.0512,28.1433,82686.0
2023-05-22 11:30:00,30.54,30.6,30.54,30.58,102221.0,28.1526,28.2079,28.1526,28.1894,102221.0
2023-05-22 11:40:00,30.59,30.64,30.56,30.58,184951.0,28.1987,28.2447,28.171,28.1894,184951.0
2023-05-22 11:50:00,30.58,30.64,30.57,30.61,58175.0,28.1894,28.2447,28.1802,28.2171,58175.0
2023-05-22 12:00:00,30.62,30.68,30.61,30.62,68308.0,28.2263,28.2816,28.2171,28.2263,68308.0
2023-05-22 12:10:00,30.61,30.63,30.58,30.62,68223.0,28.2171,28.2355,28.1894,28.2263,68223.0
2023-05-22 12:20:00,30.62,30.62,30.56,30.62,65069.0,28.2263,28.2263,28.171,28.2263,65069.0
2023-05-22 12:30:00,30.61,30.65,30.57,30.59,65186.0,28.2171,28.254,28.1802,28.1987,65186.0
2023-05-22 12:40:00,30.59,30.6,30.58,30.59,29612.0,28.1987,28.2079,28.1894,28.1987,29612.0
2023-05-22 12:50:00,30.59,30.68,30.57,30.66,52447.0,28.1987,28.2816,28.1802,28.2632,52447.0
2023-05-22 13:00:00,30.66,30.69,30.64,30.65,60797.0,28.2632,28.2908,28.2447,28.254,60797.0
2023-05-22 13:10:00,30.65,30.65,30.56,30.61,101440.0,28.254,28.254,28.171,28.2171,101440.0
2023-05-22 13:20:00,30.62,30.68,30.61,30.65,56689.0,28.2263,28.2816,28.2171,28.254,56689.0
2023-05-22 13:30:00,30.64,30.67,30.62,30.64,73958.0,28.2447,28.2724,28.2263,28.2447,73958.0
2023-05-22 13:40:00,30.64,30.67,30.62,30.65,51716.0,28.2447,28.2724,28.2263,28.254,51716.0
2023-05-22 13:50:00,30.65,30.65,30.6,30.6,86276.0,28.254,28.254,28.2079,28.2079,86276.0
2023-05-22 14:00:00,30.59,30.64,30.58,30.64,57539.0,28.1987,28.2447,28.1894,28.2447,57539.0
2023-05-22 14:10:00,30.64,30.64,30.58,30.6,67361.0,28.2447,28.2447,28.1894,28.2079,67361.0
2023-05-22 14:20:00,30.6,30.66,30.58,30.66,61481.0,28.2079,28.2632,28.1894,28.2632,61481.0
2023-05-22 14:30:00,30.66,30.73,30.62,30.71,105743.0,28.2632,28.3277,28.2263,28.3093,105743.0
2023-05-22 14:40:00,30.71,30.75,30.68,30.75,67402.0,28.3093,28.3461,28.2816,28.3461,67402.0
2023-05-22 14:50:00,30.75,30.8,30.72,30.74,97831.0,28.3461,28.3922,28.3185,28.3369,97831.0
2023-05-22 15:00:00,30.74,30.75,30.71,30.71,99868.0,28.3369,28.3461,28.3093,28.3093,99868.0
2023-05-22 15:10:00,30.71,30.74,30.7,30.71,124272.0,28.3093,28.3369,28.3001,28.3093,124272.0
2023-05-22 15:20:00,30.71,30.72,30.66,30.72,121812.0,28.3093,28.3185,28.2632,28.3185,121812.0
2023-05-22 15:30:00,30.72,30.74,30.67,30.73,142967.0,28.3185,28.3369,28.2724,28.3277,142967.0
2023-05-22 15:40:00,30.73,30.76,30.67,30.68,262495.0,28.3277,28.3554,28.2724,28.2816,262495.0
2023-05-22 15:50:00,30.68,30.72,30.63,30.71,546146.0,28.2816,28.3185,28.2355,28.3093,546146.0
2023-05-23 09:30:00,30.49,30.64,30.4,30.46,134006.0,28.1065,28.2447,28.0235,28.0788,134006.0
2023-05-23 09:40:00,30.46,30.54,30.44,30.52,96251.0,28.0788,28.1526,28.0604,28.1341,96251.0
2023-05-23 09:50:00,30.52,30.6,30.48,30.56,46484.0,28.1341,28.2079,28.0973,28.171,46484.0
2023-05-23 10:00:00,30.57,30.68,30.56,30.66,90663.0,28.1802,28.2816,28.171,28.2632,90663.0
2023-05-23 10:10:00,30.66,30.68,30.57,30.64,62503.0,28.2632,28.2816,28.1802,28.2447,62503.0
2023-05-23 10:20:00,30.64,30.67,30.58,30.66,63793.0,28.2447,28.2724,28.1894,28.2632,63793.0
2023-05-23 10:30:00,30.65,30.72,30.62,30.71,67735.0,28.254,28.3185,28.2263,28.3093,67735.0
2023-05-23 10:40:00,30.71,30.71,30.61,30.64,112831.0,28.3093,28.3093,28.2171,28.2447,112831.0
2023-05-23 10:50:00,30.64,30.65,30.59,30.63,40259.0,28.2447,28.254,28.1987,28.2355,40259.0
2023-05-23 11:00:00,30.63,30.69,30.61,30.67,36430.0,28.2355,28.2908,28.2171,28.2724,36430.0
2023-05-23 11:10:00,30.67,30.72,30.66,30.7,67842.0,28.2724,28.3185,28.2632,28.3001,67842.0
2023-05-23 11:20:00,30.71,30.73,30.7,30.73,61912.0,28.3093,28.3277,28.3001,28.3277,61912.0
2023-05-23 11:30:00,30.72,30.72,30.66,30.68,43595.0,28.3185,28.3185,28.2632,28.2816,43595.0
2023-05-23 11:40:00,30.68,30.71,30.67,30.7,32200.0,28.2816,28.3093,28.2724,28.3001,32200.0
2023-05-23 11:50:00,30.7,30.75,30.68,30.73,73189.0,28.3001,28.3461,28.2816,28.3277,73189.0
2023-05-23 12:00:00,30.73,30.83,30.73,30.81,132626.0,28.3277,28.4199,28.3277,28.4015,132626.0
2023-05-23 12:10:00,30.81,30.82,30.75,30.8,101738.0,28.4015,28.4107,28.3461,28.3922,101738.0
2023-05-23 12:20:00,30.8,30.82,30.78,30.78,49528.0,28.3922,28.4107,28.3738,28.3738,49528.0
2023-05-23 12:30:00,30.79,30.8,30.69,30.74,81961.0,28.383,28.3922,28.2908,28.3369,81961.0
2023-05-23 12:40:00,30.74,30.75,30.61,30.63,64203.0,28.3369,28.3461,28.2171,28.2355,64203.0
2023-05-23 12:50:00,30.63,30.73,30.62,30.69,80782.0,28.2355,28.3277,28.2263,28.2908,80782.0
2023-05-23 13:00:00,30.7,30.75,30.67,30.72,69611.0,28.3001,28.3461,28.2724,28.3185,69611.0
2023-05-23 13:10:00,30.72,30.78,30.71,30.78,42284.0,28.3185,28.3738,28.3093,28.3738,42284.0
2023-05-23 13:20:00,30.77,30.78,30.65,30.67,94271.0,28.3646,28.3738,28.254,28.2724,94271.0
2023-05-23 13:30:00,30.66,30.66,30.6,30.65,69848.0,28.2632,28.2632,28.2079,28.254,69848.0
2023-05-23 13:40:00,30.66,30.69,30.64,30.66,55933.0,28.2632,28.2908,28.2447,28.2632,55933.0
2023-05-23 13:50:00,30.66,30.68,30.64,30.67,42706.0,28.2632,28.2816,28.2447,28.2724,42706.0
2023-05-23 14:00:00,30.66,30.73,30.66,30.67,42838.0,28.2632,28.3277,28.2632,28.2724,42838.0
2023-05-23 14:10:00,30.67,30.68,30.58,30.59,67069.0,28.2724,28.2816,28.1894,28.1987,67069.0
2023-05-23 14:20:00,30.59,30.59,30.46,30.5,90345.0,28.1987,28.1987,28.0788,28.1157,90345.0
2023-05-23 14:30:00,30.49,30.55,30.47,30.48,67977.0,28.1065,28.1618,28.088,28.0973,67977.0
2023-05-23 14:40:00,30.49,30.51,30.44,30.49,73616.0,28.1065,28.1249,28.0604,28.1065,73616.0
2023-05-23 14:50:00,30.5,30.56,30.5,30.55,66665.0,28.1157,28.171,28.1157,28.1618,66665.0
2023-05-23 15:00:00,30.55,30.55,30.49,30.52,84733.0,28.1618,28.1618,28.1065,28.1341,84733.0
2023-05-23 15:10:00,30.52,30.54,30.43,30.43,100615.0,28.1341,28.1526,28.0512,28.0512,100615.0
2023-05-23 15:20:00,30.43,30.59,30.43,30.57,197778.0,28.0512,28.1987,28.0512,28.1802,197778.0
2023-05-23 15:30:00,30.57,30.63,30.56,30.61,133833.0,28.1802,28.2355,28.171,28.2171,133833.0
2023-05-23 15:40:00,30.61,30.64,30.58,30.61,133155.0,28.2171,28.2447,28.1894,28.2171,133155.0
2023-05-23 15:50:00,30.6,30.62,30.52,30.55,603656.0,28.2079,28.2263,28.1341,28.1618,603656.0
2023-05-24 09:30:00,30.42,30.42,30.13,30.33,158662.0,28.0419,28.0419,27.7746,27.959,158662.0
2023-05-24 09:40:00,30.33,30.35,30.2,30.22,68615.0,27.959,27.9774,27.8391,27.8576,68615.0
2023-05-24 09:50:00,30.23,30.26,30.12,30.14,84343.0,27.8668,27.8945,27.7654,27.7838,84343.0
2023-05-24 10:00:00,30.13,30.19,30.03,30.04,69919.0,27.7746,27.8299,27.6824,27.6917,69919.0
2023-05-24 10:10:00,30.04,30.13,30.04,30.11,71829.0,27.6917,27.7746,27.6917,27.7562,71829.0
2023-05-24 10:20:00,30.11,30.12,29.98,30.01,124914.0,27.7562,27.7654,27.6363,27.664,124914.0
2023-05-24 10:30:00,30.02,30.12,30.01,30.1,73660.0,27.6732,27.7654,27.664,27.747,73660.0
2023-05-24 10:40:00,30.1,30.11,29.92,29.94,117530.0,27.747,27.7562,27.581,27.5995,117530.0
2023-05-24 10:50:00,29.93,30.02,29.92,30.0,83387.0,27.5903,27.6732,27.581,27.6548,83387.0
2023-05-24 11:00:00,30.01,30.02,29.88,29.89,69901.0,27.664,27.6732,27.5442,27.5534,69901.0
2023-05-24 11:10:00,29.88,29.91,29.83,29.89,226946.0,27.5442,27.5718,27.4981,27.5534,226946.0
2023-05-24 11:20:00,29.9,30.09,29.89,30.02,238739.0,27.5626,27.7377,27.5534,27.6732,238739.0
2023-05-24 11:30:00,30.02,30.08,29.99,30.03,114952.0,27.6732,27.7285,27.6456,27.6824,114952.0
2023-05-24 11:40:00,30.03,30.09,30.01,30.07,148849.0,27.6824,27.7377,27.664,27.7193,148849.0
2023-05-24 11:50:00,30.07,30.09,30.01,30.05,101392.0,27.7193,27.7377,27.664,27.7009,101392.0
2023-05-24 12:00:00,30.05,30.09,30.0,30.02,95084.0,27.7009,27.7377,27.6548,27.6732,95084.0
2023-05-24 12:10:00,30.02,30.02,29.98,30.01,118503.0,27.6732,27.6732,27.6363,27.664,118503.0
2023-05-24 12:20:00,30.01,30.02,29.93,29.97,101976.0,27.664,27.6732,27.5903,27.6271,101976.0
2023-05-24 12:30:00,29.98,30.02,29.96,30.02,54035.0,27.6363,27.6732,27.6179,27.6732,54035.0
2023-05-24 12:40:00,30.02,30.07,30.01,30.02,45923.0,27.6732,27.7193,27.664,27.6732,45923.0
2023-05-24 12:50:00,30.02,30.04,30.0,30.02,45244.0,27.6732,27.6917,27.6548,27.6732,45244.0
2023-05-24 13:00:00,30.01,30.02,29.92,29.93,63727.0,27.664,27.6732,27.581,27.5903,63727.0
2023-05-24 13:10:00,29.93,29.97,29.9,29.96,74535.0,27.5903,27.6271,27.5626,27.6179,74535.0
2023-05-24 13:20:00,29.96,30.01,29.9,29.93,67977.0,27.6179,27.664,27.5626,27.5903,67977.0
2023-05-24 13:30:00,29.93,29.96,29.91,29.96,90797.0,27.5903,27.6179,27.5718,27.6179,90797.0
2023-05-24 13:40:00,29.96,29.99,29.91,29.94,92359.0,27.6179,27.6456,27.5718,27.5995,92359.0
2023-05-24 13:50:00,29.94,29.97,29.93,29.95,42301.0,27.5995,27.6271,27.5903,27.6087,42301.0
2023-05-24 14:00:00,29.95,29.98,29.88,29.88,74585.0,27.6087,27.6363,27.5442,27.5442,74585.0
2023-05-24 14:10:00,29.89,29.92,29.85,29.89,74336.0,27.5534,27.581,27.5165,27.5534,74336.0
2023-05-24 14:20:00,29.89,29.89,29.83,29.84,62840.0,27.5534,27.5534,27.4981,27.5073,62840.0
2023-05-24 14:30:00,29.84,29.93,29.83,29.92,70804.0,27.5073,27.5903,27.4981,27.581,70804.0
2023-05-24 14:40:00,29.92,29.97,29.91,29.94,67327.0,27.581,27.6271,27.5718,27.5995,67327.0
2023-05-24 14:50:00,29.94,29.95,29.88,29.89,68841.0,27.5995,27.6087,27.5442,27.5534,68841.0
2023-05-24 15:00:00,29.89,29.95,29.87,29.93,90829.0,27.5534,27.6087,27.5349,27.5903,90829.0
2023-05-24 15:10:00,29.93,30.05,29.92,30.04,169261.0,27.5903,27.7009,27.581,27.6917,169261.0
2023-05-24 15:20:00,30.04,30.11,30.02,30.08,112819.0,27.6917,27.7562,27.6732,27.7285,112819.0
2023-05-24 15:30:00,30.08,30.16,30.05,30.08,112147.0,27.7285,27.8023,27.7009,27.7285,112147.0
2023-05-24 15:40:00,30.09,30.1,30.01,30.05,218359.0,27.7377,27.747,27.664,27.7009,218359.0
2023-05-24 15:50:00,30.05,30.05,29.99,30.01,651687.0,27.7009,27.7009,27.6456,27.664,651687.0
2023-05-25 09:30:00,30.52,30.57,30.34,30.54,329997.0,28.1341,28.1802,27.9682,28.1526,329997.0
2023-05-25 09:40:00,30.54,30.65,30.49,30.54,239480.0,28.1526,28.254,28.1065,28.1526,239480.0
2023-05-25 09:50:00,30.53,30.69,30.45,30.67,192011.0,28.1433,28.2908,28.0696,28.2724,192011.0
2023-05-25 10:00:00,30.67,30.75,30.53,30.57,134168.0,28.2724,28.3461,28.1433,28.1802,134168.0
2023-05-25 10:10:00,30.57,30.68,30.53,30.6,87750.0,28.1802,28.2816,28.1433,28.2079,87750.0
2023-05-25 10:20:00,30.59,30.61,30.51,30.58,63101.0,28.1987,28.2171,28.1249,28.1894,63101.0
2023-05-25 10:30:00,30.58,30.6,30.51,30.53,74688.0,28.1894,28.2079,28.1249,28.1433,74688.0
2023-05-25 10:40:00,30.52,30.56,30.46,30.48,100206.0,28.1341,28.171,28.0788,28.0973,100206.0
2023-05-25 10:50:00,30.49,30.51,30.46,30.49,50661.0,28.1065,28.1249,28.0788,28.1065,50661.0
2023-05-25 11:00:00,30.5,30.56,30.49,30.53,83872.0,28.1157,28.171,28.1065,28.1433,83872.0
2023-05-25 11:10:00,30.53,30.53,30.4,30.44,78326.0,28.1433,28.1433,28.0235,28.0604,78326.0
2023-05-25 11:20:00,30.44,30.48,30.4,30.45,57962.0,28.0604,28.0973,28.0235,28.0696,57962.0
2023-05-25 11:30:00,30.45,30.45,30.38,30.39,42001.0,28.0696,28.0696,28.0051,28.0143,42001.0
2023-05-25 11:40:00,30.39,30.45,30.35,30.44,75641.0,28.0143,28.0696,27.9774,28.0604,75641.0
2023-05-25 11:50:00,30.44,30.58,30.43,30.58,72504.0,28.0604,28.1894,28.0512,28.1894,72504.0
2023-05-25 12:00:00,30.58,30.63,30.56,30.57,67390.0,28.1894,28.2355,28.171,28.1802,67390.0
2023-05-25 12:10:00,30.57,30.62,30.56,30.61,49447.0,28.1802,28.2263,28.171,28.2171,49447.0
2023-05-25 12:20:00,30.61,30.74,30.6,30.74,198298.0,28.2171,28.3369,28.2079,28.3369,198298.0
2023-05-25 12:30:00,30.74,30.76,30.7,30.74,107179.0,28.3369,28.3554,28.3001,28.3369,107179.0
2023-05-25 12:40:00,30.74,30.78,30.7,30.72,80715.0,28.3369,28.3738,28.3001,28.3185,80715.0
2023-05-25 12:50:00,30.71,30.74,30.67,30.68,63165.0,28.3093,28.3369,28.2724,28.2816,63165.0
2023-05-25 13:00:00,30.69,30.7,30.61,30.62,43784.0,28.2908,28.3001,28.2171,28.2263,43784.0
2023-05-25 13:10:00,30.62,30.69,30.6,30.69,42043.0,28.2263,28.2908,28.2079,28.2908,42043.0
2023-05-25 13:20:00,30.69,30.79,30.68,30.78,59633.0,28.2908,28.383,28.2816,28.3738,59633.0
2023-05-25 13:30:00,30.78,30.8,30.73,30.77,86039.0,28.3738,28.3922,28.3277,28.3646,86039.0
2023-05-25 13:40:00,30.76,30.8,30.72,30.8,81563.0,28.3554,28.3922,28.3185,28.3922,81563.0
2023-05-25 13:50:00,30.8,30.8,30.74,30.76,54949.0,28.3922,28.3922,28.3369,28.3554,54949.0
2023-05-25 14:00:00,30.76,30.9,30.76,30.8,169277.0,28.3554,28.4844,28.3554,28.3922,169277.0
2023-05-25 14:10:00,30.8,30.84,30.78,30.83,76455.0,28.3922,28.4291,28.3738,28.4199,76455.0
2023-05-25 14:20:00,30.84,30.89,30.81,30.85,94269.0,28.4291,28.4752,28.4015,28.4383,94269.0
2023-05-25 14:30:00,30.85,30.85,30.69,30.71,167505.0,28.4383,28.4383,28.2908,28.3093,167505.0
2023-05-25 14:40:00,30.7,30.76,30.67,30.72,106191.0,28.3001,28.3554,28.2724,28.3185,106191.0
2023-05-25 14:50:00,30.73,30.78,30.72,30.78,93040.0,28.3277,28.3738,28.3185,28.3738,93040.0
2023-05-25 15:00:00,30.78,30.86,30.77,30.85,98845.0,28.3738,28.4476,28.3646,28.4383,98845.0
2023-05-25 15:10:00,30.85,30.9,30.84,30.87,140057.0,28.4383,28.4844,28.4291,28.4568,140057.0
2023-05-25 15:20:00,30.87,30.96,30.86,30.94,141034.0,28.4568,28.5397,28.4476,28.5213,141034.0
2023-05-25 15:30:00,30.94,30.96,30.89,30.91,176618.0,28.5213,28.5397,28.4752,28.4936,176618.0
2023-05-25 15:40:00,30.91,30.95,30.88,30.9,258008.0,28.4936,28.5305,28.466,28.4844,258008.0
2023-05-25 15:50:00,30.9,30.92,30.85,30.9,882063.0,28.4844,28.5029,28.4383,28.4844,882063.0
2023-05-26 09:30:00,31.0,31.08,30.96,31.04,200684.0,28.5766,28.6504,28.5397,28.6135,200684.0
2023-05-26 09:40:00,31.05,31.14,31.0,31.07,128304.0,28.6227,28.7057,28.5766,28.6411,128304.0
2023-05-26 09:50:00,31.08,31.13,30.91,30.93,109542.0,28.6504,28.6964,28.4936,28.5121,109542.0
2023-05-26 10:00:00,30.93,31.0,30.86,30.94,174271.0,28.5121,28.5766,28.4476,28.5213,174271.0
2023-05-26 10:10:00,30.95,31.0,30.89,30.99,113089.0,28.5305,28.5766,28.4752,28.5674,113089.0
2023-05-26 10:20:00,30.99,31.13,30.99,31.12,97662.0,28.5674,28.6964,28.5674,28.6872,97662.0
2023-05-26 10:30:00,31.12,31.15,31.05,31.1,161081.0,28.6872,28.7149,28.6227,28.6688,161081.0
2023-05-26 10:40:00,31.1,31.18,31.04,31.15,126909.0,28.6688,28.7425,28.6135,28.7149,126909.0
2023-05-26 10:50:00,31.14,31.25,31.11,31.21,228645.0,28.7057,28.8071,28.678,28.7702,228645.0
2023-05-26 11:00:00,31.2,31.24,31.17,31.21,103771.0,28.761,28.7978,28.7333,28.7702,103771.0
2023-05-26 11:10:00,31.21,31.27,31.16,31.19,169873.0,28.7702,28.8255,28.7241,28.7518,169873.0
2023-05-26 11:20:00,31.2,31.3,31.15,31.26,120867.0,28.761,28.8532,28.7149,28.8163,120867.0
2023-05-26 11:30:00,31.26,31.33,31.23,31.33,139341.0,28.8163,28.8808,28.7886,28.8808,139341.0
2023-05-26 11:40:00,31.33,31.38,31.28,31.34,265437.0,28.8808,28.9269,28.8347,28.89,265437.0
2023-05-26 11:50:00,31.34,31.38,31.26,31.33,192879.0,28.89,28.9269,28.8163,28.8808,192879.0
2023-05-26 12:00:00,31.34,31.4,31.27,31.29,169490.0,28.89,28.9453,28.8255,28.8439,169490.0
2023-05-26 12:10:00,31.29,31.29,31.19,31.21,105820.0,28.8439,28.8439,28.7518,28.7702,105820.0
2023-05-26 12:20:00,31.21,31.31,31.21,31.3,56615.0,28.7702,28.8624,28.7702,28.8532,56615.0
2023-05-26 12:30:00,31.29,31.3,31.24,31.25,75725.0,28.8439,28.8532,28.7978,28.8071,75725.0
2023-05-26 12:40:00,31.24,31.27,31.21,31.21,86535.0,28.7978,28.8255,28.7702,28.7702,86535.0
2023-05-26 12:50:00,31.21,31.26,31.17,31.21,88489.0,28.7702,28.8163,28.7333,28.7702,88489.0
2023-05-26 13:00:00,31.21,31.3,31.2,31.28,61883.0,28.7702,28.8532,28.761,28.8347,61883.0
2023-05-26 13:10:00,31.29,31.33,31.26,31.29,85068.0,28.8439,28.8808,28.8163,28.8439,85068.0
2023-05-26 13:20:00,31.29,31.31,31.24,31.27,42403.0,28.8439,28.8624,28.7978,28.8255,42403.0
2023-05-26 13:30:00,31.27,31.29,31.24,31.26,54830.0,28.8255,28.8439,28.7978,28.8163,54830.0
2023-05-26 13:40:00,31.25,31.27,31.19,31.21,155142.0,28.8071,28.8255,28.7518,28.7702,155142.0
2023-05-26 13:50:00,31.21,31.29,31.19,31.27,161107.0,28.7702,28.8439,28.7518,28.8255,161107.0
2023-05-26 14:00:00,31.27,31.27,31.21,31.22,110209.0,28.8255,28.8255,28.7702,28.7794,110209.0
2023-05-26 14:10:00,31.21,31.3,31.21,31.29,103444.0,28.7702,28.8532,28.7702,28.8439,103444.0
2023-05-26 14:20:00,31.3,31.3,31.26,31.29,90795.0,28.8532,28.8532,28.8163,28.8439,90795.0
2023-05-26 14:30:00,31.3,31.31,31.25,31.31,99906.0,28.8532,28.8624,28.8071,28.8624,99906.0
2023-05-26 14:40:00,31.31,31.35,31.29,31.34,92151.0,28.8624,28.8992,28.8439,28.89,92151.0
2023-05-26 14:50:00,31.34,31.37,31.29,31.3,190631.0,28.89,28.9177,28.8439,28.8532,190631.0
2023-05-26 15:00:00,31.3,31.32,31.27,31.31,91520.0,28.8532,28.8716,28.8255,28.8624,91520.0
2023-05-26 15:10:00,31.31,31.32,31.25,31.28,148987.0,28.8624,28.8716,28.8071,28.8347,148987.0
2023-05-26 15:20:00,31.27,31.37,31.26,31.33,209392.0,28.8255,28.9177,28.8163,28.8808,209392.0
2023-05-26 15:30:00,31.33,31.38,31.28,31.31,175891.0,28.8808,28.9269,28.8347,28.8624,175891.0
2023-05-26 15:40:00,31.3,31.35,31.28,31.32,314657.0,28.8532,28.8992,28.8347,28.8716,314657.0
2023-05-26 15:50:00,31.32,31.38,31.26,31.3,970220.0,28.8716,28.9269,28.8163,28.8532,970220.0
2023-05-30 09:30:00,31.62,31.71,31.52,31.57,395535.0,29.1481,29.2311,29.056,29.102,395535.0
2023-05-30 09:40:00,31.57,31.62,31.45,31.47,222050.0,29.102,29.1481,28.9914,29.0099,222050.0
2023-05-30 09:50:00,31.47,31.55,31.36,31.37,137345.0,29.0099,29.0836,28.9085,28.9177,137345.0
2023-05-30 10:00:00,31.37,31.39,31.13,31.16,160902.0,28.9177,28.9361,28.6964,28.7241,160902.0
2023-05-30 10:10:00,31.16,31.24,31.11,31.2,125383.0,28.7241,28.7978,28.678,28.761,125383.0
2023-05-30 10:20:00,31.21,31.29,31.13,31.16,137150.0,28.7702,28.8439,28.6964,28.7241,137150.0
2023-05-30 10:30:00,31.15,31.23,31.12,31.19,134206.0,28.7149,28.7886,28.6872,28.7518,134206.0
2023-05-30 10:40:00,31.18,31.22,31.09,31.16,100301.0,28.7425,28.7794,28.6596,28.7241,100301.0
2023-05-30 10:50:00,31.16,31.18,31.09,31.12,132678.0,28.7241,28.7425,28.6596,28.6872,132678.0
2023-05-30 11:00:00,31.13,31.2,31.11,31.17,135876.0,28.6964,28.761,28.678,28.7333,135876.0
2023-05-30 11:10:00,31.16,31.23,31.07,31.09,110187.0,28.7241,28.7886,28.6411,28.6596,110187.0
2023-05-30 11:20:00,31.09,31.1,30.97,31.1,117418.0,28.6596,28.6688,28.549,28.6688,117418.0
2023-05-30 11:30:00,31.1,31.17,31.05,31.15,96654.0,28.6688,28.7333,28.6227,28.7149,96654.0
2023-05-30 11:40:00,31.15,31.21,31.14,31.18,84918.0,28.7149,28.7702,28.7057,28.7425,84918.0
2023-05-30 11:50:00,31.18,31.19,31.12,31.17,83120.0,28.7425,28.7518,28.6872,28.7333,83120.0
2023-05-30 12:00:00,31.16,31.23,31.13,31.21,118504.0,28.7241,28.7886,28.6964,28.7702,118504.0
2023-05-30 12:10:00,31.21,31.28,31.2,31.28,73878.0,28.7702,28.8347,28.761,28.8347,73878.0
2023-05-30 12:20:00,31.28,31.3,31.26,31.28,81368.0,28.8347,28.8532,28.8163,28.8347,81368.0
2023-05-30 12:30:00,31.28,31.29,31.23,31.23,110449.0,28.8347,28.8439,28.7886,28.7886,110449.0
2023-05-30 12:40:00,31.23,31.28,31.19,31.27,101774.0,28.7886,28.8347,28.7518,28.8255,101774.0
2023-05-30 12:50:00,31.28,31.33,31.23,31.24,70438.0,28.8347,28.8808,28.7886,28.7978,70438.0
2023-05-30 13:00:00,31.25,31.25,31.14,31.17,90418.0,28.8071,28.8071,28.7057,28.7333,90418.0
2023-05-30 13:10:00,31.16,31.22,31.16,31.2,69996.0,28.7241,28.7794,28.7241,28.761,69996.0
2023-05-30 13:20:00,31.2,31.25,31.17,31.2,78992.0,28.761,28.8071,28.7333,28.761,78992.0
2023-05-30 13:30:00,31.19,31.22,31.15,31.17,110842.0,28.7518,28.7794,28.7149,28.7333,110842.0
2023-05-30 13:40:00,31.17,31.2,31.14,31.18,72411.0,28.7333,28.761,28.7057,28.7425,72411.0
2023-05-30 13:50:00,31.18,31.19,31.07,31.09,95981.0,28.7425,28.7518,28.6411,28.6596,95981.0
2023-05-30 14:00:00,31.09,31.1,30.99,31.01,167385.0,28.6596,28.6688,28.5674,28.5858,167385.0
2023-05-30 14:10:00,31.02,31.05,30.97,31.05,109277.0,28.595,28.6227,28.549,28.6227,109277.0
2023-05-30 14:20:00,31.05,31.09,31.02,31.05,135074.0,28.6227,28.6596,28.595,28.6227,135074.0
2023-05-30 14:30:00,31.05,31.08,30.96,30.99,200862.0,28.6227,28.6504,28.5397,28.5674,200862.0
2023-05-30 14:40:00,30.99,31.01,30.95,30.98,288598.0,28.5674,28.5858,28.5305,28.5582,288598.0
2023-05-30 14:50:00,30.98,31.05,30.95,30.99,255590.0,28.5582,28.6227,28.5305,28.5674,255590.0
2023-05-30 15:00:00,30.98,30.98,30.88,30.91,371087.0,28.5582,28.5582,28.466,28.4936,371087.0
2023-05-30 15:10:00,30.91,30.95,30.87,30.9,221136.0,28.4936,28.5305,28.4568,28.4844,221136.0
2023-05-30 15:20:00,30.9,30.94,30.85,30.89,387256.0,28.4844,28.5213,28.4383,28.4752,387256.0
2023-05-30 15:30:00,30.89,30.99,30.88,30.96,233581.0,28.4752,28.5674,28.466,28.5397,233581.0
2023-05-30 15:40:00,30.95,31.02,30.94,30.96,613511.0,28.5305,28.595,28.5213,28.5397,613511.0
2023-05-30 15:50:00,30.96,30.97,30.9,30.94,1234909.0,28.5397,28.549,28.4844,28.5213,1234909.0
2023-05-31 09:30:00,29.77,29.83,28.73,29.42,1175421.0,27.4428,27.4981,26.4841,27.1201,1175421.0
2023-05-31 09:40:00,29.43,29.64,29.16,29.63,791600.0,27.1293,27.3229,26.8804,27.3137,791600.0
2023-05-31 09:50:00,29.63,29.88,29.53,29.74,572909.0,27.3137,27.5442,27.2215,27.4151,572909.0
2023-05-31 10:00:00,29.76,29.87,29.65,29.79,472065.0,27.4335,27.5349,27.3321,27.4612,472065.0
2023-05-31 10:10:00,29.79,30.01,29.77,30.01,382874.0,27.4612,27.664,27.4428,27.664,382874.0
2023-05-31 10:20:00,30.0,30.27,29.99,30.11,486676.0,27.6548,27.9037,27.6456,27.7562,486676.0
2023-05-31 10:30:00,30.1,30.17,29.97,30.04,364787.0,27.747,27.8115,27.6271,27.6917,364787.0
2023-05-31 10:40:00,30.04,30.13,30.01,30.07,229889.0,27.6917,27.7746,27.664,27.7193,229889.0
2023-05-31 10:50:00,30.06,30.11,29.92,29.99,379856.0,27.7101,27.7562,27.581,27.6456,379856.0
2023-05-31 11:00:00,30.0,30.0,29.72,29.82,343134.0,27.6548,27.6548,27.3967,27.4889,343134.0
2023-05-31 11:10:00,29.81,29.81,29.54,29.57,227914.0,27.4796,27.4796,27.2307,27.2584,227914.0
2023-05-31 11:20:00,29.57,29.77,29.56,29.59,163099.0,27.2584,27.4428,27.2492,27.2768,163099.0
2023-05-31 11:30:00,29.6,29.6,29.38,29.4,163552.0,27.286,27.286,27.0832,27.1017,163552.0
2023-05-31 11:40:00,29.4,29.45,29.32,29.33,160373.0,27.1017,27.1478,27.0279,27.0372,160373.0
2023-05-31 11:50:00,29.32,29.48,29.27,29.36,171569.0,27.0279,27.1754,26.9818,27.0648,171569.0
2023-05-31 12:00:00,29.36,29.45,29.34,29.38,191913.0,27.0648,27.1478,27.0464,27.0832,191913.0
2023-05-31 12:10:00,29.38,29.55,29.34,29.48,193923.0,27.0832,27.24,27.0464,27.1754,193923.0
2023-05-31 12:20:00,29.48,29.55,29.45,29.54,292940.0,27.1754,27.24,27.1478,27.2307,292940.0
2023-05-31 12:30:00,29.54,29.55,29.38,29.39,190683.0,27.2307,27.24,27.0832,27.0925,190683.0
2023-05-31 12:40:00,29.39,29.48,29.34,29.4,187484.0,27.0925,27.1754,27.0464,27.1017,187484.0
2023-05-31 12:50:00,29.41,29.46,29.31,29.46,201390.0,27.1109,27.157,27.0187,27.157,201390.0
2023-05-31 13:00:00,29.47,29.63,29.47,29.62,259707.0,27.1662,27.3137,27.1662,27.3045,259707.0
2023-05-31 13:10:00,29.62,29.74,29.61,29.68,254044.0,27.3045,27.4151,27.2953,27.3598,254044.0
2023-05-31 13:20:00,29.67,29.71,29.63,29.66,226757.0,27.3506,27.3875,27.3137,27.3414,226757.0
2023-05-31 13:30:00,29.66,29.68,29.47,29.52,212093.0,27.3414,27.3598,27.1662,27.2123,212093.0
2023-05-31 13:40:00,29.52,29.6,29.48,29.51,113440.0,27.2123,27.286,27.1754,27.2031,113440.0
2023-05-31 13:50:00,29.51,29.55,29.43,29.49,106828.0,27.2031,27.24,27.1293,27.1846,106828.0
2023-05-31 14:00:00,29.49,29.56,29.44,29.5,169674.0,27.1846,27.2492,27.1386,27.1939,169674.0
2023-05-31 14:10:00,29.51,29.57,29.45,29.47,146712.0,27.2031,27.2584,27.1478,27.1662,146712.0
2023-05-31 14:20:00,29.46,29.51,29.45,29.5,83364.0,27.157,27.2031,27.1478,27.1939,83364.0
2023-05-31 14:30:00,29.49,29.51,29.39,29.5,165059.0,27.1846,27.2031,27.0925,27.1939,165059.0
2023-05-31 14:40:00,29.5,29.56,29.45,29.46,206916.0,27.1939,27.2492,27.1478,27.157,206916.0
2023-05-31 14:50:00,29.46,29.46,29.39,29.41,201685.0,27.157,27.157,27.0925,27.1109,201685.0
2023-05-31 15:00:00,29.41,29.44,29.34,29.36,342530.0,27.1109,27.1386,27.0464,27.0648,342530.0
2023-05-31 15:10:00,29.36,29.37,29.23,29.36,400246.0,27.0648,27.074,26.945,27.0648,400246.0
2023-05-31 15:20:00,29.35,29.37,29.27,29.34,321038.0,27.0556,27.074,26.9818,27.0464,321038.0
2023-05-31 15:30:00,29.34,29.4,29.24,29.26,465495.0,27.0464,27.1017,26.9542,26.9726,465495.0
2023-05-31 15:40:00,29.26,29.34,29.2,29.22,819628.0,26.9726,27.0464,26.9173,26.9358,819628.0
2023-05-31 15:50:00,29.22,29.28,29.01,29.09,3548159.0,26.9358,26.9911,26.7422,26.8159,3548159.0
2023-06-01 09:30:00,29.27,29.55,29.19,29.25,273029.0,26.9818,27.24,26.9081,26.9634,273029.0
2023-06-01 09:40:00,29.24,29.28,29.01,29.12,182840.0,26.9542,26.9911,26.7422,26.8436,182840.0
2023-06-01 09:50:00,29.12,29.33,29.09,29.26,168183.0,26.8436,27.0372,26.8159,26.9726,168183.0
2023-06-01 10:00:00,29.27,29.29,29.09,29.11,231618.0,26.9818,27.0003,26.8159,26.8344,231618.0
2023-06-01 10:10:00,29.11,29.14,28.97,29.04,470257.0,26.8344,26.862,26.7053,26.7698,470257.0
2023-06-01 10:20:00,29.03,29.04,28.81,28.88,398136.0,26.7606,26.7698,26.5578,26.6223,398136.0
2023-06-01 10:30:00,28.89,29.04,28.85,28.99,469735.0,26.6316,26.7698,26.5947,26.7237,469735.0
2023-06-01 10:40:00,29.0,29.24,28.98,29.1,228258.0,26.733,26.9542,26.7145,26.8251,228258.0
2023-06-01 10:50:00,29.09,29.17,29.08,29.12,151519.0,26.8159,26.8897,26.8067,26.8436,151519.0
2023-06-01 11:00:00,29.12,29.13,29.03,29.08,118907.0,26.8436,26.8528,26.7606,26.8067,118907.0
2023-06-01 11:10:00,29.07,29.16,29.07,29.16,106271.0,26.7975,26.8804,26.7975,26.8804,106271.0
2023-06-01 11:20:00,29.15,29.17,29.07,29.15,161327.0,26.8712,26.8897,26.7975,26.8712,161327.0
2023-06-01 11:30:00,29.16,29.2,29.07,29.07,177041.0,26.8804,26.9173,26.7975,26.7975,177041.0
2023-06-01 11:40:00,29.08,29.17,29.07,29.14,102679.0,26.8067,26.8897,26.7975,26.862,102679.0
2023-06-01 11:50:00,29.14,29.22,29.13,29.18,102729.0,26.862,26.9358,26.8528,26.8989,102729.0
2023-06-01 12:00:00,29.19,29.29,29.18,29.21,106448.0,26.9081,27.0003,26.8989,26.9265,106448.0
2023-06-01 12:10:00,29.21,29.26,29.2,29.25,85177.0,26.9265,26.9726,26.9173,26.9634,85177.0
2023-06-01 12:20:00,29.25,29.28,29.24,29.26,105183.0,26.9634,26.9911,26.9542,26.9726,105183.0
2023-06-01 12:30:00,29.27,29.29,29.2,29.21,92979.0,26.9818,27.0003,26.9173,26.9265,92979.0
2023-06-01 12:40:00,29.21,29.22,29.16,29.21,94974.0,26.9265,26.9358,26.8804,26.9265,94974.0
2023-06-01 12:50:00,29.22,29.25,29.21,29.25,112359.0,26.9358,26.9634,26.9265,26.9634,112359.0
2023-06-01 13:00:00,29.25,29.25,29.11,29.13,121100.0,26.9634,26.9634,26.8344,26.8528,121100.0
2023-06-01 13:10:00,29.13,29.2,29.12,29.18,88979.0,26.8528,26.9173,26.8436,26.8989,88979.0
2023-06-01 13:20:00,29.18,29.21,29.12,29.16,112400.0,26.8989,26.9265,26.8436,26.8804,112400.0
2023-06-01 13:30:00,29.16,29.16,29.08,29.16,93532.0,26.8804,26.8804,26.8067,26.8804,93532.0
2023-06-01 13:40:00,29.15,29.22,29.14,29.21,81927.0,26.8712,26.9358,26.862,26.9265,81927.0
2023-06-01 13:50:00,29.21,29.21,29.14,29.17,104636.0,26.9265,26.9265,26.862,26.8897,104636.0
2023-06-01 14:00:00,29.17,29.19,29.13,29.18,107992.0,26.8897,26.9081,26.8528,26.8989,107992.0
2023-06-01 14:10:00,29.17,29.18,29.1,29.11,88973.0,26.8897,26.8989,26.8251,26.8344,88973.0
2023-06-01 14:20:00,29.11,29.14,29.09,29.11,141789.0,26.8344,26.862,26.8159,26.8344,141789.0
2023-06-01 14:30:00,29.12,29.14,29.08,29.12,112839.0,26.8436,26.862,26.8067,26.8436,112839.0
2023-06-01 14:40:00,29.12,29.17,29.09,29.17,136561.0,26.8436,26.8897,26.8159,26.8897,136561.0
2023-06-01 14:50:00,29.17,29.19,29.15,29.17,121628.0,26.8897,26.9081,26.8712,26.8897,121628.0
2023-06-01 15:00:00,29.17,29.47,29.14,29.46,826986.0,26.8897,27.1662,26.862,27.157,826986.0
2023-06-01 15:10:00,29.46,29.89,29.45,29.84,1546245.0,27.157,27.5534,27.1478,27.5073,1546245.0
2023-06-01 15:20:00,29.84,29.95,29.62,29.64,1379455.0,27.5073,27.6087,27.3045,27.3229,1379455.0
2023-06-01 15:30:00,29.64,29.67,29.33,29.36,975754.0,27.3229,27.3506,27.0372,27.0648,975754.0
2023-06-01 15:40:00,29.36,29.56,29.34,29.49,786759.0,27.0648,27.2492,27.0464,27.1846,786759.0
2023-06-01 15:50:00,29.49,29.5,29.37,29.43,1188676.0,27.1846,27.1939,27.074,27.1293,1188676.0
2023-06-02 09:30:00,29.52,29.8,29.52,29.8,367052.0,27.2123,27.4704,27.2123,27.4704,367052.0
2023-06-02 09:40:00,29.81,30.09,29.77,30.01,283602.0,27.4796,27.7377,27.4428,27.664,283602.0
2023-06-02 09:50:00,30.02,30.07,29.93,29.95,200086.0,27.6732,27.7193,27.5903,27.6087,200086.0
2023-06-02 10:00:00,29.96,30.18,29.95,30.08,307830.0,27.6179,27.8207,27.6087,27.7285,307830.0
2023-06-02 10:10:00,30.07,30.16,30.0,30.11,167617.0,27.7193,27.8023,27.6548,27.7562,167617.0
2023-06-02 10:20:00,30.12,30.16,30.06,30.09,114760.0,27.7654,27.8023,27.7101,27.7377,114760.0
2023-06-02 10:30:00,30.09,30.13,30.03,30.09,129339.0,27.7377,27.7746,27.6824,27.7377,129339.0
2023-06-02 10:40:00,30.08,30.24,30.07,30.2,119904.0,27.7285,27.876,27.7193,27.8391,119904.0
2023-06-02 10:50:00,30.2,30.35,30.17,30.34,159518.0,27.8391,27.9774,27.8115,27.9682,159518.0
2023-06-02 11:00:00,30.34,30.5,30.34,30.49,285775.0,27.9682,28.1157,27.9682,28.1065,285775.0
2023-06-02 11:10:00,30.49,30.57,30.47,30.55,261703.0,28.1065,28.1802,28.088,28.1618,261703.0
2023-06-02 11:20:00,30.55,30.77,30.55,30.73,342586.0,28.1618,28.3646,28.1618,28.3277,342586.0
2023-06-02 11:30:00,30.72,30.79,30.65,30.7,484184.0,28.3185,28.383,28.254,28.3001,484184.0
2023-06-02 11:40:00,30.71,30.76,30.6,30.62,191877.0,28.3093,28.3554,28.2079,28.2263,191877.0
2023-06-02 11:50:00,30.63,30.68,30.59,30.65,157698.0,28.2355,28.2816,28.1987,28.254,157698.0
2023-06-02 12:00:00,30.65,30.72,30.64,30.7,125002.0,28.254,28.3185,28.2447,28.3001,125002.0
2023-06-02 12:10:00,30.7,30.73,30.55,30.59,213680.0,28.3001,28.3277,28.1618,28.1987,213680.0
2023-06-02 12:20:00,30.58,30.65,30.57,30.59,81654.0,28.1894,28.254,28.1802,28.1987,81654.0
2023-06-02 12:30:00,30.59,30.66,30.57,30.59,72527.0,28.1987,28.2632,28.1802,28.1987,72527.0
2023-06-02 12:40:00,30.6,30.6,30.53,30.53,55614.0,28.2079,28.2079,28.1433,28.1433,55614.0
2023-06-02 12:50:00,30.54,30.62,30.52,30.6,67189.0,28.1526,28.2263,28.1341,28.2079,67189.0
2023-06-02 13:00:00,30.6,30.6,30.5,30.51,74106.0,28.2079,28.2079,28.1157,28.1249,74106.0
2023-06-02 13:10:00,30.51,30.62,30.49,30.59,56381.0,28.1249,28.2263,28.1065,28.1987,56381.0
2023-06-02 13:20:00,30.6,30.62,30.57,30.61,57135.0,28.2079,28.2263,28.1802,28.2171,57135.0
2023-06-02 13:30:00,30.62,30.63,30.53,30.54,121594.0,28.2263,28.2355,28.1433,28.1526,121594.0
2023-06-02 13:40:00,30.55,30.56,30.5,30.52,140935.0,28.1618,28.171,28.1157,28.1341,140935.0
2023-06-02 13:50:00,30.51,30.53,30.46,30.5,81387.0,28.1249,28.1433,28.0788,28.1157,81387.0
2023-06-02 14:00:00,30.51,30.54,30.45,30.48,201674.0,28.1249,28.1526,28.0696,28.0973,201674.0
2023-06-02 14:10:00,30.47,30.5,30.43,30.45,140701.0,28.088,28.1157,28.0512,28.0696,140701.0
2023-06-02 14:20:00,30.45,30.52,30.44,30.49,108119.0,28.0696,28.1341,28.0604,28.1065,108119.0
2023-06-02 14:30:00,30.49,30.53,30.47,30.51,76671.0,28.1065,28.1433,28.088,28.1249,76671.0
2023-06-02 14:40:00,30.52,30.55,30.5,30.53,61040.0,28.1341,28.1618,28.1157,28.1433,61040.0
2023-06-02 14:50:00,30.52,30.6,30.48,30.59,199029.0,28.1341,28.2079,28.0973,28.1987,199029.0
2023-06-02 15:00:00,30.59,30.68,30.59,30.67,88639.0,28.1987,28.2816,28.1987,28.2724,88639.0
2023-06-02 15:10:00,30.67,30.71,30.63,30.67,197867.0,28.2724,28.3093,28.2355,28.2724,197867.0
2023-06-02 15:20:00,30.67,30.67,30.61,30.63,142003.0,28.2724,28.2724,28.2171,28.2355,142003.0
2023-06-02 15:30:00,30.63,30.64,30.57,30.61,206335.0,28.2355,28.2447,28.1802,28.2171,206335.0
2023-06-02 15:40:00,30.6,30.65,30.56,30.64,307811.0,28.2079,28.254,28.171,28.2447,307811.0
2023-06-02 15:50:00,30.64,30.64,30.51,30.56,1124274.0,28.2447,28.2447,28.1249,28.171,1124274.0
2023-06-05 09:30:00,30.46,30.52,30.4,30.43,345561.0,28.0788,28.1341,28.0235,28.0512,345561.0
2023-06-05 09:40:00,30.42,30.43,30.36,30.37,205340.0,28.0419,28.0512,27.9866,27.9959,205340.0
2023-06-05 09:50:00,30.37,30.38,30.0,30.02,86995.0,27.9959,28.0051,27.6548,27.6732,86995.0
2023-06-05 10:00:00,30.03,30.14,29.9,29.91,140082.0,27.6824,27.7838,27.5626,27.5718,140082.0
2023-06-05 10:10:00,29.92,29.98,29.86,29.86,145588.0,27.581,27.6363,27.5257,27.5257,145588.0
2023-06-05 10:20:00,29.87,29.88,29.78,29.79,114776.0,27.5349,27.5442,27.452,27.4612,114776.0
2023-06-05 10:30:00,29.79,29.8,29.59,29.59,223308.0,27.4612,27.4704,27.2768,27.2768,223308.0
2023-06-05 10:40:00,29.59,29.73,29.58,29.63,228321.0,27.2768,27.4059,27.2676,27.3137,228321.0
2023-06-05 10:50:00,29.63,29.69,29.5,29.54,185261.0,27.3137,27.369,27.1939,27.2307,185261.0
2023-06-05 11:00:00,29.54,29.62,29.49,29.62,171247.0,27.2307,27.3045,27.1846,27.3045,171247.0
2023-06-05 11:10:00,29.62,29.67,29.56,29.63,162975.0,27.3045,27.3506,27.2492,27.3137,162975.0
2023-06-05 11:20:00,29.63,29.66,29.6,29.62,120650.0,27.3137,27.3414,27.286,27.3045,120650.0
2023-06-05 11:30:00,29.62,29.7,29.61,29.65,123211.0,27.3045,27.3782,27.2953,27.3321,123211.0
2023-06-05 11:40:00,29.65,29.65,29.56,29.6,109504.0,27.3321,27.3321,27.2492,27.286,109504.0
2023-06-05 11:50:00,29.59,29.64,29.5,29.62,138963.0,27.2768,27.3229,27.1939,27.3045,138963.0
2023-06-05 12:00:00,29.63,29.67,29.54,29.57,99508.0,27.3137,27.3506,27.2307,27.2584,99508.0
2023-06-05 12:10:00,29.57,29.7,29.56,29.65,79699.0,27.2584,27.3782,27.2492,27.3321,79699.0
2023-06-05 12:20:00,29.64,29.66,29.59,29.64,73706.0,27.3229,27.3414,27.2768,27.3229,73706.0
2023-06-05 12:30:00,29.64,29.64,29.54,29.59,94111.0,27.3229,27.3229,27.2307,27.2768,94111.0
2023-06-05 12:40:00,29.59,29.62,29.54,29.6,157267.0,27.2768,27.3045,27.2307,27.286,157267.0
2023-06-05 12:50:00,29.61,29.69,29.59,29.69,146167.0,27.2953,27.369,27.2768,27.369,146167.0
2023-06-05 13:00:00,29.69,29.8,29.68,29.79,160576.0,27.369,27.4704,27.3598,27.4612,160576.0
2023-06-05 13:10:00,29.79,29.85,29.77,29.82,301870.0,27.4612,27.5165,27.4428,27.4889,301870.0
2023-06-05 13:20:00,29.83,29.86,29.71,29.73,406351.0,27.4981,27.5257,27.3875,27.4059,406351.0
2023-06-05 13:30:00,29.72,29.73,29.58,29.58,112747.0,27.3967,27.4059,27.2676,27.2676,112747.0
2023-06-05 13:40:00,29.58,29.62,29.53,29.55,134353.0,27.2676,27.3045,27.2215,27.24,134353.0
2023-06-05 13:50:00,29.55,29.58,29.48,29.57,137409.0,27.24,27.2676,27.1754,27.2584,137409.0
2023-06-05 14:00:00,29.57,29.58,29.5,29.54,121797.0,27.2584,27.2676,27.1939,27.2307,121797.0
2023-06-05 14:10:00,29.54,29.57,29.48,29.53,119069.0,27.2307,27.2584,27.1754,27.2215,119069.0
2023-06-05 14:20:00,29.53,29.58,29.45,29.48,123693.0,27.2215,27.2676,27.1478,27.1754,123693.0
2023-06-05 14:30:00,29.48,29.48,29.31,29.33,190205.0,27.1754,27.1754,27.0187,27.0372,190205.0
2023-06-05 14:40:00,29.34,29.39,29.29,29.33,161436.0,27.0464,27.0925,27.0003,27.0372,161436.0
2023-06-05 14:50:00,29.33,29.45,29.32,29.43,141412.0,27.0372,27.1478,27.0279,27.1293,141412.0
2023-06-05 15:00:00,29.43,29.45,29.3,29.3,219820.0,27.1293,27.1478,27.0095,27.0095,219820.0
2023-06-05 15:10:00,29.3,29.4,29.28,29.32,238636.0,27.0095,27.1017,26.9911,27.0279,238636.0
2023-06-05 15:20:00,29.33,29.36,29.28,29.3,280414.0,27.0372,27.0648,26.9911,27.0095,280414.0
2023-06-05 15:30:00,29.3,29.35,29.26,29.35,323531.0,27.0095,27.0556,26.9726,27.0556,323531.0
2023-06-05 15:40:00,29.35,29.35,29.27,29.32,417061.0,27.0556,27.0556,26.9818,27.0279,417061.0
2023-06-05 15:50:00,29.32,29.36,29.28,29.28,1182625.0,27.0279,27.0648,26.9911,26.9911,1182625.0
2023-06-06 09:30:00,29.12,29.28,29.06,29.28,177001.0,26.8436,26.9911,26.7883,26.9911,177001.0
2023-06-06 09:40:00,29.27,29.46,29.27,29.4,92833.0,26.9818,27.157,26.9818,27.1017,92833.0
2023-06-06 09:50:00,29.39,29.41,29.23,29.32,101841.0,27.0925,27.1109,26.945,27.0279,101841.0
2023-06-06 10:00:00,29.33,29.55,29.33,29.55,175424.0,27.0372,27.24,27.0372,27.24,175424.0
2023-06-06 10:10:00,29.55,29.58,29.48,29.58,235946.0,27.24,27.2676,27.1754,27.2676,235946.0
2023-06-06 10:20:00,29.58,29.66,29.56,29.6,160956.0,27.2676,27.3414,27.2492,27.286,160956.0
2023-06-06 10:30:00,29.59,29.61,29.53,29.58,100673.0,27.2768,27.2953,27.2215,27.2676,100673.0
2023-06-06 10:40:00,29.58,29.62,29.5,29.62,119417.0,27.2676,27.3045,27.1939,27.3045,119417.0
2023-06-06 10:50:00,29.63,29.74,29.62,29.72,89128.0,27.3137,27.4151,27.3045,27.3967,89128.0
2023-06-06 11:00:00,29.73,29.82,29.71,29.8,165575.0,27.4059,27.4889,27.3875,27.4704,165575.0
2023-06-06 11:10:00,29.8,29.85,29.76,29.83,87111.0,27.4704,27.5165,27.4335,27.4981,87111.0
2023-06-06 11:20:00,29.84,29.86,29.76,29.82,128393.0,27.5073,27.5257,27.4335,27.4889,128393.0
2023-06-06 11:30:00,29.81,29.87,29.8,29.83,75565.0,27.4796,27.5349,27.4704,27.4981,75565.0
2023-06-06 11:40:00,29.82,29.89,29.76,29.88,97934.0,27.4889,27.5534,27.4335,27.5442,97934.0
2023-06-06 11:50:00,29.89,29.89,29.82,29.84,41334.0,27.5534,27.5534,27.4889,27.5073,41334.0
2023-06-06 12:00:00,29.84,29.91,29.76,29.79,73641.0,27.5073,27.5718,27.4335,27.4612,73641.0
2023-06-06 12:10:00,29.79,29.83,29.75,29.83,67801.0,27.4612,27.4981,27.4243,27.4981,67801.0
2023-06-06 12:20:00,29.83,29.86,29.77,29.78,70665.0,27.4981,27.5257,27.4428,27.452,70665.0
2023-06-06 12:30:00,29.78,29.79,29.68,29.72,92872.0,27.452,27.4612,27.3598,27.3967,92872.0
2023-06-06 12:40:00,29.72,29.72,29.66,29.66,40659.0,27.3967,27.3967,27.3414,27.3414,40659.0
2023-06-06 12:50:00,29.66,29.7,29.65,29.68,51858.0,27.3414,27.3782,27.3321,27.3598,51858.0
2023-06-06 13:00:00,29.67,29.69,29.64,29.69,37175.0,27.3506,27.369,27.3229,27.369,37175.0
2023-06-06 13:10:00,29.69,29.72,29.59,29.62,64471.0,27.369,27.3967,27.2768,27.3045,64471.0
2023-06-06 13:20:00,29.61,29.62,29.52,29.56,75586.0,27.2953,27.3045,27.2123,27.2492,75586.0
2023-06-06 13:30:00,29.56,29.61,29.53,29.55,84036.0,27.2492,27.2953,27.2215,27.24,84036.0
2023-06-06 13:40:00,29.55,29.61,29.54,29.58,71141.0,27.24,27.2953,27.2307,27.2676,71141.0
2023-06-06 13:50:00,29.58,29.61,29.55,29.59,101696.0,27.2676,27.2953,27.24,27.2768,101696.0
2023-06-06 14:00:00,29.59,29.64,29.57,29.61,91822.0,27.2768,27.3229,27.2584,27.2953,91822.0
2023-06-06 14:10:00,29.61,29.68,29.6,29.66,58060.0,27.2953,27.3598,27.286,27.3414,58060.0
2023-06-06 14:20:00,29.66,29.71,29.65,29.68,88763.0,27.3414,27.3875,27.3321,27.3598,88763.0
2023-06-06 14:30:00,29.69,29.73,29.68,29.71,96236.0,27.369,27.4059,27.3598,27.3875,96236.0
2023-06-06 14:40:00,29.71,29.75,29.7,29.71,74694.0,27.3875,27.4243,27.3782,27.3875,74694.0
2023-06-06 14:50:00,29.71,29.74,29.67,29.67,111284.0,27.3875,27.4151,27.3506,27.3506,111284.0
2023-06-06 15:00:00,29.68,29.71,29.66,29.68,148671.0,27.3598,27.3875,27.3414,27.3598,148671.0
2023-06-06 15:10:00,29.69,29.71,29.62,29.67,152054.0,27.369,27.3875,27.3045,27.3506,152054.0
2023-06-06 15:20:00,29.67,29.73,29.65,29.69,232510.0,27.3506,27.4059,27.3321,27.369,232510.0
2023-06-06 15:30:00,29.69,29.7,29.6,29.61,223230.0,27.369,27.3782,27.286,27.2953,223230.0
2023-06-06 15:40:00,29.61,29.63,29.56,29.6,300935.0,27.2953,27.3137,27.2492,27.286,300935.0
2023-06-06 15:50:00,29.6,29.66,29.6,29.65,814222.0,27.286,27.3414,27.286,27.3321,814222.0
2023-06-07 09:30:00,29.61,29.7,29.48,29.58,169724.0,27.2953,27.3782,27.1754,27.2676,169724.0
2023-06-07 09:40:00,29.58,29.78,29.53,29.74,178837.0,27.2676,27.452,27.2215,27.4151,178837.0
2023-06-07 09:50:00,29.71,29.89,29.71,29.88,79990.0,27.3875,27.5534,27.3875,27.5442,79990.0
2023-06-07 10:00:00,29.88,29.91,29.75,29.8,124419.0,27.5442,27.5718,27.4243,27.4704,124419.0
2023-06-07 10:10:00,29.8,29.86,29.73,29.77,119843.0,27.4704,27.5257,27.4059,27.4428,119843.0
2023-06-07 10:20:00,29.78,29.83,29.73,29.81,108999.0,27.452,27.4981,27.4059,27.4796,108999.0
2023-06-07 10:30:00,29.8,29.84,29.7,29.72,134583.0,27.4704,27.5073,27.3782,27.3967,134583.0
2023-06-07 10:40:00,29.72,29.9,29.7,29.86,273328.0,27.3967,27.5626,27.3782,27.5257,273328.0
2023-06-07 10:50:00,29.85,29.92,29.79,29.88,146782.0,27.5165,27.581,27.4612,27.5442,146782.0
2023-06-07 11:00:00,29.88,29.94,29.81,29.94,216408.0,27.5442,27.5995,27.4796,27.5995,216408.0
2023-06-07 11:10:00,29.93,30.01,29.92,29.92,228553.0,27.5903,27.664,27.581,27.581,228553.0
2023-06-07 11:20:00,29.92,29.95,29.88,29.94,60752.0,27.581,27.6087,27.5442,27.5995,60752.0
2023-06-07 11:30:00,29.93,30.02,29.93,30.01,84592.0,27.5903,27.6732,27.5903,27.664,84592.0
2023-06-07 11:40:00,30.01,30.05,29.96,30.02,92217.0,27.664,27.7009,27.6179,27.6732,92217.0
2023-06-07 11:50:00,30.01,30.05,29.98,30.03,65793.0,27.664,27.7009,27.6363,27.6824,65793.0
2023-06-07 12:00:00,30.03,30.04,29.96,29.96,104859.0,27.6824,27.6917,27.6179,27.6179,104859.0
2023-06-07 12:10:00,29.96,30.0,29.93,29.95,71722.0,27.6179,27.6548,27.5903,27.6087,71722.0
2023-06-07 12:20:00,29.95,29.98,29.9,29.96,80166.0,27.6087,27.6363,27.5626,27.6179,80166.0
2023-06-07 12:30:00,29.96,29.98,29.93,29.95,57120.0,27.6179,27.6363,27.5903,27.6087,57120.0
2023-06-07 12:40:00,29.95,29.96,29.9,29.92,79949.0,27.6087,27.6179,27.5626,27.581,79949.0
2023-06-07 12:50:00,29.92,29.92,29.85,29.88,92325.0,27.581,27.581,27.5165,27.5442,92325.0
2023-06-07 13:00:00,29.87,29.93,29.84,29.91,98373.0,27.5349,27.5903,27.5073,27.5718,98373.0
2023-06-07 13:10:00,29.9,29.93,29.82,29.83,72044.0,27.5626,27.5903,27.4889,27.4981,72044.0
2023-06-07 13:20:00,29.83,29.87,29.79,29.85,66554.0,27.4981,27.5349,27.4612,27.5165,66554.0
2023-06-07 13:30:00,29.84,29.84,29.74,29.74,92237.0,27.5073,27.5073,27.4151,27.4151,92237.0
2023-06-07 13:40:00,29.74,29.81,29.72,29.79,69682.0,27.4151,27.4796,27.3967,27.4612,69682.0
2023-06-07 13:50:00,29.78,29.84,29.75,29.82,65139.0,27.452,27.5073,27.4243,27.4889,65139.0
2023-06-07 14:00:00,29.83,29.87,29.82,29.84,65379.0,27.4981,27.5349,27.4889,27.5073,65379.0
2023-06-07 14:10:00,29.84,29.86,29.79,29.84,108994.0,27.5073,27.5257,27.4612,27.5073,108994.0
2023-06-07 14:20:00,29.85,29.88,29.8,29.86,102753.0,27.5165,27.5442,27.4704,27.5257,102753.0
2023-06-07 14:30:00,29.85,29.87,29.82,29.86,66190.0,27.5165,27.5349,27.4889,27.5257,66190.0
2023-06-07 14:40:00,29.85,29.86,29.81,29.83,64286.0,27.5165,27.5257,27.4796,27.4981,64286.0
2023-06-07 14:50:00,29.83,29.88,29.81,29.88,66025.0,27.4981,27.5442,27.4796,27.5442,66025.0
2023-06-07 15:00:00,29.88,29.92,29.86,29.89,89021.0,27.5442,27.581,27.5257,27.5534,89021.0
2023-06-07 15:10:00,29.9,29.92,29.86,29.9,125449.0,27.5626,27.581,27.5257,27.5626,125449.0
2023-06-07 15:20:00,29.9,29.98,29.89,29.98,191297.0,27.5626,27.6363,27.5534,27.6363,191297.0
2023-06-07 15:30:00,29.98,29.99,29.91,29.93,132604.0,27.6363,27.6456,27.5718,27.5903,132604.0
2023-06-07 15:40:00,29.93,29.98,29.89,29.96,326164.0,27.5903,27.6363,27.5534,27.6179,326164.0
2023-06-07 15:50:00,29.96,30.01,29.92,29.93,823602.0,27.6179,27.664,27.581,27.5903,823602.0
2023-06-08 09:30:00,30.03,30.17,29.8,29.8,199650.0,27.6824,27.8115,27.4704,27.4704,199650.0
2023-06-08 09:40:00,29.81,29.83,29.56,29.59,100908.0,27.4796,27.4981,27.2492,27.2768,100908.0
2023-06-08 09:50:00,29.59,29.75,29.57,29.75,99414.0,27.2768,27.4243,27.2584,27.4243,99414.0
2023-06-08 10:00:00,29.77,29.83,29.67,29.68,123569.0,27.4428,27.4981,27.3506,27.3598,123569.0
2023-06-08 10:10:00,29.68,29.77,29.65,29.77,46225.0,27.3598,27.4428,27.3321,27.4428,46225.0
2023-06-08 10:20:00,29.77,29.78,29.68,29.7,54986.0,27.4428,27.452,27.3598,27.3782,54986.0
2023-06-08 10:30:00,29.7,29.77,29.69,29.74,82220.0,27.3782,27.4428,27.369,27.4151,82220.0
2023-06-08 10:40:00,29.75,29.8,29.74,29.79,56916.0,27.4243,27.4704,27.4151,27.4612,56916.0
2023-06-08 10:50:00,29.79,29.86,29.78,29.85,57967.0,27.4612,27.5257,27.452,27.5165,57967.0
2023-06-08 11:00:00,29.85,29.91,29.83,29.9,127270.0,27.5165,27.5718,27.4981,27.5626,127270.0
2023-06-08 11:10:00,29.9,29.94,29.89,29.93,58020.0,27.5626,27.5995,27.5534,27.5903,58020.0
2023-06-08 11:20:00,29.92,30.08,29.92,30.08,70238.0,27.581,27.7285,27.581,27.7285,70238.0
2023-06-08 11:30:00,30.08,30.09,29.95,30.01,63253.0,27.7285,27.7377,27.6087,27.664,63253.0
2023-06-08 11:40:00,30.02,30.04,29.98,30.02,69837.0,27.6732,27.6917,27.6363,27.6732,69837.0
2023-06-08 11:50:00,30.01,30.09,29.98,30.05,63217.0,27.664,27.7377,27.6363,27.7009,63217.0
2023-06-08 12:00:00,30.05,30.12,30.02,30.02,72448.0,27.7009,27.7654,27.6732,27.6732,72448.0
2023-06-08 12:10:00,30.02,30.06,30.0,30.04,72091.0,27.6732,27.7101,27.6548,27.6917,72091.0
2023-06-08 12:20:00,30.04,30.08,30.01,30.08,53558.0,27.6917,27.7285,27.664,27.7285,53558.0
2023-06-08 12:30:00,30.08,30.11,30.03,30.05,77835.0,27.7285,27.7562,27.6824,27.7009,77835.0
2023-06-08 12:40:00,30.05,30.11,30.03,30.09,63075.0,27.7009,27.7562,27.6824,27.7377,63075.0
2023-06-08 12:50:00,30.09,30.14,30.08,30.13,57320.0,27.7377,27.7838,27.7285,27.7746,57320.0
2023-06-08 13:00:00,30.12,30.16,30.11,30.16,69692.0,27.7654,27.8023,27.7562,27.8023,69692.0
2023-06-08 13:10:00,30.16,30.16,30.11,30.15,26003.0,27.8023,27.8023,27.7562,27.7931,26003.0
2023-06-08 13:20:00,30.15,30.2,30.13,30.17,77299.0,27.7931,27.8391,27.7746,27.8115,77299.0
2023-06-08 13:30:00,30.17,30.19,30.13,30.17,91232.0,27.8115,27.8299,27.7746,27.8115,91232.0
2023-06-08 13:40:00,30.18,30.18,30.08,30.11,71345.0,27.8207,27.8207,27.7285,27.7562,71345.0
2023-06-08 13:50:00,30.11,30.12,30.06,30.08,49041.0,27.7562,27.7654,27.7101,27.7285,49041.0
2023-06-08 14:00:00,30.08,30.1,30.03,30.04,50692.0,27.7285,27.747,27.6824,27.6917,50692.0
2023-06-08 14:10:00,30.04,30.07,30.02,30.05,67122.0,27.6917,27.7193,27.6732,27.7009,67122.0
2023-06-08 14:20:00,30.06,30.11,30.05,30.1,82780.0,27.7101,27.7562,27.7009,27.747,82780.0
2023-06-08 14:30:00,30.09,30.16,30.09,30.16,49547.0,27.7377,27.8023,27.7377,27.8023,49547.0
2023-06-08 14:40:00,30.16,30.17,30.08,30.1,70054.0,27.8023,27.8115,27.7285,27.747,70054.0
2023-06-08 14:50:00,30.1,30.14,30.08,30.11,61147.0,27.747,27.7838,27.7285,27.7562,61147.0
2023-06-08 15:00:00,30.11,30.12,30.08,30.11,85969.0,27.7562,27.7654,27.7285,27.7562,85969.0
2023-06-08 15:10:00,30.1,30.11,30.05,30.06,81280.0,27.747,27.7562,27.7009,27.7101,81280.0
2023-06-08 15:20:00,30.05,30.09,30.04,30.05,123089.0,27.7009,27.7377,27.6917,27.7009,123089.0
2023-06-08 15:30:00,30.05,30.05,29.99,30.04,137886.0,27.7009,27.7009,27.6456,27.6917,137886.0
2023-06-08 15:40:00,30.04,30.09,30.02,30.07,157117.0,27.6917,27.7377,27.6732,27.7193,157117.0
2023-06-08 15:50:00,30.08,30.09,30.02,30.03,491967.0,27.7285,27.7377,27.6732,27.6824,491967.0
2023-06-09 09:30:00,30.23,30.37,30.07,30.26,207294.0,27.8668,27.9959,27.7193,27.8945,207294.0
2023-06-09 09:40:00,30.26,30.43,30.24,30.26,249808.0,27.8945,28.0512,27.876,27.8945,249808.0
2023-06-09 09:50:00,30.26,30.36,30.26,30.27,98732.0,27.8945,27.9866,27.8945,27.9037,98732.0
2023-06-09 10:00:00,30.28,30.39,30.27,30.32,86990.0,27.9129,28.0143,27.9037,27.9498,86990.0
2023-06-09 10:10:00,30.32,30.32,30.2,30.25,174620.0,27.9498,27.9498,27.8391,27.8852,174620.0
2023-06-09 10:20:00,30.24,30.3,30.18,30.29,388361.0,27.876,27.9313,27.8207,27.9221,388361.0
2023-06-09 10:30:00,30.29,30.39,30.29,30.37,197472.0,27.9221,28.0143,27.9221,27.9959,197472.0
2023-06-09 10:40:00,30.37,30.38,30.29,30.31,116641.0,27.9959,28.0051,27.9221,27.9405,116641.0
2023-06-09 10:50:00,30.3,30.45,30.28,30.45,102430.0,27.9313,28.0696,27.9129,28.0696,102430.0
2023-06-09 11:00:00,30.44,30.45,30.26,30.28,77549.0,28.0604,28.0696,27.8945,27.9129,77549.0
2023-06-09 11:10:00,30.27,30.29,30.23,30.25,72775.0,27.9037,27.9221,27.8668,27.8852,72775.0
2023-06-09 11:20:00,30.24,30.25,30.13,30.15,68439.0,27.876,27.8852,27.7746,27.7931,68439.0
2023-06-09 11:30:00,30.15,30.19,30.11,30.16,108022.0,27.7931,27.8299,27.7562,27.8023,108022.0
2023-06-09 11:40:00,30.16,30.23,30.14,30.15,291875.0,27.8023,27.8668,27.7838,27.7931,291875.0
2023-06-09 11:50:00,30.15,30.15,30.0,30.01,93603.0,27.7931,27.7931,27.6548,27.664,93603.0
2023-06-09 12:00:00,30.01,30.01,29.96,29.99,130896.0,27.664,27.664,27.6179,27.6456,130896.0
2023-06-09 12:10:00,29.99,30.01,29.96,29.99,50202.0,27.6456,27.664,27.6179,27.6456,50202.0
2023-06-09 12:20:00,29.98,29.99,29.89,29.92,94086.0,27.6363,27.6456,27.5534,27.581,94086.0
2023-06-09 12:30:00,29.91,29.95,29.88,29.89,47649.0,27.5718,27.6087,27.5442,27.5534,47649.0
2023-06-09 12:40:00,29.89,29.95,29.88,29.95,59179.0,27.5534,27.6087,27.5442,27.6087,59179.0
2023-06-09 12:50:00,29.95,29.96,29.9,29.92,38547.0,27.6087,27.6179,27.5626,27.581,38547.0
2023-06-09 13:00:00,29.92,29.94,29.9,29.93,45895.0,27.581,27.5995,27.5626,27.5903,45895.0
2023-06-09 13:10:00,29.93,29.94,29.88,29.9,96935.0,27.5903,27.5995,27.5442,27.5626,96935.0
2023-06-09 13:20:00,29.9,29.9,29.85,29.89,54136.0,27.5626,27.5626,27.5165,27.5534,54136.0
2023-06-09 13:30:00,29.9,29.93,29.88,29.89,69890.0,27.5626,27.5903,27.5442,27.5534,69890.0
2023-06-09 13:40:00,29.88,29.91,29.81,29.82,46289.0,27.5442,27.5718,27.4796,27.4889,46289.0
2023-06-09 13:50:00,29.82,29.85,29.8,29.84,73953.0,27.4889,27.5165,27.4704,27.5073,73953.0
2023-06-09 14:00:00,29.84,29.85,29.77,29.79,56546.0,27.5073,27.5165,27.4428,27.4612,56546.0
2023-06-09 14:10:00,29.8,29.82,29.78,29.8,62243.0,27.4704,27.4889,27.452,27.4704,62243.0
2023-06-09 14:20:00,29.81,29.87,29.79,29.8,67911.0,27.4796,27.5349,27.4612,27.4704,67911.0
2023-06-09 14:30:00,29.8,29.8,29.76,29.77,57816.0,27.4704,27.4704,27.4335,27.4428,57816.0
2023-06-09 14:40:00,29.78,29.78,29.74,29.77,71403.0,27.452,27.452,27.4151,27.4428,71403.0
2023-06-09 14:50:00,29.76,29.79,29.75,29.79,55616.0,27.4335,27.4612,27.4243,27.4612,55616.0
2023-06-09 15:00:00,29.79,29.82,29.76,29.78,91083.0,27.4612,27.4889,27.4335,27.452,91083.0
2023-06-09 15:10:00,29.77,29.81,29.75,29.8,93831.0,27.4428,27.4796,27.4243,27.4704,93831.0
2023-06-09 15:20:00,29.8,29.81,29.75,29.78,90064.0,27.4704,27.4796,27.4243,27.452,90064.0
2023-06-09 15:30:00,29.79,29.82,29.75,29.8,204937.0,27.4612,27.4889,27.4243,27.4704,204937.0
2023-06-09 15:40:00,29.79,29.85,29.78,29.83,189606.0,27.4612,27.5165,27.452,27.4981,189606.0
2023-06-09 15:50:00,29.82,29.83,29.78,29.79,588369.0,27.4889,27.4981,27.452,27.4612,588369.0
2023-06-12 09:30:00,29.95,30.05,29.89,29.96,128139.0,27.6087,27.7009,27.5534,27.6179,128139.0
2023-06-12 09:40:00,29.96,30.07,29.89,29.95,78182.0,27.6179,27.7193,27.5534,27.6087,78182.0
2023-06-12 09:50:00,29.95,30.1,29.94,30.08,96728.0,27.6087,27.747,27.5995,27.7285,96728.0
2023-06-12 10:00:00,30.09,30.19,30.08,30.19,209734.0,27.7377,27.8299,27.7285,27.8299,209734.0
2023-06-12 10:10:00,30.19,30.3,30.19,30.24,109898.0,27.8299,27.9313,27.8299,27.876,109898.0
2023-06-12 10:20:00,30.24,30.25,30.14,30.24,122692.0,27.876,27.8852,27.7838,27.876,122692.0
2023-06-12 10:30:00,30.24,30.25,30.18,30.19,91634.0,27.876,27.8852,27.8207,27.8299,91634.0
2023-06-12 10:40:00,30.18,30.28,30.17,30.26,115139.0,27.8207,27.9129,27.8115,27.8945,115139.0
2023-06-12 10:50:00,30.27,30.31,30.24,30.3,96855.0,27.9037,27.9405,27.876,27.9313,96855.0
2023-06-12 11:00:00,30.3,30.32,30.25,30.3,91271.0,27.9313,27.9498,27.8852,27.9313,91271.0
2023-06-12 11:10:00,30.3,30.36,30.3,30.35,98589.0,27.9313,27.9866,27.9313,27.9774,98589.0
2023-06-12 11:20:00,30.34,30.38,30.25,30.3,199604.0,27.9682,28.0051,27.8852,27.9313,199604.0
2023-06-12 11:30:00,30.3,30.33,30.27,30.3,86363.0,27.9313,27.959,27.9037,27.9313,86363.0
2023-06-12 11:40:00,30.3,30.32,30.21,30.24,343805.0,27.9313,27.9498,27.8484,27.876,343805.0
2023-06-12 11:50:00,30.23,30.32,30.23,30.3,134127.0,27.8668,27.9498,27.8668,27.9313,134127.0
2023-06-12 12:00:00,30.31,30.39,30.3,30.33,89932.0,27.9405,28.0143,27.9313,27.959,89932.0
2023-06-12 12:10:00,30.32,30.34,30.28,30.28,129202.0,27.9498,27.9682,27.9129,27.9129,129202.0
2023-06-12 12:20:00,30.28,30.37,30.27,30.36,152004.0,27.9129,27.9959,27.9037,27.9866,152004.0
2023-06-12 12:30:00,30.36,30.4,30.34,30.36,137312.0,27.9866,28.0235,27.9682,27.9866,137312.0
2023-06-12 12:40:00,30.36,30.39,30.35,30.38,72364.0,27.9866,28.0143,27.9774,28.0051,72364.0
2023-06-12 12:50:00,30.37,30.39,30.35,30.38,65824.0,27.9959,28.0143,27.9774,28.0051,65824.0
2023-06-12 13:00:00,30.38,30.41,30.37,30.4,72654.0,28.0051,28.0327,27.9959,28.0235,72654.0
2023-06-12 13:10:00,30.4,30.42,30.39,30.4,104286.0,28.0235,28.0419,28.0143,28.0235,104286.0
2023-06-12 13:20:00,30.4,30.44,30.39,30.43,93411.0,28.0235,28.0604,28.0143,28.0512,93411.0
2023-06-12 13:30:00,30.43,30.43,30.36,30.37,122617.0,28.0512,28.0512,27.9866,27.9959,122617.0
2023-06-12 13:40:00,30.36,30.41,30.35,30.41,93145.0,27.9866,28.0327,27.9774,28.0327,93145.0
2023-06-12 13:50:00,30.4,30.4,30.33,30.34,187570.0,28.0235,28.0235,27.959,27.9682,187570.0
2023-06-12 14:00:00,30.34,30.36,30.32,30.35,103771.0,27.9682,27.9866,27.9498,27.9774,103771.0
2023-06-12 14:10:00,30.35,30.35,30.29,30.32,98617.0,27.9774,27.9774,27.9221,27.9498,98617.0
2023-06-12 14:20:00,30.32,30.35,30.3,30.3,90647.0,27.9498,27.9774,27.9313,27.9313,90647.0
2023-06-12 14:30:00,30.3,30.34,30.3,30.33,85856.0,27.9313,27.9682,27.9313,27.959,85856.0
2023-06-12 14:40:00,30.33,30.38,30.31,30.38,94376.0,27.959,28.0051,27.9405,28.0051,94376.0
2023-06-12 14:50:00,30.38,30.4,30.33,30.39,155140.0,28.0051,28.0235,27.959,28.0143,155140.0
2023-06-12 15:00:00,30.39,30.49,30.38,30.49,267967.0,28.0143,28.1065,28.0051,28.1065,267967.0
2023-06-12 15:10:00,30.48,30.54,30.45,30.51,242436.0,28.0973,28.1526,28.0696,28.1249,242436.0
2023-06-12 15:20:00,30.51,30.54,30.46,30.51,237933.0,28.1249,28.1526,28.0788,28.1249,237933.0
2023-06-12 15:30:00,30.52,30.54,30.48,30.52,145693.0,28.1341,28.1526,28.0973,28.1341,145693.0
2023-06-12 15:40:00,30.52,30.53,30.46,30.48,300501.0,28.1341,28.1433,28.0788,28.0973,300501.0
2023-06-12 15:50:00,30.48,30.5,30.4,30.45,877265.0,28.0973,28.1157,28.0235,28.0696,877265.0
2023-06-13 09:30:00,30.34,30.76,30.34,30.75,358051.0,28.2059,28.5963,28.2059,28.587,358051.0
2023-06-13 09:40:00,30.75,30.83,30.67,30.77,265680.0,28.587,28.6614,28.5127,28.6056,265680.0
2023-06-13 09:50:00,30.77,30.81,30.56,30.6,266726.0,28.6056,28.6428,28.4104,28.4476,266726.0
2023-06-13 10:00:00,30.6,30.74,30.56,30.72,132951.0,28.4476,28.5777,28.4104,28.5591,132951.0
2023-06-13 10:10:00,30.71,30.73,30.55,30.6,160897.0,28.5498,28.5684,28.4011,28.4476,160897.0
2023-06-13 10:20:00,30.6,30.74,30.58,30.74,64533.0,28.4476,28.5777,28.429,28.5777,64533.0
2023-06-13 10:30:00,30.74,30.79,30.64,30.77,100455.0,28.5777,28.6242,28.4848,28.6056,100455.0
2023-06-13 10:40:00,30.78,30.82,30.73,30.8,81318.0,28.6149,28.6521,28.5684,28.6335,81318.0
2023-06-13 10:50:00,30.8,30.86,30.78,30.85,74195.0,28.6335,28.6893,28.6149,28.68,74195.0
2023-06-13 11:00:00,30.85,30.86,30.81,30.84,79253.0,28.68,28.6893,28.6428,28.6707,79253.0
2023-06-13 11:10:00,30.85,30.89,30.8,30.83,125425.0,28.68,28.7172,28.6335,28.6614,125425.0
2023-06-13 11:20:00,30.83,30.9,30.83,30.87,81004.0,28.6614,28.7265,28.6614,28.6986,81004.0
2023-06-13 11:30:00,30.87,30.88,30.78,30.79,58201.0,28.6986,28.7079,28.6149,28.6242,58201.0
2023-06-13 11:40:00,30.79,30.8,30.72,30.75,90989.0,28.6242,28.6335,28.5591,28.587,90989.0
2023-06-13 11:50:00,30.76,30.8,30.73,30.75,48958.0,28.5963,28.6335,28.5684,28.587,48958.0
2023-06-13 12:00:00,30.74,30.77,30.66,30.76,251588.0,28.5777,28.6056,28.5034,28.5963,251588.0
2023-06-13 12:10:00,30.75,30.84,30.73,30.83,232982.0,28.587,28.6707,28.5684,28.6614,232982.0
2023-06-13 12:20:00,30.82,30.83,30.77,30.8,125370.0,28.6521,28.6614,28.6056,28.6335,125370.0
2023-06-13 12:30:00,30.8,30.87,30.79,30.85,102933.0,28.6335,28.6986,28.6242,28.68,102933.0
2023-06-13 12:40:00,30.85,30.91,30.84,30.84,120487.0,28.68,28.7358,28.6707,28.6707,120487.0
2023-06-13 12:50:00,30.85,30.91,30.83,30.91,64622.0,28.68,28.7358,28.6614,28.7358,64622.0
2023-06-13 13:00:00,30.91,30.94,30.87,30.89,163126.0,28.7358,28.7637,28.6986,28.7172,163126.0
2023-06-13 13:10:00,30.9,30.9,30.85,30.88,62455.0,28.7265,28.7265,28.68,28.7079,62455.0
2023-06-13 13:20:00,30.88,30.92,30.87,30.92,95077.0,28.7079,28.7451,28.6986,28.7451,95077.0
2023-06-13 13:30:00,30.92,30.93,30.86,30.86,82766.0,28.7451,28.7544,28.6893,28.6893,82766.0
2023-06-13 13:40:00,30.87,30.94,30.86,30.93,81215.0,28.6986,28.7637,28.6893,28.7544,81215.0
2023-06-13 13:50:00,30.93,30.95,30.89,30.94,87931.0,28.7544,28.773,28.7172,28.7637,87931.0
2023-06-13 14:00:00,30.94,30.95,30.9,30.91,65997.0,28.7637,28.773,28.7265,28.7358,65997.0
2023-06-13 14:10:00,30.91,30.93,30.86,30.9,84794.0,28.7358,28.7544,28.6893,28.7265,84794.0
2023-06-13 14:20:00,30.9,30.92,30.77,30.8,129677.0,28.7265,28.7451,28.6056,28.6335,129677.0
2023-06-13 14:30:00,30.79,30.79,30.71,30.74,148354.0,28.6242,28.6242,28.5498,28.5777,148354.0
2023-06-13 14:40:00,30.74,30.74,30.66,30.7,179701.0,28.5777,28.5777,28.5034,28.5405,179701.0
2023-06-13 14:50:00,30.7,30.81,30.69,30.8,172247.0,28.5405,28.6428,28.5313,28.6335,172247.0
2023-06-13 15:00:00,30.8,30.91,30.79,30.91,155351.0,28.6335,28.7358,28.6242,28.7358,155351.0
2023-06-13 15:10:00,30.91,30.93,30.85,30.88,180224.0,28.7358,28.7544,28.68,28.7079,180224.0
2023-06-13 15:20:00,30.89,30.9,30.85,30.88,183369.0,28.7172,28.7265,28.68,28.7079,183369.0
2023-06-13 15:30:00,30.89,30.89,30.83,30.87,161200.0,28.7172,28.7172,28.6614,28.6986,161200.0
2023-06-13 15:40:00,30.87,30.91,30.84,30.86,322031.0,28.6986,28.7358,28.6707,28.6893,322031.0
2023-06-13 15:50:00,30.86,30.92,30.81,30.88,939837.0,28.6893,28.7451,28.6428,28.7079,939837.0
2023-06-14 09:30:00,30.91,31.05,30.88,30.89,356923.0,28.7358,28.8659,28.7079,28.7172,356923.0
2023-06-14 09:40:00,30.89,30.93,30.78,30.87,184926.0,28.7172,28.7544,28.6149,28.6986,184926.0
2023-06-14 09:50:00,30.86,30.94,30.84,30.9,145234.0,28.6893,28.7637,28.6707,28.7265,145234.0
2023-06-14 10:00:00,30.91,30.98,30.87,30.92,139495.0,28.7358,28.8009,28.6986,28.7451,139495.0
2023-06-14 10:10:00,30.91,30.92,30.86,30.87,79179.0,28.7358,28.7451,28.6893,28.6986,79179.0
2023-06-14 10:20:00,30.87,30.91,30.86,30.9,103638.0,28.6986,28.7358,28.6893,28.7265,103638.0
2023-06-14 10:30:00,30.9,30.94,30.87,30.92,198161.0,28.7265,28.7637,28.6986,28.7451,198161.0
2023-06-14 10:40:00,30.92,30.95,30.83,30.87,251903.0,28.7451,28.773,28.6614,28.6986,251903.0
2023-06-14 10:50:00,30.87,30.91,30.85,30.9,123434.0,28.6986,28.7358,28.68,28.7265,123434.0
2023-06-14 11:00:00,30.9,30.96,30.88,30.89,231703.0,28.7265,28.7823,28.7079,28.7172,231703.0
2023-06-14 11:10:00,30.9,30.96,30.89,30.95,330817.0,28.7265,28.7823,28.7172,28.773,330817.0
2023-06-14 11:20:00,30.96,31.03,30.93,30.96,492162.0,28.7823,28.8473,28.7544,28.7823,492162.0
2023-06-14 11:30:00,30.96,31.05,30.95,31.03,282945.0,28.7823,28.8659,28.773,28.8473,282945.0
2023-06-14 11:40:00,31.03,31.08,31.0,31.08,507567.0,28.8473,28.8938,28.8194,28.8938,507567.0
2023-06-14 11:50:00,31.08,31.11,30.98,31.0,259885.0,28.8938,28.9217,28.8009,28.8194,259885.0
2023-06-14 12:00:00,31.0,31.03,30.98,30.99,134905.0,28.8194,28.8473,28.8009,28.8102,134905.0
2023-06-14 12:10:00,30.99,31.05,30.99,31.03,225163.0,28.8102,28.8659,28.8102,28.8473,225163.0
2023-06-14 12:20:00,31.03,31.04,30.95,30.99,168961.0,28.8473,28.8566,28.773,28.8102,168961.0
2023-06-14 12:30:00,31.0,31.01,30.97,30.99,72751.0,28.8194,28.8287,28.7916,28.8102,72751.0
2023-06-14 12:40:00,30.98,31.04,30.97,31.03,212625.0,28.8009,28.8566,28.7916,28.8473,212625.0
2023-06-14 12:50:00,31.03,31.03,30.96,30.99,63472.0,28.8473,28.8473,28.7823,28.8102,63472.0
2023-06-14 13:00:00,30.99,30.99,30.95,30.99,83711.0,28.8102,28.8102,28.773,28.8102,83711.0
2023-06-14 13:10:00,30.99,31.0,30.95,30.97,107727.0,28.8102,28.8194,28.773,28.7916,107727.0
2023-06-14 13:20:00,30.96,31.0,30.95,30.99,111511.0,28.7823,28.8194,28.773,28.8102,111511.0
2023-06-14 13:30:00,31.0,31.05,30.99,31.0,352906.0,28.8194,28.8659,28.8102,28.8194,352906.0
2023-06-14 13:40:00,31.01,31.02,30.98,31.02,128700.0,28.8287,28.838,28.8009,28.838,128700.0
2023-06-14 13:50:00,31.02,31.02,30.98,30.99,205188.0,28.838,28.838,28.8009,28.8102,205188.0
2023-06-14 14:00:00,30.98,30.98,30.76,30.84,141228.0,28.8009,28.8009,28.5963,28.6707,141228.0
2023-06-14 14:10:00,30.83,30.89,30.79,30.83,133628.0,28.6614,28.7172,28.6242,28.6614,133628.0
2023-06-14 14:20:00,30.83,30.86,30.75,30.8,109480.0,28.6614,28.6893,28.587,28.6335,109480.0
2023-06-14 14:30:00,30.79,30.93,30.77,30.91,242157.0,28.6242,28.7544,28.6056,28.7358,242157.0
2023-06-14 14:40:00,30.92,31.0,30.92,30.97,348105.0,28.7451,28.8194,28.7451,28.7916,348105.0
2023-06-14 14:50:00,30.97,31.07,30.96,30.98,429109.0,28.7916,28.8845,28.7823,28.8009,429109.0
2023-06-14 15:00:00,30.99,31.1,30.99,31.08,354487.0,28.8102,28.9124,28.8102,28.8938,354487.0
2023-06-14 15:10:00,31.08,31.08,30.97,31.02,228488.0,28.8938,28.8938,28.7916,28.838,228488.0
2023-06-14 15:20:00,31.01,31.09,30.99,31.01,292892.0,28.8287,28.9031,28.8102,28.8287,292892.0
2023-06-14 15:30:00,31.0,31.04,30.95,31.04,312424.0,28.8194,28.8566,28.773,28.8566,312424.0
2023-06-14 15:40:00,31.04,31.07,30.95,30.96,365648.0,28.8566,28.8845,28.773,28.7823,365648.0
2023-06-14 15:50:00,30.96,30.99,30.88,30.95,779469.0,28.7823,28.8102,28.7079,28.773,779469.0
2023-06-15 09:30:00,30.95,31.0,30.86,31.0,217045.0,28.773,28.8194,28.6893,28.8194,217045.0
2023-06-15 09:40:00,31.0,31.01,30.81,30.96,188007.0,28.8194,28.8287,28.6428,28.7823,188007.0
2023-06-15 09:50:00,30.96,31.0,30.91,30.96,151629.0,28.7823,28.8194,28.7358,28.7823,151629.0
2023-06-15 10:00:00,30.96,31.03,30.93,31.0,180065.0,28.7823,28.8473,28.7544,28.8194,180065.0
2023-06-15 10:10:00,30.99,31.0,30.88,30.89,73729.0,28.8102,28.8194,28.7079,28.7172,73729.0
2023-06-15 10:20:00,30.9,31.0,30.87,30.98,111925.0,28.7265,28.8194,28.6986,28.8009,111925.0
2023-06-15 10:30:00,30.98,30.99,30.89,30.92,101713.0,28.8009,28.8102,28.7172,28.7451,101713.0
2023-06-15 10:40:00,30.92,31.03,30.91,31.0,210139.0,28.7451,28.8473,28.7358,28.8194,210139.0
2023-06-15 10:50:00,31.0,31.01,30.94,30.98,142026.0,28.8194,28.8287,28.7637,28.8009,142026.0
2023-06-15 11:00:00,30.99,31.08,30.97,31.06,401244.0,28.8102,28.8938,28.7916,28.8752,401244.0
2023-06-15 11:10:00,31.07,31.27,31.06,31.27,299199.0,28.8845,29.0705,28.8752,29.0705,299199.0
2023-06-15 11:20:00,31.26,31.35,31.26,31.34,126228.0,29.0612,29.1448,29.0612,29.1355,126228.0
2023-06-15 11:30:00,31.34,31.35,31.27,31.34,97543.0,29.1355,29.1448,29.0705,29.1355,97543.0
2023-06-15 11:40:00,31.35,31.38,31.29,31.3,105453.0,29.1448,29.1727,29.089,29.0983,105453.0
2023-06-15 11:50:00,31.3,31.37,31.29,31.37,60033.0,29.0983,29.1634,29.089,29.1634,60033.0
2023-06-15 12:00:00,31.37,31.38,31.33,31.35,76679.0,29.1634,29.1727,29.1262,29.1448,76679.0
2023-06-15 12:10:00,31.36,31.36,31.29,31.32,66606.0,29.1541,29.1541,29.089,29.1169,66606.0
2023-06-15 12:20:00,31.33,31.35,31.27,31.28,66692.0,29.1262,29.1448,29.0705,29.0798,66692.0
2023-06-15 12:30:00,31.28,31.28,31.2,31.22,68658.0,29.0798,29.0798,29.0054,29.024,68658.0
2023-06-15 12:40:00,31.22,31.25,31.21,31.24,68744.0,29.024,29.0519,29.0147,29.0426,68744.0
2023-06-15 12:50:00,31.24,31.25,31.2,31.24,51500.0,29.0426,29.0519,29.0054,29.0426,51500.0
2023-06-15 13:00:00,31.24,31.26,31.16,31.18,54176.0,29.0426,29.0612,28.9682,28.9868,54176.0
2023-06-15 13:10:00,31.18,31.18,31.13,31.15,52531.0,28.9868,28.9868,28.9403,28.9589,52531.0
2023-06-15 13:20:00,31.15,31.18,31.14,31.17,73668.0,28.9589,28.9868,28.9496,28.9775,73668.0
2023-06-15 13:30:00,31.17,31.21,31.17,31.19,50566.0,28.9775,29.0147,28.9775,28.9961,50566.0
2023-06-15 13:40:00,31.19,31.25,31.15,31.25,167269.0,28.9961,29.0519,28.9589,29.0519,167269.0
2023-06-15 13:50:00,31.25,31.27,31.21,31.27,75891.0,29.0519,29.0705,29.0147,29.0705,75891.0
2023-06-15 14:00:00,31.27,31.29,31.2,31.21,131091.0,29.0705,29.089,29.0054,29.0147,131091.0
2023-06-15 14:10:00,31.21,31.24,31.2,31.23,114063.0,29.0147,29.0426,29.0054,29.0333,114063.0
2023-06-15 14:20:00,31.23,31.25,31.22,31.22,76232.0,29.0333,29.0519,29.024,29.024,76232.0
2023-06-15 14:30:00,31.23,31.29,31.21,31.29,157469.0,29.0333,29.089,29.0147,29.089,157469.0
2023-06-15 14:40:00,31.29,31.3,31.23,31.25,160385.0,29.089,29.0983,29.0333,29.0519,160385.0
2023-06-15 14:50:00,31.24,31.29,31.23,31.24,215747.0,29.0426,29.089,29.0333,29.0426,215747.0
2023-06-15 15:00:00,31.25,31.27,31.2,31.23,147544.0,29.0519,29.0705,29.0054,29.0333,147544.0
2023-06-15 15:10:00,31.22,31.23,31.16,31.17,178735.0,29.024,29.0333,28.9682,28.9775,178735.0
2023-06-15 15:20:00,31.17,31.19,31.14,31.18,154268.0,28.9775,28.9961,28.9496,28.9868,154268.0
2023-06-15 15:30:00,31.18,31.2,31.11,31.14,311153.0,28.9868,29.0054,28.9217,28.9496,311153.0
2023-06-15 15:40:00,31.13,31.19,31.13,31.19,314895.0,28.9403,28.9961,28.9403,28.9961,314895.0
2023-06-15 15:50:00,31.19,31.2,31.09,31.1,1080232.0,28.9961,29.0054,28.9031,28.9124,1080232.0
2023-06-16 09:30:00,31.21,31.27,30.95,30.97,862209.0,29.0147,29.0705,28.773,28.7916,862209.0
2023-06-16 09:40:00,31.0,31.03,30.88,30.96,92286.0,28.8194,28.8473,28.7079,28.7823,92286.0
2023-06-16 09:50:00,30.97,31.03,30.93,30.96,62871.0,28.7916,28.8473,28.7544,28.7823,62871.0
2023-06-16 10:00:00,30.96,31.06,30.96,31.01,226962.0,28.7823,28.8752,28.7823,28.8287,226962.0
2023-06-16 10:10:00,31.01,31.06,30.89,30.9,162892.0,28.8287,28.8752,28.7172,28.7265,162892.0
2023-06-16 10:20:00,30.89,30.97,30.87,30.91,109149.0,28.7172,28.7916,28.6986,28.7358,109149.0
2023-06-16 10:30:00,30.9,30.94,30.85,30.87,99793.0,28.7265,28.7637,28.68,28.6986,99793.0
2023-06-16 10:40:00,30.87,30.87,30.77,30.83,97182.0,28.6986,28.6986,28.6056,28.6614,97182.0
2023-06-16 10:50:00,30.82,30.86,30.81,30.83,93606.0,28.6521,28.6893,28.6428,28.6614,93606.0
2023-06-16 11:00:00,30.83,30.86,30.8,30.86,89462.0,28.6614,28.6893,28.6335,28.6893,89462.0
2023-06-16 11:10:00,30.86,30.94,30.84,30.91,85366.0,28.6893,28.7637,28.6707,28.7358,85366.0
2023-06-16 11:20:00,30.91,30.93,30.86,30.93,80768.0,28.7358,28.7544,28.6893,28.7544,80768.0
2023-06-16 11:30:00,30.93,30.95,30.84,30.84,77479.0,28.7544,28.773,28.6707,28.6707,77479.0
2023-06-16 11:40:00,30.85,30.9,30.83,30.84,87172.0,28.68,28.7265,28.6614,28.6707,87172.0
2023-06-16 11:50:00,30.85,30.89,30.83,30.87,53687.0,28.68,28.7172,28.6614,28.6986,53687.0
2023-06-16 12:00:00,30.87,30.97,30.86,30.94,136577.0,28.6986,28.7916,28.6893,28.7637,136577.0
2023-06-16 12:10:00,30.95,30.97,30.92,30.95,62195.0,28.773,28.7916,28.7451,28.773,62195.0
2023-06-16 12:20:00,30.96,30.99,30.94,30.96,70533.0,28.7823,28.8102,28.7637,28.7823,70533.0
2023-06-16 12:30:00,30.96,31.08,30.95,31.06,295437.0,28.7823,28.8938,28.773,28.8752,295437.0
2023-06-16 12:40:00,31.05,31.16,31.04,31.16,207080.0,28.8659,28.9682,28.8566,28.9682,207080.0
2023-06-16 12:50:00,31.15,31.21,31.12,31.19,170857.0,28.9589,29.0147,28.931,28.9961,170857.0
2023-06-16 13:00:00,31.2,31.2,31.14,31.15,72193.0,29.0054,29.0054,28.9496,28.9589,72193.0
2023-06-16 13:10:00,31.14,31.15,31.1,31.12,74502.0,28.9496,28.9589,28.9124,28.931,74502.0
2023-06-16 13:20:00,31.11,31.12,31.08,31.1,54618.0,28.9217,28.931,28.8938,28.9124,54618.0
2023-06-16 13:30:00,31.09,31.11,31.05,31.09,74423.0,28.9031,28.9217,28.8659,28.9031,74423.0
2023-06-16 13:40:00,31.1,31.11,31.08,31.1,77874.0,28.9124,28.9217,28.8938,28.9124,77874.0
2023-06-16 13:50:00,31.1,31.15,31.09,31.14,91960.0,28.9124,28.9589,28.9031,28.9496,91960.0
2023-06-16 14:00:00,31.13,31.16,31.1,31.12,154685.0,28.9403,28.9682,28.9124,28.931,154685.0
2023-06-16 14:10:00,31.12,31.18,31.1,31.15,111168.0,28.931,28.9868,28.9124,28.9589,111168.0
2023-06-16 14:20:00,31.15,31.16,31.1,31.14,97306.0,28.9589,28.9682,28.9124,28.9496,97306.0
2023-06-16 14:30:00,31.13,31.14,31.09,31.12,89334.0,28.9403,28.9496,28.9031,28.931,89334.0
2023-06-16 14:40:00,31.12,31.13,31.1,31.11,67652.0,28.931,28.9403,28.9124,28.9217,67652.0
2023-06-16 14:50:00,31.11,31.11,31.05,31.05,136575.0,28.9217,28.9217,28.8659,28.8659,136575.0
2023-06-16 15:00:00,31.05,31.11,31.03,31.09,94699.0,28.8659,28.9217,28.8473,28.9031,94699.0
2023-06-16 15:10:00,31.09,31.09,31.05,31.07,114725.0,28.9031,28.9031,28.8659,28.8845,114725.0
2023-06-16 15:20:00,31.08,31.14,31.07,31.12,162218.0,28.8938,28.9496,28.8845,28.931,162218.0
2023-06-16 15:30:00,31.12,31.19,31.11,31.19,207632.0,28.931,28.9961,28.9217,28.9961,207632.0
2023-06-16 15:40:00,31.18,31.2,31.12,31.13,249922.0,28.9868,29.0054,28.931,28.9403,249922.0
2023-06-16 15:50:00,31.13,31.15,30.97,31.01,1161053.0,28.9403,28.9589,28.7916,28.8287,1161053.0
2023-06-20 09:30:00,30.81,30.88,30.76,30.79,232578.0,28.6428,28.7079,28.5963,28.6242,232578.0
2023-06-20 09:40:00,30.79,30.79,30.54,30.56,202356.0,28.6242,28.6242,28.3918,28.4104,202356.0
2023-06-20 09:50:00,30.56,30.66,30.55,30.58,175351.0,28.4104,28.5034,28.4011,28.429,175351.0
2023-06-20 10:00:00,30.58,30.59,30.43,30.44,304129.0,28.429,28.4383,28.2895,28.2988,304129.0
2023-06-20 10:10:00,30.44,30.53,30.26,30.27,156003.0,28.2988,28.3825,28.1315,28.1408,156003.0
2023-06-20 10:20:00,30.27,30.29,30.1,30.16,260836.0,28.1408,28.1594,27.9828,28.0385,260836.0
2023-06-20 10:30:00,30.16,30.25,30.13,30.14,141473.0,28.0385,28.1222,28.0106,28.0199,141473.0
2023-06-20 10:40:00,30.15,30.31,30.13,30.29,262481.0,28.0292,28.178,28.0106,28.1594,262481.0
2023-06-20 10:50:00,30.28,30.29,30.18,30.19,128362.0,28.1501,28.1594,28.0571,28.0664,128362.0
2023-06-20 11:00:00,30.2,30.26,30.16,30.17,152416.0,28.0757,28.1315,28.0385,28.0478,152416.0
2023-06-20 11:10:00,30.17,30.2,30.16,30.17,72509.0,28.0478,28.0757,28.0385,28.0478,72509.0
2023-06-20 11:20:00,30.17,30.2,30.12,30.2,70517.0,28.0478,28.0757,28.0013,28.0757,70517.0
2023-06-20 11:30:00,30.2,30.29,30.19,30.27,108333.0,28.0757,28.1594,28.0664,28.1408,108333.0
2023-06-20 11:40:00,30.27,30.29,30.19,30.23,80040.0,28.1408,28.1594,28.0664,28.1036,80040.0
2023-06-20 11:50:00,30.23,30.27,30.19,30.21,108020.0,28.1036,28.1408,28.0664,28.085,108020.0
2023-06-20 12:00:00,30.21,30.24,30.17,30.21,68831.0,28.085,28.1129,28.0478,28.085,68831.0
2023-06-20 12:10:00,30.21,30.23,30.16,30.17,89021.0,28.085,28.1036,28.0385,28.0478,89021.0
2023-06-20 12:20:00,30.17,30.24,30.15,30.22,91804.0,28.0478,28.1129,28.0292,28.0943,91804.0
2023-06-20 12:30:00,30.23,30.24,30.17,30.22,64144.0,28.1036,28.1129,28.0478,28.0943,64144.0
2023-06-20 12:40:00,30.22,30.23,30.16,30.19,70401.0,28.0943,28.1036,28.0385,28.0664,70401.0
2023-06-20 12:50:00,30.19,30.23,30.15,30.23,65353.0,28.0664,28.1036,28.0292,28.1036,65353.0
2023-06-20 13:00:00,30.23,30.28,30.22,30.26,58951.0,28.1036,28.1501,28.0943,28.1315,58951.0
2023-06-20 13:10:00,30.25,30.26,30.23,30.25,60324.0,28.1222,28.1315,28.1036,28.1222,60324.0
2023-06-20 13:20:00,30.25,30.29,30.23,30.24,69541.0,28.1222,28.1594,28.1036,28.1129,69541.0
2023-06-20 13:30:00,30.24,30.25,30.19,30.21,125826.0,28.1129,28.1222,28.0664,28.085,125826.0
2023-06-20 13:40:00,30.21,30.23,30.18,30.2,104215.0,28.085,28.1036,28.0571,28.0757,104215.0
2023-06-20 13:50:00,30.2,30.21,30.16,30.18,96414.0,28.0757,28.085,28.0385,28.0571,96414.0
2023-06-20 14:00:00,30.18,30.22,30.16,30.17,151788.0,28.0571,28.0943,28.0385,28.0478,151788.0
2023-06-20 14:10:00,30.16,30.21,30.16,30.2,63134.0,28.0385,28.085,28.0385,28.0757,63134.0
2023-06-20 14:20:00,30.2,30.36,30.16,30.24,290697.0,28.0757,28.2245,28.0385,28.1129,290697.0
2023-06-20 14:30:00,30.24,30.25,30.18,30.22,86585.0,28.1129,28.1222,28.0571,28.0943,86585.0
2023-06-20 14:40:00,30.22,30.22,30.17,30.19,93061.0,28.0943,28.0943,28.0478,28.0664,93061.0
2023-06-20 14:50:00,30.2,30.22,30.17,30.2,139916.0,28.0757,28.0943,28.0478,28.0757,139916.0
2023-06-20 15:00:00,30.2,30.21,30.16,30.2,119510.0,28.0757,28.085,28.0385,28.0757,119510.0
2023-06-20 15:10:00,30.19,30.21,30.15,30.16,110443.0,28.0664,28.085,28.0292,28.0385,110443.0
2023-06-20 15:20:00,30.16,30.18,30.13,30.17,125863.0,28.0385,28.0571,28.0106,28.0478,125863.0
2023-06-20 15:30:00,30.17,30.17,30.1,30.13,149506.0,28.0478,28.0478,27.9828,28.0106,149506.0
2023-06-20 15:40:00,30.13,30.22,30.11,30.22,204422.0,28.0106,28.0943,27.992,28.0943,204422.0
2023-06-20 15:50:00,30.21,30.24,30.15,30.18,854965.0,28.085,28.1129,28.0292,28.0571,854965.0
2023-06-21 09:30:00,29.99,30.12,29.97,30.08,214358.0,27.8805,28.0013,27.8619,27.9642,214358.0
2023-06-21 09:40:00,30.08,30.09,29.91,29.96,347428.0,27.9642,27.9735,27.8061,27.8526,347428.0
2023-06-21 09:50:00,29.96,30.01,29.92,29.99,221896.0,27.8526,27.8991,27.8154,27.8805,221896.0
2023-06-21 10:00:00,29.99,30.0,29.82,29.84,248967.0,27.8805,27.8898,27.7224,27.741,248967.0
2023-06-21 10:10:00,29.84,29.99,29.81,29.96,281916.0,27.741,27.8805,27.7132,27.8526,281916.0
2023-06-21 10:20:00,29.96,29.96,29.82,29.84,97446.0,27.8526,27.8526,27.7224,27.741,97446.0
2023-06-21 10:30:00,29.84,29.91,29.82,29.85,80534.0,27.741,27.8061,27.7224,27.7503,80534.0
2023-06-21 10:40:00,29.85,29.86,29.68,29.69,172334.0,27.7503,27.7596,27.5923,27.6016,172334.0
2023-06-21 10:50:00,29.69,29.75,29.64,29.75,124651.0,27.6016,27.6574,27.5551,27.6574,124651.0
2023-06-21 11:00:00,29.76,29.79,29.67,29.68,72471.0,27.6667,27.6946,27.583,27.5923,72471.0
2023-06-21 11:10:00,29.68,29.78,29.66,29.77,78275.0,27.5923,27.6853,27.5737,27.676,78275.0
2023-06-21 11:20:00,29.77,29.83,29.75,29.8,88309.0,27.676,27.7317,27.6574,27.7039,88309.0
2023-06-21 11:30:00,29.79,29.88,29.75,29.87,90708.0,27.6946,27.7782,27.6574,27.7689,90708.0
2023-06-21 11:40:00,29.87,29.91,29.85,29.85,74643.0,27.7689,27.8061,27.7503,27.7503,74643.0
2023-06-21 11:50:00,29.85,29.88,29.82,29.88,77232.0,27.7503,27.7782,27.7224,27.7782,77232.0
2023-06-21 12:00:00,29.87,29.92,29.86,29.88,92931.0,27.7689,27.8154,27.7596,27.7782,92931.0
2023-06-21 12:10:00,29.89,29.94,29.84,29.89,114185.0,27.7875,27.834,27.741,27.7875,114185.0
2023-06-21 12:20:00,29.89,29.91,29.86,29.9,67196.0,27.7875,27.8061,27.7596,27.7968,67196.0
2023-06-21 12:30:00,29.9,29.91,29.86,29.87,78734.0,27.7968,27.8061,27.7596,27.7689,78734.0
2023-06-21 12:40:00,29.87,29.9,29.83,29.84,118257.0,27.7689,27.7968,27.7317,27.741,118257.0
2023-06-21 12:50:00,29.84,29.88,29.83,29.87,77413.0,27.741,27.7782,27.7317,27.7689,77413.0
2023-06-21 13:00:00,29.87,29.91,29.83,29.91,91674.0,27.7689,27.8061,27.7317,27.8061,91674.0
2023-06-21 13:10:00,29.91,29.91,29.85,29.86,71089.0,27.8061,27.8061,27.7503,27.7596,71089.0
2023-06-21 13:20:00,29.86,29.91,29.85,29.9,93311.0,27.7596,27.8061,27.7503,27.7968,93311.0
2023-06-21 13:30:00,29.9,29.92,29.87,29.91,75889.0,27.7968,27.8154,27.7689,27.8061,75889.0
2023-06-21 13:40:00,29.91,29.92,29.88,29.92,85513.0,27.8061,27.8154,27.7782,27.8154,85513.0
2023-06-21 13:50:00,29.92,29.92,29.89,29.92,92323.0,27.8154,27.8154,27.7875,27.8154,92323.0
2023-06-21 14:00:00,29.92,29.93,29.87,29.89,99323.0,27.8154,27.8247,27.7689,27.7875,99323.0
2023-06-21 14:10:00,29.88,29.94,29.87,29.94,86650.0,27.7782,27.834,27.7689,27.834,86650.0
2023-06-21 14:20:00,29.94,29.97,29.92,29.94,128301.0,27.834,27.8619,27.8154,27.834,128301.0
2023-06-21 14:30:00,29.94,29.96,29.92,29.95,105121.0,27.834,27.8526,27.8154,27.8433,105121.0
2023-06-21 14:40:00,29.95,29.97,29.93,29.95,88267.0,27.8433,27.8619,27.8247,27.8433,88267.0
2023-06-21 14:50:00,29.95,29.98,29.92,29.96,99336.0,27.8433,27.8712,27.8154,27.8526,99336.0
2023-06-21 15:00:00,29.95,29.96,29.89,29.9,136199.0,27.8433,27.8526,27.7875,27.7968,136199.0
2023-06-21 15:10:00,29.9,29.94,29.88,29.91,171563.0,27.7968,27.834,27.7782,27.8061,171563.0
2023-06-21 15:20:00,29.9,29.91,29.87,29.88,153091.0,27.7968,27.8061,27.7689,27.7782,153091.0
2023-06-21 15:30:00,29.88,29.9,29.83,29.86,216217.0,27.7782,27.7968,27.7317,27.7596,216217.0
2023-06-21 15:40:00,29.86,29.93,29.85,29.9,222675.0,27.7596,27.8247,27.7503,27.7968,222675.0
2023-06-21 15:50:00,29.9,29.91,29.82,29.85,686673.0,27.7968,27.8061,27.7224,27.7503,686673.0
2023-06-22 09:30:00,29.79,29.86,29.71,29.74,163938.0,27.6946,27.7596,27.6202,27.6481,163938.0
2023-06-22 09:40:00,29.73,29.81,29.69,29.77,113185.0,27.6388,27.7132,27.6016,27.676,113185.0
2023-06-22 09:50:00,29.76,29.94,29.76,29.83,225634.0,27.6667,27.834,27.6667,27.7317,225634.0
2023-06-22 10:00:00,29.83,29.92,29.82,29.82,80031.0,27.7317,27.8154,27.7224,27.7224,80031.0
2023-06-22 10:10:00,29.83,29.97,29.81,29.96,90576.0,27.7317,27.8619,27.7132,27.8526,90576.0
2023-06-22 10:20:00,29.96,29.97,29.85,29.93,68116.0,27.8526,27.8619,27.7503,27.8247,68116.0
2023-06-22 10:30:00,29.94,29.95,29.85,29.87,88983.0,27.834,27.8433,27.7503,27.7689,88983.0
2023-06-22 10:40:00,29.86,29.87,29.74,29.82,208153.0,27.7596,27.7689,27.6481,27.7224,208153.0
2023-06-22 10:50:00,29.82,29.86,29.74,29.78,94043.0,27.7224,27.7596,27.6481,27.6853,94043.0
2023-06-22 11:00:00,29.78,29.84,29.76,29.79,164429.0,27.6853,27.741,27.6667,27.6946,164429.0
2023-06-22 11:10:00,29.79,29.82,29.76,29.79,101964.0,27.6946,27.7224,27.6667,27.6946,101964.0
2023-06-22 11:20:00,29.79,29.84,29.73,29.84,91059.0,27.6946,27.741,27.6388,27.741,91059.0
2023-06-22 11:30:00,29.84,29.87,29.8,29.86,94160.0,27.741,27.7689,27.7039,27.7596,94160.0
2023-06-22 11:40:00,29.86,29.9,29.83,29.85,101291.0,27.7596,27.7968,27.7317,27.7503,101291.0
2023-06-22 11:50:00,29.85,29.85,29.76,29.77,96036.0,27.7503,27.7503,27.6667,27.676,96036.0
2023-06-22 12:00:00,29.77,29.77,29.66,29.68,174740.0,27.676,27.676,27.5737,27.5923,174740.0
2023-06-22 12:10:00,29.68,29.69,29.65,29.66,82102.0,27.5923,27.6016,27.5644,27.5737,82102.0
2023-06-22 12:20:00,29.66,29.68,29.62,29.62,92504.0,27.5737,27.5923,27.5365,27.5365,92504.0
2023-06-22 12:30:00,29.62,29.65,29.52,29.54,302785.0,27.5365,27.5644,27.4436,27.4621,302785.0
2023-06-22 12:40:00,29.54,29.55,29.45,29.46,242883.0,27.4621,27.4714,27.3785,27.3878,242883.0
2023-06-22 12:50:00,29.46,29.5,29.42,29.45,217892.0,27.3878,27.425,27.3506,27.3785,217892.0
2023-06-22 13:00:00,29.44,29.47,29.39,29.44,153594.0,27.3692,27.3971,27.3227,27.3692,153594.0
2023-06-22 13:10:00,29.44,29.52,29.43,29.52,82443.0,27.3692,27.4436,27.3599,27.4436,82443.0
2023-06-22 13:20:00,29.52,29.56,29.51,29.55,72291.0,27.4436,27.4807,27.4343,27.4714,72291.0
2023-06-22 13:30:00,29.55,29.57,29.52,29.55,70371.0,27.4714,27.49,27.4436,27.4714,70371.0
2023-06-22 13:40:00,29.55,29.61,29.54,29.61,60371.0,27.4714,27.5272,27.4621,27.5272,60371.0
2023-06-22 13:50:00,29.61,29.65,29.59,29.63,93512.0,27.5272,27.5644,27.5086,27.5458,93512.0
2023-06-22 14:00:00,29.63,29.67,29.62,29.63,113331.0,27.5458,27.583,27.5365,27.5458,113331.0
2023-06-22 14:10:00,29.63,29.65,29.61,29.64,59831.0,27.5458,27.5644,27.5272,27.5551,59831.0
2023-06-22 14:20:00,29.63,29.7,29.62,29.69,83557.0,27.5458,27.6109,27.5365,27.6016,83557.0
2023-06-22 14:30:00,29.68,29.7,29.64,29.69,85488.0,27.5923,27.6109,27.5551,27.6016,85488.0
2023-06-22 14:40:00,29.68,29.69,29.65,29.65,110287.0,27.5923,27.6016,27.5644,27.5644,110287.0
2023-06-22 14:50:00,29.66,29.77,29.65,29.76,139837.0,27.5737,27.676,27.5644,27.6667,139837.0
2023-06-22 15:00:00,29.76,29.78,29.74,29.75,85077.0,27.6667,27.6853,27.6481,27.6574,85077.0
2023-06-22 15:10:00,29.74,29.76,29.72,29.75,94184.0,27.6481,27.6667,27.6295,27.6574,94184.0
2023-06-22 15:20:00,29.75,29.76,29.69,29.71,140422.0,27.6574,27.6667,27.6016,27.6202,140422.0
2023-06-22 15:30:00,29.7,29.73,29.68,29.73,131064.0,27.6109,27.6388,27.5923,27.6388,131064.0
2023-06-22 15:40:00,29.73,29.78,29.72,29.75,218846.0,27.6388,27.6853,27.6295,27.6574,218846.0
2023-06-22 15:50:00,29.76,29.81,29.75,29.78,681229.0,27.6667,27.7132,27.6574,27.6853,681229.0
2023-06-23 09:30:00,29.46,29.53,29.32,29.47,192163.0,27.3878,27.4528,27.2576,27.3971,192163.0
2023-06-23 09:40:00,29.48,29.56,29.44,29.48,115282.0,27.4064,27.4807,27.3692,27.4064,115282.0
2023-06-23 09:50:00,29.48,29.64,29.48,29.64,96102.0,27.4064,27.5551,27.4064,27.5551,96102.0
2023-06-23 10:00:00,29.64,29.72,29.63,29.66,83738.0,27.5551,27.6295,27.5458,27.5737,83738.0
2023-06-23 10:10:00,29.66,29.74,29.65,29.72,75254.0,27.5737,27.6481,27.5644,27.6295,75254.0
2023-06-23 10:20:00,29.72,29.74,29.66,29.68,80736.0,27.6295,27.6481,27.5737,27.5923,80736.0
2023-06-23 10:30:00,29.68,29.74,29.66,29.73,88317.0,27.5923,27.6481,27.5737,27.6388,88317.0
2023-06-23 10:40:00,29.73,29.75,29.67,29.67,73076.0,27.6388,27.6574,27.583,27.583,73076.0
2023-06-23 10:50:00,29.68,29.7,29.55,29.57,134958.0,27.5923,27.6109,27.4714,27.49,134958.0
2023-06-23 11:00:00,29.57,29.63,29.56,29.58,91075.0,27.49,27.5458,27.4807,27.4993,91075.0
2023-06-23 11:10:00,29.58,29.59,29.52,29.53,76969.0,27.4993,27.5086,27.4436,27.4528,76969.0
2023-06-23 11:20:00,29.52,29.56,29.49,29.55,118507.0,27.4436,27.4807,27.4157,27.4714,118507.0
2023-06-23 11:30:00,29.54,29.58,29.53,29.56,91046.0,27.4621,27.4993,27.4528,27.4807,91046.0
2023-06-23 11:40:00,29.57,29.62,29.55,29.57,95104.0,27.49,27.5365,27.4714,27.49,95104.0
2023-06-23 11:50:00,29.57,29.62,29.55,29.6,62082.0,27.49,27.5365,27.4714,27.5179,62082.0
2023-06-23 12:00:00,29.6,29.63,29.56,29.59,87970.0,27.5179,27.5458,27.4807,27.5086,87970.0
2023-06-23 12:10:00,29.58,29.66,29.58,29.65,65011.0,27.4993,27.5737,27.4993,27.5644,65011.0
2023-06-23 12:20:00,29.65,29.7,29.62,29.68,65464.0,27.5644,27.6109,27.5365,27.5923,65464.0
2023-06-23 12:30:00,29.68,29.73,29.66,29.7,74437.0,27.5923,27.6388,27.5737,27.6109,74437.0
2023-06-23 12:40:00,29.69,29.72,29.68,29.69,51362.0,27.6016,27.6295,27.5923,27.6016,51362.0
2023-06-23 12:50:00,29.69,29.7,29.66,29.68,41902.0,27.6016,27.6109,27.5737,27.5923,41902.0
2023-06-23 13:00:00,29.68,29.72,29.66,29.7,57858.0,27.5923,27.6295,27.5737,27.6109,57858.0
2023-06-23 13:10:00,29.7,29.75,29.7,29.75,41938.0,27.6109,27.6574,27.6109,27.6574,41938.0
2023-06-23 13:20:00,29.74,29.76,29.72,29.75,58086.0,27.6481,27.6667,27.6295,27.6574,58086.0
2023-06-23 13:30:00,29.76,29.77,29.7,29.73,64746.0,27.6667,27.676,27.6109,27.6388,64746.0
2023-06-23 13:40:00,29.73,29.74,29.69,29.71,41815.0,27.6388,27.6481,27.6016,27.6202,41815.0
2023-06-23 13:50:00,29.71,29.73,29.68,29.7,48407.0,27.6202,27.6388,27.5923,27.6109,48407.0
2023-06-23 14:00:00,29.7,29.71,29.62,29.63,122487.0,27.6109,27.6202,27.5365,27.5458,122487.0
2023-06-23 14:10:00,29.63,29.63,29.58,29.61,96095.0,27.5458,27.5458,27.4993,27.5272,96095.0
2023-06-23 14:20:00,29.6,29.61,29.55,29.55,86312.0,27.5179,27.5272,27.4714,27.4714,86312.0
2023-06-23 14:30:00,29.55,29.56,29.49,29.5,75468.0,27.4714,27.4807,27.4157,27.425,75468.0
2023-06-23 14:40:00,29.49,29.51,29.47,29.47,91245.0,27.4157,27.4343,27.3971,27.3971,91245.0
2023-06-23 14:50:00,29.47,29.49,29.44,29.46,78587.0,27.3971,27.4157,27.3692,27.3878,78587.0
2023-06-23 15:00:00,29.46,29.49,29.41,29.47,99618.0,27.3878,27.4157,27.3413,27.3971,99618.0
2023-06-23 15:10:00,29.48,29.51,29.46,29.5,127695.0,27.4064,27.4343,27.3878,27.425,127695.0
2023-06-23 15:20:00,29.5,29.5,29.41,29.44,139331.0,27.425,27.425,27.3413,27.3692,139331.0
2023-06-23 15:30:00,29.44,29.53,29.43,29.52,175931.0,27.3692,27.4528,27.3599,27.4436,175931.0
2023-06-23 15:40:00,29.52,29.67,29.52,29.66,472925.0,27.4436,27.583,27.4436,27.5737,472925.0
2023-06-23 15:50:00,29.66,29.71,29.58,29.61,956282.0,27.5737,27.6202,27.4993,27.5272,956282.0
2023-06-26 09:30:00,29.78,29.92,29.77,29.79,160824.0,27.6853,27.8154,27.676,27.6946,160824.0
2023-06-26 09:40:00,29.79,29.89,29.79,29.85,69522.0,27.6946,27.7875,27.6946,27.7503,69522.0
2023-06-26 09:50:00,29.86,29.89,29.83,29.87,140337.0,27.7596,27.7875,27.7317,27.7689,140337.0
2023-06-26 10:00:00,29.87,29.89,29.83,29.86,87097.0,27.7689,27.7875,27.7317,27.7596,87097.0
2023-06-26 10:10:00,29.86,29.9,29.82,29.86,115588.0,27.7596,27.7968,27.7224,27.7596,115588.0
2023-06-26 10:20:00,29.85,29.86,29.81,29.82,52751.0,27.7503,27.7596,27.7132,27.7224,52751.0
2023-06-26 10:30:00,29.83,29.83,29.75,29.76,65399.0,27.7317,27.7317,27.6574,27.6667,65399.0
2023-06-26 10:40:00,29.77,29.83,29.72,29.83,54405.0,27.676,27.7317,27.6295,27.7317,54405.0
2023-06-26 10:50:00,29.83,29.84,29.74,29.79,108648.0,27.7317,27.741,27.6481,27.6946,108648.0
2023-06-26 11:00:00,29.79,29.81,29.73,29.75,70551.0,27.6946,27.7132,27.6388,27.6574,70551.0
2023-06-26 11:10:00,29.75,29.8,29.74,29.77,70045.0,27.6574,27.7039,27.6481,27.676,70045.0
2023-06-26 11:20:00,29.77,29.77,29.7,29.73,80109.0,27.676,27.676,27.6109,27.6388,80109.0
2023-06-26 11:30:00,29.73,29.77,29.72,29.77,63707.0,27.6388,27.676,27.6295,27.676,63707.0
2023-06-26 11:40:00,29.77,29.8,29.73,29.8,57476.0,27.676,27.7039,27.6388,27.7039,57476.0
2023-06-26 11:50:00,29.8,29.85,29.79,29.83,75577.0,27.7039,27.7503,27.6946,27.7317,75577.0
2023-06-26 12:00:00,29.83,29.85,29.74,29.77,77955.0,27.7317,27.7503,27.6481,27.676,77955.0
2023-06-26 12:10:00,29.76,29.81,29.74,29.79,72372.0,27.6667,27.7132,27.6481,27.6946,72372.0
2023-06-26 12:20:00,29.79,29.84,29.79,29.81,35167.0,27.6946,27.741,27.6946,27.7132,35167.0
2023-06-26 12:30:00,29.81,29.82,29.77,29.8,59764.0,27.7132,27.7224,27.676,27.7039,59764.0
2023-06-26 12:40:00,29.79,29.79,29.75,29.77,41920.0,27.6946,27.6946,27.6574,27.676,41920.0
2023-06-26 12:50:00,29.77,29.8,29.77,29.79,53116.0,27.676,27.7039,27.676,27.6946,53116.0
2023-06-26 13:00:00,29.79,29.81,29.74,29.75,61051.0,27.6946,27.7132,27.6481,27.6574,61051.0
2023-06-26 13:10:00,29.75,29.76,29.7,29.76,58168.0,27.6574,27.6667,27.6109,27.6667,58168.0
2023-06-26 13:20:00,29.76,29.8,29.73,29.8,53197.0,27.6667,27.7039,27.6388,27.7039,53197.0
2023-06-26 13:30:00,29.8,29.8,29.74,29.77,57085.0,27.7039,27.7039,27.6481,27.676,57085.0
2023-06-26 13:40:00,29.77,29.82,29.77,29.82,39252.0,27.676,27.7224,27.676,27.7224,39252.0
2023-06-26 13:50:00,29.81,29.81,29.77,29.8,50349.0,27.7132,27.7132,27.676,27.7039,50349.0
2023-06-26 14:00:00,29.79,29.82,29.78,29.82,77471.0,27.6946,27.7224,27.6853,27.7224,77471.0
2023-06-26 14:10:00,29.82,29.84,29.77,29.78,110703.0,27.7224,27.741,27.676,27.6853,110703.0
2023-06-26 14:20:00,29.78,29.84,29.76,29.84,63695.0,27.6853,27.741,27.6667,27.741,63695.0
2023-06-26 14:30:00,29.84,29.87,29.82,29.86,62856.0,27.741,27.7689,27.7224,27.7596,62856.0
2023-06-26 14:40:00,29.87,29.87,29.82,29.84,77205.0,27.7689,27.7689,27.7224,27.741,77205.0
2023-06-26 14:50:00,29.84,29.84,29.79,29.82,98357.0,27.741,27.741,27.6946,27.7224,98357.0
2023-06-26 15:00:00,29.82,29.87,29.8,29.84,132690.0,27.7224,27.7689,27.7039,27.741,132690.0
2023-06-26 15:10:00,29.84,29.88,29.81,29.88,108497.0,27.741,27.7782,27.7132,27.7782,108497.0
2023-06-26 15:20:00,29.88,29.91,29.85,29.89,143341.0,27.7782,27.8061,27.7503,27.7875,143341.0
2023-06-26 15:30:00,29.89,29.9,29.85,29.87,140314.0,27.7875,27.7968,27.7503,27.7689,140314.0
2023-06-26 15:40:00,29.87,29.87,29.76,29.79,208643.0,27.7689,27.7689,27.6667,27.6946,208643.0
2023-06-26 15:50:00,29.78,29.79,29.72,29.77,452349.0,27.6853,27.6946,27.6295,27.676,452349.0
2023-06-27 09:30:00,29.8,29.86,29.63,29.67,196609.0,27.7039,27.7596,27.5458,27.583,196609.0
2023-06-27 09:40:00,29.67,29.74,29.55,29.59,102363.0,27.583,27.6481,27.4714,27.5086,102363.0
2023-06-27 09:50:00,29.59,29.67,29.56,29.65,131357.0,27.5086,27.583,27.4807,27.5644,131357.0
2023-06-27 10:00:00,29.64,29.68,29.6,29.61,74002.0,27.5551,27.5923,27.5179,27.5272,74002.0
2023-06-27 10:10:00,29.6,29.67,29.55,29.58,211689.0,27.5179,27.583,27.4714,27.4993,211689.0
2023-06-27 10:20:00,29.58,29.66,29.54,29.54,106980.0,27.4993,27.5737,27.4621,27.4621,106980.0
2023-06-27 10:30:00,29.55,29.66,29.54,29.63,194795.0,27.4714,27.5737,27.4621,27.5458,194795.0
2023-06-27 10:40:00,29.63,29.74,29.61,29.7,145599.0,27.5458,27.6481,27.5272,27.6109,145599.0
2023-06-27 10:50:00,29.7,29.73,29.68,29.73,137951.0,27.6109,27.6388,27.5923,27.6388,137951.0
2023-06-27 11:00:00,29.73,29.74,29.67,29.69,154324.0,27.6388,27.6481,27.583,27.6016,154324.0
2023-06-27 11:10:00,29.69,29.75,29.63,29.72,154158.0,27.6016,27.6574,27.5458,27.6295,154158.0
2023-06-27 11:20:00,29.71,29.79,29.7,29.78,99065.0,27.6202,27.6946,27.6109,27.6853,99065.0
2023-06-27 11:30:00,29.79,29.81,29.73,29.8,256115.0,27.6946,27.7132,27.6388,27.7039,256115.0
2023-06-27 11:40:00,29.79,29.83,29.76,29.82,121788.0,27.6946,27.7317,27.6667,27.7224,121788.0
2023-06-27 11:50:00,29.82,29.85,29.81,29.84,121791.0,27.7224,27.7503,27.7132,27.741,121791.0
2023-06-27 12:00:00,29.84,29.85,29.8,29.82,91135.0,27.741,27.7503,27.7039,27.7224,91135.0
2023-06-27 12:10:00,29.82,29.83,29.79,29.8,53299.0,27.7224,27.7317,27.6946,27.7039,53299.0
2023-06-27 12:20:00,29.81,29.84,29.8,29.83,114366.0,27.7132,27.741,27.7039,27.7317,114366.0
2023-06-27 12:30:00,29.83,29.93,29.81,29.93,276288.0,27.7317,27.8247,27.7132,27.8247,276288.0
2023-06-27 12:40:00,29.93,29.94,29.89,29.92,123795.0,27.8247,27.834,27.7875,27.8154,123795.0
2023-06-27 12:50:00,29.92,29.93,29.89,29.91,32992.0,27.8154,27.8247,27.7875,27.8061,32992.0
2023-06-27 13:00:00,29.91,29.94,29.9,29.91,47433.0,27.8061,27.834,27.7968,27.8061,47433.0
2023-06-27 13:10:00,29.92,29.92,29.89,29.91,56420.0,27.8154,27.8154,27.7875,27.8061,56420.0
2023-06-27 13:20:00,29.92,29.95,29.9,29.91,138014.0,27.8154,27.8433,27.7968,27.8061,138014.0
2023-06-27 13:30:00,29.92,29.94,29.91,29.91,51222.0,27.8154,27.834,27.8061,27.8061,51222.0
2023-06-27 13:40:00,29.92,29.94,29.9,29.92,76286.0,27.8154,27.834,27.7968,27.8154,76286.0
2023-06-27 13:50:00,29.92,29.95,29.91,29.93,42969.0,27.8154,27.8433,27.8061,27.8247,42969.0
2023-06-27 14:00:00,29.93,29.93,29.89,29.89,59160.0,27.8247,27.8247,27.7875,27.7875,59160.0
2023-06-27 14:10:00,29.9,29.94,29.9,29.93,48893.0,27.7968,27.834,27.7968,27.8247,48893.0
2023-06-27 14:20:00,29.93,29.93,29.92,29.92,27944.0,27.8247,27.8247,27.8154,27.8154,27944.0
2023-06-27 14:30:00,29.93,29.93,29.89,29.9,83683.0,27.8247,27.8247,27.7875,27.7968,83683.0
2023-06-27 14:40:00,29.9,29.94,29.88,29.93,57750.0,27.7968,27.834,27.7782,27.8247,57750.0
2023-06-27 14:50:00,29.94,29.94,29.89,29.9,67995.0,27.834,27.834,27.7875,27.7968,67995.0
2023-06-27 15:00:00,29.9,29.93,29.9,29.92,52113.0,27.7968,27.8247,27.7968,27.8154,52113.0
2023-06-27 15:10:00,29.92,29.93,29.9,29.92,88039.0,27.8154,27.8247,27.7968,27.8154,88039.0
2023-06-27 15:20:00,29.92,29.96,29.9,29.96,132947.0,27.8154,27.8526,27.7968,27.8526,132947.0
2023-06-27 15:30:00,29.95,29.96,29.87,29.88,158736.0,27.8433,27.8526,27.7689,27.7782,158736.0
2023-06-27 15:40:00,29.88,29.9,29.87,29.89,92369.0,27.7782,27.7968,27.7689,27.7875,92369.0
2023-06-27 15:50:00,29.88,29.88,29.81,29.83,505531.0,27.7782,27.7782,27.7132,27.7317,505531.0
2023-06-28 09:30:00,29.69,29.73,29.56,29.66,181310.0,27.6016,27.6388,27.4807,27.5737,181310.0
2023-06-28 09:40:00,29.66,29.76,29.59,29.6,95377.0,27.5737,27.6667,27.5086,27.5179,95377.0
2023-06-28 09:50:00,29.59,29.7,29.59,29.7,96108.0,27.5086,27.6109,27.5086,27.6109,96108.0
2023-06-28 10:00:00,29.71,29.74,29.66,29.69,90245.0,27.6202,27.6481,27.5737,27.6016,90245.0
2023-06-28 10:10:00,29.71,29.71,29.6,29.64,81141.0,27.6202,27.6202,27.5179,27.5551,81141.0
2023-06-28 10:20:00,29.64,29.7,29.59,29.67,91423.0,27.5551,27.6109,27.5086,27.583,91423.0
2023-06-28 10:30:00,29.67,29.8,29.66,29.79,62452.0,27.583,27.7039,27.5737,27.6946,62452.0
2023-06-28 10:40:00,29.79,29.83,29.74,29.77,59492.0,27.6946,27.7317,27.6481,27.676,59492.0
2023-06-28 10:50:00,29.77,29.8,29.72,29.72,46692.0,27.676,27.7039,27.6295,27.6295,46692.0
2023-06-28 11:00:00,29.73,29.79,29.68,29.77,119331.0,27.6388,27.6946,27.5923,27.676,119331.0
2023-06-28 11:10:00,29.77,29.79,29.71,29.79,45627.0,27.676,27.6946,27.6202,27.6946,45627.0
2023-06-28 11:20:00,29.79,29.8,29.72,29.8,82268.0,27.6946,27.7039,27.6295,27.7039,82268.0
2023-06-28 11:30:00,29.8,29.86,29.79,29.85,60368.0,27.7039,27.7596,27.6946,27.7503,60368.0
2023-06-28 11:40:00,29.85,29.88,29.83,29.84,63517.0,27.7503,27.7782,27.7317,27.741,63517.0
2023-06-28 11:50:00,29.83,29.85,29.8,29.85,57177.0,27.7317,27.7503,27.7039,27.7503,57177.0
2023-06-28 12:00:00,29.85,29.85,29.82,29.85,38325.0,27.7503,27.7503,27.7224,27.7503,38325.0
2023-06-28 12:10:00,29.85,29.95,29.84,29.92,68418.0,27.7503,27.8433,27.741,27.8154,68418.0
2023-06-28 12:20:00,29.92,29.94,29.83,29.84,60807.0,27.8154,27.834,27.7317,27.741,60807.0
2023-06-28 12:30:00,29.84,29.87,29.81,29.86,70356.0,27.741,27.7689,27.7132,27.7596,70356.0
2023-06-28 12:40:00,29.85,29.86,29.75,29.77,80682.0,27.7503,27.7596,27.6574,27.676,80682.0
2023-06-28 12:50:00,29.76,29.79,29.7,29.77,93582.0,27.6667,27.6946,27.6109,27.676,93582.0
2023-06-28 13:00:00,29.77,29.79,29.73,29.77,59405.0,27.676,27.6946,27.6388,27.676,59405.0
2023-06-28 13:10:00,29.76,29.81,29.74,29.81,48503.0,27.6667,27.7132,27.6481,27.7132,48503.0
2023-06-28 13:20:00,29.81,29.85,29.79,29.85,31980.0,27.7132,27.7503,27.6946,27.7503,31980.0
2023-06-28 13:30:00,29.85,29.87,29.8,29.83,73110.0,27.7503,27.7689,27.7039,27.7317,73110.0
2023-06-28 13:40:00,29.82,29.86,29.81,29.84,49456.0,27.7224,27.7596,27.7132,27.741,49456.0
2023-06-28 13:50:00,29.83,29.87,29.82,29.85,74333.0,27.7317,27.7689,27.7224,27.7503,74333.0
2023-06-28 14:00:00,29.85,29.92,29.85,29.91,69649.0,27.7503,27.8154,27.7503,27.8061,69649.0
2023-06-28 14:10:00,29.92,29.93,29.89,29.91,71676.0,27.8154,27.8247,27.7875,27.8061,71676.0
2023-06-28 14:20:00,29.91,29.93,29.9,29.92,63236.0,27.8061,27.8247,27.7968,27.8154,63236.0
2023-06-28 14:30:00,29.92,29.94,29.9,29.92,69934.0,27.8154,27.834,27.7968,27.8154,69934.0
2023-06-28 14:40:00,29.92,29.94,29.9,29.91,51742.0,27.8154,27.834,27.7968,27.8061,51742.0
2023-06-28 14:50:00,29.91,29.93,29.89,29.92,63848.0,27.8061,27.8247,27.7875,27.8154,63848.0
2023-06-28 15:00:00,29.91,29.93,29.86,29.9,74995.0,27.8061,27.8247,27.7596,27.7968,74995.0
2023-06-28 15:10:00,29.9,29.94,29.89,29.93,85317.0,27.7968,27.834,27.7875,27.8247,85317.0
2023-06-28 15:20:00,29.93,29.95,29.91,29.91,95938.0,27.8247,27.8433,27.8061,27.8061,95938.0
2023-06-28 15:30:00,29.92,29.94,29.89,29.92,131227.0,27.8154,27.834,27.7875,27.8154,131227.0
2023-06-28 15:40:00,29.92,29.95,29.91,29.92,195679.0,27.8154,27.8433,27.8061,27.8154,195679.0
2023-06-28 15:50:00,29.91,29.96,29.89,29.94,800412.0,27.8061,27.8526,27.7875,27.834,800412.0
2023-06-29 09:30:00,30.0,30.06,29.94,30.06,177109.0,27.8898,27.9456,27.834,27.9456,177109.0
2023-06-29 09:40:00,30.05,30.07,29.97,30.02,106848.0,27.9363,27.9549,27.8619,27.9084,106848.0
2023-06-29 09:50:00,30.02,30.09,30.0,30.09,287524.0,27.9084,27.9735,27.8898,27.9735,287524.0
2023-06-29 10:00:00,30.09,30.29,30.08,30.28,271652.0,27.9735,28.1594,27.9642,28.1501,271652.0
2023-06-29 10:10:00,30.27,30.41,30.26,30.41,149878.0,28.1408,28.2709,28.1315,28.2709,149878.0
2023-06-29 10:20:00,30.42,30.45,30.32,30.37,67833.0,28.2802,28.3081,28.1873,28.2338,67833.0
2023-06-29 10:30:00,30.37,30.37,30.26,30.27,56155.0,28.2338,28.2338,28.1315,28.1408,56155.0
2023-06-29 10:40:00,30.27,30.27,30.2,30.26,57509.0,28.1408,28.1408,28.0757,28.1315,57509.0
2023-06-29 10:50:00,30.26,30.29,30.23,30.24,64321.0,28.1315,28.1594,28.1036,28.1129,64321.0
2023-06-29 11:00:00,30.24,30.3,30.23,30.26,63882.0,28.1129,28.1687,28.1036,28.1315,63882.0
2023-06-29 11:10:00,30.25,30.26,30.17,30.19,179559.0,28.1222,28.1315,28.0478,28.0664,179559.0
2023-06-29 11:20:00,30.19,30.23,30.13,30.21,119721.0,28.0664,28.1036,28.0106,28.085,119721.0
2023-06-29 11:30:00,30.21,30.23,30.15,30.19,136939.0,28.085,28.1036,28.0292,28.0664,136939.0
2023-06-29 11:40:00,30.19,30.2,30.16,30.16,87331.0,28.0664,28.0757,28.0385,28.0385,87331.0
2023-06-29 11:50:00,30.16,30.2,30.14,30.15,43076.0,28.0385,28.0757,28.0199,28.0292,43076.0
2023-06-29 12:00:00,30.15,30.18,30.13,30.16,37703.0,28.0292,28.0571,28.0106,28.0385,37703.0
2023-06-29 12:10:00,30.16,30.17,30.11,30.16,41955.0,28.0385,28.0478,27.992,28.0385,41955.0
2023-06-29 12:20:00,30.17,30.19,30.15,30.17,68531.0,28.0478,28.0664,28.0292,28.0478,68531.0
2023-06-29 12:30:00,30.18,30.2,30.16,30.17,53576.0,28.0571,28.0757,28.0385,28.0478,53576.0
2023-06-29 12:40:00,30.18,30.19,30.16,30.18,31811.0,28.0571,28.0664,28.0385,28.0571,31811.0
2023-06-29 12:50:00,30.18,30.18,30.14,30.16,65033.0,28.0571,28.0571,28.0199,28.0385,65033.0
2023-06-29 13:00:00,30.16,30.17,30.1,30.15,39854.0,28.0385,28.0478,27.9828,28.0292,39854.0
2023-06-29 13:10:00,30.14,30.18,30.12,30.16,40154.0,28.0199,28.0571,28.0013,28.0385,40154.0
2023-06-29 13:20:00,30.16,30.18,30.14,30.17,58380.0,28.0385,28.0571,28.0199,28.0478,58380.0
2023-06-29 13:30:00,30.17,30.17,30.13,30.17,46269.0,28.0478,28.0478,28.0106,28.0478,46269.0
2023-06-29 13:40:00,30.17,30.19,30.16,30.18,62587.0,28.0478,28.0664,28.0385,28.0571,62587.0
2023-06-29 13:50:00,30.18,30.19,30.14,30.17,96983.0,28.0571,28.0664,28.0199,28.0478,96983.0
2023-06-29 14:00:00,30.17,30.18,30.15,30.18,85604.0,28.0478,28.0571,28.0292,28.0571,85604.0
2023-06-29 14:10:00,30.18,30.22,30.17,30.21,68905.0,28.0571,28.0943,28.0478,28.085,68905.0
2023-06-29 14:20:00,30.21,30.24,30.18,30.19,94464.0,28.085,28.1129,28.0571,28.0664,94464.0
2023-06-29 14:30:00,30.19,30.2,30.17,30.19,135541.0,28.0664,28.0757,28.0478,28.0664,135541.0
2023-06-29 14:40:00,30.18,30.22,30.16,30.21,146225.0,28.0571,28.0943,28.0385,28.085,146225.0
2023-06-29 14:50:00,30.21,30.23,30.19,30.21,103882.0,28.085,28.1036,28.0664,28.085,103882.0
2023-06-29 15:00:00,30.21,30.24,30.21,30.23,153302.0,28.085,28.1129,28.085,28.1036,153302.0
2023-06-29 15:10:00,30.23,30.26,30.21,30.23,130151.0,28.1036,28.1315,28.085,28.1036,130151.0
2023-06-29 15:20:00,30.23,30.29,30.23,30.27,165012.0,28.1036,28.1594,28.1036,28.1408,165012.0
2023-06-29 15:30:00,30.27,30.32,30.25,30.26,333766.0,28.1408,28.1873,28.1222,28.1315,333766.0
2023-06-29 15:40:00,30.26,30.31,30.25,30.3,266540.0,28.1315,28.178,28.1222,28.1687,266540.0
2023-06-29 15:50:00,30.29,30.33,30.28,30.32,1008758.0,28.1594,28.1966,28.1501,28.1873,1008758.0
2023-06-30 09:30:00,30.5,30.58,30.44,30.55,230905.0,28.3546,28.429,28.2988,28.4011,230905.0
2023-06-30 09:40:00,30.55,30.59,30.49,30.59,185080.0,28.4011,28.4383,28.3453,28.4383,185080.0
2023-06-30 09:50:00,30.6,30.75,30.6,30.67,273267.0,28.4476,28.587,28.4476,28.5127,273267.0
2023-06-30 10:00:00,30.67,30.68,30.61,30.62,147712.0,28.5127,28.522,28.4569,28.4662,147712.0
2023-06-30 10:10:00,30.62,30.63,30.53,30.54,121724.0,28.4662,28.4755,28.3825,28.3918,121724.0
2023-06-30 10:20:00,30.54,30.6,30.52,30.58,98181.0,28.3918,28.4476,28.3732,28.429,98181.0
2023-06-30 10:30:00,30.58,30.6,30.52,30.55,130070.0,28.429,28.4476,28.3732,28.4011,130070.0
2023-06-30 10:40:00,30.55,30.58,30.49,30.5,107560.0,28.4011,28.429,28.3453,28.3546,107560.0
2023-06-30 10:50:00,30.5,30.62,30.49,30.61,118723.0,28.3546,28.4662,28.3453,28.4569,118723.0
2023-06-30 11:00:00,30.61,30.7,30.6,30.66,96473.0,28.4569,28.5405,28.4476,28.5034,96473.0
2023-06-30 11:10:00,30.66,30.7,30.64,30.66,91457.0,28.5034,28.5405,28.4848,28.5034,91457.0
2023-06-30 11:20:00,30.66,30.66,30.6,30.62,111476.0,28.5034,28.5034,28.4476,28.4662,111476.0
2023-06-30 11:30:00,30.62,30.66,30.58,30.64,87065.0,28.4662,28.5034,28.429,28.4848,87065.0
2023-06-30 11:40:00,30.63,30.66,30.59,30.63,102278.0,28.4755,28.5034,28.4383,28.4755,102278.0
2023-06-30 11:50:00,30.63,30.65,30.6,30.64,74737.0,28.4755,28.4941,28.4476,28.4848,74737.0
2023-06-30 12:00:00,30.65,30.66,30.62,30.65,100350.0,28.4941,28.5034,28.4662,28.4941,100350.0
2023-06-30 12:10:00,30.65,30.66,30.63,30.65,137322.0,28.4941,28.5034,28.4755,28.4941,137322.0
2023-06-30 12:20:00,30.65,30.7,30.63,30.67,128801.0,28.4941,28.5405,28.4755,28.5127,128801.0
2023-06-30 12:30:00,30.67,30.68,30.63,30.64,101601.0,28.5127,28.522,28.4755,28.4848,101601.0
2023-06-30 12:40:00,30.64,30.66,30.63,30.65,84440.0,28.4848,28.5034,28.4755,28.4941,84440.0
2023-06-30 12:50:00,30.65,30.73,30.64,30.7,194974.0,28.4941,28.5684,28.4848,28.5405,194974.0
2023-06-30 13:00:00,30.7,30.74,30.69,30.74,225943.0,28.5405,28.5777,28.5313,28.5777,225943.0
2023-06-30 13:10:00,30.74,30.74,30.71,30.74,97804.0,28.5777,28.5777,28.5498,28.5777,97804.0
2023-06-30 13:20:00,30.74,30.78,30.71,30.76,231163.0,28.5777,28.6149,28.5498,28.5963,231163.0
2023-06-30 13:30:00,30.76,30.77,30.73,30.74,244061.0,28.5963,28.6056,28.5684,28.5777,244061.0
2023-06-30 13:40:00,30.74,30.78,30.73,30.77,185520.0,28.5777,28.6149,28.5684,28.6056,185520.0
2023-06-30 13:50:00,30.76,30.76,30.71,30.75,176557.0,28.5963,28.5963,28.5498,28.587,176557.0
2023-06-30 14:00:00,30.75,30.77,30.73,30.75,131135.0,28.587,28.6056,28.5684,28.587,131135.0
2023-06-30 14:10:00,30.75,30.75,30.67,30.68,70640.0,28.587,28.587,28.5127,28.522,70640.0
2023-06-30 14:20:00,30.69,30.74,30.68,30.74,55062.0,28.5313,28.5777,28.522,28.5777,55062.0
2023-06-30 14:30:00,30.74,30.75,30.71,30.75,53290.0,28.5777,28.587,28.5498,28.587,53290.0
2023-06-30 14:40:00,30.75,30.75,30.71,30.73,91484.0,28.587,28.587,28.5498,28.5684,91484.0
2023-06-30 14:50:00,30.74,30.74,30.69,30.71,69662.0,28.5777,28.5777,28.5313,28.5498,69662.0
2023-06-30 15:00:00,30.71,30.73,30.67,30.69,157007.0,28.5498,28.5684,28.5127,28.5313,157007.0
2023-06-30 15:10:00,30.69,30.7,30.67,30.69,69295.0,28.5313,28.5405,28.5127,28.5313,69295.0
2023-06-30 15:20:00,30.7,30.71,30.67,30.7,126829.0,28.5405,28.5498,28.5127,28.5405,126829.0
2023-06-30 15:30:00,30.71,30.71,30.68,30.71,135555.0,28.5498,28.5498,28.522,28.5498,135555.0
2023-06-30 15:40:00,30.71,30.74,30.69,30.73,195591.0,28.5498,28.5777,28.5313,28.5684,195591.0
2023-06-30 15:50:00,30.74,30.78,30.7,30.71,694754.0,28.5777,28.6149,28.5405,28.5498,694754.0
2023-07-03 09:30:00,30.7,30.74,30.61,30.7,280706.0,28.5405,28.5777,28.4569,28.5405,280706.0
2023-07-03 09:40:00,30.7,30.73,30.64,30.66,201487.0,28.5405,28.5684,28.4848,28.5034,201487.0
2023-07-03 09:50:00,30.66,30.68,30.57,30.61,100264.0,28.5034,28.522,28.4197,28.4569,100264.0
2023-07-03 10:00:00,30.61,30.73,30.59,30.73,94291.0,28.4569,28.5684,28.4383,28.5684,94291.0
2023-07-03 10:10:00,30.73,30.79,30.71,30.73,117838.0,28.5684,28.6242,28.5498,28.5684,117838.0
2023-07-03 10:20:00,30.74,30.78,30.74,30.78,89225.0,28.5777,28.6149,28.5777,28.6149,89225.0
2023-07-03 10:30:00,30.78,30.85,30.76,30.84,76580.0,28.6149,28.68,28.5963,28.6707,76580.0
2023-07-03 10:40:00,30.84,30.87,30.78,30.8,44444.0,28.6707,28.6986,28.6149,28.6335,44444.0
2023-07-03 10:50:00,30.8,30.81,30.7,30.73,83192.0,28.6335,28.6428,28.5405,28.5684,83192.0
2023-07-03 11:00:00,30.73,30.78,30.7,30.73,66869.0,28.5684,28.6149,28.5405,28.5684,66869.0
2023-07-03 11:10:00,30.74,30.74,30.67,30.68,67372.0,28.5777,28.5777,28.5127,28.522,67372.0
2023-07-03 11:20:00,30.68,30.75,30.67,30.71,98301.0,28.522,28.587,28.5127,28.5498,98301.0
2023-07-03 11:30:00,30.71,30.73,30.67,30.7,178031.0,28.5498,28.5684,28.5127,28.5405,178031.0
2023-07-03 11:40:00,30.7,30.71,30.63,30.69,250536.0,28.5405,28.5498,28.4755,28.5313,250536.0
2023-07-03 11:50:00,30.7,30.75,30.69,30.72,131088.0,28.5405,28.587,28.5313,28.5591,131088.0
2023-07-03 12:00:00,30.72,30.75,30.7,30.73,91592.0,28.5591,28.587,28.5405,28.5684,91592.0
2023-07-03 12:10:00,30.72,30.74,30.7,30.7,82126.0,28.5591,28.5777,28.5405,28.5405,82126.0
2023-07-03 12:20:00,30.7,30.71,30.67,30.71,54685.0,28.5405,28.5498,28.5127,28.5498,54685.0
2023-07-03 12:30:00,30.71,30.75,30.69,30.74,187682.0,28.5498,28.587,28.5313,28.5777,187682.0
2023-07-03 12:40:00,30.73,30.74,30.71,30.73,134277.0,28.5684,28.5777,28.5498,28.5684,134277.0
2023-07-03 12:50:00,30.73,30.8,30.73,30.74,350980.0,28.5684,28.6335,28.5684,28.5777,350980.0
2023-07-05 09:30:00,30.52,30.58,30.4,30.5,284014.0,28.3732,28.429,28.2617,28.3546,284014.0
2023-07-05 09:40:00,30.49,30.55,30.45,30.51,111841.0,28.3453,28.4011,28.3081,28.3639,111841.0
2023-07-05 09:50:00,30.5,30.56,30.44,30.48,79062.0,28.3546,28.4104,28.2988,28.336,79062.0
2023-07-05 10:00:00,30.47,30.58,30.45,30.58,92663.0,28.3267,28.429,28.3081,28.429,92663.0
2023-07-05 10:10:00,30.56,30.61,30.55,30.58,72475.0,28.4104,28.4569,28.4011,28.429,72475.0
2023-07-05 10:20:00,30.58,30.63,30.57,30.59,63231.0,28.429,28.4755,28.4197,28.4383,63231.0
2023-07-05 10:30:00,30.59,30.66,30.57,30.58,62723.0,28.4383,28.5034,28.4197,28.429,62723.0
2023-07-05 10:40:00,30.58,30.61,30.51,30.53,40288.0,28.429,28.4569,28.3639,28.3825,40288.0
2023-07-05 10:50:00,30.53,30.66,30.52,30.64,76525.0,28.3825,28.5034,28.3732,28.4848,76525.0
2023-07-05 11:00:00,30.65,30.66,30.59,30.6,81501.0,28.4941,28.5034,28.4383,28.4476,81501.0
2023-07-05 11:10:00,30.6,30.64,30.58,30.61,50958.0,28.4476,28.4848,28.429,28.4569,50958.0
2023-07-05 11:20:00,30.61,30.69,30.6,30.68,52616.0,28.4569,28.5313,28.4476,28.522,52616.0
2023-07-05 11:30:00,30.69,30.71,30.64,30.65,103080.0,28.5313,28.5498,28.4848,28.4941,103080.0
2023-07-05 11:40:00,30.64,30.66,30.63,30.64,43788.0,28.4848,28.5034,28.4755,28.4848,43788.0
2023-07-05 11:50:00,30.64,30.65,30.6,30.63,55957.0,28.4848,28.4941,28.4476,28.4755,55957.0
2023-07-05 12:00:00,30.63,30.66,30.62,30.66,42542.0,28.4755,28.5034,28.4662,28.5034,42542.0
2023-07-05 12:10:00,30.65,30.65,30.59,30.6,37451.0,28.4941,28.4941,28.4383,28.4476,37451.0
2023-07-05 12:20:00,30.6,30.63,30.57,30.62,38374.0,28.4476,28.4755,28.4197,28.4662,38374.0
2023-07-05 12:30:00,30.62,30.62,30.52,30.58,121862.0,28.4662,28.4662,28.3732,28.429,121862.0
2023-07-05 12:40:00,30.57,30.59,30.55,30.55,44909.0,28.4197,28.4383,28.4011,28.4011,44909.0
2023-07-05 12:50:00,30.56,30.61,30.55,30.6,61001.0,28.4104,28.4569,28.4011,28.4476,61001.0
2023-07-05 13:00:00,30.6,30.6,30.57,30.59,31129.0,28.4476,28.4476,28.4197,28.4383,31129.0
2023-07-05 13:10:00,30.59,30.61,30.57,30.58,45319.0,28.4383,28.4569,28.4197,28.429,45319.0
2023-07-05 13:20:00,30.58,30.63,30.57,30.6,45545.0,28.429,28.4755,28.4197,28.4476,45545.0
2023-07-05 13:30:00,30.6,30.61,30.58,30.59,56855.0,28.4476,28.4569,28.429,28.4383,56855.0
2023-07-05 13:40:00,30.6,30.62,30.59,30.61,44972.0,28.4476,28.4662,28.4383,28.4569,44972.0
2023-07-05 13:50:00,30.62,30.62,30.6,30.62,31371.0,28.4662,28.4662,28.4476,28.4662,31371.0
2023-07-05 14:00:00,30.62,30.64,30.6,30.62,53304.0,28.4662,28.4848,28.4476,28.4662,53304.0
2023-07-05 14:10:00,30.62,30.63,30.55,30.56,80893.0,28.4662,28.4755,28.4011,28.4104,80893.0
2023-07-05 14:20:00,30.55,30.58,30.51,30.55,54179.0,28.4011,28.429,28.3639,28.4011,54179.0
2023-07-05 14:30:00,30.56,30.56,30.52,30.55,57363.0,28.4104,28.4104,28.3732,28.4011,57363.0
2023-07-05 14:40:00,30.55,30.57,30.53,30.55,68419.0,28.4011,28.4197,28.3825,28.4011,68419.0
2023-07-05 14:50:00,30.55,30.63,30.54,30.63,86677.0,28.4011,28.4755,28.3918,28.4755,86677.0
2023-07-05 15:00:00,30.63,30.64,30.6,30.63,83161.0,28.4755,28.4848,28.4476,28.4755,83161.0
2023-07-05 15:10:00,30.63,30.64,30.61,30.61,66958.0,28.4755,28.4848,28.4569,28.4569,66958.0
2023-07-05 15:20:00,30.61,30.66,30.61,30.65,104515.0,28.4569,28.5034,28.4569,28.4941,104515.0
2023-07-05 15:30:00,30.65,30.66,30.63,30.66,111145.0,28.4941,28.5034,28.4755,28.5034,111145.0
2023-07-05 15:40:00,30.65,30.7,30.65,30.7,227651.0,28.4941,28.5405,28.4941,28.5405,227651.0
2023-07-05 15:50:00,30.69,30.71,30.66,30.68,638146.0,28.5313,28.5498,28.5034,28.522,638146.0
2023-07-06 09:30:00,30.31,30.48,30.3,30.38,234750.0,28.178,28.336,28.1687,28.2431,234750.0
2023-07-06 09:40:00,30.38,30.4,30.24,30.39,96846.0,28.2431,28.2617,28.1129,28.2524,96846.0
2023-07-06 09:50:00,30.39,30.42,30.26,30.29,94342.0,28.2524,28.2802,28.1315,28.1594,94342.0
2023-07-06 10:00:00,30.29,30.3,30.24,30.29,72413.0,28.1594,28.1687,28.1129,28.1594,72413.0
2023-07-06 10:10:00,30.29,30.39,30.29,30.33,115491.0,28.1594,28.2524,28.1594,28.1966,115491.0
2023-07-06 10:20:00,30.33,30.37,30.31,30.36,101598.0,28.1966,28.2338,28.178,28.2245,101598.0
2023-07-06 10:30:00,30.36,30.39,30.3,30.36,104866.0,28.2245,28.2524,28.1687,28.2245,104866.0
2023-07-06 10:40:00,30.35,30.4,30.34,30.39,72004.0,28.2152,28.2617,28.2059,28.2524,72004.0
2023-07-06 10:50:00,30.39,30.4,30.3,30.34,73923.0,28.2524,28.2617,28.1687,28.2059,73923.0
2023-07-06 11:00:00,30.34,30.39,30.33,30.38,76655.0,28.2059,28.2524,28.1966,28.2431,76655.0
2023-07-06 11:10:00,30.38,30.39,30.3,30.37,59440.0,28.2431,28.2524,28.1687,28.2338,59440.0
2023-07-06 11:20:00,30.37,30.43,30.33,30.43,42907.0,28.2338,28.2895,28.1966,28.2895,42907.0
2023-07-06 11:30:00,30.42,30.49,30.42,30.44,91966.0,28.2802,28.3453,28.2802,28.2988,91966.0
2023-07-06 11:40:00,30.44,30.54,30.43,30.54,165517.0,28.2988,28.3918,28.2895,28.3918,165517.0
2023-07-06 11:50:00,30.54,30.55,30.49,30.54,74796.0,28.3918,28.4011,28.3453,28.3918,74796.0
2023-07-06 12:00:00,30.55,30.56,30.49,30.52,83889.0,28.4011,28.4104,28.3453,28.3732,83889.0
2023-07-06 12:10:00,30.51,30.52,30.47,30.49,43305.0,28.3639,28.3732,28.3267,28.3453,43305.0
2023-07-06 12:20:00,30.49,30.53,30.47,30.52,48571.0,28.3453,28.3825,28.3267,28.3732,48571.0
2023-07-06 12:30:00,30.52,30.54,30.49,30.51,53437.0,28.3732,28.3918,28.3453,28.3639,53437.0
2023-07-06 12:40:00,30.51,30.55,30.5,30.55,22160.0,28.3639,28.4011,28.3546,28.4011,22160.0
2023-07-06 12:50:00,30.55,30.57,30.54,30.56,43844.0,28.4011,28.4197,28.3918,28.4104,43844.0
2023-07-06 13:00:00,30.57,30.59,30.54,30.58,49957.0,28.4197,28.4383,28.3918,28.429,49957.0
2023-07-06 13:10:00,30.58,30.6,30.57,30.58,43308.0,28.429,28.4476,28.4197,28.429,43308.0
2023-07-06 13:20:00,30.58,30.62,30.57,30.62,38638.0,28.429,28.4662,28.4197,28.4662,38638.0
2023-07-06 13:30:00,30.62,30.64,30.59,30.63,52124.0,28.4662,28.4848,28.4383,28.4755,52124.0
2023-07-06 13:40:00,30.64,30.66,30.62,30.64,53434.0,28.4848,28.5034,28.4662,28.4848,53434.0
2023-07-06 13:50:00,30.64,30.66,30.62,30.66,40916.0,28.4848,28.5034,28.4662,28.5034,40916.0
2023-07-06 14:00:00,30.66,30.67,30.64,30.67,48259.0,28.5034,28.5127,28.4848,28.5127,48259.0
2023-07-06 14:10:00,30.67,30.67,30.63,30.66,35321.0,28.5127,28.5127,28.4755,28.5034,35321.0
2023-07-06 14:20:00,30.66,30.66,30.63,30.63,43454.0,28.5034,28.5034,28.4755,28.4755,43454.0
2023-07-06 14:30:00,30.64,30.67,30.63,30.67,70879.0,28.4848,28.5127,28.4755,28.5127,70879.0
2023-07-06 14:40:00,30.66,30.72,30.65,30.71,154155.0,28.5034,28.5591,28.4941,28.5498,154155.0
2023-07-06 14:50:00,30.71,30.73,30.68,30.73,95824.0,28.5498,28.5684,28.522,28.5684,95824.0
2023-07-06 15:00:00,30.73,30.74,30.7,30.71,83654.0,28.5684,28.5777,28.5405,28.5498,83654.0
2023-07-06 15:10:00,30.71,30.72,30.67,30.72,73717.0,28.5498,28.5591,28.5127,28.5591,73717.0
2023-07-06 15:20:00,30.72,30.74,30.71,30.74,96846.0,28.5591,28.5777,28.5498,28.5777,96846.0
2023-07-06 15:30:00,30.74,30.8,30.72,30.78,200599.0,28.5777,28.6335,28.5591,28.6149,200599.0
2023-07-06 15:40:00,30.79,30.8,30.76,30.8,247373.0,28.6242,28.6335,28.5963,28.6335,247373.0
2023-07-06 15:50:00,30.8,30.91,30.79,30.9,1053533.0,28.6335,28.7358,28.6242,28.7265,1053533.0
2023-07-07 09:30:00,30.99,31.16,30.99,31.08,222021.0,28.8102,28.9682,28.8102,28.8938,222021.0
2023-07-07 09:40:00,31.06,31.09,30.95,31.0,133932.0,28.8752,28.9031,28.773,28.8194,133932.0
2023-07-07 09:50:00,31.01,31.15,31.01,31.1,104969.0,28.8287,28.9589,28.8287,28.9124,104969.0
2023-07-07 10:00:00,31.1,31.14,31.03,31.07,170326.0,28.9124,28.9496,28.8473,28.8845,170326.0
2023-07-07 10:10:00,31.08,31.08,30.95,31.02,87079.0,28.8938,28.8938,28.773,28.838,87079.0
2023-07-07 10:20:00,31.02,31.05,30.98,30.99,68543.0,28.838,28.8659,28.8009,28.8102,68543.0
2023-07-07 10:30:00,30.98,31.06,30.94,31.05,93977.0,28.8009,28.8752,28.7637,28.8659,93977.0
2023-07-07 10:40:00,31.05,31.13,31.04,31.12,69176.0,28.8659,28.9403,28.8566,28.931,69176.0
2023-07-07 10:50:00,31.11,31.14,31.09,31.13,83074.0,28.9217,28.9496,28.9031,28.9403,83074.0
2023-07-07 11:00:00,31.12,31.19,31.11,31.18,88200.0,28.931,28.9961,28.9217,28.9868,88200.0
2023-07-07 11:10:00,31.18,31.19,31.14,31.17,52006.0,28.9868,28.9961,28.9496,28.9775,52006.0
2023-07-07 11:20:00,31.16,31.2,31.15,31.17,55110.0,28.9682,29.0054,28.9589,28.9775,55110.0
2023-07-07 11:30:00,31.16,31.23,31.15,31.2,81814.0,28.9682,29.0333,28.9589,29.0054,81814.0
2023-07-07 11:40:00,31.19,31.2,31.15,31.2,56512.0,28.9961,29.0054,28.9589,29.0054,56512.0
2023-07-07 11:50:00,31.19,31.24,31.19,31.24,110654.0,28.9961,29.0426,28.9961,29.0426,110654.0
2023-07-07 12:00:00,31.23,31.28,31.22,31.23,93569.0,29.0333,29.0798,29.024,29.0333,93569.0
2023-07-07 12:10:00,31.22,31.27,31.21,31.26,55705.0,29.024,29.0705,29.0147,29.0612,55705.0
2023-07-07 12:20:00,31.25,31.3,31.23,31.29,98665.0,29.0519,29.0983,29.0333,29.089,98665.0
2023-07-07 12:30:00,31.29,31.36,31.26,31.32,152929.0,29.089,29.1541,29.0612,29.1169,152929.0
2023-07-07 12:40:00,31.32,31.38,31.32,31.35,87163.0,29.1169,29.1727,29.1169,29.1448,87163.0
2023-07-07 12:50:00,31.34,31.37,31.33,31.37,38383.0,29.1355,29.1634,29.1262,29.1634,38383.0
2023-07-07 13:00:00,31.36,31.41,31.35,31.38,73571.0,29.1541,29.2006,29.1448,29.1727,73571.0
2023-07-07 13:10:00,31.39,31.4,31.37,31.38,59400.0,29.182,29.1913,29.1634,29.1727,59400.0
2023-07-07 13:20:00,31.39,31.39,31.36,31.38,63112.0,29.182,29.182,29.1541,29.1727,63112.0
2023-07-07 13:30:00,31.38,31.38,31.28,31.29,117389.0,29.1727,29.1727,29.0798,29.089,117389.0
2023-07-07 13:40:00,31.29,31.3,31.27,31.29,69202.0,29.089,29.0983,29.0705,29.089,69202.0
2023-07-07 13:50:00,31.28,31.3,31.24,31.26,69516.0,29.0798,29.0983,29.0426,29.0612,69516.0
2023-07-07 14:00:00,31.27,31.27,31.23,31.23,57070.0,29.0705,29.0705,29.0333,29.0333,57070.0
2023-07-07 14:10:00,31.24,31.25,31.22,31.25,63029.0,29.0426,29.0519,29.024,29.0519,63029.0
2023-07-07 14:20:00,31.24,31.28,31.23,31.27,93535.0,29.0426,29.0798,29.0333,29.0705,93535.0
2023-07-07 14:30:00,31.27,31.27,31.24,31.25,68904.0,29.0705,29.0705,29.0426,29.0519,68904.0
2023-07-07 14:40:00,31.25,31.27,31.23,31.23,57752.0,29.0519,29.0705,29.0333,29.0333,57752.0
2023-07-07 14:50:00,31.23,31.25,31.21,31.23,79659.0,29.0333,29.0519,29.0147,29.0333,79659.0
2023-07-07 15:00:00,31.22,31.24,31.22,31.23,77732.0,29.024,29.0426,29.024,29.0333,77732.0
2023-07-07 15:10:00,31.23,31.26,31.19,31.21,103955.0,29.0333,29.0612,28.9961,29.0147,103955.0
2023-07-07 15:20:00,31.2,31.23,31.18,31.22,148108.0,29.0054,29.0333,28.9868,29.024,148108.0
2023-07-07 15:30:00,31.23,31.25,31.21,31.23,194486.0,29.0333,29.0519,29.0147,29.0333,194486.0
2023-07-07 15:40:00,31.23,31.23,31.14,31.14,358001.0,29.0333,29.0333,28.9496,28.9496,358001.0
2023-07-07 15:50:00,31.15,31.16,31.07,31.14,904476.0,28.9589,28.9682,28.8845,28.9496,904476.0
2023-07-10 09:30:00,31.13,31.25,31.03,31.24,207321.0,28.9403,29.0519,28.8473,29.0426,207321.0
2023-07-10 09:40:00,31.25,31.37,31.22,31.37,73038.0,29.0519,29.1634,29.024,29.1634,73038.0
2023-07-10 09:50:00,31.37,31.43,31.34,31.42,74791.0,29.1634,29.2192,29.1355,29.2099,74791.0
2023-07-10 10:00:00,31.42,31.43,31.37,31.42,68005.0,29.2099,29.2192,29.1634,29.2099,68005.0
2023-07-10 10:10:00,31.41,31.43,31.34,31.35,83894.0,29.2006,29.2192,29.1355,29.1448,83894.0
2023-07-10 10:20:00,31.35,31.4,31.33,31.34,54517.0,29.1448,29.1913,29.1262,29.1355,54517.0
2023-07-10 10:30:00,31.34,31.4,31.27,31.4,94644.0,29.1355,29.1913,29.0705,29.1913,94644.0
2023-07-10 10:40:00,31.4,31.48,31.37,31.46,95242.0,29.1913,29.2657,29.1634,29.2471,95242.0
2023-07-10 10:50:00,31.46,31.48,31.41,31.47,84682.0,29.2471,29.2657,29.2006,29.2564,84682.0
2023-07-10 11:00:00,31.46,31.48,31.4,31.44,61018.0,29.2471,29.2657,29.1913,29.2285,61018.0
2023-07-10 11:10:00,31.44,31.45,31.4,31.43,51198.0,29.2285,29.2378,29.1913,29.2192,51198.0
2023-07-10 11:20:00,31.43,31.48,31.41,31.47,60772.0,29.2192,29.2657,29.2006,29.2564,60772.0
2023-07-10 11:30:00,31.48,31.49,31.43,31.44,59062.0,29.2657,29.275,29.2192,29.2285,59062.0
2023-07-10 11:40:00,31.44,31.48,31.4,31.47,47346.0,29.2285,29.2657,29.1913,29.2564,47346.0
2023-07-10 11:50:00,31.46,31.48,31.45,31.47,43676.0,29.2471,29.2657,29.2378,29.2564,43676.0
2023-07-10 12:00:00,31.47,31.47,31.41,31.43,62838.0,29.2564,29.2564,29.2006,29.2192,62838.0
2023-07-10 12:10:00,31.43,31.45,31.41,31.45,61342.0,29.2192,29.2378,29.2006,29.2378,61342.0
2023-07-10 12:20:00,31.45,31.49,31.44,31.49,72319.0,29.2378,29.275,29.2285,29.275,72319.0
2023-07-10 12:30:00,31.49,31.51,31.47,31.49,62535.0,29.275,29.2936,29.2564,29.275,62535.0
2023-07-10 12:40:00,31.49,31.51,31.47,31.48,49140.0,29.275,29.2936,29.2564,29.2657,49140.0
2023-07-10 12:50:00,31.48,31.48,31.41,31.44,48324.0,29.2657,29.2657,29.2006,29.2285,48324.0
2023-07-10 13:00:00,31.45,31.48,31.44,31.47,44030.0,29.2378,29.2657,29.2285,29.2564,44030.0
2023-07-10 13:10:00,31.48,31.49,31.44,31.46,39772.0,29.2657,29.275,29.2285,29.2471,39772.0
2023-07-10 13:20:00,31.46,31.47,31.42,31.45,49334.0,29.2471,29.2564,29.2099,29.2378,49334.0
2023-07-10 13:30:00,31.45,31.46,31.42,31.44,60517.0,29.2378,29.2471,29.2099,29.2285,60517.0
2023-07-10 13:40:00,31.44,31.44,31.41,31.42,52247.0,29.2285,29.2285,29.2006,29.2099,52247.0
2023-07-10 13:50:00,31.42,31.45,31.41,31.44,53314.0,29.2099,29.2378,29.2006,29.2285,53314.0
2023-07-10 14:00:00,31.43,31.44,31.4,31.41,77942.0,29.2192,29.2285,29.1913,29.2006,77942.0
2023-07-10 14:10:00,31.42,31.44,31.4,31.41,53678.0,29.2099,29.2285,29.1913,29.2006,53678.0
2023-07-10 14:20:00,31.42,31.46,31.41,31.43,81883.0,29.2099,29.2471,29.2006,29.2192,81883.0
2023-07-10 14:30:00,31.43,31.52,31.41,31.49,135819.0,29.2192,29.3029,29.2006,29.275,135819.0
2023-07-10 14:40:00,31.48,31.51,31.47,31.47,74540.0,29.2657,29.2936,29.2564,29.2564,74540.0
2023-07-10 14:50:00,31.48,31.51,31.47,31.5,57098.0,29.2657,29.2936,29.2564,29.2843,57098.0
2023-07-10 15:00:00,31.5,31.5,31.46,31.48,66322.0,29.2843,29.2843,29.2471,29.2657,66322.0
2023-07-10 15:10:00,31.48,31.5,31.45,31.48,72645.0,29.2657,29.2843,29.2378,29.2657,72645.0
2023-07-10 15:20:00,31.48,31.49,31.44,31.45,138488.0,29.2657,29.275,29.2285,29.2378,138488.0
2023-07-10 15:30:00,31.44,31.47,31.41,31.44,165811.0,29.2285,29.2564,29.2006,29.2285,165811.0
2023-07-10 15:40:00,31.44,31.44,31.4,31.42,239130.0,29.2285,29.2285,29.1913,29.2099,239130.0
2023-07-10 15:50:00,31.42,31.54,31.4,31.54,672834.0,29.2099,29.3215,29.1913,29.3215,672834.0
2023-07-11 09:30:00,32.47,32.86,32.29,32.79,989852.0,30.186,30.5486,30.0187,30.4835,989852.0
2023-07-11 09:40:00,32.8,32.96,32.68,32.92,594056.0,30.4928,30.6416,30.3813,30.6044,594056.0
2023-07-11 09:50:00,32.92,33.26,32.9,33.25,508904.0,30.6044,30.9205,30.5858,30.9112,508904.0
2023-07-11 10:00:00,33.26,33.34,33.08,33.34,602161.0,30.9205,30.9949,30.7531,30.9949,602161.0
2023-07-11 10:10:00,33.34,33.37,33.18,33.3,327875.0,30.9949,31.0227,30.8461,30.9577,327875.0
2023-07-11 10:20:00,33.3,33.32,33.16,33.29,344209.0,30.9577,30.9763,30.8275,30.9484,344209.0
2023-07-11 10:30:00,33.29,33.5,33.26,33.5,290839.0,30.9484,31.1436,30.9205,31.1436,290839.0
2023-07-11 10:40:00,33.5,33.75,33.49,33.62,518958.0,31.1436,31.376,31.1343,31.2552,518958.0
2023-07-11 10:50:00,33.62,33.63,33.52,33.58,181894.0,31.2552,31.2645,31.1622,31.218,181894.0
2023-07-11 11:00:00,33.59,33.61,33.49,33.52,164969.0,31.2273,31.2459,31.1343,31.1622,164969.0
2023-07-11 11:10:00,33.51,33.54,33.33,33.35,218127.0,31.1529,31.1808,30.9856,31.0041,218127.0
2023-07-11 11:20:00,33.34,33.36,33.2,33.25,404576.0,30.9949,31.0134,30.8647,30.9112,404576.0
2023-07-11 11:30:00,33.24,33.36,33.23,33.32,247218.0,30.9019,31.0134,30.8926,30.9763,247218.0
2023-07-11 11:40:00,33.32,33.32,33.24,33.27,251122.0,30.9763,30.9763,30.9019,30.9298,251122.0
2023-07-11 11:50:00,33.27,33.32,33.23,33.32,293012.0,30.9298,30.9763,30.8926,30.9763,293012.0
2023-07-11 12:00:00,33.32,33.32,33.25,33.25,285242.0,30.9763,30.9763,30.9112,30.9112,285242.0
2023-07-11 12:10:00,33.26,33.29,33.23,33.27,139298.0,30.9205,30.9484,30.8926,30.9298,139298.0
2023-07-11 12:20:00,33.28,33.3,33.18,33.24,177865.0,30.9391,30.9577,30.8461,30.9019,177865.0
2023-07-11 12:30:00,33.25,33.3,33.24,33.27,143297.0,30.9112,30.9577,30.9019,30.9298,143297.0
2023-07-11 12:40:00,33.28,33.31,33.23,33.23,86744.0,30.9391,30.967,30.8926,30.8926,86744.0
2023-07-11 12:50:00,33.23,33.26,33.19,33.21,76548.0,30.8926,30.9205,30.8554,30.874,76548.0
2023-07-11 13:00:00,33.22,33.24,33.2,33.23,114334.0,30.8833,30.9019,30.8647,30.8926,114334.0
2023-07-11 13:10:00,33.23,33.23,33.15,33.21,110107.0,30.8926,30.8926,30.8182,30.874,110107.0
2023-07-11 13:20:00,33.2,33.21,33.18,33.2,71015.0,30.8647,30.874,30.8461,30.8647,71015.0
2023-07-11 13:30:00,33.2,33.22,33.16,33.2,103715.0,30.8647,30.8833,30.8275,30.8647,103715.0
2023-07-11 13:40:00,33.2,33.21,33.12,33.18,84643.0,30.8647,30.874,30.7903,30.8461,84643.0
2023-07-11 13:50:00,33.17,33.2,33.17,33.19,65892.0,30.8368,30.8647,30.8368,30.8554,65892.0
2023-07-11 14:00:00,33.19,33.23,33.17,33.19,86540.0,30.8554,30.8926,30.8368,30.8554,86540.0
2023-07-11 14:10:00,33.19,33.25,33.17,33.23,124367.0,30.8554,30.9112,30.8368,30.8926,124367.0
2023-07-11 14:20:00,33.22,33.25,33.19,33.25,61162.0,30.8833,30.9112,30.8554,30.9112,61162.0
2023-07-11 14:30:00,33.24,33.27,33.22,33.25,79807.0,30.9019,30.9298,30.8833,30.9112,79807.0
2023-07-11 14:40:00,33.25,33.35,33.24,33.31,145650.0,30.9112,31.0041,30.9019,30.967,145650.0
2023-07-11 14:50:00,33.32,33.34,33.27,33.32,164686.0,30.9763,30.9949,30.9298,30.9763,164686.0
2023-07-11 15:00:00,33.32,33.33,33.25,33.26,118707.0,30.9763,30.9856,30.9112,30.9205,118707.0
2023-07-11 15:10:00,33.26,33.32,33.21,33.32,330113.0,30.9205,30.9763,30.874,30.9763,330113.0
2023-07-11 15:20:00,33.32,33.34,33.26,33.28,212214.0,30.9763,30.9949,30.9205,30.9391,212214.0
2023-07-11 15:30:00,33.28,33.39,33.25,33.39,282729.0,30.9391,31.0413,30.9112,31.0413,282729.0
2023-07-11 15:40:00,33.39,33.47,33.37,33.47,450145.0,31.0413,31.1157,31.0227,31.1157,450145.0
2023-07-11 15:50:00,33.48,33.49,33.42,33.44,1143737.0,31.125,31.1343,31.0692,31.0878,1143737.0
2023-07-12 09:30:00,33.78,33.83,33.53,33.62,332270.0,31.4039,31.4504,31.1715,31.2552,332270.0
2023-07-12 09:40:00,33.62,33.9,33.6,33.86,263235.0,31.2552,31.5155,31.2366,31.4783,263235.0
2023-07-12 09:50:00,33.87,33.88,33.64,33.66,124986.0,31.4876,31.4969,31.2737,31.2923,124986.0
2023-07-12 10:00:00,33.67,33.7,33.57,33.61,130154.0,31.3016,31.3295,31.2087,31.2459,130154.0
2023-07-12 10:10:00,33.61,33.67,33.57,33.66,192192.0,31.2459,31.3016,31.2087,31.2923,192192.0
2023-07-12 10:20:00,33.66,33.66,33.54,33.57,126745.0,31.2923,31.2923,31.1808,31.2087,126745.0
2023-07-12 10:30:00,33.57,33.59,33.43,33.45,158465.0,31.2087,31.2273,31.0785,31.0971,158465.0
2023-07-12 10:40:00,33.45,33.47,33.36,33.36,119729.0,31.0971,31.1157,31.0134,31.0134,119729.0
2023-07-12 10:50:00,33.36,33.44,33.36,33.41,184217.0,31.0134,31.0878,31.0134,31.0599,184217.0
2023-07-12 11:00:00,33.41,33.49,33.36,33.37,119722.0,31.0599,31.1343,31.0134,31.0227,119722.0
2023-07-12 11:10:00,33.37,33.42,33.35,33.39,78463.0,31.0227,31.0692,31.0041,31.0413,78463.0
2023-07-12 11:20:00,33.39,33.4,33.33,33.37,105778.0,31.0413,31.0506,30.9856,31.0227,105778.0
2023-07-12 11:30:00,33.37,33.43,33.35,33.37,85360.0,31.0227,31.0785,31.0041,31.0227,85360.0
2023-07-12 11:40:00,33.37,33.37,33.29,33.32,114298.0,31.0227,31.0227,30.9484,30.9763,114298.0
2023-07-12 11:50:00,33.32,33.34,33.17,33.18,177583.0,30.9763,30.9949,30.8368,30.8461,177583.0
2023-07-12 12:00:00,33.18,33.22,33.14,33.19,104262.0,30.8461,30.8833,30.8089,30.8554,104262.0
2023-07-12 12:10:00,33.18,33.22,33.16,33.22,126811.0,30.8461,30.8833,30.8275,30.8833,126811.0
2023-07-12 12:20:00,33.22,33.25,33.17,33.21,238404.0,30.8833,30.9112,30.8368,30.874,238404.0
2023-07-12 12:30:00,33.2,33.24,33.18,33.23,115361.0,30.8647,30.9019,30.8461,30.8926,115361.0
2023-07-12 12:40:00,33.24,33.28,33.2,33.24,83445.0,30.9019,30.9391,30.8647,30.9019,83445.0
2023-07-12 12:50:00,33.23,33.25,33.15,33.16,71052.0,30.8926,30.9112,30.8182,30.8275,71052.0
2023-07-12 13:00:00,33.17,33.19,33.11,33.11,125976.0,30.8368,30.8554,30.781,30.781,125976.0
2023-07-12 13:10:00,33.11,33.15,33.1,33.13,126948.0,30.781,30.8182,30.7717,30.7996,126948.0
2023-07-12 13:20:00,33.13,33.15,33.1,33.14,101516.0,30.7996,30.8182,30.7717,30.8089,101516.0
2023-07-12 13:30:00,33.13,33.14,33.07,33.08,103100.0,30.7996,30.8089,30.7438,30.7531,103100.0
2023-07-12 13:40:00,33.08,33.18,33.08,33.18,132000.0,30.7531,30.8461,30.7531,30.8461,132000.0
2023-07-12 13:50:00,33.18,33.2,33.1,33.12,103820.0,30.8461,30.8647,30.7717,30.7903,103820.0
2023-07-12 14:00:00,33.11,33.15,33.09,33.13,56143.0,30.781,30.8182,30.7624,30.7996,56143.0
2023-07-12 14:10:00,33.12,33.15,33.1,33.11,56995.0,30.7903,30.8182,30.7717,30.781,56995.0
2023-07-12 14:20:00,33.1,33.14,33.06,33.09,88222.0,30.7717,30.8089,30.7345,30.7624,88222.0
2023-07-12 14:30:00,33.09,33.14,33.09,33.11,102962.0,30.7624,30.8089,30.7624,30.781,102962.0
2023-07-12 14:40:00,33.1,33.1,33.03,33.05,97380.0,30.7717,30.7717,30.7067,30.7252,97380.0
2023-07-12 14:50:00,33.05,33.07,33.03,33.04,87842.0,30.7252,30.7438,30.7067,30.716,87842.0
2023-07-12 15:00:00,33.04,33.07,33.0,33.02,98183.0,30.716,30.7438,30.6788,30.6974,98183.0
2023-07-12 15:10:00,33.01,33.04,32.97,32.99,120819.0,30.6881,30.716,30.6509,30.6695,120819.0
2023-07-12 15:20:00,32.99,33.0,32.9,32.93,154339.0,30.6695,30.6788,30.5858,30.6137,154339.0
2023-07-12 15:30:00,32.93,32.98,32.92,32.97,142093.0,30.6137,30.6602,30.6044,30.6509,142093.0
2023-07-12 15:40:00,32.97,32.98,32.93,32.94,236273.0,30.6509,30.6602,30.6137,30.623,236273.0
2023-07-12 15:50:00,32.94,32.94,32.89,32.9,756375.0,30.623,30.623,30.5765,30.5858,756375.0
2023-07-13 09:30:00,33.09,33.23,33.08,33.17,179914.0,30.7624,30.8926,30.7531,30.8368,179914.0
2023-07-13 09:40:00,33.18,33.28,33.12,33.26,67779.0,30.8461,30.9391,30.7903,30.9205,67779.0
2023-07-13 09:50:00,33.25,33.31,33.22,33.29,68017.0,30.9112,30.967,30.8833,30.9484,68017.0
2023-07-13 10:00:00,33.29,33.29,33.22,33.27,51340.0,30.9484,30.9484,30.8833,30.9298,51340.0
2023-07-13 10:10:00,33.27,33.29,33.24,33.27,77673.0,30.9298,30.9484,30.9019,30.9298,77673.0
2023-07-13 10:20:00,33.27,33.34,33.22,33.32,65248.0,30.9298,30.9949,30.8833,30.9763,65248.0
2023-07-13 10:30:00,33.32,33.44,33.32,33.38,98992.0,30.9763,31.0878,30.9763,31.032,98992.0
2023-07-13 10:40:00,33.38,33.38,33.32,33.34,62540.0,31.032,31.032,30.9763,30.9949,62540.0
2023-07-13 10:50:00,33.34,33.36,33.3,33.36,47293.0,30.9949,31.0134,30.9577,31.0134,47293.0
2023-07-13 11:00:00,33.36,33.37,33.32,33.33,58413.0,31.0134,31.0227,30.9763,30.9856,58413.0
2023-07-13 11:10:00,33.33,33.34,33.28,33.31,80229.0,30.9856,30.9949,30.9391,30.967,80229.0
2023-07-13 11:20:00,33.3,33.4,33.29,33.39,72214.0,30.9577,31.0506,30.9484,31.0413,72214.0
2023-07-13 11:30:00,33.38,33.39,33.34,33.39,30532.0,31.032,31.0413,30.9949,31.0413,30532.0
2023-07-13 11:40:00,33.39,33.46,33.37,33.44,51872.0,31.0413,31.1064,31.0227,31.0878,51872.0
2023-07-13 11:50:00,33.43,33.46,33.41,33.45,40483.0,31.0785,31.1064,31.0599,31.0971,40483.0
2023-07-13 12:00:00,33.45,33.47,33.41,33.41,36385.0,31.0971,31.1157,31.0599,31.0599,36385.0
2023-07-13 12:10:00,33.41,33.47,33.39,33.45,44053.0,31.0599,31.1157,31.0413,31.0971,44053.0
2023-07-13 12:20:00,33.45,33.46,33.42,33.45,32776.0,31.0971,31.1064,31.0692,31.0971,32776.0
2023-07-13 12:30:00,33.44,33.47,33.43,33.45,54019.0,31.0878,31.1157,31.0785,31.0971,54019.0
2023-07-13 12:40:00,33.45,33.47,33.39,33.41,42082.0,31.0971,31.1157,31.0413,31.0599,42082.0
2023-07-13 12:50:00,33.41,33.43,33.39,33.43,39307.0,31.0599,31.0785,31.0413,31.0785,39307.0
2023-07-13 13:00:00,33.43,33.44,33.41,33.43,42036.0,31.0785,31.0878,31.0599,31.0785,42036.0
2023-07-13 13:10:00,33.42,33.48,33.42,33.46,42249.0,31.0692,31.125,31.0692,31.1064,42249.0
2023-07-13 13:20:00,33.45,33.48,33.43,33.44,64838.0,31.0971,31.125,31.0785,31.0878,64838.0
2023-07-13 13:30:00,33.43,33.46,33.42,33.44,61987.0,31.0785,31.1064,31.0692,31.0878,61987.0
2023-07-13 13:40:00,33.44,33.46,33.44,33.45,46056.0,31.0878,31.1064,31.0878,31.0971,46056.0
2023-07-13 13:50:00,33.45,33.46,33.43,33.45,65041.0,31.0971,31.1064,31.0785,31.0971,65041.0
2023-07-13 14:00:00,33.45,33.5,33.44,33.47,41369.0,31.0971,31.1436,31.0878,31.1157,41369.0
2023-07-13 14:10:00,33.48,33.5,33.46,33.48,44267.0,31.125,31.1436,31.1064,31.125,44267.0
2023-07-13 14:20:00,33.48,33.49,33.45,33.49,62502.0,31.125,31.1343,31.0971,31.1343,62502.0
2023-07-13 14:30:00,33.48,33.51,33.47,33.48,207273.0,31.125,31.1529,31.1157,31.125,207273.0
2023-07-13 14:40:00,33.49,33.53,33.48,33.52,48742.0,31.1343,31.1715,31.125,31.1622,48742.0
2023-07-13 14:50:00,33.53,33.55,33.51,33.54,52245.0,31.1715,31.1901,31.1529,31.1808,52245.0
2023-07-13 15:00:00,33.54,33.56,33.53,33.55,74332.0,31.1808,31.1994,31.1715,31.1901,74332.0
2023-07-13 15:10:00,33.55,33.59,33.54,33.55,93666.0,31.1901,31.2273,31.1808,31.1901,93666.0
2023-07-13 15:20:00,33.55,33.58,33.53,33.55,86418.0,31.1901,31.218,31.1715,31.1901,86418.0
2023-07-13 15:30:00,33.55,33.55,33.49,33.5,155161.0,31.1901,31.1901,31.1343,31.1436,155161.0
2023-07-13 15:40:00,33.51,33.55,33.5,33.54,182198.0,31.1529,31.1901,31.1436,31.1808,182198.0
2023-07-13 15:50:00,33.53,33.59,33.53,33.55,351062.0,31.1715,31.2273,31.1715,31.1901,351062.0
2023-07-14 09:30:00,33.4,33.41,33.3,33.34,103133.0,31.0506,31.0599,30.9577,30.9949,103133.0
2023-07-14 09:40:00,33.34,33.35,33.24,33.3,42363.0,30.9949,31.0041,30.9019,30.9577,42363.0
2023-07-14 09:50:00,33.31,33.31,33.19,33.22,82350.0,30.967,30.967,30.8554,30.8833,82350.0
2023-07-14 10:00:00,33.21,33.21,33.08,33.12,125872.0,30.874,30.874,30.7531,30.7903,125872.0
2023-07-14 10:10:00,33.12,33.18,33.08,33.16,99755.0,30.7903,30.8461,30.7531,30.8275,99755.0
2023-07-14 10:20:00,33.16,33.18,33.07,33.07,59225.0,30.8275,30.8461,30.7438,30.7438,59225.0
2023-07-14 10:30:00,33.08,33.11,32.97,33.06,81190.0,30.7531,30.781,30.6509,30.7345,81190.0
2023-07-14 10:40:00,33.07,33.09,32.94,32.95,66077.0,30.7438,30.7624,30.623,30.6323,66077.0
2023-07-14 10:50:00,32.94,32.97,32.91,32.95,121888.0,30.623,30.6509,30.5951,30.6323,121888.0
2023-07-14 11:00:00,32.95,32.98,32.91,32.92,134759.0,30.6323,30.6602,30.5951,30.6044,134759.0
2023-07-14 11:10:00,32.91,32.96,32.91,32.95,79945.0,30.5951,30.6416,30.5951,30.6323,79945.0
2023-07-14 11:20:00,32.95,33.0,32.94,32.95,73063.0,30.6323,30.6788,30.623,30.6323,73063.0
2023-07-14 11:30:00,32.96,32.99,32.94,32.98,62059.0,30.6416,30.6695,30.623,30.6602,62059.0
2023-07-14 11:40:00,32.97,32.97,32.9,32.91,58571.0,30.6509,30.6509,30.5858,30.5951,58571.0
2023-07-14 11:50:00,32.91,32.95,32.88,32.94,50517.0,30.5951,30.6323,30.5672,30.623,50517.0
2023-07-14 12:00:00,32.94,32.94,32.87,32.87,86431.0,30.623,30.623,30.5579,30.5579,86431.0
2023-07-14 12:10:00,32.86,32.88,32.83,32.87,42527.0,30.5486,30.5672,30.5207,30.5579,42527.0
2023-07-14 12:20:00,32.87,32.87,32.82,32.84,42162.0,30.5579,30.5579,30.5114,30.53,42162.0
2023-07-14 12:30:00,32.84,32.88,32.81,32.84,39751.0,30.53,30.5672,30.5021,30.53,39751.0
2023-07-14 12:40:00,32.84,32.86,32.8,32.84,38272.0,30.53,30.5486,30.4928,30.53,38272.0
2023-07-14 12:50:00,32.84,32.84,32.78,32.79,33885.0,30.53,30.53,30.4742,30.4835,33885.0
2023-07-14 13:00:00,32.8,32.8,32.7,32.73,64998.0,30.4928,30.4928,30.3999,30.4278,64998.0
2023-07-14 13:10:00,32.72,32.78,32.72,32.75,44805.0,30.4185,30.4742,30.4185,30.4464,44805.0
2023-07-14 13:20:00,32.74,32.77,32.71,32.76,35511.0,30.4371,30.4649,30.4092,30.4556,35511.0
2023-07-14 13:30:00,32.76,32.9,32.75,32.88,90835.0,30.4556,30.5858,30.4464,30.5672,90835.0
2023-07-14 13:40:00,32.87,32.88,32.82,32.84,43606.0,30.5579,30.5672,30.5114,30.53,43606.0
2023-07-14 13:50:00,32.83,32.88,32.82,32.84,41806.0,30.5207,30.5672,30.5114,30.53,41806.0
2023-07-14 14:00:00,32.84,32.89,32.84,32.88,49460.0,30.53,30.5765,30.53,30.5672,49460.0
2023-07-14 14:10:00,32.87,32.91,32.87,32.88,53675.0,30.5579,30.5951,30.5579,30.5672,53675.0
2023-07-14 14:20:00,32.87,32.88,32.81,32.85,52078.0,30.5579,30.5672,30.5021,30.5393,52078.0
2023-07-14 14:30:00,32.85,32.86,32.81,32.83,46992.0,30.5393,30.5486,30.5021,30.5207,46992.0
2023-07-14 14:40:00,32.83,32.86,32.81,32.82,47123.0,30.5207,30.5486,30.5021,30.5114,47123.0
2023-07-14 14:50:00,32.81,32.85,32.78,32.79,68193.0,30.5021,30.5393,30.4742,30.4835,68193.0
2023-07-14 15:00:00,32.79,32.79,32.7,32.73,107517.0,30.4835,30.4835,30.3999,30.4278,107517.0
2023-07-14 15:10:00,32.73,32.79,32.7,32.77,107272.0,30.4278,30.4835,30.3999,30.4649,107272.0
2023-07-14 15:20:00,32.77,32.79,32.74,32.77,70403.0,30.4649,30.4835,30.4371,30.4649,70403.0
2023-07-14 15:30:00,32.77,32.77,32.74,32.76,99815.0,30.4649,30.4649,30.4371,30.4556,99815.0
2023-07-14 15:40:00,32.76,32.87,32.75,32.82,180569.0,30.4556,30.5579,30.4464,30.5114,180569.0
2023-07-14 15:50:00,32.81,32.82,32.77,32.8,495822.0,30.5021,30.5114,30.4649,30.4928,495822.0
2023-07-17 09:30:00,32.67,32.77,32.63,32.65,98047.0,30.372,30.4649,30.3348,30.3534,98047.0
2023-07-17 09:40:00,32.64,32.76,32.56,32.68,92658.0,30.3441,30.4556,30.2697,30.3813,92658.0
2023-07-17 09:50:00,32.68,32.77,32.66,32.7,107576.0,30.3813,30.4649,30.3627,30.3999,107576.0
2023-07-17 10:00:00,32.7,32.71,32.65,32.66,54124.0,30.3999,30.4092,30.3534,30.3627,54124.0
2023-07-17 10:10:00,32.65,32.71,32.63,32.7,49769.0,30.3534,30.4092,30.3348,30.3999,49769.0
2023-07-17 10:20:00,32.7,32.72,32.64,32.67,53523.0,30.3999,30.4185,30.3441,30.372,53523.0
2023-07-17 10:30:00,32.68,32.74,32.61,32.64,88795.0,30.3813,30.4371,30.3162,30.3441,88795.0
2023-07-17 10:40:00,32.64,32.66,32.6,32.62,60705.0,30.3441,30.3627,30.3069,30.3255,60705.0
2023-07-17 10:50:00,32.61,32.61,32.49,32.52,120718.0,30.3162,30.3162,30.2046,30.2325,120718.0
2023-07-17 11:00:00,32.52,32.54,32.5,32.52,83765.0,30.2325,30.2511,30.2139,30.2325,83765.0
2023-07-17 11:10:00,32.52,32.6,32.5,32.59,158242.0,30.2325,30.3069,30.2139,30.2976,158242.0
2023-07-17 11:20:00,32.59,32.64,32.55,32.64,78340.0,30.2976,30.3441,30.2604,30.3441,78340.0
2023-07-17 11:30:00,32.64,32.65,32.57,32.57,81994.0,30.3441,30.3534,30.279,30.279,81994.0
2023-07-17 11:40:00,32.58,32.63,32.56,32.61,80833.0,30.2883,30.3348,30.2697,30.3162,80833.0
2023-07-17 11:50:00,32.62,32.66,32.6,32.62,85571.0,30.3255,30.3627,30.3069,30.3255,85571.0
2023-07-17 12:00:00,32.62,32.64,32.55,32.58,64219.0,30.3255,30.3441,30.2604,30.2883,64219.0
2023-07-17 12:10:00,32.59,32.61,32.55,32.55,37050.0,30.2976,30.3162,30.2604,30.2604,37050.0
2023-07-17 12:20:00,32.56,32.56,32.52,32.54,37926.0,30.2697,30.2697,30.2325,30.2511,37926.0
2023-07-17 12:30:00,32.54,32.56,32.52,32.52,51015.0,30.2511,30.2697,30.2325,30.2325,51015.0
2023-07-17 12:40:00,32.52,32.6,32.52,32.57,39160.0,30.2325,30.3069,30.2325,30.279,39160.0
2023-07-17 12:50:00,32.57,32.58,32.55,32.58,23712.0,30.279,30.2883,30.2604,30.2883,23712.0
2023-07-17 13:00:00,32.57,32.62,32.57,32.59,43602.0,30.279,30.3255,30.279,30.2976,43602.0
2023-07-17 13:10:00,32.59,32.63,32.59,32.62,29088.0,30.2976,30.3348,30.2976,30.3255,29088.0
2023-07-17 13:20:00,32.62,32.63,32.61,32.62,35514.0,30.3255,30.3348,30.3162,30.3255,35514.0
2023-07-17 13:30:00,32.62,32.68,32.62,32.68,43444.0,30.3255,30.3813,30.3255,30.3813,43444.0
2023-07-17 13:40:00,32.68,32.72,32.68,32.7,27903.0,30.3813,30.4185,30.3813,30.3999,27903.0
2023-07-17 13:50:00,32.7,32.71,32.69,32.7,43587.0,30.3999,30.4092,30.3906,30.3999,43587.0
2023-07-17 14:00:00,32.7,32.72,32.69,32.72,39373.0,30.3999,30.4185,30.3906,30.4185,39373.0
2023-07-17 14:10:00,32.72,32.75,32.71,32.72,35298.0,30.4185,30.4464,30.4092,30.4185,35298.0
2023-07-17 14:20:00,32.73,32.77,32.72,32.75,35843.0,30.4278,30.4649,30.4185,30.4464,35843.0
2023-07-17 14:30:00,32.75,32.78,32.74,32.76,40725.0,30.4464,30.4742,30.4371,30.4556,40725.0
2023-07-17 14:40:00,32.75,32.83,32.75,32.83,42515.0,30.4464,30.5207,30.4464,30.5207,42515.0
2023-07-17 14:50:00,32.83,32.83,32.8,32.8,52593.0,30.5207,30.5207,30.4928,30.4928,52593.0
2023-07-17 15:00:00,32.8,32.85,32.8,32.84,40663.0,30.4928,30.5393,30.4928,30.53,40663.0
2023-07-17 15:10:00,32.84,32.93,32.84,32.92,72553.0,30.53,30.6137,30.53,30.6044,72553.0
2023-07-17 15:20:00,32.92,32.94,32.87,32.88,85306.0,30.6044,30.623,30.5579,30.5672,85306.0
2023-07-17 15:30:00,32.87,32.88,32.85,32.87,58552.0,30.5579,30.5672,30.5393,30.5579,58552.0
2023-07-17 15:40:00,32.87,32.89,32.81,32.82,116686.0,30.5579,30.5765,30.5021,30.5114,116686.0
2023-07-17 15:50:00,32.82,32.83,32.78,32.83,409699.0,30.5114,30.5207,30.4742,30.5207,409699.0
2023-07-18 09:30:00,32.79,32.86,32.7,32.8,116372.0,30.4835,30.5486,30.3999,30.4928,116372.0
2023-07-18 09:40:00,32.8,32.89,32.79,32.8,69416.0,30.4928,30.5765,30.4835,30.4928,69416.0
2023-07-18 09:50:00,32.8,32.84,32.73,32.82,71358.0,30.4928,30.53,30.4278,30.5114,71358.0
2023-07-18 10:00:00,32.82,32.82,32.73,32.75,82070.0,30.5114,30.5114,30.4278,30.4464,82070.0
2023-07-18 10:10:00,32.78,32.82,32.73,32.78,46668.0,30.4742,30.5114,30.4278,30.4742,46668.0
2023-07-18 10:20:00,32.78,32.8,32.72,32.77,111419.0,30.4742,30.4928,30.4185,30.4649,111419.0
2023-07-18 10:30:00,32.77,32.78,32.64,32.68,78244.0,30.4649,30.4742,30.3441,30.3813,78244.0
2023-07-18 10:40:00,32.67,32.69,32.57,32.58,116866.0,30.372,30.3906,30.279,30.2883,116866.0
2023-07-18 10:50:00,32.59,32.65,32.53,32.59,132020.0,30.2976,30.3534,30.2418,30.2976,132020.0
2023-07-18 11:00:00,32.58,32.68,32.55,32.66,152632.0,30.2883,30.3813,30.2604,30.3627,152632.0
2023-07-18 11:10:00,32.65,32.69,32.64,32.67,79357.0,30.3534,30.3906,30.3441,30.372,79357.0
2023-07-18 11:20:00,32.66,32.67,32.57,32.59,62917.0,30.3627,30.372,30.279,30.2976,62917.0
2023-07-18 11:30:00,32.59,32.66,32.55,32.63,106040.0,30.2976,30.3627,30.2604,30.3348,106040.0
2023-07-18 11:40:00,32.64,32.67,32.57,32.59,90637.0,30.3441,30.372,30.279,30.2976,90637.0
2023-07-18 11:50:00,32.59,32.63,32.57,32.63,60052.0,30.2976,30.3348,30.279,30.3348,60052.0
2023-07-18 12:00:00,32.63,32.65,32.57,32.58,51051.0,30.3348,30.3534,30.279,30.2883,51051.0
2023-07-18 12:10:00,32.58,32.61,32.52,32.61,169221.0,30.2883,30.3162,30.2325,30.3162,169221.0
2023-07-18 12:20:00,32.61,32.61,32.5,32.54,48586.0,30.3162,30.3162,30.2139,30.2511,48586.0
2023-07-18 12:30:00,32.53,32.53,32.48,32.48,49028.0,30.2418,30.2418,30.1953,30.1953,49028.0
2023-07-18 12:40:00,32.48,32.5,32.46,32.49,50723.0,30.1953,30.2139,30.1767,30.2046,50723.0
2023-07-18 12:50:00,32.5,32.54,32.49,32.53,23474.0,30.2139,30.2511,30.2046,30.2418,23474.0
2023-07-18 13:00:00,32.52,32.61,32.52,32.59,41189.0,30.2325,30.3162,30.2325,30.2976,41189.0
2023-07-18 13:10:00,32.59,32.6,32.53,32.55,47346.0,30.2976,30.3069,30.2418,30.2604,47346.0
2023-07-18 13:20:00,32.55,32.61,32.54,32.6,34184.0,30.2604,30.3162,30.2511,30.3069,34184.0
2023-07-18 13:30:00,32.6,32.63,32.58,32.63,34490.0,30.3069,30.3348,30.2883,30.3348,34490.0
2023-07-18 13:40:00,32.63,32.63,32.56,32.61,41538.0,30.3348,30.3348,30.2697,30.3162,41538.0
2023-07-18 13:50:00,32.61,32.63,32.57,32.6,55153.0,30.3162,30.3348,30.279,30.3069,55153.0
2023-07-18 14:00:00,32.6,32.66,32.59,32.65,32435.0,30.3069,30.3627,30.2976,30.3534,32435.0
2023-07-18 14:10:00,32.65,32.68,32.64,32.68,29615.0,30.3534,30.3813,30.3441,30.3813,29615.0
2023-07-18 14:20:00,32.67,32.74,32.67,32.73,50083.0,30.372,30.4371,30.372,30.4278,50083.0
2023-07-18 14:30:00,32.73,32.75,32.7,32.72,46930.0,30.4278,30.4464,30.3999,30.4185,46930.0
2023-07-18 14:40:00,32.71,32.77,32.69,32.75,54400.0,30.4092,30.4649,30.3906,30.4464,54400.0
2023-07-18 14:50:00,32.76,32.78,32.7,32.77,102624.0,30.4556,30.4742,30.3999,30.4649,102624.0
2023-07-18 15:00:00,32.77,32.85,32.76,32.82,120373.0,30.4649,30.5393,30.4556,30.5114,120373.0
2023-07-18 15:10:00,32.83,32.89,32.81,32.89,73616.0,30.5207,30.5765,30.5021,30.5765,73616.0
2023-07-18 15:20:00,32.89,32.9,32.83,32.84,90607.0,30.5765,30.5858,30.5207,30.53,90607.0
2023-07-18 15:30:00,32.84,32.87,32.81,32.82,127385.0,30.53,30.5579,30.5021,30.5114,127385.0
2023-07-18 15:40:00,32.82,32.88,32.81,32.84,197086.0,30.5114,30.5672,30.5021,30.53,197086.0
2023-07-18 15:50:00,32.85,32.86,32.77,32.79,656663.0,30.5393,30.5486,30.4649,30.4835,656663.0
2023-07-19 09:30:00,33.05,33.09,32.95,33.0,192535.0,30.7252,30.7624,30.6323,30.6788,192535.0
2023-07-19 09:40:00,33.0,33.03,32.95,32.96,106229.0,30.6788,30.7067,30.6323,30.6416,106229.0
2023-07-19 09:50:00,32.95,33.1,32.95,33.07,127267.0,30.6323,30.7717,30.6323,30.7438,127267.0
2023-07-19 10:00:00,33.06,33.2,32.99,33.2,154884.0,30.7345,30.8647,30.6695,30.8647,154884.0
2023-07-19 10:10:00,33.2,33.21,33.11,33.19,81826.0,30.8647,30.874,30.781,30.8554,81826.0
2023-07-19 10:20:00,33.19,33.21,33.13,33.16,99852.0,30.8554,30.874,30.7996,30.8275,99852.0
2023-07-19 10:30:00,33.16,33.16,33.09,33.11,55195.0,30.8275,30.8275,30.7624,30.781,55195.0
2023-07-19 10:40:00,33.1,33.19,33.1,33.16,95969.0,30.7717,30.8554,30.7717,30.8275,95969.0
2023-07-19 10:50:00,33.16,33.18,33.03,33.04,133785.0,30.8275,30.8461,30.7067,30.716,133785.0
2023-07-19 11:00:00,33.04,33.05,33.01,33.02,51255.0,30.716,30.7252,30.6881,30.6974,51255.0
2023-07-19 11:10:00,33.02,33.03,32.95,33.02,67184.0,30.6974,30.7067,30.6323,30.6974,67184.0
2023-07-19 11:20:00,33.02,33.13,32.99,33.12,108539.0,30.6974,30.7996,30.6695,30.7903,108539.0
2023-07-19 11:30:00,33.12,33.2,33.12,33.16,85337.0,30.7903,30.8647,30.7903,30.8275,85337.0
2023-07-19 11:40:00,33.16,33.21,33.15,33.19,49836.0,30.8275,30.874,30.8182,30.8554,49836.0
2023-07-19 11:50:00,33.19,33.19,33.12,33.14,50341.0,30.8554,30.8554,30.7903,30.8089,50341.0
2023-07-19 12:00:00,33.15,33.21,33.14,33.19,55360.0,30.8182,30.874,30.8089,30.8554,55360.0
2023-07-19 12:10:00,33.21,33.25,33.18,33.23,50095.0,30.874,30.9112,30.8461,30.8926,50095.0
2023-07-19 12:20:00,33.23,33.25,33.16,33.19,44824.0,30.8926,30.9112,30.8275,30.8554,44824.0
2023-07-19 12:30:00,33.18,33.18,33.1,33.13,56051.0,30.8461,30.8461,30.7717,30.7996,56051.0
2023-07-19 12:40:00,33.12,33.18,33.11,33.16,40896.0,30.7903,30.8461,30.781,30.8275,40896.0
2023-07-19 12:50:00,33.15,33.18,33.13,33.16,44636.0,30.8182,30.8461,30.7996,30.8275,44636.0
2023-07-19 13:00:00,33.16,33.17,33.09,33.1,44960.0,30.8275,30.8368,30.7624,30.7717,44960.0
2023-07-19 13:10:00,33.11,33.16,33.11,33.12,44262.0,30.781,30.8275,30.781,30.7903,44262.0
2023-07-19 13:20:00,33.13,33.14,33.08,33.11,36016.0,30.7996,30.8089,30.7531,30.781,36016.0
2023-07-19 13:30:00,33.11,33.12,33.05,33.06,51328.0,30.781,30.7903,30.7252,30.7345,51328.0
2023-07-19 13:40:00,33.05,33.09,33.05,33.08,30877.0,30.7252,30.7624,30.7252,30.7531,30877.0
2023-07-19 13:50:00,33.08,33.09,33.04,33.08,60641.0,30.7531,30.7624,30.716,30.7531,60641.0
2023-07-19 14:00:00,33.08,33.09,33.04,33.05,68186.0,30.7531,30.7624,30.716,30.7252,68186.0
2023-07-19 14:10:00,33.06,33.08,33.05,33.07,64608.0,30.7345,30.7531,30.7252,30.7438,64608.0
2023-07-19 14:20:00,33.07,33.1,33.05,33.08,42287.0,30.7438,30.7717,30.7252,30.7531,42287.0
2023-07-19 14:30:00,33.08,33.1,33.07,33.08,35626.0,30.7531,30.7717,30.7438,30.7531,35626.0
2023-07-19 14:40:00,33.08,33.1,33.06,33.07,54100.0,30.7531,30.7717,30.7345,30.7438,54100.0
2023-07-19 14:50:00,33.07,33.07,33.0,33.01,105288.0,30.7438,30.7438,30.6788,30.6881,105288.0
2023-07-19 15:00:00,33.02,33.02,32.98,33.0,75260.0,30.6974,30.6974,30.6602,30.6788,75260.0
2023-07-19 15:10:00,32.99,33.05,32.99,33.04,82363.0,30.6695,30.7252,30.6695,30.716,82363.0
2023-07-19 15:20:00,33.05,33.07,33.04,33.05,74602.0,30.7252,30.7438,30.716,30.7252,74602.0
2023-07-19 15:30:00,33.05,33.05,32.97,32.98,117692.0,30.7252,30.7252,30.6509,30.6602,117692.0
2023-07-19 15:40:00,32.98,32.99,32.93,32.94,155992.0,30.6602,30.6695,30.6137,30.623,155992.0
2023-07-19 15:50:00,32.94,32.96,32.92,32.93,405056.0,30.623,30.6416,30.6044,30.6137,405056.0
2023-07-20 09:30:00,32.76,32.83,32.61,32.65,92850.0,30.4556,30.5207,30.3162,30.3534,92850.0
2023-07-20 09:40:00,32.65,32.69,32.55,32.69,106326.0,30.3534,30.3906,30.2604,30.3906,106326.0
2023-07-20 09:50:00,32.69,32.75,32.6,32.64,66241.0,30.3906,30.4464,30.3069,30.3441,66241.0
2023-07-20 10:00:00,32.65,32.69,32.63,32.65,45699.0,30.3534,30.3906,30.3348,30.3534,45699.0
2023-07-20 10:10:00,32.64,32.67,32.59,32.63,48023.0,30.3441,30.372,30.2976,30.3348,48023.0
2023-07-20 10:20:00,32.63,32.66,32.57,32.6,52962.0,30.3348,30.3627,30.279,30.3069,52962.0
2023-07-20 10:30:00,32.59,32.62,32.5,32.52,44613.0,30.2976,30.3255,30.2139,30.2325,44613.0
2023-07-20 10:40:00,32.52,32.58,32.45,32.5,77480.0,30.2325,30.2883,30.1675,30.2139,77480.0
2023-07-20 10:50:00,32.49,32.6,32.49,32.57,96348.0,30.2046,30.3069,30.2046,30.279,96348.0
2023-07-20 11:00:00,32.57,32.58,32.51,32.53,42614.0,30.279,30.2883,30.2232,30.2418,42614.0
2023-07-20 11:10:00,32.54,32.59,32.53,32.59,47747.0,30.2511,30.2976,30.2418,30.2976,47747.0
2023-07-20 11:20:00,32.59,32.6,32.53,32.56,44913.0,30.2976,30.3069,30.2418,30.2697,44913.0
2023-07-20 11:30:00,32.57,32.62,32.55,32.59,59866.0,30.279,30.3255,30.2604,30.2976,59866.0
2023-07-20 11:40:00,32.59,32.6,32.48,32.49,60952.0,30.2976,30.3069,30.1953,30.2046,60952.0
2023-07-20 11:50:00,32.49,32.59,32.49,32.58,93906.0,30.2046,30.2976,30.2046,30.2883,93906.0
2023-07-20 12:00:00,32.58,32.7,32.58,32.7,71409.0,30.2883,30.3999,30.2883,30.3999,71409.0
2023-07-20 12:10:00,32.7,32.72,32.67,32.68,48787.0,30.3999,30.4185,30.372,30.3813,48787.0
2023-07-20 12:20:00,32.67,32.67,32.61,32.63,41365.0,30.372,30.372,30.3162,30.3348,41365.0
2023-07-20 12:30:00,32.62,32.62,32.56,32.56,23616.0,30.3255,30.3255,30.2697,30.2697,23616.0
2023-07-20 12:40:00,32.56,32.61,32.53,32.56,68173.0,30.2697,30.3162,30.2418,30.2697,68173.0
2023-07-20 12:50:00,32.56,32.58,32.52,32.54,40490.0,30.2697,30.2883,30.2325,30.2511,40490.0
2023-07-20 13:00:00,32.53,32.56,32.52,32.52,28124.0,30.2418,30.2697,30.2325,30.2325,28124.0
2023-07-20 13:10:00,32.52,32.58,32.49,32.49,50647.0,30.2325,30.2883,30.2046,30.2046,50647.0
2023-07-20 13:20:00,32.5,32.57,32.49,32.57,36842.0,30.2139,30.279,30.2046,30.279,36842.0
2023-07-20 13:30:00,32.56,32.59,32.52,32.52,45931.0,30.2697,30.2976,30.2325,30.2325,45931.0
2023-07-20 13:40:00,32.52,32.56,32.51,32.52,21102.0,30.2325,30.2697,30.2232,30.2325,21102.0
2023-07-20 13:50:00,32.52,32.53,32.43,32.44,43452.0,30.2325,30.2418,30.1489,30.1582,43452.0
2023-07-20 14:00:00,32.43,32.44,32.4,32.43,71640.0,30.1489,30.1582,30.121,30.1489,71640.0
2023-07-20 14:10:00,32.43,32.44,32.37,32.37,72977.0,30.1489,30.1582,30.0931,30.0931,72977.0
2023-07-20 14:20:00,32.37,32.4,32.31,32.32,74740.0,30.0931,30.121,30.0373,30.0466,74740.0
2023-07-20 14:30:00,32.32,32.39,32.31,32.37,72739.0,30.0466,30.1117,30.0373,30.0931,72739.0
2023-07-20 14:40:00,32.37,32.38,32.33,32.37,53224.0,30.0931,30.1024,30.0559,30.0931,53224.0
2023-07-20 14:50:00,32.37,32.39,32.33,32.34,60516.0,30.0931,30.1117,30.0559,30.0652,60516.0
2023-07-20 15:00:00,32.34,32.35,32.28,32.29,96028.0,30.0652,30.0745,30.0094,30.0187,96028.0
2023-07-20 15:10:00,32.29,32.33,32.24,32.25,87965.0,30.0187,30.0559,29.9722,29.9815,87965.0
2023-07-20 15:20:00,32.24,32.3,32.23,32.29,80210.0,29.9722,30.028,29.9629,30.0187,80210.0
2023-07-20 15:30:00,32.29,32.41,32.28,32.41,104891.0,30.0187,30.1303,30.0094,30.1303,104891.0
2023-07-20 15:40:00,32.41,32.51,32.4,32.45,215436.0,30.1303,30.2232,30.121,30.1675,215436.0
2023-07-20 15:50:00,32.46,32.58,32.46,32.57,655711.0,30.1767,30.2883,30.1767,30.279,655711.0
2023-07-21 09:30:00,32.63,32.72,32.62,32.67,120684.0,30.3348,30.4185,30.3255,30.372,120684.0
2023-07-21 09:40:00,32.66,32.67,32.45,32.47,43006.0,30.3627,30.372,30.1675,30.186,43006.0
2023-07-21 09:50:00,32.48,32.51,32.42,32.51,56268.0,30.1953,30.2232,30.1396,30.2232,56268.0
2023-07-21 10:00:00,32.51,32.57,32.45,32.57,62865.0,30.2232,30.279,30.1675,30.279,62865.0
2023-07-21 10:10:00,32.56,32.64,32.56,32.64,32037.0,30.2697,30.3441,30.2697,30.3441,32037.0
2023-07-21 10:20:00,32.64,32.64,32.55,32.59,53002.0,30.3441,30.3441,30.2604,30.2976,53002.0
2023-07-21 10:30:00,32.58,32.59,32.54,32.58,36466.0,30.2883,30.2976,30.2511,30.2883,36466.0
2023-07-21 10:40:00,32.58,32.66,32.57,32.58,32054.0,30.2883,30.3627,30.279,30.2883,32054.0
2023-07-21 10:50:00,32.58,32.6,32.54,32.59,21911.0,30.2883,30.3069,30.2511,30.2976,21911.0
2023-07-21 11:00:00,32.6,32.62,32.57,32.58,23347.0,30.3069,30.3255,30.279,30.2883,23347.0
2023-07-21 11:10:00,32.58,32.62,32.57,32.61,17944.0,30.2883,30.3255,30.279,30.3162,17944.0
2023-07-21 11:20:00,32.6,32.64,32.6,32.61,28372.0,30.3069,30.3441,30.3069,30.3162,28372.0
2023-07-21 11:30:00,32.61,32.64,32.59,32.62,30515.0,30.3162,30.3441,30.2976,30.3255,30515.0
2023-07-21 11:40:00,32.61,32.64,32.6,32.64,23308.0,30.3162,30.3441,30.3069,30.3441,23308.0
2023-07-21 11:50:00,32.64,32.64,32.58,32.63,39283.0,30.3441,30.3441,30.2883,30.3348,39283.0
2023-07-21 12:00:00,32.64,32.64,32.55,32.55,21392.0,30.3441,30.3441,30.2604,30.2604,21392.0
2023-07-21 12:10:00,32.56,32.57,32.51,32.52,47316.0,30.2697,30.279,30.2232,30.2325,47316.0
2023-07-21 12:20:00,32.53,32.57,32.52,32.52,29985.0,30.2418,30.279,30.2325,30.2325,29985.0
2023-07-21 12:30:00,32.52,32.53,32.44,32.44,47153.0,30.2325,30.2418,30.1582,30.1582,47153.0
2023-07-21 12:40:00,32.44,32.44,32.38,32.38,39992.0,30.1582,30.1582,30.1024,30.1024,39992.0
2023-07-21 12:50:00,32.39,32.41,32.38,32.39,17911.0,30.1117,30.1303,30.1024,30.1117,17911.0
2023-07-21 13:00:00,32.4,32.41,32.38,32.38,26749.0,30.121,30.1303,30.1024,30.1024,26749.0
2023-07-21 13:10:00,32.39,32.41,32.39,32.4,12498.0,30.1117,30.1303,30.1117,30.121,12498.0
2023-07-21 13:20:00,32.4,32.41,32.37,32.41,49288.0,30.121,30.1303,30.0931,30.1303,49288.0
2023-07-21 13:30:00,32.41,32.43,32.4,32.4,26546.0,30.1303,30.1489,30.121,30.121,26546.0
2023-07-21 13:40:00,32.41,32.43,32.39,32.42,22576.0,30.1303,30.1489,30.1117,30.1396,22576.0
2023-07-21 13:50:00,32.41,32.45,32.41,32.44,32527.0,30.1303,30.1675,30.1303,30.1582,32527.0
2023-07-21 14:00:00,32.44,32.45,32.41,32.42,26638.0,30.1582,30.1675,30.1303,30.1396,26638.0
2023-07-21 14:10:00,32.42,32.43,32.37,32.43,49325.0,30.1396,30.1489,30.0931,30.1489,49325.0
2023-07-21 14:20:00,32.43,32.43,32.41,32.43,17368.0,30.1489,30.1489,30.1303,30.1489,17368.0
2023-07-21 14:30:00,32.42,32.44,32.4,32.43,21487.0,30.1396,30.1582,30.121,30.1489,21487.0
2023-07-21 14:40:00,32.43,32.53,32.41,32.52,217616.0,30.1489,30.2418,30.1303,30.2325,217616.0
2023-07-21 14:50:00,32.52,32.52,32.4,32.41,79582.0,30.2325,30.2325,30.121,30.1303,79582.0
2023-07-21 15:00:00,32.41,32.41,32.32,32.32,32569.0,30.1303,30.1303,30.0466,30.0466,32569.0
2023-07-21 15:10:00,32.32,32.39,32.31,32.38,37881.0,30.0466,30.1117,30.0373,30.1024,37881.0
2023-07-21 15:20:00,32.38,32.4,32.34,32.34,38716.0,30.1024,30.121,30.0652,30.0652,38716.0
2023-07-21 15:30:00,32.35,32.38,32.34,32.37,61143.0,30.0745,30.1024,30.0652,30.0931,61143.0
2023-07-21 15:40:00,32.37,32.37,32.29,32.3,111686.0,30.0931,30.0931,30.0187,30.028,111686.0
2023-07-21 15:50:00,32.3,32.32,32.23,32.23,441056.0,30.028,30.0466,29.9629,29.9629,441056.0
2023-07-24 09:30:00,32.37,32.66,32.34,32.63,116909.0,30.0931,30.3627,30.0652,30.3348,116909.0
2023-07-24 09:40:00,32.64,32.7,32.57,32.58,44674.0,30.3441,30.3999,30.279,30.2883,44674.0
2023-07-24 09:50:00,32.58,32.58,32.48,32.54,79191.0,30.2883,30.2883,30.1953,30.2511,79191.0
2023-07-24 10:00:00,32.53,32.56,32.45,32.47,76851.0,30.2418,30.2697,30.1675,30.186,76851.0
2023-07-24 10:10:00,32.47,32.48,32.4,32.43,81995.0,30.186,30.1953,30.121,30.1489,81995.0
2023-07-24 10:20:00,32.42,32.46,32.38,32.43,58315.0,30.1396,30.1767,30.1024,30.1489,58315.0
2023-07-24 10:30:00,32.43,32.46,32.36,32.43,67486.0,30.1489,30.1767,30.0838,30.1489,67486.0
2023-07-24 10:40:00,32.43,32.44,32.37,32.38,89042.0,30.1489,30.1582,30.0931,30.1024,89042.0
2023-07-24 10:50:00,32.38,32.4,32.33,32.37,59107.0,30.1024,30.121,30.0559,30.0931,59107.0
2023-07-24 11:00:00,32.37,32.4,32.27,32.29,59273.0,30.0931,30.121,30.0001,30.0187,59273.0
2023-07-24 11:10:00,32.29,32.35,32.27,32.3,53302.0,30.0187,30.0745,30.0001,30.028,53302.0
2023-07-24 11:20:00,32.3,32.31,32.27,32.3,54305.0,30.028,30.0373,30.0001,30.028,54305.0
2023-07-24 11:30:00,32.29,32.33,32.29,32.3,43806.0,30.0187,30.0559,30.0187,30.028,43806.0
2023-07-24 11:40:00,32.3,32.31,32.27,32.28,47729.0,30.028,30.0373,30.0001,30.0094,47729.0
2023-07-24 11:50:00,32.28,32.33,32.27,32.29,54799.0,30.0094,30.0559,30.0001,30.0187,54799.0
2023-07-24 12:00:00,32.3,32.32,32.27,32.27,44897.0,30.028,30.0466,30.0001,30.0001,44897.0
2023-07-24 12:10:00,32.27,32.31,32.24,32.26,52525.0,30.0001,30.0373,29.9722,29.9908,52525.0
2023-07-24 12:20:00,32.26,32.28,32.24,32.28,46876.0,29.9908,30.0094,29.9722,30.0094,46876.0
2023-07-24 12:30:00,32.27,32.32,32.25,32.31,67994.0,30.0001,30.0466,29.9815,30.0373,67994.0
2023-07-24 12:40:00,32.32,32.33,32.29,32.32,44548.0,30.0466,30.0559,30.0187,30.0466,44548.0
2023-07-24 12:50:00,32.32,32.38,32.29,32.37,62680.0,30.0466,30.1024,30.0187,30.0931,62680.0
2023-07-24 13:00:00,32.37,32.37,32.33,32.36,46860.0,30.0931,30.0931,30.0559,30.0838,46860.0
2023-07-24 13:10:00,32.37,32.37,32.34,32.37,31306.0,30.0931,30.0931,30.0652,30.0931,31306.0
2023-07-24 13:20:00,32.36,32.39,32.35,32.37,45025.0,30.0838,30.1117,30.0745,30.0931,45025.0
2023-07-24 13:30:00,32.38,32.4,32.35,32.38,41713.0,30.1024,30.121,30.0745,30.1024,41713.0
2023-07-24 13:40:00,32.38,32.42,32.37,32.41,38451.0,30.1024,30.1396,30.0931,30.1303,38451.0
2023-07-24 13:50:00,32.42,32.46,32.41,32.45,43132.0,30.1396,30.1767,30.1303,30.1675,43132.0
2023-07-24 14:00:00,32.44,32.48,32.44,32.46,35379.0,30.1582,30.1953,30.1582,30.1767,35379.0
2023-07-24 14:10:00,32.46,32.48,32.46,32.47,26834.0,30.1767,30.1953,30.1767,30.186,26834.0
2023-07-24 14:20:00,32.47,32.48,32.42,32.42,47250.0,30.186,30.1953,30.1396,30.1396,47250.0
2023-07-24 14:30:00,32.42,32.43,32.39,32.43,33796.0,30.1396,30.1489,30.1117,30.1489,33796.0
2023-07-24 14:40:00,32.43,32.43,32.37,32.39,52719.0,30.1489,30.1489,30.0931,30.1117,52719.0
2023-07-24 14:50:00,32.4,32.41,32.38,32.4,31496.0,30.121,30.1303,30.1024,30.121,31496.0
2023-07-24 15:00:00,32.4,32.42,32.37,32.37,35868.0,30.121,30.1396,30.0931,30.0931,35868.0
2023-07-24 15:10:00,32.38,32.4,32.36,32.38,44622.0,30.1024,30.121,30.0838,30.1024,44622.0
2023-07-24 15:20:00,32.39,32.39,32.29,32.3,55921.0,30.1117,30.1117,30.0187,30.028,55921.0
2023-07-24 15:30:00,32.3,32.36,32.29,32.33,83120.0,30.028,30.0838,30.0187,30.0559,83120.0
2023-07-24 15:40:00,32.33,32.4,32.32,32.37,105870.0,30.0559,30.121,30.0466,30.0931,105870.0
2023-07-24 15:50:00,32.38,32.44,32.35,32.44,437554.0,30.1024,30.1582,30.0745,30.1582,437554.0
2023-07-25 09:30:00,32.56,32.67,32.52,32.65,91643.0,30.2697,30.372,30.2325,30.3534,91643.0
2023-07-25 09:40:00,32.65,32.69,32.59,32.69,119922.0,30.3534,30.3906,30.2976,30.3906,119922.0
2023-07-25 09:50:00,32.69,32.8,32.65,32.78,147196.0,30.3906,30.4928,30.3534,30.4742,147196.0
2023-07-25 10:00:00,32.78,32.95,32.77,32.94,93010.0,30.4742,30.6323,30.4649,30.623,93010.0
2023-07-25 10:10:00,32.94,32.94,32.85,32.91,49963.0,30.623,30.623,30.5393,30.5951,49963.0
2023-07-25 10:20:00,32.93,32.95,32.91,32.91,44222.0,30.6137,30.6323,30.5951,30.5951,44222.0
2023-07-25 10:30:00,32.91,32.98,32.9,32.93,54140.0,30.5951,30.6602,30.5858,30.6137,54140.0
2023-07-25 10:40:00,32.93,33.04,32.92,33.01,149073.0,30.6137,30.716,30.6044,30.6881,149073.0
2023-07-25 10:50:00,33.01,33.01,32.95,33.0,48158.0,30.6881,30.6881,30.6323,30.6788,48158.0
2023-07-25 11:00:00,33.0,33.02,32.94,32.97,37599.0,30.6788,30.6974,30.623,30.6509,37599.0
2023-07-25 11:10:00,32.97,33.0,32.95,33.0,37439.0,30.6509,30.6788,30.6323,30.6788,37439.0
2023-07-25 11:20:00,33.0,33.04,32.99,33.01,43229.0,30.6788,30.716,30.6695,30.6881,43229.0
2023-07-25 11:30:00,33.01,33.02,32.97,33.01,60182.0,30.6881,30.6974,30.6509,30.6881,60182.0
2023-07-25 11:40:00,33.01,33.06,33.0,33.04,62099.0,30.6881,30.7345,30.6788,30.716,62099.0
2023-07-25 11:50:00,33.03,33.04,32.93,32.93,62404.0,30.7067,30.716,30.6137,30.6137,62404.0
2023-07-25 12:00:00,32.94,32.94,32.88,32.91,40536.0,30.623,30.623,30.5672,30.5951,40536.0
2023-07-25 12:10:00,32.91,32.94,32.9,32.93,28720.0,30.5951,30.623,30.5858,30.6137,28720.0
2023-07-25 12:20:00,32.93,32.99,32.92,32.98,57309.0,30.6137,30.6695,30.6044,30.6602,57309.0
2023-07-25 12:30:00,32.98,33.06,32.98,33.06,62773.0,30.6602,30.7345,30.6602,30.7345,62773.0
2023-07-25 12:40:00,33.06,33.06,33.02,33.02,55912.0,30.7345,30.7345,30.6974,30.6974,55912.0
2023-07-25 12:50:00,33.02,33.05,33.0,33.04,39653.0,30.6974,30.7252,30.6788,30.716,39653.0
2023-07-25 13:00:00,33.05,33.05,33.0,33.01,41324.0,30.7252,30.7252,30.6788,30.6881,41324.0
2023-07-25 13:10:00,33.01,33.03,33.0,33.02,22640.0,30.6881,30.7067,30.6788,30.6974,22640.0
2023-07-25 13:20:00,33.03,33.04,33.01,33.02,51805.0,30.7067,30.716,30.6881,30.6974,51805.0
2023-07-25 13:30:00,33.03,33.04,32.99,33.01,42949.0,30.7067,30.716,30.6695,30.6881,42949.0
2023-07-25 13:40:00,33.01,33.04,33.01,33.02,33139.0,30.6881,30.716,30.6881,30.6974,33139.0
2023-07-25 13:50:00,33.02,33.08,33.01,33.06,168275.0,30.6974,30.7531,30.6881,30.7345,168275.0
2023-07-25 14:00:00,33.06,33.06,33.02,33.03,41915.0,30.7345,30.7345,30.6974,30.7067,41915.0
2023-07-25 14:10:00,33.02,33.1,33.02,33.09,62391.0,30.6974,30.7717,30.6974,30.7624,62391.0
2023-07-25 14:20:00,33.09,33.17,33.08,33.16,60260.0,30.7624,30.8368,30.7531,30.8275,60260.0
2023-07-25 14:30:00,33.16,33.24,33.16,33.23,82509.0,30.8275,30.9019,30.8275,30.8926,82509.0
2023-07-25 14:40:00,33.23,33.25,33.17,33.17,78411.0,30.8926,30.9112,30.8368,30.8368,78411.0
2023-07-25 14:50:00,33.17,33.23,33.17,33.19,56294.0,30.8368,30.8926,30.8368,30.8554,56294.0
2023-07-25 15:00:00,33.19,33.26,33.18,33.26,73872.0,30.8554,30.9205,30.8461,30.9205,73872.0
2023-07-25 15:10:00,33.26,33.27,33.21,33.21,99046.0,30.9205,30.9298,30.874,30.874,99046.0
2023-07-25 15:20:00,33.22,33.22,33.18,33.18,84046.0,30.8833,30.8833,30.8461,30.8461,84046.0
2023-07-25 15:30:00,33.18,33.19,33.12,33.18,139753.0,30.8461,30.8554,30.7903,30.8461,139753.0
2023-07-25 15:40:00,33.17,33.22,33.17,33.2,213943.0,30.8368,30.8833,30.8368,30.8647,213943.0
2023-07-25 15:50:00,33.19,33.19,33.09,33.1,664838.0,30.8554,30.8554,30.7624,30.7717,664838.0
2023-07-26 09:30:00,32.9,33.09,32.9,33.05,85275.0,30.5858,30.7624,30.5858,30.7252,85275.0
2023-07-26 09:40:00,33.05,33.13,32.97,32.99,140393.0,30.7252,30.7996,30.6509,30.6695,140393.0
2023-07-26 09:50:00,32.98,33.03,32.87,32.88,105692.0,30.6602,30.7067,30.5579,30.5672,105692.0
2023-07-26 10:00:00,32.88,33.02,32.86,33.01,63757.0,30.5672,30.6974,30.5486,30.6881,63757.0
2023-07-26 10:10:00,33.01,33.02,32.91,32.93,64596.0,30.6881,30.6974,30.5951,30.6137,64596.0
2023-07-26 10:20:00,32.94,33.0,32.93,32.97,96462.0,30.623,30.6788,30.6137,30.6509,96462.0
2023-07-26 10:30:00,32.98,33.0,32.93,32.95,88821.0,30.6602,30.6788,30.6137,30.6323,88821.0
2023-07-26 10:40:00,32.96,32.99,32.92,32.96,37278.0,30.6416,30.6695,30.6044,30.6416,37278.0
2023-07-26 10:50:00,32.97,32.97,32.91,32.95,51862.0,30.6509,30.6509,30.5951,30.6323,51862.0
2023-07-26 11:00:00,32.95,33.03,32.92,33.02,72786.0,30.6323,30.7067,30.6044,30.6974,72786.0
2023-07-26 11:10:00,33.01,33.05,33.0,33.02,40900.0,30.6881,30.7252,30.6788,30.6974,40900.0
2023-07-26 11:20:00,33.02,33.04,32.98,32.98,46387.0,30.6974,30.716,30.6602,30.6602,46387.0
2023-07-26 11:30:00,32.98,33.01,32.97,32.98,44731.0,30.6602,30.6881,30.6509,30.6602,44731.0
2023-07-26 11:40:00,32.97,33.0,32.93,33.0,50487.0,30.6509,30.6788,30.6137,30.6788,50487.0
2023-07-26 11:50:00,33.0,33.12,32.98,33.11,93351.0,30.6788,30.7903,30.6602,30.781,93351.0
2023-07-26 12:00:00,33.11,33.13,33.07,33.09,39408.0,30.781,30.7996,30.7438,30.7624,39408.0
2023-07-26 12:10:00,33.09,33.13,33.06,33.13,49055.0,30.7624,30.7996,30.7345,30.7996,49055.0
2023-07-26 12:20:00,33.13,33.13,33.08,33.09,52137.0,30.7996,30.7996,30.7531,30.7624,52137.0
2023-07-26 12:30:00,33.08,33.09,33.02,33.02,57088.0,30.7531,30.7624,30.6974,30.6974,57088.0
2023-07-26 12:40:00,33.02,33.09,33.01,33.02,55556.0,30.6974,30.7624,30.6881,30.6974,55556.0
2023-07-26 12:50:00,33.02,33.03,33.0,33.02,55025.0,30.6974,30.7067,30.6788,30.6974,55025.0
2023-07-26 13:00:00,33.01,33.06,33.0,33.04,31666.0,30.6881,30.7345,30.6788,30.716,31666.0
2023-07-26 13:10:00,33.05,33.06,33.01,33.02,44636.0,30.7252,30.7345,30.6881,30.6974,44636.0
2023-07-26 13:20:00,33.02,33.02,32.94,32.98,59336.0,30.6974,30.6974,30.623,30.6602,59336.0
2023-07-26 13:30:00,32.98,32.99,32.96,32.98,32784.0,30.6602,30.6695,30.6416,30.6602,32784.0
2023-07-26 13:40:00,32.99,32.99,32.96,32.99,49081.0,30.6695,30.6695,30.6416,30.6695,49081.0
2023-07-26 13:50:00,32.98,33.01,32.97,32.98,35992.0,30.6602,30.6881,30.6509,30.6602,35992.0
2023-07-26 14:00:00,32.98,33.03,32.96,33.01,37215.0,30.6602,30.7067,30.6416,30.6881,37215.0
2023-07-26 14:10:00,33.01,33.05,32.99,33.05,57249.0,30.6881,30.7252,30.6695,30.7252,57249.0
2023-07-26 14:20:00,33.05,33.05,32.97,33.01,56797.0,30.7252,30.7252,30.6509,30.6881,56797.0
2023-07-26 14:30:00,33.0,33.19,32.99,33.19,76015.0,30.6788,30.8554,30.6695,30.8554,76015.0
2023-07-26 14:40:00,33.19,33.23,33.11,33.14,91176.0,30.8554,30.8926,30.781,30.8089,91176.0
2023-07-26 14:50:00,33.13,33.19,33.12,33.16,51722.0,30.7996,30.8554,30.7903,30.8275,51722.0
2023-07-26 15:00:00,33.16,33.19,32.99,33.02,109317.0,30.8275,30.8554,30.6695,30.6974,109317.0
2023-07-26 15:10:00,33.01,33.06,32.98,33.02,84590.0,30.6881,30.7345,30.6602,30.6974,84590.0
2023-07-26 15:20:00,33.02,33.06,33.0,33.05,66975.0,30.6974,30.7345,30.6788,30.7252,66975.0
2023-07-26 15:30:00,33.04,33.07,33.01,33.07,103779.0,30.716,30.7438,30.6881,30.7438,103779.0
2023-07-26 15:40:00,33.07,33.15,33.06,33.11,137854.0,30.7438,30.8182,30.7345,30.781,137854.0
2023-07-26 15:50:00,33.11,33.12,33.02,33.05,620363.0,30.781,30.7903,30.6974,30.7252,620363.0
2023-07-27 09:30:00,33.39,33.47,33.32,33.34,154367.0,31.0413,31.1157,30.9763,30.9949,154367.0
2023-07-27 09:40:00,33.34,33.43,33.31,33.4,76107.0,30.9949,31.0785,30.967,31.0506,76107.0
2023-07-27 09:50:00,33.4,33.5,33.39,33.5,70743.0,31.0506,31.1436,31.0413,31.1436,70743.0
2023-07-27 10:00:00,33.5,33.5,33.33,33.34,60001.0,31.1436,31.1436,30.9856,30.9949,60001.0
2023-07-27 10:10:00,33.34,33.36,33.28,33.3,83402.0,30.9949,31.0134,30.9391,30.9577,83402.0
2023-07-27 10:20:00,33.3,33.32,33.21,33.24,63330.0,30.9577,30.9763,30.874,30.9019,63330.0
2023-07-27 10:30:00,33.24,33.33,33.23,33.3,29938.0,30.9019,30.9856,30.8926,30.9577,29938.0
2023-07-27 10:40:00,33.29,33.31,33.27,33.29,44796.0,30.9484,30.967,30.9298,30.9484,44796.0
2023-07-27 10:50:00,33.29,33.31,33.25,33.25,36981.0,30.9484,30.967,30.9112,30.9112,36981.0
2023-07-27 11:00:00,33.26,33.29,33.2,33.21,33029.0,30.9205,30.9484,30.8647,30.874,33029.0
2023-07-27 11:10:00,33.21,33.28,33.17,33.28,48392.0,30.874,30.9391,30.8368,30.9391,48392.0
2023-07-27 11:20:00,33.28,33.34,33.25,33.34,51768.0,30.9391,30.9949,30.9112,30.9949,51768.0
2023-07-27 11:30:00,33.34,33.4,33.32,33.4,49879.0,30.9949,31.0506,30.9763,31.0506,49879.0
2023-07-27 11:40:00,33.4,33.42,33.33,33.34,41133.0,31.0506,31.0692,30.9856,30.9949,41133.0
2023-07-27 11:50:00,33.34,33.36,33.32,33.34,31061.0,30.9949,31.0134,30.9763,30.9949,31061.0
2023-07-27 12:00:00,33.35,33.39,33.32,33.38,26967.0,31.0041,31.0413,30.9763,31.032,26967.0
2023-07-27 12:10:00,33.38,33.38,33.34,33.36,35579.0,31.032,31.032,30.9949,31.0134,35579.0
2023-07-27 12:20:00,33.36,33.38,33.35,33.37,24394.0,31.0134,31.032,31.0041,31.0227,24394.0
2023-07-27 12:30:00,33.37,33.4,33.36,33.39,23161.0,31.0227,31.0506,31.0134,31.0413,23161.0
2023-07-27 12:40:00,33.39,33.4,33.36,33.39,29166.0,31.0413,31.0506,31.0134,31.0413,29166.0
2023-07-27 12:50:00,33.4,33.4,33.36,33.37,28079.0,31.0506,31.0506,31.0134,31.0227,28079.0
2023-07-27 13:00:00,33.37,33.39,33.27,33.32,52104.0,31.0227,31.0413,30.9298,30.9763,52104.0
2023-07-27 13:10:00,33.32,33.35,33.26,33.29,64691.0,30.9763,31.0041,30.9205,30.9484,64691.0
2023-07-27 13:20:00,33.29,33.31,33.25,33.27,32264.0,30.9484,30.967,30.9112,30.9298,32264.0
2023-07-27 13:30:00,33.26,33.27,33.2,33.2,32432.0,30.9205,30.9298,30.8647,30.8647,32432.0
2023-07-27 13:40:00,33.2,33.27,33.2,33.22,40199.0,30.8647,30.9298,30.8647,30.8833,40199.0
2023-07-27 13:50:00,33.21,33.23,33.19,33.22,27603.0,30.874,30.8926,30.8554,30.8833,27603.0
2023-07-27 14:00:00,33.22,33.23,33.16,33.16,31646.0,30.8833,30.8926,30.8275,30.8275,31646.0
2023-07-27 14:10:00,33.16,33.16,33.08,33.1,38725.0,30.8275,30.8275,30.7531,30.7717,38725.0
2023-07-27 14:20:00,33.11,33.14,33.05,33.06,56447.0,30.781,30.8089,30.7252,30.7345,56447.0
2023-07-27 14:30:00,33.07,33.1,33.01,33.04,62135.0,30.7438,30.7717,30.6881,30.716,62135.0
2023-07-27 14:40:00,33.04,33.07,33.02,33.04,35497.0,30.716,30.7438,30.6974,30.716,35497.0
2023-07-27 14:50:00,33.03,33.04,32.97,32.98,44458.0,30.7067,30.716,30.6509,30.6602,44458.0
2023-07-27 15:00:00,32.98,33.0,32.94,32.99,57147.0,30.6602,30.6788,30.623,30.6695,57147.0
2023-07-27 15:10:00,32.99,33.05,32.97,33.03,45052.0,30.6695,30.7252,30.6509,30.7067,45052.0
2023-07-27 15:20:00,33.03,33.03,32.97,33.01,66745.0,30.7067,30.7067,30.6509,30.6881,66745.0
2023-07-27 15:30:00,33.01,33.04,32.93,32.94,104824.0,30.6881,30.716,30.6137,30.623,104824.0
2023-07-27 15:40:00,32.94,32.95,32.79,32.8,236609.0,30.623,30.6323,30.4835,30.4928,236609.0
2023-07-27 15:50:00,32.81,32.97,32.81,32.88,653936.0,30.5021,30.6509,30.5021,30.5672,653936.0
2023-07-28 09:30:00,33.19,33.24,32.89,32.95,126108.0,30.8554,30.9019,30.5765,30.6323,126108.0
2023-07-28 09:40:00,32.97,33.06,32.93,32.99,120615.0,30.6509,30.7345,30.6137,30.6695,120615.0
2023-07-28 09:50:00,33.02,33.04,32.93,32.96,72743.0,30.6974,30.716,30.6137,30.6416,72743.0
2023-07-28 10:00:00,32.97,33.07,32.96,33.02,44396.0,30.6509,30.7438,30.6416,30.6974,44396.0
2023-07-28 10:10:00,33.03,33.1,33.03,33.09,36221.0,30.7067,30.7717,30.7067,30.7624,36221.0
2023-07-28 10:20:00,33.09,33.11,32.97,32.98,61446.0,30.7624,30.781,30.6509,30.6602,61446.0
2023-07-28 10:30:00,32.98,33.01,32.96,32.96,44068.0,30.6602,30.6881,30.6416,30.6416,44068.0
2023-07-28 10:40:00,32.95,33.01,32.95,32.99,61190.0,30.6323,30.6881,30.6323,30.6695,61190.0
2023-07-28 10:50:00,32.99,33.0,32.89,32.9,66047.0,30.6695,30.6788,30.5765,30.5858,66047.0
2023-07-28 11:00:00,32.9,32.99,32.88,32.99,62329.0,30.5858,30.6695,30.5672,30.6695,62329.0
2023-07-28 11:10:00,32.98,33.01,32.96,32.98,29234.0,30.6602,30.6881,30.6416,30.6602,29234.0
2023-07-28 11:20:00,32.98,33.01,32.96,32.96,26151.0,30.6602,30.6881,30.6416,30.6416,26151.0
2023-07-28 11:30:00,32.96,32.98,32.94,32.94,24220.0,30.6416,30.6602,30.623,30.623,24220.0
2023-07-28 11:40:00,32.95,32.98,32.94,32.96,28551.0,30.6323,30.6602,30.623,30.6416,28551.0
2023-07-28 11:50:00,32.95,32.99,32.94,32.98,29888.0,30.6323,30.6695,30.623,30.6602,29888.0
2023-07-28 12:00:00,32.97,32.98,32.9,32.91,41150.0,30.6509,30.6602,30.5858,30.5951,41150.0
2023-07-28 12:10:00,32.91,32.97,32.91,32.94,29201.0,30.5951,30.6509,30.5951,30.623,29201.0
2023-07-28 12:20:00,32.94,32.95,32.91,32.92,41353.0,30.623,30.6323,30.5951,30.6044,41353.0
2023-07-28 12:30:00,32.91,32.93,32.86,32.87,41901.0,30.5951,30.6137,30.5486,30.5579,41901.0
2023-07-28 12:40:00,32.87,32.88,32.84,32.85,25813.0,30.5579,30.5672,30.53,30.5393,25813.0
2023-07-28 12:50:00,32.84,32.87,32.82,32.83,23000.0,30.53,30.5579,30.5114,30.5207,23000.0
2023-07-28 13:00:00,32.83,32.84,32.75,32.75,21063.0,30.5207,30.53,30.4464,30.4464,21063.0
2023-07-28 13:10:00,32.75,32.76,32.71,32.73,63728.0,30.4464,30.4556,30.4092,30.4278,63728.0
2023-07-28 13:20:00,32.73,32.73,32.64,32.65,37780.0,30.4278,30.4278,30.3441,30.3534,37780.0
2023-07-28 13:30:00,32.65,32.7,32.64,32.67,57651.0,30.3534,30.3999,30.3441,30.372,57651.0
2023-07-28 13:40:00,32.68,32.68,32.62,32.65,32509.0,30.3813,30.3813,30.3255,30.3534,32509.0
2023-07-28 13:50:00,32.64,32.74,32.64,32.73,30524.0,30.3441,30.4371,30.3441,30.4278,30524.0
2023-07-28 14:00:00,32.73,32.75,32.71,32.73,29737.0,30.4278,30.4464,30.4092,30.4278,29737.0
2023-07-28 14:10:00,32.73,32.74,32.68,32.7,39549.0,30.4278,30.4371,30.3813,30.3999,39549.0
2023-07-28 14:20:00,32.7,32.73,32.68,32.72,83477.0,30.3999,30.4278,30.3813,30.4185,83477.0
2023-07-28 14:30:00,32.71,32.72,32.63,32.65,32717.0,30.4092,30.4185,30.3348,30.3534,32717.0
2023-07-28 14:40:00,32.65,32.68,32.63,32.66,33503.0,30.3534,30.3813,30.3348,30.3627,33503.0
2023-07-28 14:50:00,32.66,32.69,32.62,32.64,52273.0,30.3627,30.3906,30.3255,30.3441,52273.0
2023-07-28 15:00:00,32.64,32.67,32.61,32.66,65360.0,30.3441,30.372,30.3162,30.3627,65360.0
2023-07-28 15:10:00,32.66,32.67,32.64,32.65,56044.0,30.3627,30.372,30.3441,30.3534,56044.0
2023-07-28 15:20:00,32.64,32.64,32.57,32.57,66504.0,30.3441,30.3441,30.279,30.279,66504.0
2023-07-28 15:30:00,32.57,32.61,32.56,32.59,90363.0,30.279,30.3162,30.2697,30.2976,90363.0
2023-07-28 15:40:00,32.59,32.65,32.59,32.63,147546.0,30.2976,30.3534,30.2976,30.3348,147546.0
2023-07-28 15:50:00,32.62,32.67,32.6,32.62,428201.0,30.3255,30.372,30.3069,30.3255,428201.0
2023-07-31 09:30:00,32.74,32.88,32.71,32.77,134522.0,30.4371,30.5672,30.4092,30.4649,134522.0
2023-07-31 09:40:00,32.76,32.95,32.74,32.92,69068.0,30.4556,30.6323,30.4371,30.6044,69068.0
2023-07-31 09:50:00,32.93,33.01,32.81,32.89,97065.0,30.6137,30.6881,30.5021,30.5765,97065.0
2023-07-31 10:00:00,32.89,32.9,32.83,32.84,47211.0,30.5765,30.5858,30.5207,30.53,47211.0
2023-07-31 10:10:00,32.84,32.99,32.84,32.95,38613.0,30.53,30.6695,30.53,30.6323,38613.0
2023-07-31 10:20:00,32.95,32.96,32.9,32.93,32565.0,30.6323,30.6416,30.5858,30.6137,32565.0
2023-07-31 10:30:00,32.93,32.94,32.88,32.93,28302.0,30.6137,30.623,30.5672,30.6137,28302.0
2023-07-31 10:40:00,32.93,32.96,32.9,32.92,33368.0,30.6137,30.6416,30.5858,30.6044,33368.0
2023-07-31 10:50:00,32.91,32.93,32.89,32.91,36174.0,30.5951,30.6137,30.5765,30.5951,36174.0
2023-07-31 11:00:00,32.91,32.94,32.89,32.94,23659.0,30.5951,30.623,30.5765,30.623,23659.0
2023-07-31 11:10:00,32.94,32.94,32.9,32.93,26568.0,30.623,30.623,30.5858,30.6137,26568.0
2023-07-31 11:20:00,32.93,32.95,32.89,32.94,18777.0,30.6137,30.6323,30.5765,30.623,18777.0
2023-07-31 11:30:00,32.95,32.95,32.87,32.88,31123.0,30.6323,30.6323,30.5579,30.5672,31123.0
2023-07-31 11:40:00,32.88,32.9,32.86,32.9,18003.0,30.5672,30.5858,30.5486,30.5858,18003.0
2023-07-31 11:50:00,32.9,32.9,32.76,32.77,46768.0,30.5858,30.5858,30.4556,30.4649,46768.0
2023-07-31 12:00:00,32.77,32.8,32.75,32.77,30109.0,30.4649,30.4928,30.4464,30.4649,30109.0
2023-07-31 12:10:00,32.77,32.78,32.75,32.76,23505.0,30.4649,30.4742,30.4464,30.4556,23505.0
2023-07-31 12:20:00,32.76,32.79,32.75,32.77,17908.0,30.4556,30.4835,30.4464,30.4649,17908.0
2023-07-31 12:30:00,32.77,32.78,32.74,32.77,15345.0,30.4649,30.4742,30.4371,30.4649,15345.0
2023-07-31 12:40:00,32.76,32.78,32.73,32.78,31392.0,30.4556,30.4742,30.4278,30.4742,31392.0
2023-07-31 12:50:00,32.77,32.78,32.73,32.75,20300.0,30.4649,30.4742,30.4278,30.4464,20300.0
2023-07-31 13:00:00,32.74,32.74,32.68,32.73,28208.0,30.4371,30.4371,30.3813,30.4278,28208.0
2023-07-31 13:10:00,32.73,32.74,32.71,32.72,16915.0,30.4278,30.4371,30.4092,30.4185,16915.0
2023-07-31 13:20:00,32.72,32.74,32.69,32.73,29215.0,30.4185,30.4371,30.3906,30.4278,29215.0
2023-07-31 13:30:00,32.73,32.77,32.72,32.77,23218.0,30.4278,30.4649,30.4185,30.4649,23218.0
2023-07-31 13:40:00,32.77,32.77,32.74,32.75,23807.0,30.4649,30.4649,30.4371,30.4464,23807.0
2023-07-31 13:50:00,32.75,32.75,32.71,32.73,20979.0,30.4464,30.4464,30.4092,30.4278,20979.0
2023-07-31 14:00:00,32.74,32.77,32.71,32.72,46014.0,30.4371,30.4649,30.4092,30.4185,46014.0
2023-07-31 14:10:00,32.71,32.72,32.69,32.7,11088.0,30.4092,30.4185,30.3906,30.3999,11088.0
2023-07-31 14:20:00,32.7,32.7,32.67,32.7,29591.0,30.3999,30.3999,30.372,30.3999,29591.0
2023-07-31 14:30:00,32.7,32.73,32.7,32.7,21127.0,30.3999,30.4278,30.3999,30.3999,21127.0
2023-07-31 14:40:00,32.7,32.72,32.68,32.72,27434.0,30.3999,30.4185,30.3813,30.4185,27434.0
2023-07-31 14:50:00,32.72,32.74,32.71,32.73,27506.0,30.4185,30.4371,30.4092,30.4278,27506.0
2023-07-31 15:00:00,32.73,32.74,32.69,32.7,34333.0,30.4278,30.4371,30.3906,30.3999,34333.0
2023-07-31 15:10:00,32.71,32.76,32.71,32.76,32883.0,30.4092,30.4556,30.4092,30.4556,32883.0
2023-07-31 15:20:00,32.76,32.76,32.7,32.76,38838.0,30.4556,30.4556,30.3999,30.4556,38838.0
2023-07-31 15:30:00,32.76,32.78,32.73,32.75,65249.0,30.4556,30.4742,30.4278,30.4464,65249.0
2023-07-31 15:40:00,32.75,32.77,32.69,32.7,85523.0,30.4464,30.4649,30.3906,30.3999,85523.0
2023-07-31 15:50:00,32.7,32.84,32.7,32.82,521368.0,30.3999,30.53,30.3999,30.5114,521368.0
2023-08-01 09:30:00,32.57,32.78,32.54,32.72,86850.0,30.279,30.4742,30.2511,30.4185,86850.0
2023-08-01 09:40:00,32.72,32.84,32.59,32.83,210396.0,30.4185,30.53,30.2976,30.5207,210396.0
2023-08-01 09:50:00,32.82,32.89,32.81,32.89,81950.0,30.5114,30.5765,30.5021,30.5765,81950.0
2023-08-01 10:00:00,32.89,32.95,32.85,32.93,75170.0,30.5765,30.6323,30.5393,30.6137,75170.0
2023-08-01 10:10:00,32.92,32.99,32.82,32.85,93717.0,30.6044,30.6695,30.5114,30.5393,93717.0
2023-08-01 10:20:00,32.85,32.85,32.78,32.79,44941.0,30.5393,30.5393,30.4742,30.4835,44941.0
2023-08-01 10:30:00,32.79,32.84,32.77,32.8,45361.0,30.4835,30.53,30.4649,30.4928,45361.0
2023-08-01 10:40:00,32.8,32.82,32.75,32.79,47123.0,30.4928,30.5114,30.4464,30.4835,47123.0
2023-08-01 10:50:00,32.79,32.84,32.75,32.78,35396.0,30.4835,30.53,30.4464,30.4742,35396.0
2023-08-01 11:00:00,32.79,32.82,32.78,32.82,31953.0,30.4835,30.5114,30.4742,30.5114,31953.0
2023-08-01 11:10:00,32.82,32.82,32.72,32.74,29496.0,30.5114,30.5114,30.4185,30.4371,29496.0
2023-08-01 11:20:00,32.75,32.77,32.72,32.77,20427.0,30.4464,30.4649,30.4185,30.4649,20427.0
2023-08-01 11:30:00,32.77,32.77,32.71,32.73,33733.0,30.4649,30.4649,30.4092,30.4278,33733.0
2023-08-01 11:40:00,32.72,32.74,32.7,32.72,28641.0,30.4185,30.4371,30.3999,30.4185,28641.0
2023-08-01 11:50:00,32.72,32.76,32.7,32.75,35278.0,30.4185,30.4556,30.3999,30.4464,35278.0
2023-08-01 12:00:00,32.75,32.75,32.71,32.73,40776.0,30.4464,30.4464,30.4092,30.4278,40776.0
2023-08-01 12:10:00,32.73,32.78,32.73,32.77,17789.0,30.4278,30.4742,30.4278,30.4649,17789.0
2023-08-01 12:20:00,32.77,32.78,32.74,32.77,18414.0,30.4649,30.4742,30.4371,30.4649,18414.0
2023-08-01 12:30:00,32.76,32.82,32.75,32.8,23925.0,30.4556,30.5114,30.4464,30.4928,23925.0
2023-08-01 12:40:00,32.81,32.84,32.81,32.83,22627.0,30.5021,30.53,30.5021,30.5207,22627.0
2023-08-01 12:50:00,32.84,32.85,32.81,32.83,38094.0,30.53,30.5393,30.5021,30.5207,38094.0
2023-08-01 13:00:00,32.84,32.86,32.82,32.85,42937.0,30.53,30.5486,30.5114,30.5393,42937.0
2023-08-01 13:10:00,32.86,32.87,32.85,32.87,30509.0,30.5486,30.5579,30.5393,30.5579,30509.0
2023-08-01 13:20:00,32.87,32.91,32.86,32.9,29406.0,30.5579,30.5951,30.5486,30.5858,29406.0
2023-08-01 13:30:00,32.91,32.92,32.89,32.91,23952.0,30.5951,30.6044,30.5765,30.5951,23952.0
2023-08-01 13:40:00,32.91,32.93,32.9,32.91,32677.0,30.5951,30.6137,30.5858,30.5951,32677.0
2023-08-01 13:50:00,32.92,32.95,32.91,32.93,28882.0,30.6044,30.6323,30.5951,30.6137,28882.0
2023-08-01 14:00:00,32.93,32.94,32.91,32.92,45259.0,30.6137,30.623,30.5951,30.6044,45259.0
2023-08-01 14:10:00,32.92,32.99,32.91,32.98,45652.0,30.6044,30.6695,30.5951,30.6602,45652.0
2023-08-01 14:20:00,32.98,32.99,32.96,32.96,61929.0,30.6602,30.6695,30.6416,30.6416,61929.0
2023-08-01 14:30:00,32.97,32.98,32.92,32.95,29260.0,30.6509,30.6602,30.6044,30.6323,29260.0
2023-08-01 14:40:00,32.95,32.97,32.92,32.97,39565.0,30.6323,30.6509,30.6044,30.6509,39565.0
2023-08-01 14:50:00,32.97,32.97,32.93,32.96,57786.0,30.6509,30.6509,30.6137,30.6416,57786.0
2023-08-01 15:00:00,32.96,33.02,32.93,33.02,52959.0,30.6416,30.6974,30.6137,30.6974,52959.0
2023-08-01 15:10:00,33.02,33.02,32.97,32.98,68574.0,30.6974,30.6974,30.6509,30.6602,68574.0
2023-08-01 15:20:00,32.98,32.99,32.95,32.97,57700.0,30.6602,30.6695,30.6323,30.6509,57700.0
2023-08-01 15:30:00,32.96,32.99,32.94,32.95,72802.0,30.6416,30.6695,30.623,30.6323,72802.0
2023-08-01 15:40:00,32.95,33.01,32.94,33.01,97088.0,30.6323,30.6881,30.623,30.6881,97088.0
2023-08-01 15:50:00,33.01,33.05,32.92,32.93,402240.0,30.6881,30.7252,30.6044,30.6137,402240.0
2023-08-02 09:30:00,32.67,32.71,32.47,32.6,87970.0,30.372,30.4092,30.186,30.3069,87970.0
2023-08-02 09:40:00,32.61,32.67,32.52,32.6,93228.0,30.3162,30.372,30.2325,30.3069,93228.0
2023-08-02 09:50:00,32.6,32.64,32.54,32.55,57156.0,30.3069,30.3441,30.2511,30.2604,57156.0
2023-08-02 10:00:00,32.55,32.58,32.47,32.49,105262.0,30.2604,30.2883,30.186,30.2046,105262.0
2023-08-02 10:10:00,32.49,32.61,32.49,32.6,55893.0,30.2046,30.3162,30.2046,30.3069,55893.0
2023-08-02 10:20:00,32.61,32.75,32.6,32.73,51140.0,30.3162,30.4464,30.3069,30.4278,51140.0
2023-08-02 10:30:00,32.73,32.86,32.73,32.81,63723.0,30.4278,30.5486,30.4278,30.5021,63723.0
2023-08-02 10:40:00,32.81,32.84,32.68,32.69,50790.0,30.5021,30.53,30.3813,30.3906,50790.0
2023-08-02 10:50:00,32.69,32.71,32.59,32.61,45748.0,30.3906,30.4092,30.2976,30.3162,45748.0
2023-08-02 11:00:00,32.62,32.7,32.62,32.69,54701.0,30.3255,30.3999,30.3255,30.3906,54701.0
2023-08-02 11:10:00,32.69,32.76,32.68,32.76,43294.0,30.3906,30.4556,30.3813,30.4556,43294.0
2023-08-02 11:20:00,32.77,32.86,32.75,32.81,167610.0,30.4649,30.5486,30.4464,30.5021,167610.0
2023-08-02 11:30:00,32.81,32.82,32.75,32.78,78277.0,30.5021,30.5114,30.4464,30.4742,78277.0
2023-08-02 11:40:00,32.79,32.81,32.71,32.73,49352.0,30.4835,30.5021,30.4092,30.4278,49352.0
2023-08-02 11:50:00,32.73,32.74,32.7,32.73,57234.0,30.4278,30.4371,30.3999,30.4278,57234.0
2023-08-02 12:00:00,32.73,32.73,32.68,32.7,55500.0,30.4278,30.4278,30.3813,30.3999,55500.0
2023-08-02 12:10:00,32.7,32.7,32.65,32.69,53386.0,30.3999,30.3999,30.3534,30.3906,53386.0
2023-08-02 12:20:00,32.69,32.7,32.66,32.69,27710.0,30.3906,30.3999,30.3627,30.3906,27710.0
2023-08-02 12:30:00,32.69,32.73,32.66,32.71,97450.0,30.3906,30.4278,30.3627,30.4092,97450.0
2023-08-02 12:40:00,32.72,32.74,32.69,32.69,64959.0,30.4185,30.4371,30.3906,30.3906,64959.0
2023-08-02 12:50:00,32.69,32.69,32.64,32.66,44483.0,30.3906,30.3906,30.3441,30.3627,44483.0
2023-08-02 13:00:00,32.66,32.67,32.61,32.63,135745.0,30.3627,30.372,30.3162,30.3348,135745.0
2023-08-02 13:10:00,32.62,32.64,32.57,32.58,48070.0,30.3255,30.3441,30.279,30.2883,48070.0
2023-08-02 13:20:00,32.58,32.58,32.53,32.57,67755.0,30.2883,30.2883,30.2418,30.279,67755.0
2023-08-02 13:30:00,32.56,32.62,32.53,32.59,269140.0,30.2697,30.3255,30.2418,30.2976,269140.0
2023-08-02 13:40:00,32.59,32.62,32.53,32.57,195970.0,30.2976,30.3255,30.2418,30.279,195970.0
2023-08-02 13:50:00,32.57,32.58,32.53,32.55,116094.0,30.279,30.2883,30.2418,30.2604,116094.0
2023-08-02 14:00:00,32.55,32.66,32.53,32.65,166961.0,30.2604,30.3627,30.2418,30.3534,166961.0
2023-08-02 14:10:00,32.66,32.7,32.65,32.66,46398.0,30.3627,30.3999,30.3534,30.3627,46398.0
2023-08-02 14:20:00,32.66,32.67,32.63,32.66,24953.0,30.3627,30.372,30.3348,30.3627,24953.0
2023-08-02 14:30:00,32.66,32.66,32.63,32.64,28329.0,30.3627,30.3627,30.3348,30.3441,28329.0
2023-08-02 14:40:00,32.64,32.64,32.59,32.6,49486.0,30.3441,30.3441,30.2976,30.3069,49486.0
2023-08-02 14:50:00,32.61,32.62,32.59,32.61,29587.0,30.3162,30.3255,30.2976,30.3162,29587.0
2023-08-02 15:00:00,32.61,32.65,32.6,32.65,50266.0,30.3162,30.3534,30.3069,30.3534,50266.0
2023-08-02 15:10:00,32.65,32.68,32.64,32.68,180903.0,30.3534,30.3813,30.3441,30.3813,180903.0
2023-08-02 15:20:00,32.67,32.69,32.58,32.59,105722.0,30.372,30.3906,30.2883,30.2976,105722.0
2023-08-02 15:30:00,32.59,32.6,32.5,32.51,190248.0,30.2976,30.3069,30.2139,30.2232,190248.0
2023-08-02 15:40:00,32.51,32.58,32.49,32.52,212078.0,30.2232,30.2883,30.2046,30.2325,212078.0
2023-08-02 15:50:00,32.51,32.57,32.48,32.5,674682.0,30.2232,30.279,30.1953,30.2139,674682.0
2023-08-03 09:30:00,32.28,32.42,32.15,32.36,116169.0,30.0094,30.1396,29.8886,30.0838,116169.0
2023-08-03 09:40:00,32.35,32.36,32.25,32.33,79762.0,30.0745,30.0838,29.9815,30.0559,79762.0
2023-08-03 09:50:00,32.33,32.38,32.31,32.32,45057.0,30.0559,30.1024,30.0373,30.0466,45057.0
2023-08-03 10:00:00,32.31,32.4,32.3,32.37,54619.0,30.0373,30.121,30.028,30.0931,54619.0
2023-08-03 10:10:00,32.39,32.42,32.32,32.41,44205.0,30.1117,30.1396,30.0466,30.1303,44205.0
2023-08-03 10:20:00,32.42,32.44,32.33,32.34,60988.0,30.1396,30.1582,30.0559,30.0652,60988.0
2023-08-03 10:30:00,32.34,32.38,32.32,32.36,65341.0,30.0652,30.1024,30.0466,30.0838,65341.0
2023-08-03 10:40:00,32.36,32.46,32.35,32.45,59884.0,30.0838,30.1767,30.0745,30.1675,59884.0
2023-08-03 10:50:00,32.44,32.46,32.39,32.46,85303.0,30.1582,30.1767,30.1117,30.1767,85303.0
2023-08-03 11:00:00,32.47,32.49,32.4,32.4,85935.0,30.186,30.2046,30.121,30.121,85935.0
2023-08-03 11:10:00,32.4,32.46,32.39,32.43,53900.0,30.121,30.1767,30.1117,30.1489,53900.0
2023-08-03 11:20:00,32.43,32.51,32.43,32.5,65668.0,30.1489,30.2232,30.1489,30.2139,65668.0
2023-08-03 11:30:00,32.51,32.52,32.41,32.43,112559.0,30.2232,30.2325,30.1303,30.1489,112559.0
2023-08-03 11:40:00,32.42,32.5,32.41,32.49,295265.0,30.1396,30.2139,30.1303,30.2046,295265.0
2023-08-03 11:50:00,32.5,32.56,32.48,32.5,223493.0,30.2139,30.2697,30.1953,30.2139,223493.0
2023-08-03 12:00:00,32.49,32.6,32.46,32.59,174827.0,30.2046,30.3069,30.1767,30.2976,174827.0
2023-08-03 12:10:00,32.59,32.61,32.55,32.59,35836.0,30.2976,30.3162,30.2604,30.2976,35836.0
2023-08-03 12:20:00,32.6,32.63,32.59,32.63,22685.0,30.3069,30.3348,30.2976,30.3348,22685.0
2023-08-03 12:30:00,32.63,32.66,32.62,32.65,23499.0,30.3348,30.3627,30.3255,30.3534,23499.0
2023-08-03 12:40:00,32.66,32.72,32.66,32.72,33581.0,30.3627,30.4185,30.3627,30.4185,33581.0
2023-08-03 12:50:00,32.72,32.74,32.71,32.73,34483.0,30.4185,30.4371,30.4092,30.4278,34483.0
2023-08-03 13:00:00,32.72,32.74,32.7,32.74,29950.0,30.4185,30.4371,30.3999,30.4371,29950.0
2023-08-03 13:10:00,32.74,32.85,32.73,32.84,93024.0,30.4371,30.5393,30.4278,30.53,93024.0
2023-08-03 13:20:00,32.84,32.89,32.84,32.84,53245.0,30.53,30.5765,30.53,30.53,53245.0
2023-08-03 13:30:00,32.84,32.86,32.72,32.74,34301.0,30.53,30.5486,30.4185,30.4371,34301.0
2023-08-03 13:40:00,32.73,32.73,32.68,32.69,28310.0,30.4278,30.4278,30.3813,30.3906,28310.0
2023-08-03 13:50:00,32.69,32.7,32.63,32.64,53325.0,30.3906,30.3999,30.3348,30.3441,53325.0
2023-08-03 14:00:00,32.64,32.64,32.6,32.63,31068.0,30.3441,30.3441,30.3069,30.3348,31068.0
2023-08-03 14:10:00,32.63,32.65,32.61,32.64,25177.0,30.3348,30.3534,30.3162,30.3441,25177.0
2023-08-03 14:20:00,32.64,32.67,32.62,32.66,21408.0,30.3441,30.372,30.3255,30.3627,21408.0
2023-08-03 14:30:00,32.67,32.69,32.6,32.64,28418.0,30.372,30.3906,30.3069,30.3441,28418.0
2023-08-03 14:40:00,32.64,32.67,32.63,32.64,20246.0,30.3441,30.372,30.3348,30.3441,20246.0
2023-08-03 14:50:00,32.64,32.69,32.64,32.69,20278.0,30.3441,30.3906,30.3441,30.3906,20278.0
2023-08-03 15:00:00,32.69,32.74,32.68,32.73,31922.0,30.3906,30.4371,30.3813,30.4278,31922.0
2023-08-03 15:10:00,32.73,32.73,32.64,32.67,47171.0,30.4278,30.4278,30.3441,30.372,47171.0
2023-08-03 15:20:00,32.67,32.71,32.66,32.7,29848.0,30.372,30.4092,30.3627,30.3999,29848.0
2023-08-03 15:30:00,32.69,32.72,32.66,32.67,86810.0,30.3906,30.4185,30.3627,30.372,86810.0
2023-08-03 15:40:00,32.68,32.71,32.66,32.66,100904.0,30.3813,30.4092,30.3627,30.3627,100904.0
2023-08-03 15:50:00,32.67,32.75,32.66,32.7,344240.0,30.372,30.4464,30.3627,30.3999,344240.0
2023-08-04 09:30:00,32.75,32.75,32.56,32.64,75371.0,30.4464,30.4464,30.2697,30.3441,75371.0
2023-08-04 09:40:00,32.65,32.72,32.63,32.65,80387.0,30.3534,30.4185,30.3348,30.3534,80387.0
2023-08-04 09:50:00,32.65,32.67,32.53,32.58,79413.0,30.3534,30.372,30.2418,30.2883,79413.0
2023-08-04 10:00:00,32.58,32.63,32.45,32.48,58918.0,30.2883,30.3348,30.1675,30.1953,58918.0
2023-08-04 10:10:00,32.48,32.51,32.45,32.5,68593.0,30.1953,30.2232,30.1675,30.2139,68593.0
2023-08-04 10:20:00,32.5,32.55,32.49,32.51,57435.0,30.2139,30.2604,30.2046,30.2232,57435.0
2023-08-04 10:30:00,32.52,32.58,32.5,32.57,49511.0,30.2325,30.2883,30.2139,30.279,49511.0
2023-08-04 10:40:00,32.56,32.64,32.56,32.64,44169.0,30.2697,30.3441,30.2697,30.3441,44169.0
2023-08-04 10:50:00,32.64,32.7,32.62,32.7,32169.0,30.3441,30.3999,30.3255,30.3999,32169.0
2023-08-04 11:00:00,32.7,32.71,32.65,32.67,41006.0,30.3999,30.4092,30.3534,30.372,41006.0
2023-08-04 11:10:00,32.68,32.7,32.67,32.69,25394.0,30.3813,30.3999,30.372,30.3906,25394.0
2023-08-04 11:20:00,32.69,32.69,32.66,32.67,25101.0,30.3906,30.3906,30.3627,30.372,25101.0
2023-08-04 11:30:00,32.68,32.69,32.64,32.64,55154.0,30.3813,30.3906,30.3441,30.3441,55154.0
2023-08-04 11:40:00,32.63,32.67,32.61,32.66,40941.0,30.3348,30.372,30.3162,30.3627,40941.0
2023-08-04 11:50:00,32.66,32.68,32.61,32.63,56486.0,30.3627,30.3813,30.3162,30.3348,56486.0
2023-08-04 12:00:00,32.63,32.72,32.61,32.72,115795.0,30.3348,30.4185,30.3162,30.4185,115795.0
2023-08-04 12:10:00,32.71,32.84,32.7,32.83,60667.0,30.4092,30.53,30.3999,30.5207,60667.0
2023-08-04 12:20:00,32.83,32.85,32.78,32.84,31793.0,30.5207,30.5393,30.4742,30.53,31793.0
2023-08-04 12:30:00,32.84,32.85,32.8,32.84,36511.0,30.53,30.5393,30.4928,30.53,36511.0
2023-08-04 12:40:00,32.84,32.88,32.82,32.85,26991.0,30.53,30.5672,30.5114,30.5393,26991.0
2023-08-04 12:50:00,32.86,32.88,32.84,32.88,17413.0,30.5486,30.5672,30.53,30.5672,17413.0
2023-08-04 13:00:00,32.88,32.88,32.8,32.81,35306.0,30.5672,30.5672,30.4928,30.5021,35306.0
2023-08-04 13:10:00,32.81,32.81,32.76,32.78,28522.0,30.5021,30.5021,30.4556,30.4742,28522.0
2023-08-04 13:20:00,32.78,32.79,32.72,32.73,50856.0,30.4742,30.4835,30.4185,30.4278,50856.0
2023-08-04 13:30:00,32.74,32.75,32.71,32.72,38433.0,30.4371,30.4464,30.4092,30.4185,38433.0
2023-08-04 13:40:00,32.71,32.76,32.68,32.74,57870.0,30.4092,30.4556,30.3813,30.4371,57870.0
2023-08-04 13:50:00,32.75,32.75,32.66,32.67,58258.0,30.4464,30.4464,30.3627,30.372,58258.0
2023-08-04 14:00:00,32.67,32.67,32.54,32.56,66850.0,30.372,30.372,30.2511,30.2697,66850.0
2023-08-04 14:10:00,32.57,32.6,32.54,32.56,32366.0,30.279,30.3069,30.2511,30.2697,32366.0
2023-08-04 14:20:00,32.56,32.56,32.46,32.51,61461.0,30.2697,30.2697,30.1767,30.2232,61461.0
2023-08-04 14:30:00,32.51,32.52,32.43,32.43,41363.0,30.2232,30.2325,30.1489,30.1489,41363.0
2023-08-04 14:40:00,32.43,32.46,32.4,32.44,77382.0,30.1489,30.1767,30.121,30.1582,77382.0
2023-08-04 14:50:00,32.44,32.5,32.42,32.46,72205.0,30.1582,30.2139,30.1396,30.1767,72205.0
2023-08-04 15:00:00,32.46,32.48,32.42,32.43,47487.0,30.1767,30.1953,30.1396,30.1489,47487.0
2023-08-04 15:10:00,32.44,32.53,32.44,32.47,63390.0,30.1582,30.2418,30.1582,30.186,63390.0
2023-08-04 15:20:00,32.47,32.5,32.43,32.5,96478.0,30.186,30.2139,30.1489,30.2139,96478.0
2023-08-04 15:30:00,32.5,32.52,32.44,32.45,80078.0,30.2139,30.2325,30.1582,30.1675,80078.0
2023-08-04 15:40:00,32.46,32.47,32.4,32.43,139056.0,30.1767,30.186,30.121,30.1489,139056.0
2023-08-04 15:50:00,32.42,32.46,32.41,32.44,450777.0,30.1396,30.1767,30.1303,30.1582,450777.0
2023-08-07 09:30:00,32.65,32.76,32.63,32.67,72239.0,30.3534,30.4556,30.3348,30.372,72239.0
2023-08-07 09:40:00,32.68,32.73,32.61,32.61,74812.0,30.3813,30.4278,30.3162,30.3162,74812.0
2023-08-07 09:50:00,32.63,32.76,32.61,32.76,39002.0,30.3348,30.4556,30.3162,30.4556,39002.0
2023-08-07 10:00:00,32.76,32.86,32.71,32.85,79398.0,30.4556,30.5486,30.4092,30.5393,79398.0
2023-08-07 10:10:00,32.86,32.9,32.84,32.9,47583.0,30.5486,30.5858,30.53,30.5858,47583.0
2023-08-07 10:20:00,32.89,32.94,32.83,32.84,51428.0,30.5765,30.623,30.5207,30.53,51428.0
2023-08-07 10:30:00,32.84,32.84,32.79,32.82,47295.0,30.53,30.53,30.4835,30.5114,47295.0
2023-08-07 10:40:00,32.81,32.87,32.8,32.87,32830.0,30.5021,30.5579,30.4928,30.5579,32830.0
2023-08-07 10:50:00,32.87,32.88,32.78,32.8,46789.0,30.5579,30.5672,30.4742,30.4928,46789.0
2023-08-07 11:00:00,32.8,32.83,32.75,32.81,55366.0,30.4928,30.5207,30.4464,30.5021,55366.0
2023-08-07 11:10:00,32.84,32.89,32.79,32.81,55349.0,30.53,30.5765,30.4835,30.5021,55349.0
2023-08-07 11:20:00,32.81,32.86,32.79,32.8,39503.0,30.5021,30.5486,30.4835,30.4928,39503.0
2023-08-07 11:30:00,32.81,32.83,32.74,32.8,34540.0,30.5021,30.5207,30.4371,30.4928,34540.0
2023-08-07 11:40:00,32.8,32.86,32.78,32.86,49166.0,30.4928,30.5486,30.4742,30.5486,49166.0
2023-08-07 11:50:00,32.86,32.97,32.86,32.95,88341.0,30.5486,30.6509,30.5486,30.6323,88341.0
2023-08-07 12:00:00,32.95,33.0,32.91,33.0,241436.0,30.6323,30.6788,30.5951,30.6788,241436.0
2023-08-07 12:10:00,32.99,33.03,32.96,33.0,56838.0,30.6695,30.7067,30.6416,30.6788,56838.0
2023-08-07 12:20:00,32.99,32.99,32.93,32.95,34827.0,30.6695,30.6695,30.6137,30.6323,34827.0
2023-08-07 12:30:00,32.96,32.96,32.91,32.92,41828.0,30.6416,30.6416,30.5951,30.6044,41828.0
2023-08-07 12:40:00,32.91,32.93,32.85,32.87,46128.0,30.5951,30.6137,30.5393,30.5579,46128.0
2023-08-07 12:50:00,32.87,32.9,32.85,32.87,40442.0,30.5579,30.5858,30.5393,30.5579,40442.0
2023-08-07 13:00:00,32.87,32.9,32.84,32.85,119659.0,30.5579,30.5858,30.53,30.5393,119659.0
2023-08-07 13:10:00,32.86,32.89,32.84,32.88,30149.0,30.5486,30.5765,30.53,30.5672,30149.0
2023-08-07 13:20:00,32.88,32.91,32.86,32.88,38584.0,30.5672,30.5951,30.5486,30.5672,38584.0
2023-08-07 13:30:00,32.88,32.91,32.85,32.86,45082.0,30.5672,30.5951,30.5393,30.5486,45082.0
2023-08-07 13:40:00,32.86,32.87,32.81,32.84,28323.0,30.5486,30.5579,30.5021,30.53,28323.0
2023-08-07 13:50:00,32.84,32.88,32.82,32.88,37869.0,30.53,30.5672,30.5114,30.5672,37869.0
2023-08-07 14:00:00,32.88,32.91,32.87,32.9,41126.0,30.5672,30.5951,30.5579,30.5858,41126.0
2023-08-07 14:10:00,32.9,32.91,32.87,32.91,28532.0,30.5858,30.5951,30.5579,30.5951,28532.0
2023-08-07 14:20:00,32.91,32.91,32.8,32.81,39712.0,30.5951,30.5951,30.4928,30.5021,39712.0
2023-08-07 14:30:00,32.82,32.86,32.81,32.82,41788.0,30.5114,30.5486,30.5021,30.5114,41788.0
2023-08-07 14:40:00,32.82,32.82,32.79,32.8,27305.0,30.5114,30.5114,30.4835,30.4928,27305.0
2023-08-07 14:50:00,32.8,32.83,32.8,32.8,42880.0,30.4928,30.5207,30.4928,30.4928,42880.0
2023-08-07 15:00:00,32.81,32.81,32.74,32.74,32806.0,30.5021,30.5021,30.4371,30.4371,32806.0
2023-08-07 15:10:00,32.74,32.76,32.68,32.69,39181.0,30.4371,30.4556,30.3813,30.3906,39181.0
2023-08-07 15:20:00,32.68,32.71,32.66,32.68,68422.0,30.3813,30.4092,30.3627,30.3813,68422.0
2023-08-07 15:30:00,32.68,32.74,32.67,32.7,77879.0,30.3813,30.4371,30.372,30.3999,77879.0
2023-08-07 15:40:00,32.7,32.74,32.65,32.68,170824.0,30.3999,30.4371,30.3534,30.3813,170824.0
2023-08-07 15:50:00,32.67,32.76,32.67,32.75,512302.0,30.372,30.4556,30.372,30.4464,512302.0
2023-08-08 09:30:00,32.69,32.73,32.51,32.71,182020.0,30.3906,30.4278,30.2232,30.4092,182020.0
2023-08-08 09:40:00,32.72,32.74,32.59,32.6,124881.0,30.4185,30.4371,30.2976,30.3069,124881.0
2023-08-08 09:50:00,32.61,32.66,32.58,32.65,50258.0,30.3162,30.3627,30.2883,30.3534,50258.0
2023-08-08 10:00:00,32.65,32.68,32.53,32.55,144114.0,30.3534,30.3813,30.2418,30.2604,144114.0
2023-08-08 10:10:00,32.57,32.58,32.46,32.48,72587.0,30.279,30.2883,30.1767,30.1953,72587.0
2023-08-08 10:20:00,32.49,32.55,32.41,32.54,92304.0,30.2046,30.2604,30.1303,30.2511,92304.0
2023-08-08 10:30:00,32.55,32.58,32.49,32.55,62472.0,30.2604,30.2883,30.2046,30.2604,62472.0
2023-08-08 10:40:00,32.55,32.63,32.53,32.63,59044.0,30.2604,30.3348,30.2418,30.3348,59044.0
2023-08-08 10:50:00,32.63,32.73,32.62,32.66,92654.0,30.3348,30.4278,30.3255,30.3627,92654.0
2023-08-08 11:00:00,32.67,32.71,32.61,32.63,55374.0,30.372,30.4092,30.3162,30.3348,55374.0
2023-08-08 11:10:00,32.64,32.79,32.64,32.79,63770.0,30.3441,30.4835,30.3441,30.4835,63770.0
2023-08-08 11:20:00,32.79,32.9,32.79,32.84,80117.0,30.4835,30.5858,30.4835,30.53,80117.0
2023-08-08 11:30:00,32.83,32.93,32.81,32.91,49750.0,30.5207,30.6137,30.5021,30.5951,49750.0
2023-08-08 11:40:00,32.9,32.91,32.79,32.8,166468.0,30.5858,30.5951,30.4835,30.4928,166468.0
2023-08-08 11:50:00,32.8,32.81,32.7,32.71,165204.0,30.4928,30.5021,30.3999,30.4092,165204.0
2023-08-08 12:00:00,32.72,32.74,32.67,32.72,159680.0,30.4185,30.4371,30.372,30.4185,159680.0
2023-08-08 12:10:00,32.72,32.75,32.68,32.7,111741.0,30.4185,30.4464,30.3813,30.3999,111741.0
2023-08-08 12:20:00,32.7,32.7,32.61,32.68,169449.0,30.3999,30.3999,30.3162,30.3813,169449.0
2023-08-08 12:30:00,32.69,32.73,32.67,32.68,108814.0,30.3906,30.4278,30.372,30.3813,108814.0
2023-08-08 12:40:00,32.68,32.71,32.65,32.68,86846.0,30.3813,30.4092,30.3534,30.3813,86846.0
2023-08-08 12:50:00,32.69,32.79,32.66,32.79,146855.0,30.3906,30.4835,30.3627,30.4835,146855.0
2023-08-08 13:00:00,32.79,32.83,32.75,32.77,54597.0,30.4835,30.5207,30.4464,30.4649,54597.0
2023-08-08 13:10:00,32.77,32.86,32.76,32.84,45696.0,30.4649,30.5486,30.4556,30.53,45696.0
2023-08-08 13:20:00,32.85,32.87,32.8,32.85,51431.0,30.5393,30.5579,30.4928,30.5393,51431.0
2023-08-08 13:30:00,32.86,32.86,32.78,32.81,52591.0,30.5486,30.5486,30.4742,30.5021,52591.0
2023-08-08 13:40:00,32.81,32.84,32.79,32.83,55797.0,30.5021,30.53,30.4835,30.5207,55797.0
2023-08-08 13:50:00,32.82,32.88,32.81,32.86,45414.0,30.5114,30.5672,30.5021,30.5486,45414.0
2023-08-08 14:00:00,32.87,32.88,32.85,32.85,44305.0,30.5579,30.5672,30.5393,30.5393,44305.0
2023-08-08 14:10:00,32.86,32.94,32.84,32.93,59185.0,30.5486,30.623,30.53,30.6137,59185.0
2023-08-08 14:20:00,32.93,32.95,32.91,32.95,47492.0,30.6137,30.6323,30.5951,30.6323,47492.0
2023-08-08 14:30:00,32.95,33.0,32.95,32.98,58853.0,30.6323,30.6788,30.6323,30.6602,58853.0
2023-08-08 14:40:00,32.99,32.99,32.94,32.96,50614.0,30.6695,30.6695,30.623,30.6416,50614.0
2023-08-08 14:50:00,32.96,33.04,32.95,33.02,64595.0,30.6416,30.716,30.6323,30.6974,64595.0
2023-08-08 15:00:00,33.02,33.06,32.99,33.03,62113.0,30.6974,30.7345,30.6695,30.7067,62113.0
2023-08-08 15:10:00,33.03,33.05,33.0,33.02,54657.0,30.7067,30.7252,30.6788,30.6974,54657.0
2023-08-08 15:20:00,33.02,33.09,33.02,33.09,106177.0,30.6974,30.7624,30.6974,30.7624,106177.0
2023-08-08 15:30:00,33.09,33.09,33.0,33.07,111708.0,30.7624,30.7624,30.6788,30.7438,111708.0
2023-08-08 15:40:00,33.07,33.1,33.04,33.08,144722.0,30.7438,30.7717,30.716,30.7531,144722.0
2023-08-08 15:50:00,33.08,33.09,33.01,33.05,389532.0,30.7531,30.7624,30.6881,30.7252,389532.0
2023-08-09 09:30:00,32.98,33.04,32.75,32.79,75808.0,30.6602,30.716,30.4464,30.4835,75808.0
2023-08-09 09:40:00,32.79,32.93,32.78,32.89,46899.0,30.4835,30.6137,30.4742,30.5765,46899.0
2023-08-09 09:50:00,32.89,32.89,32.78,32.82,61732.0,30.5765,30.5765,30.4742,30.5114,61732.0
2023-08-09 10:00:00,32.82,32.88,32.78,32.79,73511.0,30.5114,30.5672,30.4742,30.4835,73511.0
2023-08-09 10:10:00,32.79,32.99,32.77,32.96,71007.0,30.4835,30.6695,30.4649,30.6416,71007.0
2023-08-09 10:20:00,32.97,33.08,32.95,33.02,85928.0,30.6509,30.7531,30.6323,30.6974,85928.0
2023-08-09 10:30:00,33.02,33.05,32.9,32.91,76556.0,30.6974,30.7252,30.5858,30.5951,76556.0
2023-08-09 10:40:00,32.91,33.0,32.9,32.99,49785.0,30.5951,30.6788,30.5858,30.6695,49785.0
2023-08-09 10:50:00,32.98,33.02,32.95,33.0,97083.0,30.6602,30.6974,30.6323,30.6788,97083.0
2023-08-09 11:00:00,33.0,33.03,32.94,32.95,109717.0,30.6788,30.7067,30.623,30.6323,109717.0
2023-08-09 11:10:00,32.95,32.97,32.86,32.87,67947.0,30.6323,30.6509,30.5486,30.5579,67947.0
2023-08-09 11:20:00,32.86,32.99,32.86,32.98,79347.0,30.5486,30.6695,30.5486,30.6602,79347.0
2023-08-09 11:30:00,32.98,32.99,32.89,32.93,63473.0,30.6602,30.6695,30.5765,30.6137,63473.0
2023-08-09 11:40:00,32.93,32.93,32.84,32.84,48174.0,30.6137,30.6137,30.53,30.53,48174.0
2023-08-09 11:50:00,32.84,32.85,32.75,32.83,91025.0,30.53,30.5393,30.4464,30.5207,91025.0
2023-08-09 12:00:00,32.81,32.87,32.8,32.86,42859.0,30.5021,30.5579,30.4928,30.5486,42859.0
2023-08-09 12:10:00,32.86,32.87,32.82,32.84,35898.0,30.5486,30.5579,30.5114,30.53,35898.0
2023-08-09 12:20:00,32.84,32.89,32.8,32.88,34412.0,30.53,30.5765,30.4928,30.5672,34412.0
2023-08-09 12:30:00,32.87,32.94,32.87,32.91,53733.0,30.5579,30.623,30.5579,30.5951,53733.0
2023-08-09 12:40:00,32.91,32.93,32.88,32.91,31820.0,30.5951,30.6137,30.5672,30.5951,31820.0
2023-08-09 12:50:00,32.91,32.95,32.9,32.94,34713.0,30.5951,30.6323,30.5858,30.623,34713.0
2023-08-09 13:00:00,32.94,32.99,32.93,32.98,33008.0,30.623,30.6695,30.6137,30.6602,33008.0
2023-08-09 13:10:00,32.98,33.03,32.98,33.02,45606.0,30.6602,30.7067,30.6602,30.6974,45606.0
2023-08-09 13:20:00,33.02,33.03,32.98,33.01,27208.0,30.6974,30.7067,30.6602,30.6881,27208.0
2023-08-09 13:30:00,33.01,33.04,32.99,33.02,23482.0,30.6881,30.716,30.6695,30.6974,23482.0
2023-08-09 13:40:00,33.01,33.01,32.96,32.97,20849.0,30.6881,30.6881,30.6416,30.6509,20849.0
2023-08-09 13:50:00,32.97,33.03,32.96,33.01,28051.0,30.6509,30.7067,30.6416,30.6881,28051.0
2023-08-09 14:00:00,33.01,33.09,32.97,33.07,87958.0,30.6881,30.7624,30.6509,30.7438,87958.0
2023-08-09 14:10:00,33.08,33.12,33.05,33.1,46376.0,30.7531,30.7903,30.7252,30.7717,46376.0
2023-08-09 14:20:00,33.09,33.13,33.06,33.08,32619.0,30.7624,30.7996,30.7345,30.7531,32619.0
2023-08-09 14:30:00,33.08,33.12,33.07,33.09,30032.0,30.7531,30.7903,30.7438,30.7624,30032.0
2023-08-09 14:40:00,33.1,33.11,33.07,33.11,24886.0,30.7717,30.781,30.7438,30.781,24886.0
2023-08-09 14:50:00,33.1,33.1,33.05,33.05,56607.0,30.7717,30.7717,30.7252,30.7252,56607.0
2023-08-09 15:00:00,33.05,33.07,33.02,33.02,31531.0,30.7252,30.7438,30.6974,30.6974,31531.0
2023-08-09 15:10:00,33.02,33.03,32.99,33.02,44673.0,30.6974,30.7067,30.6695,30.6974,44673.0
2023-08-09 15:20:00,33.02,33.06,33.0,33.02,59242.0,30.6974,30.7345,30.6788,30.6974,59242.0
2023-08-09 15:30:00,33.01,33.02,32.89,32.89,79720.0,30.6881,30.6974,30.5765,30.5765,79720.0
2023-08-09 15:40:00,32.9,32.91,32.74,32.77,147904.0,30.5858,30.5951,30.4371,30.4649,147904.0
2023-08-09 15:50:00,32.77,32.87,32.74,32.81,615606.0,30.4649,30.5579,30.4371,30.5021,615606.0
2023-08-10 09:30:00,33.06,33.14,32.99,32.99,93736.0,30.7345,30.8089,30.6695,30.6695,93736.0
2023-08-10 09:40:00,32.99,33.08,32.95,33.08,37869.0,30.6695,30.7531,30.6323,30.7531,37869.0
2023-08-10 09:50:00,33.08,33.09,33.02,33.08,33931.0,30.7531,30.7624,30.6974,30.7531,33931.0
2023-08-10 10:00:00,33.09,33.2,33.07,33.16,48314.0,30.7624,30.8647,30.7438,30.8275,48314.0
2023-08-10 10:10:00,33.16,33.23,33.12,33.18,58019.0,30.8275,30.8926,30.7903,30.8461,58019.0
2023-08-10 10:20:00,33.18,33.24,33.16,33.22,89407.0,30.8461,30.9019,30.8275,30.8833,89407.0
2023-08-10 10:30:00,33.21,33.25,33.04,33.05,76217.0,30.874,30.9112,30.716,30.7252,76217.0
2023-08-10 10:40:00,33.04,33.05,32.93,32.99,75922.0,30.716,30.7252,30.6137,30.6695,75922.0
2023-08-10 10:50:00,32.99,33.16,32.99,33.14,54276.0,30.6695,30.8275,30.6695,30.8089,54276.0
2023-08-10 11:00:00,33.15,33.16,33.03,33.07,70708.0,30.8182,30.8275,30.7067,30.7438,70708.0
2023-08-10 11:10:00,33.07,33.1,32.98,33.01,84742.0,30.7438,30.7717,30.6602,30.6881,84742.0
2023-08-10 11:20:00,33.01,33.09,32.97,33.09,75013.0,30.6881,30.7624,30.6509,30.7624,75013.0
2023-08-10 11:30:00,33.09,33.15,33.08,33.15,42347.0,30.7624,30.8182,30.7531,30.8182,42347.0
2023-08-10 11:40:00,33.15,33.16,32.96,32.98,76719.0,30.8182,30.8275,30.6416,30.6602,76719.0
2023-08-10 11:50:00,32.97,32.97,32.87,32.97,62366.0,30.6509,30.6509,30.5579,30.6509,62366.0
2023-08-10 12:00:00,32.97,32.98,32.91,32.93,48836.0,30.6509,30.6602,30.5951,30.6137,48836.0
2023-08-10 12:10:00,32.93,32.95,32.89,32.94,51649.0,30.6137,30.6323,30.5765,30.623,51649.0
2023-08-10 12:20:00,32.93,32.94,32.86,32.92,48337.0,30.6137,30.623,30.5486,30.6044,48337.0
2023-08-10 12:30:00,32.92,32.99,32.9,32.98,61485.0,30.6044,30.6695,30.5858,30.6602,61485.0
2023-08-10 12:40:00,32.98,33.0,32.95,32.98,52327.0,30.6602,30.6788,30.6323,30.6602,52327.0
2023-08-10 12:50:00,32.98,32.99,32.84,32.85,48169.0,30.6602,30.6695,30.53,30.5393,48169.0
2023-08-10 13:00:00,32.86,32.89,32.79,32.87,78783.0,30.5486,30.5765,30.4835,30.5579,78783.0
2023-08-10 13:10:00,32.87,32.88,32.82,32.84,50514.0,30.5579,30.5672,30.5114,30.53,50514.0
2023-08-10 13:20:00,32.84,32.85,32.8,32.84,35879.0,30.53,30.5393,30.4928,30.53,35879.0
2023-08-10 13:30:00,32.84,32.84,32.76,32.77,61414.0,30.53,30.53,30.4556,30.4649,61414.0
2023-08-10 13:40:00,32.77,32.82,32.71,32.8,54304.0,30.4649,30.5114,30.4092,30.4928,54304.0
2023-08-10 13:50:00,32.8,32.83,32.74,32.77,44638.0,30.4928,30.5207,30.4371,30.4649,44638.0
2023-08-10 14:00:00,32.77,32.87,32.76,32.86,55029.0,30.4649,30.5579,30.4556,30.5486,55029.0
2023-08-10 14:10:00,32.87,32.96,32.86,32.92,60886.0,30.5579,30.6416,30.5486,30.6044,60886.0
2023-08-10 14:20:00,32.92,32.98,32.92,32.95,62911.0,30.6044,30.6602,30.6044,30.6323,62911.0
2023-08-10 14:30:00,32.94,32.97,32.91,32.95,35414.0,30.623,30.6509,30.5951,30.6323,35414.0
2023-08-10 14:40:00,32.95,32.99,32.9,32.95,60797.0,30.6323,30.6695,30.5858,30.6323,60797.0
2023-08-10 14:50:00,32.95,33.05,32.95,33.05,51514.0,30.6323,30.7252,30.6323,30.7252,51514.0
2023-08-10 15:00:00,33.05,33.05,32.95,32.97,68131.0,30.7252,30.7252,30.6323,30.6509,68131.0
2023-08-10 15:10:00,32.97,33.03,32.96,33.02,66443.0,30.6509,30.7067,30.6416,30.6974,66443.0
2023-08-10 15:20:00,33.02,33.03,32.98,33.01,72222.0,30.6974,30.7067,30.6602,30.6881,72222.0
2023-08-10 15:30:00,33.0,33.0,32.94,32.97,83832.0,30.6788,30.6788,30.623,30.6509,83832.0
2023-08-10 15:40:00,32.95,33.02,32.94,32.98,207029.0,30.6323,30.6974,30.623,30.6602,207029.0
2023-08-10 15:50:00,32.98,33.01,32.94,32.98,444697.0,30.6602,30.6881,30.623,30.6602,444697.0
2023-08-11 09:30:00,32.86,33.03,32.82,32.99,75356.0,30.5486,30.7067,30.5114,30.6695,75356.0
2023-08-11 09:40:00,32.99,33.0,32.95,33.0,122563.0,30.6695,30.6788,30.6323,30.6788,122563.0
2023-08-11 09:50:00,33.0,33.0,32.96,32.97,99994.0,30.6788,30.6788,30.6416,30.6509,99994.0
2023-08-11 10:00:00,32.97,33.06,32.97,33.04,59184.0,30.6509,30.7345,30.6509,30.716,59184.0
2023-08-11 10:10:00,33.04,33.06,32.97,33.06,38842.0,30.716,30.7345,30.6509,30.7345,38842.0
2023-08-11 10:20:00,33.06,33.14,33.06,33.14,43668.0,30.7345,30.8089,30.7345,30.8089,43668.0
2023-08-11 10:30:00,33.14,33.21,33.1,33.2,87273.0,30.8089,30.874,30.7717,30.8647,87273.0
2023-08-11 10:40:00,33.2,33.23,33.11,33.14,65547.0,30.8647,30.8926,30.781,30.8089,65547.0
2023-08-11 10:50:00,33.14,33.14,33.05,33.08,35458.0,30.8089,30.8089,30.7252,30.7531,35458.0
2023-08-11 11:00:00,33.08,33.1,33.01,33.01,45227.0,30.7531,30.7717,30.6881,30.6881,45227.0
2023-08-11 11:10:00,33.02,33.02,32.96,32.99,43091.0,30.6974,30.6974,30.6416,30.6695,43091.0
2023-08-11 11:20:00,32.99,33.02,32.96,32.98,43754.0,30.6695,30.6974,30.6416,30.6602,43754.0
2023-08-11 11:30:00,32.98,33.01,32.94,32.97,84683.0,30.6602,30.6881,30.623,30.6509,84683.0
2023-08-11 11:40:00,32.97,33.01,32.96,32.98,95571.0,30.6509,30.6881,30.6416,30.6602,95571.0
2023-08-11 11:50:00,32.98,33.03,32.96,33.03,42664.0,30.6602,30.7067,30.6416,30.7067,42664.0
2023-08-11 12:00:00,33.02,33.04,32.98,32.99,43619.0,30.6974,30.716,30.6602,30.6695,43619.0
2023-08-11 12:10:00,33.0,33.02,32.97,32.98,32215.0,30.6788,30.6974,30.6509,30.6602,32215.0
2023-08-11 12:20:00,32.98,32.99,32.91,32.93,97252.0,30.6602,30.6695,30.5951,30.6137,97252.0
2023-08-11 12:30:00,32.93,32.96,32.92,32.92,31537.0,30.6137,30.6416,30.6044,30.6044,31537.0
2023-08-11 12:40:00,32.92,32.92,32.86,32.9,42442.0,30.6044,30.6044,30.5486,30.5858,42442.0
2023-08-11 12:50:00,32.89,32.89,32.85,32.88,43057.0,30.5765,30.5765,30.5393,30.5672,43057.0
2023-08-11 13:00:00,32.87,32.91,32.86,32.9,59866.0,30.5579,30.5951,30.5486,30.5858,59866.0
2023-08-11 13:10:00,32.9,32.98,32.89,32.98,149369.0,30.5858,30.6602,30.5765,30.6602,149369.0
2023-08-11 13:20:00,32.98,33.03,32.96,33.01,69866.0,30.6602,30.7067,30.6416,30.6881,69866.0
2023-08-11 13:30:00,33.02,33.03,32.97,32.98,61760.0,30.6974,30.7067,30.6509,30.6602,61760.0
2023-08-11 13:40:00,32.98,32.99,32.95,32.98,64010.0,30.6602,30.6695,30.6323,30.6602,64010.0
2023-08-11 13:50:00,32.98,32.98,32.92,32.94,26912.0,30.6602,30.6602,30.6044,30.623,26912.0
2023-08-11 14:00:00,32.95,32.98,32.93,32.95,33404.0,30.6323,30.6602,30.6137,30.6323,33404.0
2023-08-11 14:10:00,32.95,32.96,32.9,32.91,44520.0,30.6323,30.6416,30.5858,30.5951,44520.0
2023-08-11 14:20:00,32.91,32.99,32.91,32.93,58741.0,30.5951,30.6695,30.5951,30.6137,58741.0
2023-08-11 14:30:00,32.93,32.96,32.85,32.87,65566.0,30.6137,30.6416,30.5393,30.5579,65566.0
2023-08-11 14:40:00,32.87,32.91,32.82,32.91,133262.0,30.5579,30.5951,30.5114,30.5951,133262.0
2023-08-11 14:50:00,32.91,32.92,32.87,32.91,42048.0,30.5951,30.6044,30.5579,30.5951,42048.0
2023-08-11 15:00:00,32.9,32.91,32.82,32.83,60567.0,30.5858,30.5951,30.5114,30.5207,60567.0
2023-08-11 15:10:00,32.82,32.89,32.8,32.87,61506.0,30.5114,30.5765,30.4928,30.5579,61506.0
2023-08-11 15:20:00,32.88,32.89,32.85,32.86,94638.0,30.5672,30.5765,30.5393,30.5486,94638.0
2023-08-11 15:30:00,32.86,32.88,32.83,32.85,97722.0,30.5486,30.5672,30.5207,30.5393,97722.0
2023-08-11 15:40:00,32.85,32.86,32.78,32.8,169061.0,30.5393,30.5486,30.4742,30.4928,169061.0
2023-08-11 15:50:00,32.79,32.81,32.75,32.77,492902.0,30.4835,30.5021,30.4464,30.4649,492902.0
2023-08-14 09:30:00,32.74,32.75,32.47,32.53,175879.0,30.4371,30.4464,30.186,30.2418,175879.0
2023-08-14 09:40:00,32.54,32.54,32.35,32.36,362888.0,30.2511,30.2511,30.0745,30.0838,362888.0
2023-08-14 09:50:00,32.36,32.4,32.3,32.39,116690.0,30.0838,30.121,30.028,30.1117,116690.0
2023-08-14 10:00:00,32.38,32.39,32.29,32.36,90397.0,30.1024,30.1117,30.0187,30.0838,90397.0
2023-08-14 10:10:00,32.36,32.38,32.05,32.08,212960.0,30.0838,30.1024,29.7956,29.8235,212960.0
2023-08-14 10:20:00,32.08,32.14,31.97,31.97,176791.0,29.8235,29.8793,29.7212,29.7212,176791.0
2023-08-14 10:30:00,31.98,32.22,31.97,32.22,280859.0,29.7305,29.9536,29.7212,29.9536,280859.0
2023-08-14 10:40:00,32.21,32.22,32.13,32.19,222175.0,29.9443,29.9536,29.87,29.9257,222175.0
2023-08-14 10:50:00,32.18,32.21,32.07,32.12,277126.0,29.9164,29.9443,29.8142,29.8607,277126.0
2023-08-14 11:00:00,32.12,32.16,32.01,32.06,165115.0,29.8607,29.8979,29.7584,29.8049,165115.0
2023-08-14 11:10:00,32.07,32.12,32.03,32.09,91474.0,29.8142,29.8607,29.777,29.8328,91474.0
2023-08-14 11:20:00,32.09,32.14,32.06,32.08,61597.0,29.8328,29.8793,29.8049,29.8235,61597.0
2023-08-14 11:30:00,32.09,32.14,32.06,32.07,77290.0,29.8328,29.8793,29.8049,29.8142,77290.0
2023-08-14 11:40:00,32.07,32.12,32.03,32.07,76825.0,29.8142,29.8607,29.777,29.8142,76825.0
2023-08-14 11:50:00,32.08,32.13,32.06,32.07,91537.0,29.8235,29.87,29.8049,29.8142,91537.0
2023-08-14 12:00:00,32.07,32.1,32.05,32.07,55155.0,29.8142,29.8421,29.7956,29.8142,55155.0
2023-08-14 12:10:00,32.07,32.09,31.97,32.09,123288.0,29.8142,29.8328,29.7212,29.8328,123288.0
2023-08-14 12:20:00,32.09,32.11,31.97,32.05,140868.0,29.8328,29.8514,29.7212,29.7956,140868.0
2023-08-14 12:30:00,32.05,32.06,32.01,32.05,50639.0,29.7956,29.8049,29.7584,29.7956,50639.0
2023-08-14 12:40:00,32.04,32.11,32.03,32.09,47784.0,29.7863,29.8514,29.777,29.8328,47784.0
2023-08-14 12:50:00,32.09,32.13,32.08,32.13,42227.0,29.8328,29.87,29.8235,29.87,42227.0
2023-08-14 13:00:00,32.13,32.18,32.1,32.18,59179.0,29.87,29.9164,29.8421,29.9164,59179.0
2023-08-14 13:10:00,32.18,32.18,32.1,32.16,91236.0,29.9164,29.9164,29.8421,29.8979,91236.0
2023-08-14 13:20:00,32.16,32.17,32.11,32.14,54159.0,29.8979,29.9071,29.8514,29.8793,54159.0
2023-08-14 13:30:00,32.14,32.17,32.12,32.16,76994.0,29.8793,29.9071,29.8607,29.8979,76994.0
2023-08-14 13:40:00,32.15,32.17,32.12,32.14,95554.0,29.8886,29.9071,29.8607,29.8793,95554.0
2023-08-14 13:50:00,32.13,32.17,32.13,32.16,54193.0,29.87,29.9071,29.87,29.8979,54193.0
2023-08-14 14:00:00,32.17,32.17,32.11,32.15,100454.0,29.9071,29.9071,29.8514,29.8886,100454.0
2023-08-14 14:10:00,32.16,32.18,32.08,32.09,86956.0,29.8979,29.9164,29.8235,29.8328,86956.0
2023-08-14 14:20:00,32.09,32.11,31.99,32.01,249146.0,29.8328,29.8514,29.7398,29.7584,249146.0
2023-08-14 14:30:00,32.01,32.01,31.94,31.98,166623.0,29.7584,29.7584,29.6933,29.7305,166623.0
2023-08-14 14:40:00,31.99,32.04,31.97,32.04,77648.0,29.7398,29.7863,29.7212,29.7863,77648.0
2023-08-14 14:50:00,32.04,32.05,31.94,31.98,175692.0,29.7863,29.7956,29.6933,29.7305,175692.0
2023-08-14 15:00:00,31.98,32.06,31.95,32.0,108313.0,29.7305,29.8049,29.7026,29.7491,108313.0
2023-08-14 15:10:00,32.0,32.01,31.97,32.0,113442.0,29.7491,29.7584,29.7212,29.7491,113442.0
2023-08-14 15:20:00,32.01,32.04,31.94,31.97,215031.0,29.7584,29.7863,29.6933,29.7212,215031.0
2023-08-14 15:30:00,31.97,32.02,31.94,32.02,161287.0,29.7212,29.7677,29.6933,29.7677,161287.0
2023-08-14 15:40:00,32.02,32.03,31.97,32.01,252326.0,29.7677,29.777,29.7212,29.7584,252326.0
2023-08-14 15:50:00,32.01,32.08,31.98,32.07,975382.0,29.7584,29.8235,29.7305,29.8142,975382.0
2023-08-15 09:30:00,31.82,31.88,31.72,31.87,126799.0,29.5818,29.6375,29.4888,29.6283,126799.0
2023-08-15 09:40:00,31.87,31.89,31.8,31.86,198383.0,29.6283,29.6468,29.5632,29.619,198383.0
2023-08-15 09:50:00,31.87,32.03,31.84,32.02,203238.0,29.6283,29.777,29.6004,29.7677,203238.0
2023-08-15 10:00:00,32.02,32.03,31.92,31.97,87489.0,29.7677,29.777,29.6747,29.7212,87489.0
2023-08-15 10:10:00,31.98,32.08,31.97,32.08,124281.0,29.7305,29.8235,29.7212,29.8235,124281.0
2023-08-15 10:20:00,32.07,32.14,32.06,32.07,111341.0,29.8142,29.8793,29.8049,29.8142,111341.0
2023-08-15 10:30:00,32.07,32.1,32.03,32.04,87646.0,29.8142,29.8421,29.777,29.7863,87646.0
2023-08-15 10:40:00,32.03,32.04,31.93,31.94,87148.0,29.777,29.7863,29.684,29.6933,87148.0
2023-08-15 10:50:00,31.94,32.02,31.93,31.99,77184.0,29.6933,29.7677,29.684,29.7398,77184.0
2023-08-15 11:00:00,31.99,32.08,31.98,32.08,42636.0,29.7398,29.8235,29.7305,29.8235,42636.0
2023-08-15 11:10:00,32.08,32.09,32.05,32.05,52430.0,29.8235,29.8328,29.7956,29.7956,52430.0
2023-08-15 11:20:00,32.06,32.06,31.99,32.05,46402.0,29.8049,29.8049,29.7398,29.7956,46402.0
2023-08-15 11:30:00,32.04,32.09,32.03,32.08,51079.0,29.7863,29.8328,29.777,29.8235,51079.0
2023-08-15 11:40:00,32.08,32.08,32.02,32.05,48194.0,29.8235,29.8235,29.7677,29.7956,48194.0
2023-08-15 11:50:00,32.05,32.09,32.04,32.05,56728.0,29.7956,29.8328,29.7863,29.7956,56728.0
2023-08-15 12:00:00,32.05,32.09,32.0,32.01,54862.0,29.7956,29.8328,29.7491,29.7584,54862.0
2023-08-15 12:10:00,32.01,32.09,32.0,32.08,80828.0,29.7584,29.8328,29.7491,29.8235,80828.0
2023-08-15 12:20:00,32.08,32.09,32.02,32.03,80164.0,29.8235,29.8328,29.7677,29.777,80164.0
2023-08-15 12:30:00,32.03,32.04,31.99,32.0,120674.0,29.777,29.7863,29.7398,29.7491,120674.0
2023-08-15 12:40:00,32.0,32.01,31.89,31.9,70461.0,29.7491,29.7584,29.6468,29.6561,70461.0
2023-08-15 12:50:00,31.9,31.93,31.87,31.92,40802.0,29.6561,29.684,29.6283,29.6747,40802.0
2023-08-15 13:00:00,31.92,31.92,31.85,31.87,47511.0,29.6747,29.6747,29.6097,29.6283,47511.0
2023-08-15 13:10:00,31.87,31.94,31.86,31.93,44401.0,29.6283,29.6933,29.619,29.684,44401.0
2023-08-15 13:20:00,31.92,31.96,31.9,31.96,52579.0,29.6747,29.7119,29.6561,29.7119,52579.0
2023-08-15 13:30:00,31.95,31.96,31.88,31.9,58589.0,29.7026,29.7119,29.6375,29.6561,58589.0
2023-08-15 13:40:00,31.91,31.96,31.9,31.94,50372.0,29.6654,29.7119,29.6561,29.6933,50372.0
2023-08-15 13:50:00,31.94,31.97,31.93,31.96,61384.0,29.6933,29.7212,29.684,29.7119,61384.0
2023-08-15 14:00:00,31.95,31.96,31.88,31.88,120575.0,29.7026,29.7119,29.6375,29.6375,120575.0
2023-08-15 14:10:00,31.89,31.92,31.85,31.89,89132.0,29.6468,29.6747,29.6097,29.6468,89132.0
2023-08-15 14:20:00,31.89,31.89,31.85,31.87,109605.0,29.6468,29.6468,29.6097,29.6283,109605.0
2023-08-15 14:30:00,31.86,31.91,31.85,31.9,203280.0,29.619,29.6654,29.6097,29.6561,203280.0
2023-08-15 14:40:00,31.9,31.97,31.87,31.96,199071.0,29.6561,29.7212,29.6283,29.7119,199071.0
2023-08-15 14:50:00,31.96,31.97,31.89,31.91,117028.0,29.7119,29.7212,29.6468,29.6654,117028.0
2023-08-15 15:00:00,31.91,31.96,31.89,31.94,127786.0,29.6654,29.7119,29.6468,29.6933,127786.0
2023-08-15 15:10:00,31.94,31.94,31.89,31.92,87771.0,29.6933,29.6933,29.6468,29.6747,87771.0
2023-08-15 15:20:00,31.92,31.92,31.83,31.84,107690.0,29.6747,29.6747,29.5911,29.6004,107690.0
2023-08-15 15:30:00,31.83,31.85,31.8,31.83,115761.0,29.5911,29.6097,29.5632,29.5911,115761.0
2023-08-15 15:40:00,31.82,31.85,31.81,31.84,159516.0,29.5818,29.6097,29.5725,29.6004,159516.0
2023-08-15 15:50:00,31.84,31.85,31.8,31.84,765701.0,29.6004,29.6097,29.5632,29.6004,765701.0
2023-08-16 09:30:00,31.72,31.76,31.58,31.61,129143.0,29.4888,29.526,29.3586,29.3865,129143.0
2023-08-16 09:40:00,31.6,31.82,31.59,31.79,83401.0,29.3772,29.5818,29.3679,29.5539,83401.0
2023-08-16 09:50:00,31.8,31.8,31.65,31.66,111554.0,29.5632,29.5632,29.4237,29.433,111554.0
2023-08-16 10:00:00,31.65,31.66,31.49,31.55,90418.0,29.4237,29.433,29.275,29.3308,90418.0
2023-08-16 10:10:00,31.54,31.59,31.51,31.55,47105.0,29.3215,29.3679,29.2936,29.3308,47105.0
2023-08-16 10:20:00,31.55,31.6,31.45,31.5,210492.0,29.3308,29.3772,29.2378,29.2843,210492.0
2023-08-16 10:30:00,31.5,31.54,31.47,31.54,45816.0,29.2843,29.3215,29.2564,29.3215,45816.0
2023-08-16 10:40:00,31.54,31.57,31.45,31.48,45190.0,29.3215,29.3494,29.2378,29.2657,45190.0
2023-08-16 10:50:00,31.48,31.58,31.48,31.57,62836.0,29.2657,29.3586,29.2657,29.3494,62836.0
2023-08-16 11:00:00,31.58,31.61,31.55,31.59,45534.0,29.3586,29.3865,29.3308,29.3679,45534.0
2023-08-16 11:10:00,31.59,31.59,31.53,31.57,36895.0,29.3679,29.3679,29.3122,29.3494,36895.0
2023-08-16 11:20:00,31.57,31.61,31.52,31.6,62526.0,29.3494,29.3865,29.3029,29.3772,62526.0
2023-08-16 11:30:00,31.61,31.65,31.6,31.63,27478.0,29.3865,29.4237,29.3772,29.4051,27478.0
2023-08-16 11:40:00,31.63,31.66,31.56,31.59,69708.0,29.4051,29.433,29.3401,29.3679,69708.0
2023-08-16 11:50:00,31.58,31.58,31.5,31.51,45624.0,29.3586,29.3586,29.2843,29.2936,45624.0
2023-08-16 12:00:00,31.52,31.55,31.5,31.52,75256.0,29.3029,29.3308,29.2843,29.3029,75256.0
2023-08-16 12:10:00,31.53,31.53,31.45,31.49,57170.0,29.3122,29.3122,29.2378,29.275,57170.0
2023-08-16 12:20:00,31.48,31.49,31.42,31.46,84552.0,29.2657,29.275,29.2099,29.2471,84552.0
2023-08-16 12:30:00,31.46,31.48,31.43,31.46,36474.0,29.2471,29.2657,29.2192,29.2471,36474.0
2023-08-16 12:40:00,31.46,31.55,31.43,31.5,215623.0,29.2471,29.3308,29.2192,29.2843,215623.0
2023-08-16 12:50:00,31.51,31.51,31.38,31.39,84844.0,29.2936,29.2936,29.1727,29.182,84844.0
2023-08-16 13:00:00,31.39,31.44,31.38,31.4,41543.0,29.182,29.2285,29.1727,29.1913,41543.0
2023-08-16 13:10:00,31.4,31.43,31.38,31.42,24884.0,29.1913,29.2192,29.1727,29.2099,24884.0
2023-08-16 13:20:00,31.42,31.44,31.4,31.42,17909.0,29.2099,29.2285,29.1913,29.2099,17909.0
2023-08-16 13:30:00,31.41,31.41,31.33,31.37,46418.0,29.2006,29.2006,29.1262,29.1634,46418.0
2023-08-16 13:40:00,31.36,31.45,31.36,31.45,54218.0,29.1541,29.2378,29.1541,29.2378,54218.0
2023-08-16 13:50:00,31.45,31.45,31.41,31.45,44190.0,29.2378,29.2378,29.2006,29.2378,44190.0
2023-08-16 14:00:00,31.45,31.46,31.37,31.4,43933.0,29.2378,29.2471,29.1634,29.1913,43933.0
2023-08-16 14:10:00,31.4,31.45,31.34,31.45,46273.0,29.1913,29.2378,29.1355,29.2378,46273.0
2023-08-16 14:20:00,31.45,31.49,31.44,31.46,59240.0,29.2378,29.275,29.2285,29.2471,59240.0
2023-08-16 14:30:00,31.46,31.49,31.43,31.48,60286.0,29.2471,29.275,29.2192,29.2657,60286.0
2023-08-16 14:40:00,31.48,31.48,31.36,31.36,93782.0,29.2657,29.2657,29.1541,29.1541,93782.0
2023-08-16 14:50:00,31.36,31.38,31.32,31.36,53731.0,29.1541,29.1727,29.1169,29.1541,53731.0
2023-08-16 15:00:00,31.37,31.37,31.32,31.36,72564.0,29.1634,29.1634,29.1169,29.1541,72564.0
2023-08-16 15:10:00,31.36,31.36,31.23,31.26,64374.0,29.1541,29.1541,29.0333,29.0612,64374.0
2023-08-16 15:20:00,31.26,31.29,31.22,31.29,63302.0,29.0612,29.089,29.024,29.089,63302.0
2023-08-16 15:30:00,31.29,31.39,31.27,31.34,132713.0,29.089,29.182,29.0705,29.1355,132713.0
2023-08-16 15:40:00,31.34,31.41,31.33,31.38,154071.0,29.1355,29.2006,29.1262,29.1727,154071.0
2023-08-16 15:50:00,31.38,31.39,31.29,31.3,542278.0,29.1727,29.182,29.089,29.0983,542278.0
2023-08-17 09:30:00,31.4,31.44,31.23,31.37,86490.0,29.1913,29.2285,29.0333,29.1634,86490.0
2023-08-17 09:40:00,31.37,31.45,31.37,31.43,71817.0,29.1634,29.2378,29.1634,29.2192,71817.0
2023-08-17 09:50:00,31.43,31.44,31.31,31.31,69349.0,29.2192,29.2285,29.1076,29.1076,69349.0
2023-08-17 10:00:00,31.32,31.41,31.3,31.41,90338.0,29.1169,29.2006,29.0983,29.2006,90338.0
2023-08-17 10:10:00,31.4,31.47,31.35,31.36,230363.0,29.1913,29.2564,29.1448,29.1541,230363.0
2023-08-17 10:20:00,31.35,31.36,31.21,31.25,267513.0,29.1448,29.1541,29.0147,29.0519,267513.0
2023-08-17 10:30:00,31.25,31.26,31.16,31.19,109580.0,29.0519,29.0612,28.9682,28.9961,109580.0
2023-08-17 10:40:00,31.19,31.21,31.14,31.19,125488.0,28.9961,29.0147,28.9496,28.9961,125488.0
2023-08-17 10:50:00,31.19,31.25,31.16,31.22,159176.0,28.9961,29.0519,28.9682,29.024,159176.0
2023-08-17 11:00:00,31.21,31.21,31.05,31.12,166040.0,29.0147,29.0147,28.8659,28.931,166040.0
2023-08-17 11:10:00,31.12,31.18,31.12,31.15,71579.0,28.931,28.9868,28.931,28.9589,71579.0
2023-08-17 11:20:00,31.15,31.2,31.12,31.15,61700.0,28.9589,29.0054,28.931,28.9589,61700.0
2023-08-17 11:30:00,31.16,31.21,31.12,31.19,46857.0,28.9682,29.0147,28.931,28.9961,46857.0
2023-08-17 11:40:00,31.18,31.19,31.14,31.15,42533.0,28.9868,28.9961,28.9496,28.9589,42533.0
2023-08-17 11:50:00,31.15,31.19,31.13,31.19,45388.0,28.9589,28.9961,28.9403,28.9961,45388.0
2023-08-17 12:00:00,31.19,31.19,31.14,31.15,34239.0,28.9961,28.9961,28.9496,28.9589,34239.0
2023-08-17 12:10:00,31.16,31.23,31.15,31.23,29311.0,28.9682,29.0333,28.9589,29.0333,29311.0
2023-08-17 12:20:00,31.24,31.4,31.23,31.38,55209.0,29.0426,29.1913,29.0333,29.1727,55209.0
2023-08-17 12:30:00,31.39,31.4,31.31,31.35,36942.0,29.182,29.1913,29.1076,29.1448,36942.0
2023-08-17 12:40:00,31.34,31.38,31.32,31.36,18876.0,29.1355,29.1727,29.1169,29.1541,18876.0
2023-08-17 12:50:00,31.36,31.4,31.35,31.39,37460.0,29.1541,29.1913,29.1448,29.182,37460.0
2023-08-17 13:00:00,31.4,31.41,31.35,31.38,24387.0,29.1913,29.2006,29.1448,29.1727,24387.0
2023-08-17 13:10:00,31.38,31.4,31.35,31.37,21769.0,29.1727,29.1913,29.1448,29.1634,21769.0
2023-08-17 13:20:00,31.37,31.38,31.31,31.32,37946.0,29.1634,29.1727,29.1076,29.1169,37946.0
2023-08-17 13:30:00,31.32,31.4,31.31,31.39,32492.0,29.1169,29.1913,29.1076,29.182,32492.0
2023-08-17 13:40:00,31.39,31.39,31.34,31.36,21887.0,29.182,29.182,29.1355,29.1541,21887.0
2023-08-17 13:50:00,31.36,31.37,31.29,31.29,34765.0,29.1541,29.1634,29.089,29.089,34765.0
2023-08-17 14:00:00,31.3,31.31,31.25,31.27,51988.0,29.0983,29.1076,29.0519,29.0705,51988.0
2023-08-17 14:10:00,31.27,31.27,31.18,31.21,57824.0,29.0705,29.0705,28.9868,29.0147,57824.0
2023-08-17 14:20:00,31.21,31.24,31.2,31.21,41063.0,29.0147,29.0426,29.0054,29.0147,41063.0
2023-08-17 14:30:00,31.21,31.21,31.12,31.14,95897.0,29.0147,29.0147,28.931,28.9496,95897.0
2023-08-17 14:40:00,31.13,31.14,31.05,31.09,136770.0,28.9403,28.9496,28.8659,28.9031,136770.0
2023-08-17 14:50:00,31.09,31.1,31.01,31.03,162166.0,28.9031,28.9124,28.8287,28.8473,162166.0
2023-08-17 15:00:00,31.03,31.06,30.94,30.94,124240.0,28.8473,28.8752,28.7637,28.7637,124240.0
2023-08-17 15:10:00,30.94,30.96,30.87,30.95,217640.0,28.7637,28.7823,28.6986,28.773,217640.0
2023-08-17 15:20:00,30.95,31.0,30.9,30.99,124577.0,28.773,28.8194,28.7265,28.8102,124577.0
2023-08-17 15:30:00,30.99,31.02,30.96,30.98,155652.0,28.8102,28.838,28.7823,28.8009,155652.0
2023-08-17 15:40:00,30.98,31.02,30.93,30.98,354113.0,28.8009,28.838,28.7544,28.8009,354113.0
2023-08-17 15:50:00,30.97,31.02,30.94,30.94,785766.0,28.7916,28.838,28.7637,28.7637,785766.0
2023-08-18 09:30:00,30.83,30.95,30.67,30.86,249271.0,28.6614,28.773,28.5127,28.6893,249271.0
2023-08-18 09:40:00,30.86,30.98,30.81,30.98,84640.0,28.6893,28.8009,28.6428,28.8009,84640.0
2023-08-18 09:50:00,30.97,31.0,30.92,30.98,57301.0,28.7916,28.8194,28.7451,28.8009,57301.0
2023-08-18 10:00:00,30.98,31.01,30.94,31.01,57841.0,28.8009,28.8287,28.7637,28.8287,57841.0
2023-08-18 10:10:00,31.0,31.04,30.95,31.04,44242.0,28.8194,28.8566,28.773,28.8566,44242.0
2023-08-18 10:20:00,31.04,31.04,30.97,30.97,44287.0,28.8566,28.8566,28.7916,28.7916,44287.0
2023-08-18 10:30:00,30.97,31.07,30.95,31.02,47303.0,28.7916,28.8845,28.773,28.838,47303.0
2023-08-18 10:40:00,31.03,31.05,30.95,30.99,222870.0,28.8473,28.8659,28.773,28.8102,222870.0
2023-08-18 10:50:00,30.99,31.0,30.89,30.98,100968.0,28.8102,28.8194,28.7172,28.8009,100968.0
2023-08-18 11:00:00,31.0,31.03,30.96,31.03,69259.0,28.8194,28.8473,28.7823,28.8473,69259.0
2023-08-18 11:10:00,31.03,31.08,31.02,31.06,43260.0,28.8473,28.8938,28.838,28.8752,43260.0
2023-08-18 11:20:00,31.05,31.08,31.01,31.04,32162.0,28.8659,28.8938,28.8287,28.8566,32162.0
2023-08-18 11:30:00,31.04,31.09,30.99,30.99,69288.0,28.8566,28.9031,28.8102,28.8102,69288.0
2023-08-18 11:40:00,30.99,31.07,30.96,31.04,36221.0,28.8102,28.8845,28.7823,28.8566,36221.0
2023-08-18 11:50:00,31.05,31.12,31.04,31.1,40661.0,28.8659,28.931,28.8566,28.9124,40661.0
2023-08-18 12:00:00,31.1,31.15,31.07,31.12,44485.0,28.9124,28.9589,28.8845,28.931,44485.0
2023-08-18 12:10:00,31.12,31.15,31.09,31.11,37365.0,28.931,28.9589,28.9031,28.9217,37365.0
2023-08-18 12:20:00,31.11,31.13,31.05,31.05,49031.0,28.9217,28.9403,28.8659,28.8659,49031.0
2023-08-18 12:30:00,31.05,31.1,31.03,31.1,59990.0,28.8659,28.9124,28.8473,28.9124,59990.0
2023-08-18 12:40:00,31.1,31.13,31.08,31.1,30519.0,28.9124,28.9403,28.8938,28.9124,30519.0
2023-08-18 12:50:00,31.11,31.13,31.07,31.09,24696.0,28.9217,28.9403,28.8845,28.9031,24696.0
2023-08-18 13:00:00,31.08,31.13,31.06,31.09,26557.0,28.8938,28.9403,28.8752,28.9031,26557.0
2023-08-18 13:10:00,31.09,31.09,31.04,31.07,33260.0,28.9031,28.9031,28.8566,28.8845,33260.0
2023-08-18 13:20:00,31.07,31.09,31.02,31.07,34554.0,28.8845,28.9031,28.838,28.8845,34554.0
2023-08-18 13:30:00,31.08,31.1,31.04,31.08,37463.0,28.8938,28.9124,28.8566,28.8938,37463.0
2023-08-18 13:40:00,31.08,31.1,31.04,31.05,44307.0,28.8938,28.9124,28.8566,28.8659,44307.0
2023-08-18 13:50:00,31.04,31.07,31.01,31.06,48559.0,28.8566,28.8845,28.8287,28.8752,48559.0
2023-08-18 14:00:00,31.07,31.11,31.05,31.09,41044.0,28.8845,28.9217,28.8659,28.9031,41044.0
2023-08-18 14:10:00,31.08,31.13,31.05,31.1,34930.0,28.8938,28.9403,28.8659,28.9124,34930.0
2023-08-18 14:20:00,31.11,31.19,31.07,31.19,89153.0,28.9217,28.9961,28.8845,28.9961,89153.0
2023-08-18 14:30:00,31.19,31.22,31.17,31.19,48683.0,28.9961,29.024,28.9775,28.9961,48683.0
2023-08-18 14:40:00,31.19,31.22,31.16,31.19,78402.0,28.9961,29.024,28.9682,28.9961,78402.0
2023-08-18 14:50:00,31.19,31.19,31.12,31.13,57057.0,28.9961,28.9961,28.931,28.9403,57057.0
2023-08-18 15:00:00,31.12,31.16,31.09,31.14,69329.0,28.931,28.9682,28.9031,28.9496,69329.0
2023-08-18 15:10:00,31.14,31.14,31.08,31.1,83045.0,28.9496,28.9496,28.8938,28.9124,83045.0
2023-08-18 15:20:00,31.1,31.12,31.07,31.09,91452.0,28.9124,28.931,28.8845,28.9031,91452.0
2023-08-18 15:30:00,31.09,31.1,31.04,31.1,127243.0,28.9031,28.9124,28.8566,28.9124,127243.0
2023-08-18 15:40:00,31.1,31.21,31.09,31.15,305849.0,28.9124,29.0147,28.9031,28.9589,305849.0
2023-08-18 15:50:00,31.15,31.16,31.01,31.06,719351.0,28.9589,28.9682,28.8287,28.8752,719351.0
2023-08-21 09:30:00,31.08,31.34,31.05,31.28,69646.0,28.8938,29.1355,28.8659,29.0798,69646.0
2023-08-21 09:40:00,31.27,31.29,31.13,31.18,38600.0,29.0705,29.089,28.9403,28.9868,38600.0
2023-08-21 09:50:00,31.17,31.3,31.13,31.3,43615.0,28.9775,29.0983,28.9403,29.0983,43615.0
2023-08-21 10:00:00,31.3,31.3,31.21,31.22,30878.0,29.0983,29.0983,29.0147,29.024,30878.0
2023-08-21 10:10:00,31.21,31.22,31.14,31.16,33744.0,29.0147,29.024,28.9496,28.9682,33744.0
2023-08-21 10:20:00,31.16,31.18,31.08,31.1,34524.0,28.9682,28.9868,28.8938,28.9124,34524.0
2023-08-21 10:30:00,31.09,31.12,31.07,31.09,29306.0,28.9031,28.931,28.8845,28.9031,29306.0
2023-08-21 10:40:00,31.09,31.11,31.07,31.11,19018.0,28.9031,28.9217,28.8845,28.9217,19018.0
2023-08-21 10:50:00,31.11,31.16,31.07,31.16,26563.0,28.9217,28.9682,28.8845,28.9682,26563.0
2023-08-21 11:00:00,31.16,31.19,31.1,31.12,35712.0,28.9682,28.9961,28.9124,28.931,35712.0
2023-08-21 11:10:00,31.12,31.12,31.04,31.09,34772.0,28.931,28.931,28.8566,28.9031,34772.0
2023-08-21 11:20:00,31.09,31.11,31.05,31.07,16449.0,28.9031,28.9217,28.8659,28.8845,16449.0
2023-08-21 11:30:00,31.07,31.12,31.07,31.09,21746.0,28.8845,28.931,28.8845,28.9031,21746.0
2023-08-21 11:40:00,31.1,31.11,31.07,31.09,21781.0,28.9124,28.9217,28.8845,28.9031,21781.0
2023-08-21 11:50:00,31.09,31.11,31.05,31.08,19490.0,28.9031,28.9217,28.8659,28.8938,19490.0
2023-08-21 12:00:00,31.09,31.1,31.06,31.08,33606.0,28.9031,28.9124,28.8752,28.8938,33606.0
2023-08-21 12:10:00,31.08,31.12,31.04,31.11,38842.0,28.8938,28.931,28.8566,28.9217,38842.0
2023-08-21 12:20:00,31.11,31.14,31.08,31.12,20985.0,28.9217,28.9496,28.8938,28.931,20985.0
2023-08-21 12:30:00,31.13,31.16,31.13,31.16,22609.0,28.9403,28.9682,28.9403,28.9682,22609.0
2023-08-21 12:40:00,31.15,31.17,31.13,31.15,19366.0,28.9589,28.9775,28.9403,28.9589,19366.0
2023-08-21 12:50:00,31.16,31.19,31.13,31.18,22550.0,28.9682,28.9961,28.9403,28.9868,22550.0
2023-08-21 13:00:00,31.19,31.2,31.16,31.18,21854.0,28.9961,29.0054,28.9682,28.9868,21854.0
2023-08-21 13:10:00,31.19,31.24,31.17,31.23,28835.0,28.9961,29.0426,28.9775,29.0333,28835.0
2023-08-21 13:20:00,31.23,31.27,31.22,31.26,32304.0,29.0333,29.0705,29.024,29.0612,32304.0
2023-08-21 13:30:00,31.26,31.28,31.25,31.26,24175.0,29.0612,29.0798,29.0519,29.0612,24175.0
2023-08-21 13:40:00,31.27,31.28,31.25,31.26,37217.0,29.0705,29.0798,29.0519,29.0612,37217.0
2023-08-21 13:50:00,31.26,31.27,31.21,31.23,23225.0,29.0612,29.0705,29.0147,29.0333,23225.0
2023-08-21 14:00:00,31.24,31.28,31.21,31.26,29547.0,29.0426,29.0798,29.0147,29.0612,29547.0
2023-08-21 14:10:00,31.26,31.31,31.26,31.27,28913.0,29.0612,29.1076,29.0612,29.0705,28913.0
2023-08-21 14:20:00,31.27,31.29,31.24,31.25,21749.0,29.0705,29.089,29.0426,29.0519,21749.0
2023-08-21 14:30:00,31.26,31.27,31.23,31.25,27048.0,29.0612,29.0705,29.0333,29.0519,27048.0
2023-08-21 14:40:00,31.26,31.3,31.24,31.29,29592.0,29.0612,29.0983,29.0426,29.089,29592.0
2023-08-21 14:50:00,31.29,31.31,31.25,31.26,29307.0,29.089,29.1076,29.0519,29.0612,29307.0
2023-08-21 15:00:00,31.27,31.29,31.25,31.26,48895.0,29.0705,29.089,29.0519,29.0612,48895.0
2023-08-21 15:10:00,31.26,31.31,31.24,31.29,54333.0,29.0612,29.1076,29.0426,29.089,54333.0
2023-08-21 15:20:00,31.29,31.32,31.28,31.28,61609.0,29.089,29.1169,29.0798,29.0798,61609.0
2023-08-21 15:30:00,31.28,31.34,31.27,31.34,75092.0,29.0798,29.1355,29.0705,29.1355,75092.0
2023-08-21 15:40:00,31.34,31.35,31.3,31.31,154590.0,29.1355,29.1448,29.0983,29.1076,154590.0
2023-08-21 15:50:00,31.32,31.32,31.26,31.29,344865.0,29.1169,29.1169,29.0612,29.089,344865.0
2023-08-22 09:30:00,31.44,31.53,31.36,31.36,66645.0,29.2285,29.3122,29.1541,29.1541,66645.0
2023-08-22 09:40:00,31.35,31.44,31.34,31.44,44125.0,29.1448,29.2285,29.1355,29.2285,44125.0
2023-08-22 09:50:00,31.44,31.46,31.4,31.41,55317.0,29.2285,29.2471,29.1913,29.2006,55317.0
2023-08-22 10:00:00,31.4,31.41,31.36,31.37,40071.0,29.1913,29.2006,29.1541,29.1634,40071.0
2023-08-22 10:10:00,31.36,31.41,31.31,31.33,74096.0,29.1541,29.2006,29.1076,29.1262,74096.0
2023-08-22 10:20:00,31.33,31.34,31.25,31.27,107652.0,29.1262,29.1355,29.0519,29.0705,107652.0
2023-08-22 10:30:00,31.28,31.3,31.22,31.28,101849.0,29.0798,29.0983,29.024,29.0798,101849.0
2023-08-22 10:40:00,31.28,31.31,31.24,31.3,167492.0,29.0798,29.1076,29.0426,29.0983,167492.0
2023-08-22 10:50:00,31.31,31.37,31.3,31.34,117299.0,29.1076,29.1634,29.0983,29.1355,117299.0
2023-08-22 11:00:00,31.34,31.34,31.17,31.18,121861.0,29.1355,29.1355,28.9775,28.9868,121861.0
2023-08-22 11:10:00,31.18,31.18,31.06,31.11,188128.0,28.9868,28.9868,28.8752,28.9217,188128.0
2023-08-22 11:20:00,31.11,31.2,31.07,31.19,307233.0,28.9217,29.0054,28.8845,28.9961,307233.0
2023-08-22 11:30:00,31.19,31.23,31.1,31.11,110930.0,28.9961,29.0333,28.9124,28.9217,110930.0
2023-08-22 11:40:00,31.1,31.1,30.98,31.01,84342.0,28.9124,28.9124,28.8009,28.8287,84342.0
2023-08-22 11:50:00,31.02,31.02,30.79,30.8,224889.0,28.838,28.838,28.6242,28.6335,224889.0
2023-08-22 12:00:00,30.79,30.79,30.73,30.78,206215.0,28.6242,28.6242,28.5684,28.6149,206215.0
2023-08-22 12:10:00,30.78,30.79,30.68,30.7,90230.0,28.6149,28.6242,28.522,28.5405,90230.0
2023-08-22 12:20:00,30.7,30.8,30.67,30.8,71942.0,28.5405,28.6335,28.5127,28.6335,71942.0
2023-08-22 12:30:00,30.8,30.91,30.79,30.88,40918.0,28.6335,28.7358,28.6242,28.7079,40918.0
2023-08-22 12:40:00,30.88,30.95,30.86,30.92,21697.0,28.7079,28.773,28.6893,28.7451,21697.0
2023-08-22 12:50:00,30.91,30.95,30.86,30.87,40893.0,28.7358,28.773,28.6893,28.6986,40893.0
2023-08-22 13:00:00,30.86,30.88,30.81,30.88,37356.0,28.6893,28.7079,28.6428,28.7079,37356.0
2023-08-22 13:10:00,30.89,30.91,30.85,30.91,94303.0,28.7172,28.7358,28.68,28.7358,94303.0
2023-08-22 13:20:00,30.91,30.95,30.86,30.92,35849.0,28.7358,28.773,28.6893,28.7451,35849.0
2023-08-22 13:30:00,30.92,30.92,30.85,30.87,32229.0,28.7451,28.7451,28.68,28.6986,32229.0
2023-08-22 13:40:00,30.86,30.89,30.84,30.86,14672.0,28.6893,28.7172,28.6707,28.6893,14672.0
2023-08-22 13:50:00,30.87,30.9,30.84,30.9,32773.0,28.6986,28.7265,28.6707,28.7265,32773.0
2023-08-22 14:00:00,30.9,31.03,30.87,31.03,74756.0,28.7265,28.8473,28.6986,28.8473,74756.0
2023-08-22 14:10:00,31.03,31.03,30.96,30.97,73029.0,28.8473,28.8473,28.7823,28.7916,73029.0
2023-08-22 14:20:00,30.96,31.0,30.92,31.0,109359.0,28.7823,28.8194,28.7451,28.8194,109359.0
2023-08-22 14:30:00,31.0,31.03,30.99,31.02,33720.0,28.8194,28.8473,28.8102,28.838,33720.0
2023-08-22 14:40:00,31.02,31.04,30.97,31.04,38394.0,28.838,28.8566,28.7916,28.8566,38394.0
2023-08-22 14:50:00,31.04,31.05,31.02,31.04,22672.0,28.8566,28.8659,28.838,28.8566,22672.0
2023-08-22 15:00:00,31.04,31.11,31.04,31.11,54131.0,28.8566,28.9217,28.8566,28.9217,54131.0
2023-08-22 15:10:00,31.11,31.15,31.08,31.08,41851.0,28.9217,28.9589,28.8938,28.8938,41851.0
2023-08-22 15:20:00,31.08,31.11,31.04,31.05,50757.0,28.8938,28.9217,28.8566,28.8659,50757.0
2023-08-22 15:30:00,31.05,31.05,30.95,30.98,125094.0,28.8659,28.8659,28.773,28.8009,125094.0
2023-08-22 15:40:00,30.98,31.03,30.97,31.01,117573.0,28.8009,28.8473,28.7916,28.8287,117573.0
2023-08-22 15:50:00,31.01,31.07,31.0,31.04,513509.0,28.8287,28.8845,28.8194,28.8566,513509.0
2023-08-23 09:30:00,31.22,31.26,31.08,31.11,111340.0,29.024,29.0612,28.8938,28.9217,111340.0
2023-08-23 09:40:00,31.12,31.23,31.09,31.17,120891.0,28.931,29.0333,28.9031,28.9775,120891.0
2023-08-23 09:50:00,31.18,31.19,31.02,31.08,117649.0,28.9868,28.9961,28.838,28.8938,117649.0
2023-08-23 10:00:00,31.08,31.1,31.02,31.03,150356.0,28.8938,28.9124,28.838,28.8473,150356.0
2023-08-23 10:10:00,31.03,31.07,30.95,30.97,111746.0,28.8473,28.8845,28.773,28.7916,111746.0
2023-08-23 10:20:00,30.98,31.0,30.92,30.94,111804.0,28.8009,28.8194,28.7451,28.7637,111804.0
2023-08-23 10:30:00,30.94,30.96,30.89,30.93,130138.0,28.7637,28.7823,28.7172,28.7544,130138.0
2023-08-23 10:40:00,30.93,30.94,30.89,30.94,184512.0,28.7544,28.7637,28.7172,28.7637,184512.0
2023-08-23 10:50:00,30.94,30.99,30.92,30.96,251019.0,28.7637,28.8102,28.7451,28.7823,251019.0
2023-08-23 11:00:00,30.96,31.06,30.91,31.05,240305.0,28.7823,28.8752,28.7358,28.8659,240305.0
2023-08-23 11:10:00,31.05,31.19,31.04,31.17,48079.0,28.8659,28.9961,28.8566,28.9775,48079.0
2023-08-23 11:20:00,31.18,31.24,31.17,31.21,68874.0,28.9868,29.0426,28.9775,29.0147,68874.0
2023-08-23 11:30:00,31.21,31.24,31.19,31.21,37984.0,29.0147,29.0426,28.9961,29.0147,37984.0
2023-08-23 11:40:00,31.2,31.26,31.19,31.25,56091.0,29.0054,29.0612,28.9961,29.0519,56091.0
2023-08-23 11:50:00,31.24,31.27,31.24,31.24,20384.0,29.0426,29.0705,29.0426,29.0426,20384.0
2023-08-23 12:00:00,31.23,31.25,31.19,31.25,30639.0,29.0333,29.0519,28.9961,29.0519,30639.0
2023-08-23 12:10:00,31.26,31.27,31.21,31.24,21881.0,29.0612,29.0705,29.0147,29.0426,21881.0
2023-08-23 12:20:00,31.24,31.27,31.22,31.25,19628.0,29.0426,29.0705,29.024,29.0519,19628.0
2023-08-23 12:30:00,31.25,31.27,31.24,31.26,20761.0,29.0519,29.0705,29.0426,29.0612,20761.0
2023-08-23 12:40:00,31.26,31.28,31.24,31.27,21623.0,29.0612,29.0798,29.0426,29.0705,21623.0
2023-08-23 12:50:00,31.27,31.29,31.24,31.25,37189.0,29.0705,29.089,29.0426,29.0519,37189.0
2023-08-23 13:00:00,31.25,31.3,31.24,31.28,18147.0,29.0519,29.0983,29.0426,29.0798,18147.0
2023-08-23 13:10:00,31.27,31.3,31.26,31.29,32328.0,29.0705,29.0983,29.0612,29.089,32328.0
2023-08-23 13:20:00,31.29,31.3,31.26,31.28,33490.0,29.089,29.0983,29.0612,29.0798,33490.0
2023-08-23 13:30:00,31.28,31.31,31.27,31.31,24535.0,29.0798,29.1076,29.0705,29.1076,24535.0
2023-08-23 13:40:00,31.3,31.35,31.29,31.34,22876.0,29.0983,29.1448,29.089,29.1355,22876.0
2023-08-23 13:50:00,31.35,31.37,31.33,31.35,21478.0,29.1448,29.1634,29.1262,29.1448,21478.0
2023-08-23 14:00:00,31.35,31.36,31.32,31.32,21716.0,29.1448,29.1541,29.1169,29.1169,21716.0
2023-08-23 14:10:00,31.33,31.33,31.27,31.28,27425.0,29.1262,29.1262,29.0705,29.0798,27425.0
2023-08-23 14:20:00,31.28,31.32,31.26,31.32,24432.0,29.0798,29.1169,29.0612,29.1169,24432.0
2023-08-23 14:30:00,31.32,31.32,31.26,31.28,28806.0,29.1169,29.1169,29.0612,29.0798,28806.0
2023-08-23 14:40:00,31.28,31.29,31.25,31.26,33490.0,29.0798,29.089,29.0519,29.0612,33490.0
2023-08-23 14:50:00,31.26,31.27,31.23,31.25,33105.0,29.0612,29.0705,29.0333,29.0519,33105.0
2023-08-23 15:00:00,31.25,31.32,31.22,31.32,33755.0,29.0519,29.1169,29.024,29.1169,33755.0
2023-08-23 15:10:00,31.31,31.36,31.31,31.33,54475.0,29.1076,29.1541,29.1076,29.1262,54475.0
2023-08-23 15:20:00,31.33,31.33,31.29,31.32,59947.0,29.1262,29.1262,29.089,29.1169,59947.0
2023-08-23 15:30:00,31.32,31.34,31.29,31.33,95050.0,29.1169,29.1355,29.089,29.1262,95050.0
2023-08-23 15:40:00,31.34,31.36,31.23,31.24,239953.0,29.1355,29.1541,29.0333,29.0426,239953.0
2023-08-23 15:50:00,31.24,31.25,31.1,31.16,804207.0,29.0426,29.0519,28.9124,28.9682,804207.0
2023-08-24 09:30:00,31.28,31.29,31.13,31.25,250717.0,29.0798,29.089,28.9403,29.0519,250717.0
2023-08-24 09:40:00,31.25,31.29,31.02,31.27,75782.0,29.0519,29.089,28.838,29.0705,75782.0
2023-08-24 09:50:00,31.26,31.37,31.24,31.37,83841.0,29.0612,29.1634,29.0426,29.1634,83841.0
2023-08-24 10:00:00,31.37,31.37,31.2,31.24,67640.0,29.1634,29.1634,29.0054,29.0426,67640.0
2023-08-24 10:10:00,31.23,31.26,31.12,31.17,91345.0,29.0333,29.0612,28.931,28.9775,91345.0
2023-08-24 10:20:00,31.18,31.22,31.11,31.12,104903.0,28.9868,29.024,28.9217,28.931,104903.0
2023-08-24 10:30:00,31.11,31.14,31.04,31.09,80190.0,28.9217,28.9496,28.8566,28.9031,80190.0
2023-08-24 10:40:00,31.09,31.1,31.03,31.07,56939.0,28.9031,28.9124,28.8473,28.8845,56939.0
2023-08-24 10:50:00,31.07,31.11,31.05,31.07,51280.0,28.8845,28.9217,28.8659,28.8845,51280.0
2023-08-24 11:00:00,31.06,31.1,31.02,31.07,81809.0,28.8752,28.9124,28.838,28.8845,81809.0
2023-08-24 11:10:00,31.07,31.1,31.03,31.07,53735.0,28.8845,28.9124,28.8473,28.8845,53735.0
2023-08-24 11:20:00,31.07,31.11,31.04,31.1,44782.0,28.8845,28.9217,28.8566,28.9124,44782.0
2023-08-24 11:30:00,31.1,31.1,31.02,31.04,43833.0,28.9124,28.9124,28.838,28.8566,43833.0
2023-08-24 11:40:00,31.04,31.05,30.94,30.98,47291.0,28.8566,28.8659,28.7637,28.8009,47291.0
2023-08-24 11:50:00,30.98,30.98,30.9,30.92,52020.0,28.8009,28.8009,28.7265,28.7451,52020.0
2023-08-24 12:00:00,30.91,30.95,30.9,30.91,52203.0,28.7358,28.773,28.7265,28.7358,52203.0
2023-08-24 12:10:00,30.91,30.95,30.9,30.92,64315.0,28.7358,28.773,28.7265,28.7451,64315.0
2023-08-24 12:20:00,30.93,30.97,30.92,30.92,47494.0,28.7544,28.7916,28.7451,28.7451,47494.0
2023-08-24 12:30:00,30.93,30.99,30.92,30.97,48345.0,28.7544,28.8102,28.7451,28.7916,48345.0
2023-08-24 12:40:00,30.97,31.0,30.95,30.97,28906.0,28.7916,28.8194,28.773,28.7916,28906.0
2023-08-24 12:50:00,30.97,30.99,30.91,30.91,34646.0,28.7916,28.8102,28.7358,28.7358,34646.0
2023-08-24 13:00:00,30.92,30.93,30.86,30.89,40975.0,28.7451,28.7544,28.6893,28.7172,40975.0
2023-08-24 13:10:00,30.89,30.94,30.88,30.88,63154.0,28.7172,28.7637,28.7079,28.7079,63154.0
2023-08-24 13:20:00,30.89,30.9,30.83,30.85,38611.0,28.7172,28.7265,28.6614,28.68,38611.0
2023-08-24 13:30:00,30.85,30.88,30.82,30.86,66326.0,28.68,28.7079,28.6521,28.6893,66326.0
2023-08-24 13:40:00,30.86,30.87,30.76,30.81,108297.0,28.6893,28.6986,28.5963,28.6428,108297.0
2023-08-24 13:50:00,30.82,30.87,30.8,30.87,118991.0,28.6521,28.6986,28.6335,28.6986,118991.0
2023-08-24 14:00:00,30.87,30.93,30.87,30.93,46229.0,28.6986,28.7544,28.6986,28.7544,46229.0
2023-08-24 14:10:00,30.93,30.99,30.92,30.95,47984.0,28.7544,28.8102,28.7451,28.773,47984.0
2023-08-24 14:20:00,30.95,30.97,30.91,30.94,49166.0,28.773,28.7916,28.7358,28.7637,49166.0
2023-08-24 14:30:00,30.94,30.95,30.89,30.91,38185.0,28.7637,28.773,28.7172,28.7358,38185.0
2023-08-24 14:40:00,30.91,30.96,30.9,30.92,47383.0,28.7358,28.7823,28.7265,28.7451,47383.0
2023-08-24 14:50:00,30.92,30.94,30.88,30.93,38373.0,28.7451,28.7637,28.7079,28.7544,38373.0
2023-08-24 15:00:00,30.93,30.94,30.89,30.9,50735.0,28.7544,28.7637,28.7172,28.7265,50735.0
2023-08-24 15:10:00,30.89,30.92,30.89,30.91,80601.0,28.7172,28.7451,28.7172,28.7358,80601.0
2023-08-24 15:20:00,30.91,30.93,30.83,30.83,82579.0,28.7358,28.7544,28.6614,28.6614,82579.0
2023-08-24 15:30:00,30.84,30.88,30.82,30.83,133944.0,28.6707,28.7079,28.6521,28.6614,133944.0
2023-08-24 15:40:00,30.83,30.83,30.72,30.77,242615.0,28.6614,28.6614,28.5591,28.6056,242615.0
2023-08-24 15:50:00,30.77,30.83,30.75,30.76,730371.0,28.6056,28.6614,28.587,28.5963,730371.0
2023-08-25 09:30:00,31.08,31.08,30.94,30.97,42745.0,28.8938,28.8938,28.7637,28.7916,42745.0
2023-08-25 09:40:00,30.95,30.98,30.82,30.84,102491.0,28.773,28.8009,28.6521,28.6707,102491.0
2023-08-25 09:50:00,30.85,30.86,30.77,30.78,113837.0,28.68,28.6893,28.6056,28.6149,113837.0
2023-08-25 10:00:00,30.78,30.82,30.66,30.67,270337.0,28.6149,28.6521,28.5034,28.5127,270337.0
2023-08-25 10:10:00,30.67,30.85,30.66,30.71,271507.0,28.5127,28.68,28.5034,28.5498,271507.0
2023-08-25 10:20:00,30.71,30.72,30.55,30.63,180207.0,28.5498,28.5591,28.4011,28.4755,180207.0
2023-08-25 10:30:00,30.63,30.63,30.51,30.57,109294.0,28.4755,28.4755,28.3639,28.4197,109294.0
2023-08-25 10:40:00,30.58,30.6,30.44,30.47,152391.0,28.429,28.4476,28.2988,28.3267,152391.0
2023-08-25 10:50:00,30.46,30.49,30.37,30.38,59237.0,28.3174,28.3453,28.2338,28.2431,59237.0
2023-08-25 11:00:00,30.38,30.45,30.35,30.43,96744.0,28.2431,28.3081,28.2152,28.2895,96744.0
2023-08-25 11:10:00,30.43,30.48,30.41,30.47,98400.0,28.2895,28.336,28.2709,28.3267,98400.0
2023-08-25 11:20:00,30.48,30.66,30.45,30.65,73192.0,28.336,28.5034,28.3081,28.4941,73192.0
2023-08-25 11:30:00,30.64,30.64,30.57,30.58,62206.0,28.4848,28.4848,28.4197,28.429,62206.0
2023-08-25 11:40:00,30.59,30.59,30.49,30.58,43587.0,28.4383,28.4383,28.3453,28.429,43587.0
2023-08-25 11:50:00,30.59,30.61,30.51,30.54,53908.0,28.4383,28.4569,28.3639,28.3918,53908.0
2023-08-25 12:00:00,30.54,30.6,30.53,30.56,47435.0,28.3918,28.4476,28.3825,28.4104,47435.0
2023-08-25 12:10:00,30.56,30.62,30.53,30.61,47408.0,28.4104,28.4662,28.3825,28.4569,47408.0
2023-08-25 12:20:00,30.6,30.75,30.59,30.75,81710.0,28.4476,28.587,28.4383,28.587,81710.0
2023-08-25 12:30:00,30.75,30.76,30.72,30.73,46830.0,28.587,28.5963,28.5591,28.5684,46830.0
2023-08-25 12:40:00,30.72,30.82,30.72,30.79,132267.0,28.5591,28.6521,28.5591,28.6242,132267.0
2023-08-25 12:50:00,30.79,30.81,30.67,30.72,39122.0,28.6242,28.6428,28.5127,28.5591,39122.0
2023-08-25 13:00:00,30.72,30.79,30.71,30.77,36919.0,28.5591,28.6242,28.5498,28.6056,36919.0
2023-08-25 13:10:00,30.77,30.8,30.7,30.71,47060.0,28.6056,28.6335,28.5405,28.5498,47060.0
2023-08-25 13:20:00,30.71,30.72,30.65,30.69,31372.0,28.5498,28.5591,28.4941,28.5313,31372.0
2023-08-25 13:30:00,30.69,30.72,30.63,30.7,54096.0,28.5313,28.5591,28.4755,28.5405,54096.0
2023-08-25 13:40:00,30.7,30.74,30.68,30.74,39384.0,28.5405,28.5777,28.522,28.5777,39384.0
2023-08-25 13:50:00,30.74,30.81,30.73,30.8,34156.0,28.5777,28.6428,28.5684,28.6335,34156.0
2023-08-25 14:00:00,30.8,30.87,30.78,30.83,103240.0,28.6335,28.6986,28.6149,28.6614,103240.0
2023-08-25 14:10:00,30.83,30.91,30.8,30.89,70299.0,28.6614,28.7358,28.6335,28.7172,70299.0
2023-08-25 14:20:00,30.9,30.95,30.9,30.94,40394.0,28.7265,28.773,28.7265,28.7637,40394.0
2023-08-25 14:30:00,30.95,30.99,30.92,30.94,34894.0,28.773,28.8102,28.7451,28.7637,34894.0
2023-08-25 14:40:00,30.95,30.97,30.91,30.95,31567.0,28.773,28.7916,28.7358,28.773,31567.0
2023-08-25 14:50:00,30.94,30.98,30.92,30.97,33639.0,28.7637,28.8009,28.7451,28.7916,33639.0
2023-08-25 15:00:00,30.97,31.02,30.92,30.98,75516.0,28.7916,28.838,28.7451,28.8009,75516.0
2023-08-25 15:10:00,30.98,30.99,30.94,30.95,50708.0,28.8009,28.8102,28.7637,28.773,50708.0
2023-08-25 15:20:00,30.96,31.02,30.95,30.99,76712.0,28.7823,28.838,28.773,28.8102,76712.0
2023-08-25 15:30:00,31.0,31.01,30.92,30.93,87741.0,28.8194,28.8287,28.7451,28.7544,87741.0
2023-08-25 15:40:00,30.94,30.94,30.81,30.82,157723.0,28.7637,28.7637,28.6428,28.6521,157723.0
2023-08-25 15:50:00,30.82,30.84,30.77,30.84,607433.0,28.6521,28.6707,28.6056,28.6707,607433.0
2023-08-28 09:30:00,30.94,31.19,30.92,31.12,131895.0,28.7637,28.9961,28.7451,28.931,131895.0
2023-08-28 09:40:00,31.12,31.33,31.11,31.3,74966.0,28.931,29.1262,28.9217,29.0983,74966.0
2023-08-28 09:50:00,31.29,31.46,31.27,31.43,106787.0,29.089,29.2471,29.0705,29.2192,106787.0
2023-08-28 10:00:00,31.43,31.49,31.4,31.44,192167.0,29.2192,29.275,29.1913,29.2285,192167.0
2023-08-28 10:10:00,31.44,31.45,31.38,31.43,62208.0,29.2285,29.2378,29.1727,29.2192,62208.0
2023-08-28 10:20:00,31.44,31.48,31.4,31.48,50645.0,29.2285,29.2657,29.1913,29.2657,50645.0
2023-08-28 10:30:00,31.47,31.47,31.38,31.39,51263.0,29.2564,29.2564,29.1727,29.182,51263.0
2023-08-28 10:40:00,31.38,31.41,31.35,31.37,30442.0,29.1727,29.2006,29.1448,29.1634,30442.0
2023-08-28 10:50:00,31.37,31.39,31.32,31.37,60544.0,29.1634,29.182,29.1169,29.1634,60544.0
2023-08-28 11:00:00,31.38,31.38,31.29,31.33,42966.0,29.1727,29.1727,29.089,29.1262,42966.0
2023-08-28 11:10:00,31.32,31.34,31.3,31.31,35561.0,29.1169,29.1355,29.0983,29.1076,35561.0
2023-08-28 11:20:00,31.3,31.37,31.28,31.34,51528.0,29.0983,29.1634,29.0798,29.1355,51528.0
2023-08-28 11:30:00,31.33,31.37,31.31,31.35,40030.0,29.1262,29.1634,29.1076,29.1448,40030.0
2023-08-28 11:40:00,31.36,31.36,31.26,31.26,29776.0,29.1541,29.1541,29.0612,29.0612,29776.0
2023-08-28 11:50:00,31.27,31.32,31.24,31.31,25967.0,29.0705,29.1169,29.0426,29.1076,25967.0
2023-08-28 12:00:00,31.32,31.33,31.27,31.3,33063.0,29.1169,29.1262,29.0705,29.0983,33063.0
2023-08-28 12:10:00,31.3,31.31,31.25,31.25,31477.0,29.0983,29.1076,29.0519,29.0519,31477.0
2023-08-28 12:20:00,31.25,31.28,31.23,31.27,24583.0,29.0519,29.0798,29.0333,29.0705,24583.0
2023-08-28 12:30:00,31.27,31.29,31.24,31.29,30671.0,29.0705,29.089,29.0426,29.089,30671.0
2023-08-28 12:40:00,31.29,31.33,31.27,31.33,18921.0,29.089,29.1262,29.0705,29.1262,18921.0
2023-08-28 12:50:00,31.33,31.41,31.32,31.39,47748.0,29.1262,29.2006,29.1169,29.182,47748.0
2023-08-28 13:00:00,31.4,31.47,31.39,31.43,61017.0,29.1913,29.2564,29.182,29.2192,61017.0
2023-08-28 13:10:00,31.43,31.47,31.39,31.4,100337.0,29.2192,29.2564,29.182,29.1913,100337.0
2023-08-28 13:20:00,31.4,31.42,31.39,31.4,29588.0,29.1913,29.2099,29.182,29.1913,29588.0
2023-08-28 13:30:00,31.4,31.41,31.35,31.37,27665.0,29.1913,29.2006,29.1448,29.1634,27665.0
2023-08-28 13:40:00,31.37,31.38,31.35,31.37,32269.0,29.1634,29.1727,29.1448,29.1634,32269.0
2023-08-28 13:50:00,31.38,31.4,31.27,31.31,66552.0,29.1727,29.1913,29.0705,29.1076,66552.0
2023-08-28 14:00:00,31.31,31.33,31.28,31.31,65013.0,29.1076,29.1262,29.0798,29.1076,65013.0
2023-08-28 14:10:00,31.31,31.31,31.24,31.24,40631.0,29.1076,29.1076,29.0426,29.0426,40631.0
2023-08-28 14:20:00,31.24,31.27,31.23,31.26,33056.0,29.0426,29.0705,29.0333,29.0612,33056.0
2023-08-28 14:30:00,31.26,31.3,31.24,31.25,58399.0,29.0612,29.0983,29.0426,29.0519,58399.0
2023-08-28 14:40:00,31.25,31.27,31.24,31.26,39741.0,29.0519,29.0705,29.0426,29.0612,39741.0
2023-08-28 14:50:00,31.26,31.29,31.25,31.28,47992.0,29.0612,29.089,29.0519,29.0798,47992.0
2023-08-28 15:00:00,31.28,31.3,31.24,31.3,63648.0,29.0798,29.0983,29.0426,29.0983,63648.0
2023-08-28 15:10:00,31.3,31.3,31.23,31.27,85848.0,29.0983,29.0983,29.0333,29.0705,85848.0
2023-08-28 15:20:00,31.27,31.31,31.25,31.3,151045.0,29.0705,29.1076,29.0519,29.0983,151045.0
2023-08-28 15:30:00,31.29,31.37,31.28,31.34,184009.0,29.089,29.1634,29.0798,29.1355,184009.0
2023-08-28 15:40:00,31.34,31.4,31.3,31.36,208793.0,29.1355,29.1913,29.0983,29.1541,208793.0
2023-08-28 15:50:00,31.36,31.38,31.3,31.33,508128.0,29.1541,29.1727,29.0983,29.1262,508128.0
2023-08-29 09:30:00,31.36,31.44,31.34,31.44,89630.0,29.1541,29.2285,29.1355,29.2285,89630.0
2023-08-29 09:40:00,31.44,31.54,31.41,31.52,74361.0,29.2285,29.3215,29.2006,29.3029,74361.0
2023-08-29 09:50:00,31.52,31.65,31.5,31.63,101675.0,29.3029,29.4237,29.2843,29.4051,101675.0
2023-08-29 10:00:00,31.64,31.68,31.52,31.54,134385.0,29.4144,29.4516,29.3029,29.3215,134385.0
2023-08-29 10:10:00,31.55,31.61,31.53,31.57,62959.0,29.3308,29.3865,29.3122,29.3494,62959.0
2023-08-29 10:20:00,31.57,31.62,31.54,31.62,83008.0,29.3494,29.3958,29.3215,29.3958,83008.0
2023-08-29 10:30:00,31.62,31.71,31.57,31.58,94347.0,29.3958,29.4795,29.3494,29.3586,94347.0
2023-08-29 10:40:00,31.59,31.66,31.58,31.64,72191.0,29.3679,29.433,29.3586,29.4144,72191.0
2023-08-29 10:50:00,31.64,31.65,31.53,31.58,79410.0,29.4144,29.4237,29.3122,29.3586,79410.0
2023-08-29 11:00:00,31.58,31.61,31.56,31.58,50395.0,29.3586,29.3865,29.3401,29.3586,50395.0
2023-08-29 11:10:00,31.57,31.65,31.57,31.65,59973.0,29.3494,29.4237,29.3494,29.4237,59973.0
2023-08-29 11:20:00,31.65,31.65,31.61,31.64,43495.0,29.4237,29.4237,29.3865,29.4144,43495.0
2023-08-29 11:30:00,31.64,31.68,31.63,31.66,56197.0,29.4144,29.4516,29.4051,29.433,56197.0
2023-08-29 11:40:00,31.67,31.71,31.66,31.69,48289.0,29.4423,29.4795,29.433,29.4609,48289.0
2023-08-29 11:50:00,31.69,31.7,31.65,31.67,62967.0,29.4609,29.4702,29.4237,29.4423,62967.0
2023-08-29 12:00:00,31.68,31.7,31.65,31.66,52292.0,29.4516,29.4702,29.4237,29.433,52292.0
2023-08-29 12:10:00,31.66,31.69,31.64,31.68,68801.0,29.433,29.4609,29.4144,29.4516,68801.0
2023-08-29 12:20:00,31.68,31.86,31.65,31.86,253541.0,29.4516,29.619,29.4237,29.619,253541.0
2023-08-29 12:30:00,31.86,31.86,31.72,31.77,251922.0,29.619,29.619,29.4888,29.5353,251922.0
2023-08-29 12:40:00,31.77,31.81,31.69,31.78,171825.0,29.5353,29.5725,29.4609,29.5446,171825.0
2023-08-29 12:50:00,31.78,31.78,31.71,31.73,78382.0,29.5446,29.5446,29.4795,29.4981,78382.0
2023-08-29 13:00:00,31.73,31.79,31.69,31.75,67125.0,29.4981,29.5539,29.4609,29.5167,67125.0
2023-08-29 13:10:00,31.75,31.76,31.67,31.69,57848.0,29.5167,29.526,29.4423,29.4609,57848.0
2023-08-29 13:20:00,31.68,31.71,31.67,31.68,55105.0,29.4516,29.4795,29.4423,29.4516,55105.0
2023-08-29 13:30:00,31.67,31.7,31.66,31.7,95023.0,29.4423,29.4702,29.433,29.4702,95023.0
2023-08-29 13:40:00,31.7,31.71,31.66,31.68,44725.0,29.4702,29.4795,29.433,29.4516,44725.0
2023-08-29 13:50:00,31.67,31.67,31.57,31.63,85691.0,29.4423,29.4423,29.3494,29.4051,85691.0
2023-08-29 14:00:00,31.63,31.65,31.58,31.64,57381.0,29.4051,29.4237,29.3586,29.4144,57381.0
2023-08-29 14:10:00,31.63,31.64,31.57,31.58,65902.0,29.4051,29.4144,29.3494,29.3586,65902.0
2023-08-29 14:20:00,31.59,31.61,31.55,31.57,164925.0,29.3679,29.3865,29.3308,29.3494,164925.0
2023-08-29 14:30:00,31.57,31.58,31.52,31.54,182112.0,29.3494,29.3586,29.3029,29.3215,182112.0
2023-08-29 14:40:00,31.54,31.54,31.45,31.48,369685.0,29.3215,29.3215,29.2378,29.2657,369685.0
2023-08-29 14:50:00,31.48,31.49,31.44,31.46,145393.0,29.2657,29.275,29.2285,29.2471,145393.0
2023-08-29 15:00:00,31.45,31.47,31.35,31.45,343889.0,29.2378,29.2564,29.1448,29.2378,343889.0
2023-08-29 15:10:00,31.45,31.45,31.4,31.43,279864.0,29.2378,29.2378,29.1913,29.2192,279864.0
2023-08-29 15:20:00,31.43,31.45,31.4,31.43,274246.0,29.2192,29.2378,29.1913,29.2192,274246.0
2023-08-29 15:30:00,31.42,31.49,31.42,31.43,242248.0,29.2099,29.275,29.2099,29.2192,242248.0
2023-08-29 15:40:00,31.43,31.44,31.33,31.36,674231.0,29.2192,29.2285,29.1262,29.1541,674231.0
2023-08-29 15:50:00,31.36,31.38,31.26,31.37,1723055.0,29.1541,29.1727,29.0612,29.1634,1723055.0
2023-08-30 09:30:00,29.0,29.05,28.04,28.15,2503283.0,26.9601,27.0066,26.0677,26.1699,2503283.0
2023-08-30 09:40:00,28.16,28.21,27.85,28.02,1346376.0,26.1792,26.2257,25.891,26.0491,1346376.0
2023-08-30 09:50:00,28.02,28.5,28.0,28.48,948091.0,26.0491,26.4953,26.0305,26.4767,948091.0
2023-08-30 10:00:00,28.47,28.73,28.44,28.63,831130.0,26.4674,26.7091,26.4395,26.6162,831130.0
2023-08-30 10:10:00,28.63,28.95,28.62,28.93,644111.0,26.6162,26.9136,26.6069,26.8951,644111.0
2023-08-30 10:20:00,28.93,28.98,28.72,28.8,609333.0,26.8951,26.9415,26.6998,26.7742,609333.0
2023-08-30 10:30:00,28.8,28.87,28.64,28.78,497722.0,26.7742,26.8393,26.6255,26.7556,497722.0
2023-08-30 10:40:00,28.78,28.93,28.74,28.78,325841.0,26.7556,26.8951,26.7184,26.7556,325841.0
2023-08-30 10:50:00,28.79,28.92,28.76,28.78,242533.0,26.7649,26.8858,26.737,26.7556,242533.0
2023-08-30 11:00:00,28.78,28.8,28.67,28.73,295665.0,26.7556,26.7742,26.6533,26.7091,295665.0
2023-08-30 11:10:00,28.73,28.88,28.71,28.8,676937.0,26.7091,26.8486,26.6905,26.7742,676937.0
2023-08-30 11:20:00,28.8,28.86,28.67,28.79,291160.0,26.7742,26.83,26.6533,26.7649,291160.0
2023-08-30 11:30:00,28.78,28.94,28.77,28.92,289113.0,26.7556,26.9043,26.7463,26.8858,289113.0
2023-08-30 11:40:00,28.92,28.94,28.86,28.87,193885.0,26.8858,26.9043,26.83,26.8393,193885.0
2023-08-30 11:50:00,28.87,29.0,28.82,28.96,211056.0,26.8393,26.9601,26.7928,26.9229,211056.0
2023-08-30 12:00:00,28.96,29.13,28.93,29.11,574367.0,26.9229,27.081,26.8951,27.0624,574367.0
2023-08-30 12:10:00,29.11,29.11,28.94,28.96,330164.0,27.0624,27.0624,26.9043,26.9229,330164.0
2023-08-30 12:20:00,28.96,29.05,28.94,29.02,206200.0,26.9229,27.0066,26.9043,26.9787,206200.0
2023-08-30 12:30:00,29.01,29.09,28.95,28.98,301064.0,26.9694,27.0438,26.9136,26.9415,301064.0
2023-08-30 12:40:00,28.98,29.12,28.97,29.11,231947.0,26.9415,27.0717,26.9322,27.0624,231947.0
2023-08-30 12:50:00,29.11,29.18,29.06,29.09,422359.0,27.0624,27.1275,27.0159,27.0438,422359.0
2023-08-30 13:00:00,29.09,29.15,29.01,29.01,174066.0,27.0438,27.0996,26.9694,26.9694,174066.0
2023-08-30 13:10:00,29.02,29.18,29.0,29.16,245369.0,26.9787,27.1275,26.9601,27.1089,245369.0
2023-08-30 13:20:00,29.16,29.22,29.15,29.16,279918.0,27.1089,27.1647,27.0996,27.1089,279918.0
2023-08-30 13:30:00,29.16,29.26,29.1,29.21,269489.0,27.1089,27.2018,27.0531,27.1554,269489.0
2023-08-30 13:40:00,29.21,29.3,29.19,29.23,154809.0,27.1554,27.239,27.1368,27.1739,154809.0
2023-08-30 13:50:00,29.23,29.25,29.15,29.21,310460.0,27.1739,27.1925,27.0996,27.1554,310460.0
2023-08-30 14:00:00,29.21,29.22,29.11,29.12,211027.0,27.1554,27.1647,27.0624,27.0717,211027.0
2023-08-30 14:10:00,29.12,29.14,29.04,29.13,218636.0,27.0717,27.0903,26.9973,27.081,218636.0
2023-08-30 14:20:00,29.13,29.16,29.03,29.05,238369.0,27.081,27.1089,26.988,27.0066,238369.0
2023-08-30 14:30:00,29.05,29.14,29.03,29.14,193111.0,27.0066,27.0903,26.988,27.0903,193111.0
2023-08-30 14:40:00,29.13,29.18,29.11,29.15,181178.0,27.081,27.1275,27.0624,27.0996,181178.0
2023-08-30 14:50:00,29.15,29.25,29.14,29.21,193670.0,27.0996,27.1925,27.0903,27.1554,193670.0
2023-08-30 15:00:00,29.21,29.23,29.15,29.22,206729.0,27.1554,27.1739,27.0996,27.1647,206729.0
2023-08-30 15:10:00,29.22,29.23,29.1,29.13,290311.0,27.1647,27.1739,27.0531,27.081,290311.0
2023-08-30 15:20:00,29.13,29.17,29.04,29.09,362147.0,27.081,27.1182,26.9973,27.0438,362147.0
2023-08-30 15:30:00,29.08,29.21,29.07,29.17,416993.0,27.0345,27.1554,27.0252,27.1182,416993.0
2023-08-30 15:40:00,29.17,29.3,29.15,29.3,643822.0,27.1182,27.239,27.0996,27.239,643822.0
2023-08-30 15:50:00,29.3,29.36,29.27,29.29,2140464.0,27.239,27.2948,27.2111,27.2297,2140464.0
2023-08-31 09:30:00,29.3,29.46,29.23,29.34,360754.0,27.239,27.3878,27.1739,27.2762,360754.0
2023-08-31 09:40:00,29.33,29.39,29.16,29.27,234274.0,27.2669,27.3227,27.1089,27.2111,234274.0
2023-08-31 09:50:00,29.28,29.42,29.28,29.38,385813.0,27.2204,27.3506,27.2204,27.3134,385813.0
2023-08-31 10:00:00,29.38,29.59,29.33,29.51,319076.0,27.3134,27.5086,27.2669,27.4343,319076.0
2023-08-31 10:10:00,29.52,29.55,29.42,29.54,136176.0,27.4436,27.4714,27.3506,27.4621,136176.0
2023-08-31 10:20:00,29.53,29.55,29.43,29.49,164090.0,27.4528,27.4714,27.3599,27.4157,164090.0
2023-08-31 10:30:00,29.49,29.56,29.47,29.54,111148.0,27.4157,27.4807,27.3971,27.4621,111148.0
2023-08-31 10:40:00,29.55,29.62,29.52,29.58,103478.0,27.4714,27.5365,27.4436,27.4993,103478.0
2023-08-31 10:50:00,29.58,29.63,29.5,29.62,122485.0,27.4993,27.5458,27.425,27.5365,122485.0
2023-08-31 11:00:00,29.63,29.63,29.56,29.62,105645.0,27.5458,27.5458,27.4807,27.5365,105645.0
2023-08-31 11:10:00,29.62,29.68,29.62,29.67,100225.0,27.5365,27.5923,27.5365,27.583,100225.0
2023-08-31 11:20:00,29.67,29.75,29.63,29.75,223450.0,27.583,27.6574,27.5458,27.6574,223450.0
2023-08-31 11:30:00,29.74,29.82,29.62,29.69,228776.0,27.6481,27.7224,27.5365,27.6016,228776.0
2023-08-31 11:40:00,29.7,29.72,29.63,29.63,92119.0,27.6109,27.6295,27.5458,27.5458,92119.0
2023-08-31 11:50:00,29.64,29.64,29.52,29.59,80491.0,27.5551,27.5551,27.4436,27.5086,80491.0
2023-08-31 12:00:00,29.59,29.59,29.55,29.59,70746.0,27.5086,27.5086,27.4714,27.5086,70746.0
2023-08-31 12:10:00,29.59,29.6,29.51,29.55,83092.0,27.5086,27.5179,27.4343,27.4714,83092.0
2023-08-31 12:20:00,29.56,29.62,29.53,29.6,74044.0,27.4807,27.5365,27.4528,27.5179,74044.0
2023-08-31 12:30:00,29.6,29.63,29.56,29.63,68149.0,27.5179,27.5458,27.4807,27.5458,68149.0
2023-08-31 12:40:00,29.62,29.62,29.56,29.57,91264.0,27.5365,27.5365,27.4807,27.49,91264.0
2023-08-31 12:50:00,29.56,29.6,29.51,29.53,128870.0,27.4807,27.5179,27.4343,27.4528,128870.0
2023-08-31 13:00:00,29.53,29.62,29.52,29.57,105400.0,27.4528,27.5365,27.4436,27.49,105400.0
2023-08-31 13:10:00,29.57,29.61,29.56,29.6,73611.0,27.49,27.5272,27.4807,27.5179,73611.0
2023-08-31 13:20:00,29.6,29.65,29.59,29.65,92514.0,27.5179,27.5644,27.5086,27.5644,92514.0
2023-08-31 13:30:00,29.65,29.68,29.6,29.62,100204.0,27.5644,27.5923,27.5179,27.5365,100204.0
2023-08-31 13:40:00,29.62,29.65,29.59,29.61,74053.0,27.5365,27.5644,27.5086,27.5272,74053.0
2023-08-31 13:50:00,29.61,29.66,29.57,29.66,113329.0,27.5272,27.5737,27.49,27.5737,113329.0
2023-08-31 14:00:00,29.66,29.67,29.59,29.67,139445.0,27.5737,27.583,27.5086,27.583,139445.0
2023-08-31 14:10:00,29.66,29.67,29.6,29.62,127531.0,27.5737,27.583,27.5179,27.5365,127531.0
2023-08-31 14:20:00,29.62,29.7,29.59,29.68,97679.0,27.5365,27.6109,27.5086,27.5923,97679.0
2023-08-31 14:30:00,29.68,29.69,29.64,29.67,106773.0,27.5923,27.6016,27.5551,27.583,106773.0
2023-08-31 14:40:00,29.67,29.68,29.58,29.6,111125.0,27.583,27.5923,27.4993,27.5179,111125.0
2023-08-31 14:50:00,29.6,29.61,29.57,29.58,110390.0,27.5179,27.5272,27.49,27.4993,110390.0
2023-08-31 15:00:00,29.58,29.61,29.56,29.57,134731.0,27.4993,27.5272,27.4807,27.49,134731.0
2023-08-31 15:10:00,29.57,29.62,29.57,29.62,109473.0,27.49,27.5365,27.49,27.5365,109473.0
2023-08-31 15:20:00,29.62,29.69,29.61,29.68,147214.0,27.5365,27.6016,27.5272,27.5923,147214.0
2023-08-31 15:30:00,29.68,29.74,29.67,29.71,210906.0,27.5923,27.6481,27.583,27.6202,210906.0
2023-08-31 15:40:00,29.71,29.74,29.69,29.73,318787.0,27.6202,27.6481,27.6016,27.6388,318787.0
2023-08-31 15:50:00,29.73,29.75,29.68,29.71,1172715.0,27.6388,27.6574,27.5923,27.6202,1172715.0
2023-09-01 09:30:00,29.95,30.23,29.84,30.21,590387.0,27.8433,28.1036,27.741,28.085,590387.0
2023-09-01 09:40:00,30.21,30.33,30.14,30.23,303303.0,28.085,28.1966,28.0199,28.1036,303303.0
2023-09-01 09:50:00,30.22,30.39,30.21,30.39,240267.0,28.0943,28.2524,28.085,28.2524,240267.0
2023-09-01 10:00:00,30.38,30.42,30.22,30.22,270003.0,28.2431,28.2802,28.0943,28.0943,270003.0
2023-09-01 10:10:00,30.2,30.33,30.2,30.26,186620.0,28.0757,28.1966,28.0757,28.1315,186620.0
2023-09-01 10:20:00,30.26,30.3,30.15,30.29,219685.0,28.1315,28.1687,28.0292,28.1594,219685.0
2023-09-01 10:30:00,30.29,30.38,30.26,30.31,110223.0,28.1594,28.2431,28.1315,28.178,110223.0
2023-09-01 10:40:00,30.32,30.36,30.24,30.35,120344.0,28.1873,28.2245,28.1129,28.2152,120344.0
2023-09-01 10:50:00,30.34,30.37,30.29,30.32,92072.0,28.2059,28.2338,28.1594,28.1873,92072.0
2023-09-01 11:00:00,30.32,30.37,30.27,30.27,82963.0,28.1873,28.2338,28.1408,28.1408,82963.0
2023-09-01 11:10:00,30.27,30.3,30.22,30.26,129728.0,28.1408,28.1687,28.0943,28.1315,129728.0
2023-09-01 11:20:00,30.25,30.28,30.18,30.22,133253.0,28.1222,28.1501,28.0571,28.0943,133253.0
2023-09-01 11:30:00,30.23,30.25,30.16,30.17,95797.0,28.1036,28.1222,28.0385,28.0478,95797.0
2023-09-01 11:40:00,30.16,30.2,30.12,30.19,91498.0,28.0385,28.0757,28.0013,28.0664,91498.0
2023-09-01 11:50:00,30.19,30.22,30.15,30.2,80386.0,28.0664,28.0943,28.0292,28.0757,80386.0
2023-09-01 12:00:00,30.19,30.24,30.16,30.22,95461.0,28.0664,28.1129,28.0385,28.0943,95461.0
2023-09-01 12:10:00,30.22,30.29,30.21,30.26,72561.0,28.0943,28.1594,28.085,28.1315,72561.0
2023-09-01 12:20:00,30.26,30.3,30.24,30.29,104952.0,28.1315,28.1687,28.1129,28.1594,104952.0
2023-09-01 12:30:00,30.29,30.34,30.28,30.32,70605.0,28.1594,28.2059,28.1501,28.1873,70605.0
2023-09-01 12:40:00,30.32,30.35,30.19,30.27,148841.0,28.1873,28.2152,28.0664,28.1408,148841.0
2023-09-01 12:50:00,30.27,30.29,30.21,30.23,76364.0,28.1408,28.1594,28.085,28.1036,76364.0
2023-09-01 13:00:00,30.23,30.25,30.21,30.21,67749.0,28.1036,28.1222,28.085,28.085,67749.0
2023-09-01 13:10:00,30.21,30.24,30.19,30.22,69890.0,28.085,28.1129,28.0664,28.0943,69890.0
2023-09-01 13:20:00,30.23,30.25,30.19,30.21,58156.0,28.1036,28.1222,28.0664,28.085,58156.0
2023-09-01 13:30:00,30.21,30.25,30.19,30.25,51953.0,28.085,28.1222,28.0664,28.1222,51953.0
2023-09-01 13:40:00,30.25,30.27,30.21,30.26,71541.0,28.1222,28.1408,28.085,28.1315,71541.0
2023-09-01 13:50:00,30.25,30.29,30.22,30.28,63502.0,28.1222,28.1594,28.0943,28.1501,63502.0
2023-09-01 14:00:00,30.27,30.28,30.21,30.25,76828.0,28.1408,28.1501,28.085,28.1222,76828.0
2023-09-01 14:10:00,30.26,30.28,30.25,30.27,63059.0,28.1315,28.1501,28.1222,28.1408,63059.0
2023-09-01 14:20:00,30.27,30.27,30.2,30.26,75920.0,28.1408,28.1408,28.0757,28.1315,75920.0
2023-09-01 14:30:00,30.26,30.36,30.24,30.35,117898.0,28.1315,28.2245,28.1129,28.2152,117898.0
2023-09-01 14:40:00,30.35,30.49,30.34,30.47,309021.0,28.2152,28.3453,28.2059,28.3267,309021.0
2023-09-01 14:50:00,30.47,30.56,30.46,30.51,134775.0,28.3267,28.4104,28.3174,28.3639,134775.0
2023-09-01 15:00:00,30.51,30.66,30.5,30.64,223796.0,28.3639,28.5034,28.3546,28.4848,223796.0
2023-09-01 15:10:00,30.65,30.67,30.57,30.63,199488.0,28.4941,28.5127,28.4197,28.4755,199488.0
2023-09-01 15:20:00,30.63,30.65,30.59,30.64,182890.0,28.4755,28.4941,28.4383,28.4848,182890.0
2023-09-01 15:30:00,30.64,30.67,30.49,30.51,235041.0,28.4848,28.5127,28.3453,28.3639,235041.0
2023-09-01 15:40:00,30.51,30.53,30.32,30.36,408960.0,28.3639,28.3825,28.1873,28.2245,408960.0
2023-09-01 15:50:00,30.35,30.41,30.31,30.35,996755.0,28.2152,28.2709,28.178,28.2152,996755.0
2023-09-05 09:30:00,30.17,30.26,30.08,30.11,387600.0,28.0478,28.1315,27.9642,27.992,387600.0
2023-09-05 09:40:00,30.13,30.14,29.99,29.99,256090.0,28.0106,28.0199,27.8805,27.8805,256090.0
2023-09-05 09:50:00,30.01,30.1,29.92,30.03,227447.0,27.8991,27.9828,27.8154,27.9177,227447.0
2023-09-05 10:00:00,30.04,30.05,29.91,29.94,181685.0,27.927,27.9363,27.8061,27.834,181685.0
2023-09-05 10:10:00,29.95,30.0,29.87,29.91,155772.0,27.8433,27.8898,27.7689,27.8061,155772.0
2023-09-05 10:20:00,29.92,30.11,29.91,30.1,189018.0,27.8154,27.992,27.8061,27.9828,189018.0
2023-09-05 10:30:00,30.1,30.12,30.0,30.03,90714.0,27.9828,28.0013,27.8898,27.9177,90714.0
2023-09-05 10:40:00,30.04,30.12,30.02,30.06,82684.0,27.927,28.0013,27.9084,27.9456,82684.0
2023-09-05 10:50:00,30.06,30.14,30.03,30.13,77266.0,27.9456,28.0199,27.9177,28.0106,77266.0
2023-09-05 11:00:00,30.13,30.22,30.12,30.19,121696.0,28.0106,28.0943,28.0013,28.0664,121696.0
2023-09-05 11:10:00,30.18,30.27,30.15,30.27,97317.0,28.0571,28.1408,28.0292,28.1408,97317.0
2023-09-05 11:20:00,30.27,30.31,30.22,30.29,156172.0,28.1408,28.178,28.0943,28.1594,156172.0
2023-09-05 11:30:00,30.29,30.36,30.24,30.35,129647.0,28.1594,28.2245,28.1129,28.2152,129647.0
2023-09-05 11:40:00,30.35,30.38,30.31,30.36,115571.0,28.2152,28.2431,28.178,28.2245,115571.0
2023-09-05 11:50:00,30.36,30.36,30.3,30.34,75092.0,28.2245,28.2245,28.1687,28.2059,75092.0
2023-09-05 12:00:00,30.34,30.36,30.28,30.31,75536.0,28.2059,28.2245,28.1501,28.178,75536.0
2023-09-05 12:10:00,30.3,30.34,30.26,30.3,53794.0,28.1687,28.2059,28.1315,28.1687,53794.0
2023-09-05 12:20:00,30.3,30.32,30.24,30.25,62383.0,28.1687,28.1873,28.1129,28.1222,62383.0
2023-09-05 12:30:00,30.25,30.3,30.22,30.26,81089.0,28.1222,28.1687,28.0943,28.1315,81089.0
2023-09-05 12:40:00,30.27,30.29,30.22,30.26,52309.0,28.1408,28.1594,28.0943,28.1315,52309.0
2023-09-05 12:50:00,30.26,30.26,30.2,30.21,63236.0,28.1315,28.1315,28.0757,28.085,63236.0
2023-09-05 13:00:00,30.21,30.23,30.16,30.17,57477.0,28.085,28.1036,28.0385,28.0478,57477.0
2023-09-05 13:10:00,30.16,30.19,30.09,30.13,60288.0,28.0385,28.0664,27.9735,28.0106,60288.0
2023-09-05 13:20:00,30.14,30.14,30.1,30.12,48531.0,28.0199,28.0199,27.9828,28.0013,48531.0
2023-09-05 13:30:00,30.12,30.15,30.1,30.1,56965.0,28.0013,28.0292,27.9828,27.9828,56965.0
2023-09-05 13:40:00,30.1,30.11,30.05,30.09,61718.0,27.9828,27.992,27.9363,27.9735,61718.0
2023-09-05 13:50:00,30.08,30.11,30.07,30.09,55266.0,27.9642,27.992,27.9549,27.9735,55266.0
2023-09-05 14:00:00,30.09,30.1,30.01,30.03,57013.0,27.9735,27.9828,27.8991,27.9177,57013.0
2023-09-05 14:10:00,30.03,30.04,30.0,30.03,64503.0,27.9177,27.927,27.8898,27.9177,64503.0
2023-09-05 14:20:00,30.03,30.04,30.01,30.03,69141.0,27.9177,27.927,27.8991,27.9177,69141.0
2023-09-05 14:30:00,30.02,30.1,30.01,30.1,106012.0,27.9084,27.9828,27.8991,27.9828,106012.0
2023-09-05 14:40:00,30.09,30.21,30.06,30.18,239952.0,27.9735,28.085,27.9456,28.0571,239952.0
2023-09-05 14:50:00,30.18,30.21,30.15,30.17,114274.0,28.0571,28.085,28.0292,28.0478,114274.0
2023-09-05 15:00:00,30.17,30.26,30.15,30.25,93256.0,28.0478,28.1315,28.0292,28.1222,93256.0
2023-09-05 15:10:00,30.26,30.27,30.19,30.21,117446.0,28.1315,28.1408,28.0664,28.085,117446.0
2023-09-05 15:20:00,30.21,30.25,30.14,30.17,117030.0,28.085,28.1222,28.0199,28.0478,117030.0
2023-09-05 15:30:00,30.16,30.26,30.14,30.26,194629.0,28.0385,28.1315,28.0199,28.1315,194629.0
2023-09-05 15:40:00,30.26,30.29,30.23,30.24,263682.0,28.1315,28.1594,28.1036,28.1129,263682.0
2023-09-05 15:50:00,30.23,30.24,30.13,30.14,877890.0,28.1036,28.1129,28.0106,28.0199,877890.0
2023-09-06 09:30:00,29.96,30.2,29.91,30.14,151685.0,27.8526,28.0757,27.8061,28.0199,151685.0
2023-09-06 09:40:00,30.14,30.2,30.03,30.09,60056.0,28.0199,28.0757,27.9177,27.9735,60056.0
2023-09-06 09:50:00,30.09,30.16,30.06,30.13,62379.0,27.9735,28.0385,27.9456,28.0106,62379.0
2023-09-06 10:00:00,30.13,30.13,29.99,30.02,92799.0,28.0106,28.0106,27.8805,27.9084,92799.0
2023-09-06 10:10:00,30.01,30.03,29.96,30.01,77707.0,27.8991,27.9177,27.8526,27.8991,77707.0
2023-09-06 10:20:00,30.0,30.03,29.96,30.0,44474.0,27.8898,27.9177,27.8526,27.8898,44474.0
2023-09-06 10:30:00,29.99,30.01,29.93,29.98,43346.0,27.8805,27.8991,27.8247,27.8712,43346.0
2023-09-06 10:40:00,29.98,30.02,29.96,30.0,47362.0,27.8712,27.9084,27.8526,27.8898,47362.0
2023-09-06 10:50:00,30.0,30.01,29.95,29.99,33348.0,27.8898,27.8991,27.8433,27.8805,33348.0
2023-09-06 11:00:00,30.0,30.03,29.95,29.97,75383.0,27.8898,27.9177,27.8433,27.8619,75383.0
2023-09-06 11:10:00,29.97,30.01,29.91,29.99,91547.0,27.8619,27.8991,27.8061,27.8805,91547.0
2023-09-06 11:20:00,29.98,29.99,29.95,29.99,44734.0,27.8712,27.8805,27.8433,27.8805,44734.0
2023-09-06 11:30:00,29.99,29.99,29.9,29.96,63848.0,27.8805,27.8805,27.7968,27.8526,63848.0
2023-09-06 11:40:00,29.96,30.0,29.93,29.95,47868.0,27.8526,27.8898,27.8247,27.8433,47868.0
2023-09-06 11:50:00,29.95,29.96,29.9,29.91,48647.0,27.8433,27.8526,27.7968,27.8061,48647.0
2023-09-06 12:00:00,29.91,29.95,29.89,29.92,48872.0,27.8061,27.8433,27.7875,27.8154,48872.0
2023-09-06 12:10:00,29.92,29.96,29.91,29.93,34878.0,27.8154,27.8526,27.8061,27.8247,34878.0
2023-09-06 12:20:00,29.92,29.93,29.86,29.86,68013.0,27.8154,27.8247,27.7596,27.7596,68013.0
2023-09-06 12:30:00,29.87,29.91,29.84,29.89,55764.0,27.7689,27.8061,27.741,27.7875,55764.0
2023-09-06 12:40:00,29.89,29.93,29.87,29.91,91646.0,27.7875,27.8247,27.7689,27.8061,91646.0
2023-09-06 12:50:00,29.9,29.94,29.88,29.9,111108.0,27.7968,27.834,27.7782,27.7968,111108.0
2023-09-06 13:00:00,29.91,29.91,29.87,29.9,66451.0,27.8061,27.8061,27.7689,27.7968,66451.0
2023-09-06 13:10:00,29.91,29.96,29.9,29.95,53030.0,27.8061,27.8526,27.7968,27.8433,53030.0
2023-09-06 13:20:00,29.95,30.02,29.93,30.01,99056.0,27.8433,27.9084,27.8247,27.8991,99056.0
2023-09-06 13:30:00,30.0,30.08,29.99,30.07,57822.0,27.8898,27.9642,27.8805,27.9549,57822.0
2023-09-06 13:40:00,30.08,30.22,30.04,30.2,134088.0,27.9642,28.0943,27.927,28.0757,134088.0
2023-09-06 13:50:00,30.2,30.26,30.17,30.23,107748.0,28.0757,28.1315,28.0478,28.1036,107748.0
2023-09-06 14:00:00,30.23,30.25,30.2,30.25,79522.0,28.1036,28.1222,28.0757,28.1222,79522.0
2023-09-06 14:10:00,30.25,30.31,30.21,30.3,107023.0,28.1222,28.178,28.085,28.1687,107023.0
2023-09-06 14:20:00,30.29,30.3,30.23,30.26,171405.0,28.1594,28.1687,28.1036,28.1315,171405.0
2023-09-06 14:30:00,30.26,30.26,30.18,30.23,93814.0,28.1315,28.1315,28.0571,28.1036,93814.0
2023-09-06 14:40:00,30.23,30.23,30.15,30.18,138786.0,28.1036,28.1036,28.0292,28.0571,138786.0
2023-09-06 14:50:00,30.18,30.19,30.13,30.15,160418.0,28.0571,28.0664,28.0106,28.0292,160418.0
2023-09-06 15:00:00,30.15,30.15,30.11,30.14,110815.0,28.0292,28.0292,27.992,28.0199,110815.0
2023-09-06 15:10:00,30.14,30.17,30.12,30.16,173480.0,28.0199,28.0478,28.0013,28.0385,173480.0
2023-09-06 15:20:00,30.15,30.2,30.14,30.15,151109.0,28.0292,28.0757,28.0199,28.0292,151109.0
2023-09-06 15:30:00,30.15,30.17,30.13,30.15,155515.0,28.0292,28.0478,28.0106,28.0292,155515.0
2023-09-06 15:40:00,30.15,30.15,30.1,30.13,256207.0,28.0292,28.0292,27.9828,28.0106,256207.0
2023-09-06 15:50:00,30.13,30.15,30.1,30.13,846660.0,28.0106,28.0292,27.9828,28.0106,846660.0
2023-09-07 09:30:00,29.79,30.02,29.76,29.87,173926.0,27.6946,27.9084,27.6667,27.7689,173926.0
2023-09-07 09:40:00,29.86,29.95,29.83,29.92,101590.0,27.7596,27.8433,27.7317,27.8154,101590.0
2023-09-07 09:50:00,29.92,29.93,29.81,29.86,88645.0,27.8154,27.8247,27.7132,27.7596,88645.0
2023-09-07 10:00:00,29.86,29.91,29.83,29.86,83234.0,27.7596,27.8061,27.7317,27.7596,83234.0
2023-09-07 10:10:00,29.86,29.91,29.7,29.75,182993.0,27.7596,27.8061,27.6109,27.6574,182993.0
2023-09-07 10:20:00,29.74,29.78,29.7,29.71,123105.0,27.6481,27.6853,27.6109,27.6202,123105.0
2023-09-07 10:30:00,29.7,29.7,29.55,29.59,194403.0,27.6109,27.6109,27.4714,27.5086,194403.0
2023-09-07 10:40:00,29.6,29.72,29.58,29.6,251773.0,27.5179,27.6295,27.4993,27.5179,251773.0
2023-09-07 10:50:00,29.59,29.65,29.57,29.62,124723.0,27.5086,27.5644,27.49,27.5365,124723.0
2023-09-07 11:00:00,29.62,29.66,29.57,29.61,115987.0,27.5365,27.5737,27.49,27.5272,115987.0
2023-09-07 11:10:00,29.61,29.62,29.48,29.51,126909.0,27.5272,27.5365,27.4064,27.4343,126909.0
2023-09-07 11:20:00,29.51,29.54,29.47,29.5,62077.0,27.4343,27.4621,27.3971,27.425,62077.0
2023-09-07 11:30:00,29.5,29.58,29.48,29.55,109010.0,27.425,27.4993,27.4064,27.4714,109010.0
2023-09-07 11:40:00,29.55,29.55,29.5,29.52,78212.0,27.4714,27.4714,27.425,27.4436,78212.0
2023-09-07 11:50:00,29.52,29.53,29.41,29.42,100664.0,27.4436,27.4528,27.3413,27.3506,100664.0
2023-09-07 12:00:00,29.42,29.44,29.35,29.39,121072.0,27.3506,27.3692,27.2855,27.3227,121072.0
2023-09-07 12:10:00,29.39,29.49,29.38,29.49,71996.0,27.3227,27.4157,27.3134,27.4157,71996.0
2023-09-07 12:20:00,29.49,29.49,29.42,29.48,103683.0,27.4157,27.4157,27.3506,27.4064,103683.0
2023-09-07 12:30:00,29.48,29.51,29.44,29.47,57838.0,27.4064,27.4343,27.3692,27.3971,57838.0
2023-09-07 12:40:00,29.47,29.49,29.41,29.45,52697.0,27.3971,27.4157,27.3413,27.3785,52697.0
2023-09-07 12:50:00,29.44,29.47,29.42,29.44,52941.0,27.3692,27.3971,27.3506,27.3692,52941.0
2023-09-07 13:00:00,29.45,29.5,29.43,29.48,59877.0,27.3785,27.425,27.3599,27.4064,59877.0
2023-09-07 13:10:00,29.48,29.52,29.44,29.5,49578.0,27.4064,27.4436,27.3692,27.425,49578.0
2023-09-07 13:20:00,29.5,29.53,29.49,29.53,49487.0,27.425,27.4528,27.4157,27.4528,49487.0
2023-09-07 13:30:00,29.53,29.55,29.47,29.49,73073.0,27.4528,27.4714,27.3971,27.4157,73073.0
2023-09-07 13:40:00,29.48,29.54,29.47,29.5,47436.0,27.4064,27.4621,27.3971,27.425,47436.0
2023-09-07 13:50:00,29.5,29.53,29.49,29.51,38343.0,27.425,27.4528,27.4157,27.4343,38343.0
2023-09-07 14:00:00,29.52,29.54,29.44,29.45,78653.0,27.4436,27.4621,27.3692,27.3785,78653.0
2023-09-07 14:10:00,29.46,29.47,29.41,29.42,61143.0,27.3878,27.3971,27.3413,27.3506,61143.0
2023-09-07 14:20:00,29.42,29.44,29.37,29.39,68036.0,27.3506,27.3692,27.3041,27.3227,68036.0
2023-09-07 14:30:00,29.38,29.39,29.26,29.28,98326.0,27.3134,27.3227,27.2018,27.2204,98326.0
2023-09-07 14:40:00,29.28,29.34,29.27,29.33,59329.0,27.2204,27.2762,27.2111,27.2669,59329.0
2023-09-07 14:50:00,29.33,29.36,29.31,29.35,69169.0,27.2669,27.2948,27.2483,27.2855,69169.0
2023-09-07 15:00:00,29.35,29.36,29.25,29.27,90689.0,27.2855,27.2948,27.1925,27.2111,90689.0
2023-09-07 15:10:00,29.27,29.36,29.26,29.34,83587.0,27.2111,27.2948,27.2018,27.2762,83587.0
2023-09-07 15:20:00,29.34,29.34,29.28,29.34,119005.0,27.2762,27.2762,27.2204,27.2762,119005.0
2023-09-07 15:30:00,29.34,29.4,29.32,29.39,165614.0,27.2762,27.332,27.2576,27.3227,165614.0
2023-09-07 15:40:00,29.39,29.45,29.38,29.41,253948.0,27.3227,27.3785,27.3134,27.3413,253948.0
2023-09-07 15:50:00,29.41,29.43,29.31,29.32,1051561.0,27.3413,27.3599,27.2483,27.2576,1051561.0
2023-09-08 09:30:00,29.4,29.65,29.33,29.51,288945.0,27.332,27.5644,27.2669,27.4343,288945.0
2023-09-08 09:40:00,29.51,29.57,29.48,29.55,120410.0,27.4343,27.49,27.4064,27.4714,120410.0
2023-09-08 09:50:00,29.55,29.66,29.54,29.64,105458.0,27.4714,27.5737,27.4621,27.5551,105458.0
2023-09-08 10:00:00,29.65,29.76,29.62,29.71,83914.0,27.5644,27.6667,27.5365,27.6202,83914.0
2023-09-08 10:10:00,29.71,29.74,29.67,29.73,82920.0,27.6202,27.6481,27.583,27.6388,82920.0
2023-09-08 10:20:00,29.72,29.77,29.7,29.75,77258.0,27.6295,27.676,27.6109,27.6574,77258.0
2023-09-08 10:30:00,29.75,29.77,29.69,29.71,77145.0,27.6574,27.676,27.6016,27.6202,77145.0
2023-09-08 10:40:00,29.71,29.72,29.66,29.7,71356.0,27.6202,27.6295,27.5737,27.6109,71356.0
2023-09-08 10:50:00,29.7,29.73,29.65,29.66,96489.0,27.6109,27.6388,27.5644,27.5737,96489.0
2023-09-08 11:00:00,29.66,29.75,29.63,29.74,82368.0,27.5737,27.6574,27.5458,27.6481,82368.0
2023-09-08 11:10:00,29.74,29.75,29.69,29.71,73114.0,27.6481,27.6574,27.6016,27.6202,73114.0
2023-09-08 11:20:00,29.71,29.71,29.63,29.66,94696.0,27.6202,27.6202,27.5458,27.5737,94696.0
2023-09-08 11:30:00,29.66,29.67,29.62,29.64,55607.0,27.5737,27.583,27.5365,27.5551,55607.0
2023-09-08 11:40:00,29.64,29.64,29.6,29.62,62485.0,27.5551,27.5551,27.5179,27.5365,62485.0
2023-09-08 11:50:00,29.61,29.62,29.56,29.58,70960.0,27.5272,27.5365,27.4807,27.4993,70960.0
2023-09-08 12:00:00,29.59,29.59,29.52,29.55,78835.0,27.5086,27.5086,27.4436,27.4714,78835.0
2023-09-08 12:10:00,29.55,29.61,29.52,29.59,83030.0,27.4714,27.5272,27.4436,27.5086,83030.0
2023-09-08 12:20:00,29.59,29.59,29.53,29.55,53978.0,27.5086,27.5086,27.4528,27.4714,53978.0
2023-09-08 12:30:00,29.54,29.55,29.51,29.53,59784.0,27.4621,27.4714,27.4343,27.4528,59784.0
2023-09-08 12:40:00,29.53,29.58,29.51,29.53,93874.0,27.4528,27.4993,27.4343,27.4528,93874.0
2023-09-08 12:50:00,29.53,29.59,29.51,29.57,77892.0,27.4528,27.5086,27.4343,27.49,77892.0
2023-09-08 13:00:00,29.57,29.57,29.48,29.5,75502.0,27.49,27.49,27.4064,27.425,75502.0
2023-09-08 13:10:00,29.49,29.55,29.48,29.55,53158.0,27.4157,27.4714,27.4064,27.4714,53158.0
2023-09-08 13:20:00,29.55,29.56,29.48,29.51,57552.0,27.4714,27.4807,27.4064,27.4343,57552.0
2023-09-08 13:30:00,29.51,29.52,29.47,29.51,52811.0,27.4343,27.4436,27.3971,27.4343,52811.0
2023-09-08 13:40:00,29.51,29.52,29.47,29.48,61261.0,27.4343,27.4436,27.3971,27.4064,61261.0
2023-09-08 13:50:00,29.47,29.5,29.46,29.49,54230.0,27.3971,27.425,27.3878,27.4157,54230.0
2023-09-08 14:00:00,29.49,29.53,29.48,29.53,56948.0,27.4157,27.4528,27.4064,27.4528,56948.0
2023-09-08 14:10:00,29.53,29.53,29.46,29.5,77557.0,27.4528,27.4528,27.3878,27.425,77557.0
2023-09-08 14:20:00,29.5,29.51,29.46,29.46,84445.0,27.425,27.4343,27.3878,27.3878,84445.0
2023-09-08 14:30:00,29.46,29.48,29.41,29.42,80308.0,27.3878,27.4064,27.3413,27.3506,80308.0
2023-09-08 14:40:00,29.42,29.45,29.41,29.43,82714.0,27.3506,27.3785,27.3413,27.3599,82714.0
2023-09-08 14:50:00,29.44,29.45,29.41,29.43,80087.0,27.3692,27.3785,27.3413,27.3599,80087.0
2023-09-08 15:00:00,29.42,29.45,29.4,29.42,79511.0,27.3506,27.3785,27.332,27.3506,79511.0
2023-09-08 15:10:00,29.43,29.44,29.39,29.43,102278.0,27.3599,27.3692,27.3227,27.3599,102278.0
2023-09-08 15:20:00,29.43,29.43,29.39,29.4,126136.0,27.3599,27.3599,27.3227,27.332,126136.0
2023-09-08 15:30:00,29.4,29.46,29.39,29.44,153317.0,27.332,27.3878,27.3227,27.3692,153317.0
2023-09-08 15:40:00,29.44,29.44,29.39,29.42,194876.0,27.3692,27.3692,27.3227,27.3506,194876.0
2023-09-08 15:50:00,29.41,29.46,29.4,29.44,817268.0,27.3413,27.3878,27.332,27.3692,817268.0
2023-09-11 09:30:00,29.7,29.91,29.63,29.82,187024.0,27.6109,27.8061,27.5458,27.7224,187024.0
2023-09-11 09:40:00,29.82,29.82,29.68,29.72,130155.0,27.7224,27.7224,27.5923,27.6295,130155.0
2023-09-11 09:50:00,29.72,29.73,29.59,29.62,139967.0,27.6295,27.6388,27.5086,27.5365,139967.0
2023-09-11 10:00:00,29.61,29.72,29.58,29.71,130908.0,27.5272,27.6295,27.4993,27.6202,130908.0
2023-09-11 10:10:00,29.7,29.79,29.69,29.77,136554.0,27.6109,27.6946,27.6016,27.676,136554.0
2023-09-11 10:20:00,29.77,29.8,29.69,29.79,79436.0,27.676,27.7039,27.6016,27.6946,79436.0
2023-09-11 10:30:00,29.78,29.78,29.69,29.75,88345.0,27.6853,27.6853,27.6016,27.6574,88345.0
2023-09-11 10:40:00,29.74,29.84,29.73,29.79,123638.0,27.6481,27.741,27.6388,27.6946,123638.0
2023-09-11 10:50:00,29.78,29.84,29.74,29.77,148378.0,27.6853,27.741,27.6481,27.676,148378.0
2023-09-11 11:00:00,29.77,29.81,29.75,29.77,49641.0,27.676,27.7132,27.6574,27.676,49641.0
2023-09-11 11:10:00,29.77,29.86,29.76,29.84,89649.0,27.676,27.7596,27.6667,27.741,89649.0
2023-09-11 11:20:00,29.83,29.85,29.77,29.78,44782.0,27.7317,27.7503,27.676,27.6853,44782.0
2023-09-11 11:30:00,29.78,29.79,29.7,29.73,62572.0,27.6853,27.6946,27.6109,27.6388,62572.0
2023-09-11 11:40:00,29.73,29.75,29.66,29.7,52154.0,27.6388,27.6574,27.5737,27.6109,52154.0
2023-09-11 11:50:00,29.7,29.74,29.69,29.7,51809.0,27.6109,27.6481,27.6016,27.6109,51809.0
2023-09-11 12:00:00,29.7,29.71,29.66,29.7,55988.0,27.6109,27.6202,27.5737,27.6109,55988.0
2023-09-11 12:10:00,29.7,29.7,29.65,29.66,50997.0,27.6109,27.6109,27.5644,27.5737,50997.0
2023-09-11 12:20:00,29.66,29.66,29.6,29.63,73943.0,27.5737,27.5737,27.5179,27.5458,73943.0
2023-09-11 12:30:00,29.63,29.65,29.61,29.63,59766.0,27.5458,27.5644,27.5272,27.5458,59766.0
2023-09-11 12:40:00,29.63,29.66,29.62,29.63,48965.0,27.5458,27.5737,27.5365,27.5458,48965.0
2023-09-11 12:50:00,29.63,29.67,29.62,29.65,43708.0,27.5458,27.583,27.5365,27.5644,43708.0
2023-09-11 13:00:00,29.64,29.66,29.61,29.62,57814.0,27.5551,27.5737,27.5272,27.5365,57814.0
2023-09-11 13:10:00,29.63,29.68,29.62,29.68,34047.0,27.5458,27.5923,27.5365,27.5923,34047.0
2023-09-11 13:20:00,29.68,29.71,29.65,29.67,82439.0,27.5923,27.6202,27.5644,27.583,82439.0
2023-09-11 13:30:00,29.67,29.7,29.64,29.68,54298.0,27.583,27.6109,27.5551,27.5923,54298.0
2023-09-11 13:40:00,29.68,29.68,29.64,29.67,75320.0,27.5923,27.5923,27.5551,27.583,75320.0
2023-09-11 13:50:00,29.67,29.7,29.65,29.7,75731.0,27.583,27.6109,27.5644,27.6109,75731.0
2023-09-11 14:00:00,29.69,29.69,29.63,29.65,49540.0,27.6016,27.6016,27.5458,27.5644,49540.0
2023-09-11 14:10:00,29.65,29.67,29.63,29.65,63721.0,27.5644,27.583,27.5458,27.5644,63721.0
2023-09-11 14:20:00,29.65,29.68,29.64,29.65,67468.0,27.5644,27.5923,27.5551,27.5644,67468.0
2023-09-11 14:30:00,29.65,29.66,29.63,29.65,77767.0,27.5644,27.5737,27.5458,27.5644,77767.0
2023-09-11 14:40:00,29.65,29.65,29.61,29.65,93397.0,27.5644,27.5644,27.5272,27.5644,93397.0
2023-09-11 14:50:00,29.65,29.66,29.62,29.65,95742.0,27.5644,27.5737,27.5365,27.5644,95742.0
2023-09-11 15:00:00,29.65,29.67,29.63,29.67,80138.0,27.5644,27.583,27.5458,27.583,80138.0
2023-09-11 15:10:00,29.66,29.68,29.63,29.64,106188.0,27.5737,27.5923,27.5458,27.5551,106188.0
2023-09-11 15:20:00,29.64,29.69,29.63,29.67,113845.0,27.5551,27.6016,27.5458,27.583,113845.0
2023-09-11 15:30:00,29.66,29.67,29.6,29.61,139800.0,27.5737,27.583,27.5179,27.5272,139800.0
2023-09-11 15:40:00,29.61,29.62,29.55,29.59,278017.0,27.5272,27.5365,27.4714,27.5086,278017.0
2023-09-11 15:50:00,29.58,29.59,29.53,29.56,900375.0,27.4993,27.5086,27.4528,27.4807,900375.0
2023-09-12 09:30:00,29.13,29.37,29.1,29.31,178404.0,27.3266,27.5518,27.2985,27.4955,178404.0
2023-09-12 09:40:00,29.31,29.38,29.26,29.34,95981.0,27.4955,27.5611,27.4486,27.5236,95981.0
2023-09-12 09:50:00,29.34,29.46,29.33,29.44,95104.0,27.5236,27.6362,27.5142,27.6174,95104.0
2023-09-12 10:00:00,29.44,29.46,29.34,29.37,66045.0,27.6174,27.6362,27.5236,27.5518,66045.0
2023-09-12 10:10:00,29.38,29.39,29.33,29.36,62561.0,27.5611,27.5705,27.5142,27.5424,62561.0
2023-09-12 10:20:00,29.34,29.38,29.28,29.3,87523.0,27.5236,27.5611,27.4673,27.4861,87523.0
2023-09-12 10:30:00,29.29,29.3,29.23,29.25,80304.0,27.4767,27.4861,27.4204,27.4392,80304.0
2023-09-12 10:40:00,29.24,29.27,29.2,29.21,77065.0,27.4298,27.458,27.3923,27.4017,77065.0
2023-09-12 10:50:00,29.2,29.23,29.17,29.19,134665.0,27.3923,27.4204,27.3641,27.3829,134665.0
2023-09-12 11:00:00,29.19,29.25,29.16,29.17,107133.0,27.3829,27.4392,27.3548,27.3641,107133.0
2023-09-12 11:10:00,29.17,29.21,29.14,29.17,77613.0,27.3641,27.4017,27.336,27.3641,77613.0
2023-09-12 11:20:00,29.17,29.22,29.16,29.21,86593.0,27.3641,27.411,27.3548,27.4017,86593.0
2023-09-12 11:30:00,29.22,29.24,29.22,29.24,40317.0,27.411,27.4298,27.411,27.4298,40317.0
2023-09-12 11:40:00,29.24,29.27,29.22,29.27,59843.0,27.4298,27.458,27.411,27.458,59843.0
2023-09-12 11:50:00,29.27,29.28,29.25,29.28,30410.0,27.458,27.4673,27.4392,27.4673,30410.0
2023-09-12 12:00:00,29.28,29.38,29.27,29.37,114878.0,27.4673,27.5611,27.458,27.5518,114878.0
2023-09-12 12:10:00,29.36,29.38,29.27,29.3,278851.0,27.5424,27.5611,27.458,27.4861,278851.0
2023-09-12 12:20:00,29.3,29.33,29.28,29.28,80717.0,27.4861,27.5142,27.4673,27.4673,80717.0
2023-09-12 12:30:00,29.28,29.29,29.23,29.23,104554.0,27.4673,27.4767,27.4204,27.4204,104554.0
2023-09-12 12:40:00,29.23,29.31,29.23,29.29,65202.0,27.4204,27.4955,27.4204,27.4767,65202.0
2023-09-12 12:50:00,29.3,29.31,29.26,29.28,59636.0,27.4861,27.4955,27.4486,27.4673,59636.0
2023-09-12 13:00:00,29.27,29.31,29.25,29.27,59156.0,27.458,27.4955,27.4392,27.458,59156.0
2023-09-12 13:10:00,29.28,29.34,29.26,29.33,50203.0,27.4673,27.5236,27.4486,27.5142,50203.0
2023-09-12 13:20:00,29.33,29.38,29.31,29.36,74744.0,27.5142,27.5611,27.4955,27.5424,74744.0
2023-09-12 13:30:00,29.36,29.37,29.34,29.34,47297.0,27.5424,27.5518,27.5236,27.5236,47297.0
2023-09-12 13:40:00,29.35,29.38,29.18,29.22,288124.0,27.533,27.5611,27.3735,27.411,288124.0
2023-09-12 13:50:00,29.21,29.24,29.12,29.15,771552.0,27.4017,27.4298,27.3172,27.3454,771552.0
2023-09-12 14:00:00,29.15,29.16,29.04,29.05,252066.0,27.3454,27.3548,27.2422,27.2516,252066.0
2023-09-12 14:10:00,29.05,29.1,29.04,29.05,145217.0,27.2516,27.2985,27.2422,27.2516,145217.0
2023-09-12 14:20:00,29.05,29.09,29.02,29.07,91378.0,27.2516,27.2891,27.2234,27.2703,91378.0
2023-09-12 14:30:00,29.07,29.08,29.03,29.05,77395.0,27.2703,27.2797,27.2328,27.2516,77395.0
2023-09-12 14:40:00,29.06,29.07,29.0,29.0,108685.0,27.261,27.2703,27.2047,27.2047,108685.0
2023-09-12 14:50:00,29.01,29.01,28.95,28.98,124206.0,27.2141,27.2141,27.1578,27.1859,124206.0
2023-09-12 15:00:00,28.97,29.0,28.93,28.95,108372.0,27.1765,27.2047,27.139,27.1578,108372.0
2023-09-12 15:10:00,28.95,28.95,28.91,28.93,121085.0,27.1578,27.1578,27.1202,27.139,121085.0
2023-09-12 15:20:00,28.93,29.03,28.92,29.02,185794.0,27.139,27.2328,27.1296,27.2234,185794.0
2023-09-12 15:30:00,29.02,29.04,28.96,28.96,139126.0,27.2234,27.2422,27.1671,27.1671,139126.0
2023-09-12 15:40:00,28.96,29.0,28.95,28.98,239208.0,27.1671,27.2047,27.1578,27.1859,239208.0
2023-09-12 15:50:00,28.98,28.99,28.92,28.94,1221584.0,27.1859,27.1953,27.1296,27.1484,1221584.0
2023-09-13 09:30:00,28.92,29.08,28.92,28.96,227354.0,27.1296,27.2797,27.1296,27.1671,227354.0
2023-09-13 09:40:00,28.95,28.96,28.63,28.64,142430.0,27.1578,27.1671,26.8576,26.867,142430.0
2023-09-13 09:50:00,28.64,28.71,28.59,28.7,122841.0,26.867,26.9326,26.8201,26.9232,122841.0
2023-09-13 10:00:00,28.7,28.7,28.58,28.6,95971.0,26.9232,26.9232,26.8107,26.8294,95971.0
2023-09-13 10:10:00,28.6,28.66,28.59,28.64,89547.0,26.8294,26.8857,26.8201,26.867,89547.0
2023-09-13 10:20:00,28.64,28.73,28.63,28.69,97507.0,26.867,26.9514,26.8576,26.9139,97507.0
2023-09-13 10:30:00,28.69,28.77,28.68,28.76,62320.0,26.9139,26.9889,26.9045,26.9795,62320.0
2023-09-13 10:40:00,28.76,28.76,28.68,28.7,116206.0,26.9795,26.9795,26.9045,26.9232,116206.0
2023-09-13 10:50:00,28.7,28.74,28.66,28.68,101690.0,26.9232,26.9608,26.8857,26.9045,101690.0
2023-09-13 11:00:00,28.68,28.76,28.65,28.75,58114.0,26.9045,26.9795,26.8763,26.9701,58114.0
2023-09-13 11:10:00,28.74,28.76,28.71,28.71,63870.0,26.9608,26.9795,26.9326,26.9326,63870.0
2023-09-13 11:20:00,28.71,28.76,28.63,28.66,226973.0,26.9326,26.9795,26.8576,26.8857,226973.0
2023-09-13 11:30:00,28.67,28.67,28.55,28.55,160685.0,26.8951,26.8951,26.7825,26.7825,160685.0
2023-09-13 11:40:00,28.55,28.61,28.55,28.59,71989.0,26.7825,26.8388,26.7825,26.8201,71989.0
2023-09-13 11:50:00,28.58,28.58,28.5,28.51,177378.0,26.8107,26.8107,26.7356,26.745,177378.0
2023-09-13 12:00:00,28.52,28.52,28.45,28.46,100145.0,26.7544,26.7544,26.6887,26.6981,100145.0
2023-09-13 12:10:00,28.46,28.49,28.43,28.47,55214.0,26.6981,26.7262,26.67,26.7075,55214.0
2023-09-13 12:20:00,28.48,28.49,28.46,28.48,50805.0,26.7169,26.7262,26.6981,26.7169,50805.0
2023-09-13 12:30:00,28.47,28.49,28.45,28.46,44450.0,26.7075,26.7262,26.6887,26.6981,44450.0
2023-09-13 12:40:00,28.47,28.5,28.45,28.49,54135.0,26.7075,26.7356,26.6887,26.7262,54135.0
2023-09-13 12:50:00,28.5,28.51,28.48,28.51,53759.0,26.7356,26.745,26.7169,26.745,53759.0
2023-09-13 13:00:00,28.51,28.53,28.48,28.48,46957.0,26.745,26.7638,26.7169,26.7169,46957.0
2023-09-13 13:10:00,28.49,28.52,28.48,28.51,53028.0,26.7262,26.7544,26.7169,26.745,53028.0
2023-09-13 13:20:00,28.51,28.52,28.47,28.49,41353.0,26.745,26.7544,26.7075,26.7262,41353.0
2023-09-13 13:30:00,28.48,28.51,28.41,28.43,118535.0,26.7169,26.745,26.6512,26.67,118535.0
2023-09-13 13:40:00,28.43,28.48,28.41,28.46,77119.0,26.67,26.7169,26.6512,26.6981,77119.0
2023-09-13 13:50:00,28.46,28.51,28.45,28.48,47824.0,26.6981,26.745,26.6887,26.7169,47824.0
2023-09-13 14:00:00,28.49,28.51,28.47,28.48,58411.0,26.7262,26.745,26.7075,26.7169,58411.0
2023-09-13 14:10:00,28.48,28.49,28.44,28.46,54070.0,26.7169,26.7262,26.6793,26.6981,54070.0
2023-09-13 14:20:00,28.46,28.46,28.37,28.38,139452.0,26.6981,26.6981,26.6137,26.6231,139452.0
2023-09-13 14:30:00,28.39,28.42,28.34,28.42,163094.0,26.6324,26.6606,26.5855,26.6606,163094.0
2023-09-13 14:40:00,28.42,28.45,28.4,28.42,101194.0,26.6606,26.6887,26.6418,26.6606,101194.0
2023-09-13 14:50:00,28.43,28.43,28.36,28.41,78618.0,26.67,26.67,26.6043,26.6512,78618.0
2023-09-13 15:00:00,28.41,28.41,28.36,28.37,67685.0,26.6512,26.6512,26.6043,26.6137,67685.0
2023-09-13 15:10:00,28.36,28.42,28.36,28.4,88348.0,26.6043,26.6606,26.6043,26.6418,88348.0
2023-09-13 15:20:00,28.4,28.45,28.37,28.45,89973.0,26.6418,26.6887,26.6137,26.6887,89973.0
2023-09-13 15:30:00,28.45,28.51,28.44,28.5,111036.0,26.6887,26.745,26.6793,26.7356,111036.0
2023-09-13 15:40:00,28.49,28.53,28.48,28.5,213097.0,26.7262,26.7638,26.7169,26.7356,213097.0
2023-09-13 15:50:00,28.5,28.5,28.32,28.34,1912983.0,26.7356,26.7356,26.5668,26.5855,1912983.0
2023-09-14 09:30:00,26.86,27.43,26.8,27.35,1374402.0,25.1972,25.7319,25.1409,25.6568,1374402.0
2023-09-14 09:40:00,27.35,27.48,27.18,27.36,543384.0,25.6568,25.7788,25.4973,25.6662,543384.0
2023-09-14 09:50:00,27.38,27.5,27.32,27.46,518091.0,25.685,25.7975,25.6287,25.76,518091.0
2023-09-14 10:00:00,27.46,27.49,27.36,27.37,242260.0,25.76,25.7882,25.6662,25.6756,242260.0
2023-09-14 10:10:00,27.37,27.47,27.33,27.46,313722.0,25.6756,25.7694,25.6381,25.76,313722.0
2023-09-14 10:20:00,27.46,27.51,27.44,27.49,300847.0,25.76,25.8069,25.7412,25.7882,300847.0
2023-09-14 10:30:00,27.49,27.59,27.47,27.5,321115.0,25.7882,25.882,25.7694,25.7975,321115.0
2023-09-14 10:40:00,27.49,27.54,27.47,27.54,141721.0,25.7882,25.8351,25.7694,25.8351,141721.0
2023-09-14 10:50:00,27.54,27.66,27.54,27.64,179411.0,25.8351,25.9476,25.8351,25.9289,179411.0
2023-09-14 11:00:00,27.64,27.7,27.6,27.64,185952.0,25.9289,25.9851,25.8913,25.9289,185952.0
2023-09-14 11:10:00,27.64,27.64,27.58,27.64,104014.0,25.9289,25.9289,25.8726,25.9289,104014.0
2023-09-14 11:20:00,27.64,27.73,27.63,27.7,139806.0,25.9289,26.0133,25.9195,25.9851,139806.0
2023-09-14 11:30:00,27.7,27.77,27.69,27.74,272357.0,25.9851,26.0508,25.9758,26.0227,272357.0
2023-09-14 11:40:00,27.73,27.73,27.69,27.7,104674.0,26.0133,26.0133,25.9758,25.9851,104674.0
2023-09-14 11:50:00,27.69,27.71,27.67,27.68,88600.0,25.9758,25.9945,25.957,25.9664,88600.0
2023-09-14 12:00:00,27.68,27.74,27.66,27.71,131110.0,25.9664,26.0227,25.9476,25.9945,131110.0
2023-09-14 12:10:00,27.71,27.79,27.7,27.72,116945.0,25.9945,26.0696,25.9851,26.0039,116945.0
2023-09-14 12:20:00,27.73,27.78,27.72,27.78,74442.0,26.0133,26.0602,26.0039,26.0602,74442.0
2023-09-14 12:30:00,27.78,27.84,27.77,27.83,101959.0,26.0602,26.1165,26.0508,26.1071,101959.0
2023-09-14 12:40:00,27.83,27.87,27.81,27.86,116279.0,26.1071,26.1446,26.0883,26.1352,116279.0
2023-09-14 12:50:00,27.85,27.88,27.83,27.84,82367.0,26.1259,26.154,26.1071,26.1165,82367.0
2023-09-14 13:00:00,27.84,27.86,27.67,27.69,394600.0,26.1165,26.1352,25.957,25.9758,394600.0
2023-09-14 13:10:00,27.68,27.72,27.64,27.67,237859.0,25.9664,26.0039,25.9289,25.957,237859.0
2023-09-14 13:20:00,27.68,27.73,27.66,27.67,138088.0,25.9664,26.0133,25.9476,25.957,138088.0
2023-09-14 13:30:00,27.67,27.69,27.58,27.61,440892.0,25.957,25.9758,25.8726,25.9007,440892.0
2023-09-14 13:40:00,27.61,27.64,27.58,27.59,119337.0,25.9007,25.9289,25.8726,25.882,119337.0
2023-09-14 13:50:00,27.59,27.62,27.55,27.56,148199.0,25.882,25.9101,25.8444,25.8538,148199.0
2023-09-14 14:00:00,27.56,27.61,27.52,27.59,102412.0,25.8538,25.9007,25.8163,25.882,102412.0
2023-09-14 14:10:00,27.58,27.66,27.57,27.66,75010.0,25.8726,25.9476,25.8632,25.9476,75010.0
2023-09-14 14:20:00,27.66,27.68,27.62,27.64,145399.0,25.9476,25.9664,25.9101,25.9289,145399.0
2023-09-14 14:30:00,27.64,27.69,27.61,27.68,190599.0,25.9289,25.9758,25.9007,25.9664,190599.0
2023-09-14 14:40:00,27.68,27.75,27.66,27.73,105173.0,25.9664,26.0321,25.9476,26.0133,105173.0
2023-09-14 14:50:00,27.73,27.78,27.72,27.77,83634.0,26.0133,26.0602,26.0039,26.0508,83634.0
2023-09-14 15:00:00,27.77,27.83,27.75,27.78,145088.0,26.0508,26.1071,26.0321,26.0602,145088.0
2023-09-14 15:10:00,27.77,27.77,27.65,27.67,171960.0,26.0508,26.0508,25.9382,25.957,171960.0
2023-09-14 15:20:00,27.67,27.72,27.66,27.71,160390.0,25.957,26.0039,25.9476,25.9945,160390.0
2023-09-14 15:30:00,27.71,27.78,27.69,27.76,219843.0,25.9945,26.0602,25.9758,26.0414,219843.0
2023-09-14 15:40:00,27.76,27.82,27.75,27.82,361172.0,26.0414,26.0977,26.0321,26.0977,361172.0
2023-09-14 15:50:00,27.82,27.88,27.81,27.83,1203266.0,26.0977,26.154,26.0883,26.1071,1203266.0
2023-09-15 09:30:00,27.88,27.88,27.68,27.74,775417.0,26.154,26.154,25.9664,26.0227,775417.0
2023-09-15 09:40:00,27.74,27.82,27.71,27.78,207121.0,26.0227,26.0977,25.9945,26.0602,207121.0
2023-09-15 09:50:00,27.78,27.78,27.57,27.6,116580.0,26.0602,26.0602,25.8632,25.8913,116580.0
2023-09-15 10:00:00,27.6,27.63,27.5,27.52,129657.0,25.8913,25.9195,25.7975,25.8163,129657.0
2023-09-15 10:10:00,27.52,27.53,27.41,27.44,132807.0,25.8163,25.8257,25.7131,25.7412,132807.0
2023-09-15 10:20:00,27.44,27.45,27.37,27.41,135073.0,25.7412,25.7506,25.6756,25.7131,135073.0
2023-09-15 10:30:00,27.41,27.42,27.35,27.37,145511.0,25.7131,25.7225,25.6568,25.6756,145511.0
2023-09-15 10:40:00,27.38,27.39,27.31,27.33,131482.0,25.685,25.6943,25.6193,25.6381,131482.0
2023-09-15 10:50:00,27.32,27.33,27.26,27.27,140942.0,25.6287,25.6381,25.5724,25.5818,140942.0
2023-09-15 11:00:00,27.26,27.31,27.24,27.3,180250.0,25.5724,25.6193,25.5536,25.6099,180250.0
2023-09-15 11:10:00,27.3,27.35,27.27,27.32,104915.0,25.6099,25.6568,25.5818,25.6287,104915.0
2023-09-15 11:20:00,27.32,27.33,27.26,27.3,123579.0,25.6287,25.6381,25.5724,25.6099,123579.0
2023-09-15 11:30:00,27.3,27.34,27.27,27.3,101840.0,25.6099,25.6474,25.5818,25.6099,101840.0
2023-09-15 11:40:00,27.3,27.3,27.24,27.26,93223.0,25.6099,25.6099,25.5536,25.5724,93223.0
2023-09-15 11:50:00,27.26,27.26,27.18,27.19,159452.0,25.5724,25.5724,25.4973,25.5067,159452.0
2023-09-15 12:00:00,27.19,27.2,27.14,27.15,106406.0,25.5067,25.5161,25.4598,25.4692,106406.0
2023-09-15 12:10:00,27.16,27.2,27.14,27.2,98226.0,25.4786,25.5161,25.4598,25.5161,98226.0
2023-09-15 12:20:00,27.19,27.2,27.15,27.16,67857.0,25.5067,25.5161,25.4692,25.4786,67857.0
2023-09-15 12:30:00,27.16,27.2,27.15,27.18,83851.0,25.4786,25.5161,25.4692,25.4973,83851.0
2023-09-15 12:40:00,27.17,27.19,27.16,27.18,51752.0,25.488,25.5067,25.4786,25.4973,51752.0
2023-09-15 12:50:00,27.18,27.19,27.14,27.14,60691.0,25.4973,25.5067,25.4598,25.4598,60691.0
2023-09-15 13:00:00,27.16,27.2,27.14,27.16,85846.0,25.4786,25.5161,25.4598,25.4786,85846.0
2023-09-15 13:10:00,27.17,27.18,27.14,27.14,44914.0,25.488,25.4973,25.4598,25.4598,44914.0
2023-09-15 13:20:00,27.14,27.16,27.12,27.14,63989.0,25.4598,25.4786,25.4411,25.4598,63989.0
2023-09-15 13:30:00,27.13,27.16,27.1,27.16,89640.0,25.4504,25.4786,25.4223,25.4786,89640.0
2023-09-15 13:40:00,27.16,27.21,27.16,27.19,59448.0,25.4786,25.5255,25.4786,25.5067,59448.0
2023-09-15 13:50:00,27.19,27.2,27.17,27.19,49962.0,25.5067,25.5161,25.488,25.5067,49962.0
2023-09-15 14:00:00,27.19,27.26,27.17,27.25,114986.0,25.5067,25.5724,25.488,25.563,114986.0
2023-09-15 14:10:00,27.24,27.28,27.21,27.23,101392.0,25.5536,25.5912,25.5255,25.5442,101392.0
2023-09-15 14:20:00,27.23,27.23,27.16,27.16,173439.0,25.5442,25.5442,25.4786,25.4786,173439.0
2023-09-15 14:30:00,27.16,27.23,27.15,27.23,71740.0,25.4786,25.5442,25.4692,25.5442,71740.0
2023-09-15 14:40:00,27.22,27.24,27.21,27.24,83424.0,25.5349,25.5536,25.5255,25.5536,83424.0
2023-09-15 14:50:00,27.24,27.3,27.23,27.28,67355.0,25.5536,25.6099,25.5442,25.5912,67355.0
2023-09-15 15:00:00,27.29,27.33,27.25,27.3,121700.0,25.6005,25.6381,25.563,25.6099,121700.0
2023-09-15 15:10:00,27.3,27.32,27.28,27.3,124271.0,25.6099,25.6287,25.5912,25.6099,124271.0
2023-09-15 15:20:00,27.3,27.31,27.26,27.29,126873.0,25.6099,25.6193,25.5724,25.6005,126873.0
2023-09-15 15:30:00,27.29,27.33,27.28,27.29,151001.0,25.6005,25.6381,25.5912,25.6005,151001.0
2023-09-15 15:40:00,27.29,27.37,27.29,27.34,371190.0,25.6005,25.6756,25.6005,25.6474,371190.0
2023-09-15 15:50:00,27.34,27.36,27.28,27.34,916433.0,25.6474,25.6662,25.5912,25.6474,916433.0
2023-09-18 09:30:00,27.26,27.45,27.26,27.39,216315.0,25.5724,25.7506,25.5724,25.6943,216315.0
2023-09-18 09:40:00,27.4,27.42,27.24,27.27,123097.0,25.7037,25.7225,25.5536,25.5818,123097.0
2023-09-18 09:50:00,27.27,27.33,27.26,27.32,91465.0,25.5818,25.6381,25.5724,25.6287,91465.0
2023-09-18 10:00:00,27.31,27.34,27.16,27.2,145695.0,25.6193,25.6474,25.4786,25.5161,145695.0
2023-09-18 10:10:00,27.2,27.22,27.16,27.19,96011.0,25.5161,25.5349,25.4786,25.5067,96011.0
2023-09-18 10:20:00,27.19,27.25,27.17,27.21,63185.0,25.5067,25.563,25.488,25.5255,63185.0
2023-09-18 10:30:00,27.21,27.23,27.12,27.14,135536.0,25.5255,25.5442,25.4411,25.4598,135536.0
2023-09-18 10:40:00,27.15,27.22,27.12,27.18,114518.0,25.4692,25.5349,25.4411,25.4973,114518.0
2023-09-18 10:50:00,27.18,27.18,27.13,27.16,82410.0,25.4973,25.4973,25.4504,25.4786,82410.0
2023-09-18 11:00:00,27.16,27.21,27.15,27.17,65158.0,25.4786,25.5255,25.4692,25.488,65158.0
2023-09-18 11:10:00,27.16,27.19,27.14,27.18,78199.0,25.4786,25.5067,25.4598,25.4973,78199.0
2023-09-18 11:20:00,27.18,27.25,27.16,27.24,108428.0,25.4973,25.563,25.4786,25.5536,108428.0
2023-09-18 11:30:00,27.24,27.29,27.23,27.29,74165.0,25.5536,25.6005,25.5442,25.6005,74165.0
2023-09-18 11:40:00,27.29,27.34,27.27,27.32,60129.0,25.6005,25.6474,25.5818,25.6287,60129.0
2023-09-18 11:50:00,27.32,27.42,27.3,27.39,180428.0,25.6287,25.7225,25.6099,25.6943,180428.0
2023-09-18 12:00:00,27.39,27.42,27.35,27.38,191999.0,25.6943,25.7225,25.6568,25.685,191999.0
2023-09-18 12:10:00,27.38,27.38,27.32,27.35,75798.0,25.685,25.685,25.6287,25.6568,75798.0
2023-09-18 12:20:00,27.35,27.36,27.33,27.36,39000.0,25.6568,25.6662,25.6381,25.6662,39000.0
2023-09-18 12:30:00,27.36,27.39,27.34,27.39,49902.0,25.6662,25.6943,25.6474,25.6943,49902.0
2023-09-18 12:40:00,27.38,27.4,27.36,27.38,71762.0,25.685,25.7037,25.6662,25.685,71762.0
2023-09-18 12:50:00,27.38,27.39,27.36,27.37,47126.0,25.685,25.6943,25.6662,25.6756,47126.0
2023-09-18 13:00:00,27.37,27.41,27.37,27.38,42252.0,25.6756,25.7131,25.6756,25.685,42252.0
2023-09-18 13:10:00,27.39,27.39,27.35,27.36,78717.0,25.6943,25.6943,25.6568,25.6662,78717.0
2023-09-18 13:20:00,27.36,27.4,27.36,27.38,43321.0,25.6662,25.7037,25.6662,25.685,43321.0
2023-09-18 13:30:00,27.39,27.41,27.36,27.36,46454.0,25.6943,25.7131,25.6662,25.6662,46454.0
2023-09-18 13:40:00,27.36,27.37,27.34,27.35,46934.0,25.6662,25.6756,25.6474,25.6568,46934.0
2023-09-18 13:50:00,27.35,27.36,27.32,27.35,56013.0,25.6568,25.6662,25.6287,25.6568,56013.0
2023-09-18 14:00:00,27.34,27.43,27.33,27.43,168284.0,25.6474,25.7319,25.6381,25.7319,168284.0
2023-09-18 14:10:00,27.42,27.48,27.41,27.41,135797.0,25.7225,25.7788,25.7131,25.7131,135797.0
2023-09-18 14:20:00,27.41,27.43,27.36,27.37,77016.0,25.7131,25.7319,25.6662,25.6756,77016.0
2023-09-18 14:30:00,27.37,27.42,27.36,27.42,110911.0,25.6756,25.7225,25.6662,25.7225,110911.0
2023-09-18 14:40:00,27.42,27.45,27.36,27.37,99876.0,25.7225,25.7506,25.6662,25.6756,99876.0
2023-09-18 14:50:00,27.37,27.37,27.32,27.34,67542.0,25.6756,25.6756,25.6287,25.6474,67542.0
2023-09-18 15:00:00,27.33,27.36,27.32,27.34,70865.0,25.6381,25.6662,25.6287,25.6474,70865.0
2023-09-18 15:10:00,27.33,27.35,27.33,27.35,64821.0,25.6381,25.6568,25.6381,25.6568,64821.0
2023-09-18 15:20:00,27.34,27.35,27.31,27.32,68726.0,25.6474,25.6568,25.6193,25.6287,68726.0
2023-09-18 15:30:00,27.33,27.33,27.25,27.26,99644.0,25.6381,25.6381,25.563,25.5724,99644.0
2023-09-18 15:40:00,27.27,27.29,27.25,27.27,152709.0,25.5818,25.6005,25.563,25.5818,152709.0
2023-09-18 15:50:00,27.27,27.34,27.25,27.33,832134.0,25.5818,25.6474,25.563,25.6381,832134.0
2023-09-19 09:30:00,27.35,27.5,27.29,27.49,205821.0,25.6568,25.7975,25.6005,25.7882,205821.0
2023-09-19 09:40:00,27.49,27.53,27.44,27.53,105957.0,25.7882,25.8257,25.7412,25.8257,105957.0
2023-09-19 09:50:00,27.53,27.56,27.38,27.41,114005.0,25.8257,25.8538,25.685,25.7131,114005.0
2023-09-19 10:00:00,27.41,27.44,27.32,27.41,91433.0,25.7131,25.7412,25.6287,25.7131,91433.0
2023-09-19 10:10:00,27.42,27.49,27.41,27.46,110400.0,25.7225,25.7882,25.7131,25.76,110400.0
2023-09-19 10:20:00,27.46,27.5,27.43,27.5,46391.0,25.76,25.7975,25.7319,25.7975,46391.0
2023-09-19 10:30:00,27.5,27.5,27.44,27.47,115224.0,25.7975,25.7975,25.7412,25.7694,115224.0
2023-09-19 10:40:00,27.47,27.52,27.46,27.48,151537.0,25.7694,25.8163,25.76,25.7788,151537.0
2023-09-19 10:50:00,27.47,27.49,27.42,27.42,257087.0,25.7694,25.7882,25.7225,25.7225,257087.0
2023-09-19 11:00:00,27.43,27.47,27.42,27.45,59538.0,25.7319,25.7694,25.7225,25.7506,59538.0
2023-09-19 11:10:00,27.45,27.49,27.43,27.45,136959.0,25.7506,25.7882,25.7319,25.7506,136959.0
2023-09-19 11:20:00,27.45,27.5,27.43,27.5,51092.0,25.7506,25.7975,25.7319,25.7975,51092.0
2023-09-19 11:30:00,27.5,27.61,27.48,27.58,138583.0,25.7975,25.9007,25.7788,25.8726,138583.0
2023-09-19 11:40:00,27.58,27.59,27.54,27.55,72324.0,25.8726,25.882,25.8351,25.8444,72324.0
2023-09-19 11:50:00,27.56,27.58,27.53,27.55,52647.0,25.8538,25.8726,25.8257,25.8444,52647.0
2023-09-19 12:00:00,27.55,27.56,27.5,27.52,48668.0,25.8444,25.8538,25.7975,25.8163,48668.0
2023-09-19 12:10:00,27.52,27.54,27.5,27.53,56186.0,25.8163,25.8351,25.7975,25.8257,56186.0
2023-09-19 12:20:00,27.52,27.53,27.49,27.51,29872.0,25.8163,25.8257,25.7882,25.8069,29872.0
2023-09-19 12:30:00,27.51,27.51,27.44,27.45,50241.0,25.8069,25.8069,25.7412,25.7506,50241.0
2023-09-19 12:40:00,27.45,27.46,27.41,27.43,52850.0,25.7506,25.76,25.7131,25.7319,52850.0
2023-09-19 12:50:00,27.44,27.52,27.43,27.5,66756.0,25.7412,25.8163,25.7319,25.7975,66756.0
2023-09-19 13:00:00,27.5,27.52,27.49,27.51,58203.0,25.7975,25.8163,25.7882,25.8069,58203.0
2023-09-19 13:10:00,27.51,27.57,27.5,27.51,63161.0,25.8069,25.8632,25.7975,25.8069,63161.0
2023-09-19 13:20:00,27.51,27.52,27.49,27.5,37072.0,25.8069,25.8163,25.7882,25.7975,37072.0
2023-09-19 13:30:00,27.5,27.51,27.46,27.5,57806.0,25.7975,25.8069,25.76,25.7975,57806.0
2023-09-19 13:40:00,27.5,27.52,27.49,27.51,43542.0,25.7975,25.8163,25.7882,25.8069,43542.0
2023-09-19 13:50:00,27.51,27.57,27.51,27.56,49924.0,25.8069,25.8632,25.8069,25.8538,49924.0
2023-09-19 14:00:00,27.55,27.58,27.54,27.57,35678.0,25.8444,25.8726,25.8351,25.8632,35678.0
2023-09-19 14:10:00,27.57,27.58,27.55,27.57,52462.0,25.8632,25.8726,25.8444,25.8632,52462.0
2023-09-19 14:20:00,27.57,27.58,27.55,27.56,57445.0,25.8632,25.8726,25.8444,25.8538,57445.0
2023-09-19 14:30:00,27.57,27.64,27.56,27.62,46606.0,25.8632,25.9289,25.8538,25.9101,46606.0
2023-09-19 14:40:00,27.63,27.65,27.6,27.62,59668.0,25.9195,25.9382,25.8913,25.9101,59668.0
2023-09-19 14:50:00,27.62,27.66,27.6,27.63,110384.0,25.9101,25.9476,25.8913,25.9195,110384.0
2023-09-19 15:00:00,27.63,27.64,27.57,27.58,117224.0,25.9195,25.9289,25.8632,25.8726,117224.0
2023-09-19 15:10:00,27.58,27.6,27.56,27.58,84813.0,25.8726,25.8913,25.8538,25.8726,84813.0
2023-09-19 15:20:00,27.58,27.61,27.55,27.6,69558.0,25.8726,25.9007,25.8444,25.8913,69558.0
2023-09-19 15:30:00,27.61,27.61,27.57,27.59,179905.0,25.9007,25.9007,25.8632,25.882,179905.0
2023-09-19 15:40:00,27.59,27.66,27.57,27.64,260473.0,25.882,25.9476,25.8632,25.9289,260473.0
2023-09-19 15:50:00,27.64,27.65,27.55,27.58,755802.0,25.9289,25.9382,25.8444,25.8726,755802.0
2023-09-20 09:30:00,27.7,27.74,27.52,27.61,215507.0,25.9851,26.0227,25.8163,25.9007,215507.0
2023-09-20 09:40:00,27.62,27.7,27.6,27.69,63263.0,25.9101,25.9851,25.8913,25.9758,63263.0
2023-09-20 09:50:00,27.69,27.71,27.59,27.59,61514.0,25.9758,25.9945,25.882,25.882,61514.0
2023-09-20 10:00:00,27.6,27.64,27.57,27.58,41547.0,25.8913,25.9289,25.8632,25.8726,41547.0
2023-09-20 10:10:00,27.57,27.59,27.54,27.55,60103.0,25.8632,25.882,25.8351,25.8444,60103.0
2023-09-20 10:20:00,27.55,27.64,27.54,27.64,35482.0,25.8444,25.9289,25.8351,25.9289,35482.0
2023-09-20 10:30:00,27.64,27.65,27.6,27.61,59327.0,25.9289,25.9382,25.8913,25.9007,59327.0
2023-09-20 10:40:00,27.6,27.61,27.55,27.55,66274.0,25.8913,25.9007,25.8444,25.8444,66274.0
2023-09-20 10:50:00,27.56,27.56,27.52,27.54,55587.0,25.8538,25.8538,25.8163,25.8351,55587.0
2023-09-20 11:00:00,27.53,27.54,27.5,27.51,55659.0,25.8257,25.8351,25.7975,25.8069,55659.0
2023-09-20 11:10:00,27.51,27.54,27.48,27.5,65953.0,25.8069,25.8351,25.7788,25.7975,65953.0
2023-09-20 11:20:00,27.5,27.51,27.47,27.49,43113.0,25.7975,25.8069,25.7694,25.7882,43113.0
2023-09-20 11:30:00,27.48,27.52,27.47,27.49,62433.0,25.7788,25.8163,25.7694,25.7882,62433.0
2023-09-20 11:40:00,27.49,27.54,27.48,27.51,40545.0,25.7882,25.8351,25.7788,25.8069,40545.0
2023-09-20 11:50:00,27.51,27.52,27.5,27.52,30982.0,25.8069,25.8163,25.7975,25.8163,30982.0
2023-09-20 12:00:00,27.52,27.52,27.47,27.48,49995.0,25.8163,25.8163,25.7694,25.7788,49995.0
2023-09-20 12:10:00,27.48,27.49,27.47,27.48,30300.0,25.7788,25.7882,25.7694,25.7788,30300.0
2023-09-20 12:20:00,27.47,27.5,27.42,27.49,67668.0,25.7694,25.7975,25.7225,25.7882,67668.0
2023-09-20 12:30:00,27.49,27.5,27.46,27.47,18525.0,25.7882,25.7975,25.76,25.7694,18525.0
2023-09-20 12:40:00,27.47,27.48,27.44,27.46,88020.0,25.7694,25.7788,25.7412,25.76,88020.0
2023-09-20 12:50:00,27.46,27.48,27.43,27.44,44410.0,25.76,25.7788,25.7319,25.7412,44410.0
2023-09-20 13:00:00,27.44,27.44,27.4,27.42,35409.0,25.7412,25.7412,25.7037,25.7225,35409.0
2023-09-20 13:10:00,27.42,27.42,27.39,27.41,38323.0,25.7225,25.7225,25.6943,25.7131,38323.0
2023-09-20 13:20:00,27.4,27.44,27.4,27.4,79015.0,25.7037,25.7412,25.7037,25.7037,79015.0
2023-09-20 13:30:00,27.4,27.45,27.38,27.44,75682.0,25.7037,25.7506,25.685,25.7412,75682.0
2023-09-20 13:40:00,27.43,27.5,27.41,27.45,134937.0,25.7319,25.7975,25.7131,25.7506,134937.0
2023-09-20 13:50:00,27.45,27.46,27.41,27.44,70203.0,25.7506,25.76,25.7131,25.7412,70203.0
2023-09-20 14:00:00,27.44,27.44,27.34,27.37,74384.0,25.7412,25.7412,25.6474,25.6756,74384.0
2023-09-20 14:10:00,27.36,27.41,27.35,27.38,42071.0,25.6662,25.7131,25.6568,25.685,42071.0
2023-09-20 14:20:00,27.38,27.39,27.34,27.35,48371.0,25.685,25.6943,25.6474,25.6568,48371.0
2023-09-20 14:30:00,27.35,27.43,27.32,27.42,135179.0,25.6568,25.7319,25.6287,25.7225,135179.0
2023-09-20 14:40:00,27.42,27.43,27.36,27.38,67764.0,25.7225,25.7319,25.6662,25.685,67764.0
2023-09-20 14:50:00,27.38,27.39,27.32,27.34,119789.0,25.685,25.6943,25.6287,25.6474,119789.0
2023-09-20 15:00:00,27.33,27.36,27.3,27.3,134466.0,25.6381,25.6662,25.6099,25.6099,134466.0
2023-09-20 15:10:00,27.3,27.33,27.19,27.21,88582.0,25.6099,25.6381,25.5067,25.5255,88582.0
2023-09-20 15:20:00,27.21,27.25,27.2,27.25,88763.0,25.5255,25.563,25.5161,25.563,88763.0
2023-09-20 15:30:00,27.25,27.26,27.11,27.13,138567.0,25.563,25.5724,25.4317,25.4504,138567.0
2023-09-20 15:40:00,27.13,27.2,27.1,27.19,298401.0,25.4504,25.5161,25.4223,25.5067,298401.0
2023-09-20 15:50:00,27.19,27.2,27.05,27.06,1642005.0,25.5067,25.5161,25.3754,25.3848,1642005.0
2023-09-21 09:30:00,27.06,27.24,26.95,27.09,267325.0,25.3848,25.5536,25.2816,25.4129,267325.0
2023-09-21 09:40:00,27.09,27.09,26.92,27.05,212451.0,25.4129,25.4129,25.2534,25.3754,212451.0
2023-09-21 09:50:00,27.05,27.06,26.95,27.0,89832.0,25.3754,25.3848,25.2816,25.3285,89832.0
2023-09-21 10:00:00,27.01,27.04,26.97,27.02,119100.0,25.3379,25.366,25.3003,25.3472,119100.0
2023-09-21 10:10:00,27.02,27.09,27.0,27.04,102088.0,25.3472,25.4129,25.3285,25.366,102088.0
2023-09-21 10:20:00,27.03,27.06,26.99,27.0,70585.0,25.3566,25.3848,25.3191,25.3285,70585.0
2023-09-21 10:30:00,27.01,27.03,26.95,27.01,89723.0,25.3379,25.3566,25.2816,25.3379,89723.0
2023-09-21 10:40:00,27.01,27.03,26.96,26.98,74330.0,25.3379,25.3566,25.291,25.3097,74330.0
2023-09-21 10:50:00,26.98,26.99,26.89,26.89,72666.0,25.3097,25.3191,25.2253,25.2253,72666.0
2023-09-21 11:00:00,26.89,26.94,26.89,26.91,73263.0,25.2253,25.2722,25.2253,25.2441,73263.0
2023-09-21 11:10:00,26.92,26.94,26.9,26.91,69593.0,25.2534,25.2722,25.2347,25.2441,69593.0
2023-09-21 11:20:00,26.92,26.96,26.91,26.95,62695.0,25.2534,25.291,25.2441,25.2816,62695.0
2023-09-21 11:30:00,26.95,27.01,26.94,26.99,62425.0,25.2816,25.3379,25.2722,25.3191,62425.0
2023-09-21 11:40:00,26.98,27.0,26.95,26.96,79500.0,25.3097,25.3285,25.2816,25.291,79500.0
2023-09-21 11:50:00,26.97,27.0,26.93,26.96,55267.0,25.3003,25.3285,25.2628,25.291,55267.0
2023-09-21 12:00:00,26.96,26.98,26.92,26.95,54153.0,25.291,25.3097,25.2534,25.2816,54153.0
2023-09-21 12:10:00,26.94,26.95,26.91,26.94,60291.0,25.2722,25.2816,25.2441,25.2722,60291.0
2023-09-21 12:20:00,26.94,26.97,26.93,26.94,67672.0,25.2722,25.3003,25.2628,25.2722,67672.0
2023-09-21 12:30:00,26.95,26.97,26.91,26.95,52310.0,25.2816,25.3003,25.2441,25.2816,52310.0
2023-09-21 12:40:00,26.95,26.98,26.92,26.97,51169.0,25.2816,25.3097,25.2534,25.3003,51169.0
2023-09-21 12:50:00,26.97,26.98,26.94,26.95,40493.0,25.3003,25.3097,25.2722,25.2816,40493.0
2023-09-21 13:00:00,26.95,27.04,26.92,27.04,165143.0,25.2816,25.366,25.2534,25.366,165143.0
2023-09-21 13:10:00,27.04,27.07,27.02,27.07,61932.0,25.366,25.3942,25.3472,25.3942,61932.0
2023-09-21 13:20:00,27.06,27.08,27.04,27.05,47104.0,25.3848,25.4035,25.366,25.3754,47104.0
2023-09-21 13:30:00,27.04,27.08,27.02,27.05,71854.0,25.366,25.4035,25.3472,25.3754,71854.0
2023-09-21 13:40:00,27.05,27.07,27.03,27.04,74256.0,25.3754,25.3942,25.3566,25.366,74256.0
2023-09-21 13:50:00,27.04,27.04,27.01,27.03,42474.0,25.366,25.366,25.3379,25.3566,42474.0
2023-09-21 14:00:00,27.03,27.03,26.97,26.98,52994.0,25.3566,25.3566,25.3003,25.3097,52994.0
2023-09-21 14:10:00,26.98,27.06,26.97,27.05,391191.0,25.3097,25.3848,25.3003,25.3754,391191.0
2023-09-21 14:20:00,27.05,27.05,26.94,26.95,127897.0,25.3754,25.3754,25.2722,25.2816,127897.0
2023-09-21 14:30:00,26.95,27.01,26.92,27.0,123249.0,25.2816,25.3379,25.2534,25.3285,123249.0
2023-09-21 14:40:00,26.99,27.01,26.98,26.98,77886.0,25.3191,25.3379,25.3097,25.3097,77886.0
2023-09-21 14:50:00,26.99,27.01,26.97,26.99,96080.0,25.3191,25.3379,25.3003,25.3191,96080.0
2023-09-21 15:00:00,26.99,27.02,26.96,26.99,117400.0,25.3191,25.3472,25.291,25.3191,117400.0
2023-09-21 15:10:00,26.99,26.99,26.93,26.95,114013.0,25.3191,25.3191,25.2628,25.2816,114013.0
2023-09-21 15:20:00,26.95,26.97,26.92,26.93,99709.0,25.2816,25.3003,25.2534,25.2628,99709.0
2023-09-21 15:30:00,26.92,26.95,26.87,26.89,219131.0,25.2534,25.2816,25.2065,25.2253,219131.0
2023-09-21 15:40:00,26.89,26.9,26.83,26.85,341348.0,25.2253,25.2347,25.169,25.1878,341348.0
2023-09-21 15:50:00,26.84,26.85,26.78,26.8,1084076.0,25.1784,25.1878,25.1221,25.1409,1084076.0
2023-09-22 09:30:00,26.92,27.06,26.88,26.95,127039.0,25.2534,25.3848,25.2159,25.2816,127039.0
2023-09-22 09:40:00,26.95,26.97,26.83,26.86,84710.0,25.2816,25.3003,25.169,25.1972,84710.0
2023-09-22 09:50:00,26.86,26.87,26.76,26.82,73542.0,25.1972,25.2065,25.1033,25.1596,73542.0
2023-09-22 10:00:00,26.82,26.93,26.8,26.93,51829.0,25.1596,25.2628,25.1409,25.2628,51829.0
2023-09-22 10:10:00,26.92,26.92,26.82,26.84,82031.0,25.2534,25.2534,25.1596,25.1784,82031.0
2023-09-22 10:20:00,26.83,26.9,26.81,26.86,44103.0,25.169,25.2347,25.1502,25.1972,44103.0
2023-09-22 10:30:00,26.86,26.89,26.83,26.84,42646.0,25.1972,25.2253,25.169,25.1784,42646.0
2023-09-22 10:40:00,26.84,26.86,26.8,26.84,41292.0,25.1784,25.1972,25.1409,25.1784,41292.0
2023-09-22 10:50:00,26.84,26.9,26.83,26.84,85033.0,25.1784,25.2347,25.169,25.1784,85033.0
2023-09-22 11:00:00,26.84,26.84,26.78,26.83,114866.0,25.1784,25.1784,25.1221,25.169,114866.0
2023-09-22 11:10:00,26.83,26.89,26.79,26.87,58390.0,25.169,25.2253,25.1315,25.2065,58390.0
2023-09-22 11:20:00,26.88,26.89,26.86,26.89,48833.0,25.2159,25.2253,25.1972,25.2253,48833.0
2023-09-22 11:30:00,26.89,26.93,26.88,26.92,90516.0,25.2253,25.2628,25.2159,25.2534,90516.0
2023-09-22 11:40:00,26.92,26.92,26.85,26.86,38619.0,25.2534,25.2534,25.1878,25.1972,38619.0
2023-09-22 11:50:00,26.87,26.9,26.84,26.88,72175.0,25.2065,25.2347,25.1784,25.2159,72175.0
2023-09-22 12:00:00,26.87,26.88,26.85,26.87,33668.0,25.2065,25.2159,25.1878,25.2065,33668.0
2023-09-22 12:10:00,26.87,26.92,26.85,26.92,79853.0,25.2065,25.2534,25.1878,25.2534,79853.0
2023-09-22 12:20:00,26.91,26.92,26.88,26.9,50382.0,25.2441,25.2534,25.2159,25.2347,50382.0
2023-09-22 12:30:00,26.91,26.95,26.89,26.95,51555.0,25.2441,25.2816,25.2253,25.2816,51555.0
2023-09-22 12:40:00,26.95,26.95,26.92,26.94,46965.0,25.2816,25.2816,25.2534,25.2722,46965.0
2023-09-22 12:50:00,26.94,26.96,26.93,26.95,56756.0,25.2722,25.291,25.2628,25.2816,56756.0
2023-09-22 13:00:00,26.96,27.0,26.95,26.99,35333.0,25.291,25.3285,25.2816,25.3191,35333.0
2023-09-22 13:10:00,26.98,27.01,26.97,27.0,42115.0,25.3097,25.3379,25.3003,25.3285,42115.0
2023-09-22 13:20:00,27.0,27.0,26.88,26.91,71058.0,25.3285,25.3285,25.2159,25.2441,71058.0
2023-09-22 13:30:00,26.91,26.91,26.84,26.87,54506.0,25.2441,25.2441,25.1784,25.2065,54506.0
2023-09-22 13:40:00,26.87,26.87,26.83,26.86,73051.0,25.2065,25.2065,25.169,25.1972,73051.0
2023-09-22 13:50:00,26.85,26.9,26.83,26.88,71356.0,25.1878,25.2347,25.169,25.2159,71356.0
2023-09-22 14:00:00,26.88,26.89,26.8,26.82,82997.0,25.2159,25.2253,25.1409,25.1596,82997.0
2023-09-22 14:10:00,26.82,26.83,26.76,26.77,63560.0,25.1596,25.169,25.1033,25.1127,63560.0
2023-09-22 14:20:00,26.76,26.8,26.75,26.77,63215.0,25.1033,25.1409,25.094,25.1127,63215.0
2023-09-22 14:30:00,26.77,26.8,26.75,26.76,47358.0,25.1127,25.1409,25.094,25.1033,47358.0
2023-09-22 14:40:00,26.76,26.8,26.75,26.79,137875.0,25.1033,25.1409,25.094,25.1315,137875.0
2023-09-22 14:50:00,26.79,26.8,26.77,26.78,106740.0,25.1315,25.1409,25.1127,25.1221,106740.0
2023-09-22 15:00:00,26.78,26.87,26.77,26.87,89363.0,25.1221,25.2065,25.1127,25.2065,89363.0
2023-09-22 15:10:00,26.87,26.88,26.83,26.84,95260.0,25.2065,25.2159,25.169,25.1784,95260.0
2023-09-22 15:20:00,26.84,26.86,26.8,26.83,158802.0,25.1784,25.1972,25.1409,25.169,158802.0
2023-09-22 15:30:00,26.83,26.83,26.75,26.76,145123.0,25.169,25.169,25.094,25.1033,145123.0
2023-09-22 15:40:00,26.76,26.79,26.74,26.79,528468.0,25.1033,25.1315,25.0846,25.1315,528468.0
2023-09-22 15:50:00,26.78,26.82,26.74,26.77,1179367.0,25.1221,25.1596,25.0846,25.1127,1179367.0
2023-09-25 09:30:00,26.18,26.92,26.1,26.77,800689.0,24.5592,25.2534,24.4842,25.1127,800689.0
2023-09-25 09:40:00,26.78,26.84,26.64,26.66,308870.0,25.1221,25.1784,24.9908,25.0095,308870.0
2023-09-25 09:50:00,26.66,26.83,26.65,26.82,282749.0,25.0095,25.169,25.0002,25.1596,282749.0
2023-09-25 10:00:00,26.82,26.85,26.73,26.79,84312.0,25.1596,25.1878,25.0752,25.1315,84312.0
2023-09-25 10:10:00,26.8,26.91,26.74,26.75,94699.0,25.1409,25.2441,25.0846,25.094,94699.0
2023-09-25 10:20:00,26.75,26.79,26.66,26.67,185174.0,25.094,25.1315,25.0095,25.0189,185174.0
2023-09-25 10:30:00,26.67,26.69,26.62,26.67,126591.0,25.0189,25.0377,24.972,25.0189,126591.0
2023-09-25 10:40:00,26.66,26.67,26.59,26.59,98022.0,25.0095,25.0189,24.9439,24.9439,98022.0
2023-09-25 10:50:00,26.6,26.61,26.43,26.46,166616.0,24.9532,24.9626,24.7938,24.8219,166616.0
2023-09-25 11:00:00,26.47,26.54,26.46,26.53,113434.0,24.8313,24.897,24.8219,24.8876,113434.0
2023-09-25 11:10:00,26.53,26.58,26.51,26.58,210993.0,24.8876,24.9345,24.8688,24.9345,210993.0
2023-09-25 11:20:00,26.58,26.6,26.54,26.55,128475.0,24.9345,24.9532,24.897,24.9063,128475.0
2023-09-25 11:30:00,26.55,26.57,26.45,26.46,102767.0,24.9063,24.9251,24.8125,24.8219,102767.0
2023-09-25 11:40:00,26.46,26.51,26.43,26.46,159008.0,24.8219,24.8688,24.7938,24.8219,159008.0
2023-09-25 11:50:00,26.46,26.47,26.42,26.44,117019.0,24.8219,24.8313,24.7844,24.8032,117019.0
2023-09-25 12:00:00,26.44,26.46,26.4,26.46,108993.0,24.8032,24.8219,24.7656,24.8219,108993.0
2023-09-25 12:10:00,26.45,26.49,26.44,26.46,194429.0,24.8125,24.8501,24.8032,24.8219,194429.0
2023-09-25 12:20:00,26.46,26.49,26.44,26.45,79605.0,24.8219,24.8501,24.8032,24.8125,79605.0
2023-09-25 12:30:00,26.45,26.45,26.35,26.36,226000.0,24.8125,24.8125,24.7187,24.7281,226000.0
2023-09-25 12:40:00,26.35,26.4,26.34,26.36,71209.0,24.7187,24.7656,24.7093,24.7281,71209.0
2023-09-25 12:50:00,26.36,26.37,26.31,26.36,103254.0,24.7281,24.7375,24.6812,24.7281,103254.0
2023-09-25 13:00:00,26.35,26.4,26.33,26.39,83716.0,24.7187,24.7656,24.7,24.7562,83716.0
2023-09-25 13:10:00,26.4,26.43,26.38,26.41,150148.0,24.7656,24.7938,24.7469,24.775,150148.0
2023-09-25 13:20:00,26.41,26.42,26.33,26.36,165895.0,24.775,24.7844,24.7,24.7281,165895.0
2023-09-25 13:30:00,26.36,26.42,26.34,26.42,61627.0,24.7281,24.7844,24.7093,24.7844,61627.0
2023-09-25 13:40:00,26.42,26.44,26.38,26.42,157722.0,24.7844,24.8032,24.7469,24.7844,157722.0
2023-09-25 13:50:00,26.42,26.44,26.38,26.42,161422.0,24.7844,24.8032,24.7469,24.7844,161422.0
2023-09-25 14:00:00,26.43,26.46,26.41,26.43,86632.0,24.7938,24.8219,24.775,24.7938,86632.0
2023-09-25 14:10:00,26.43,26.43,26.37,26.39,77275.0,24.7938,24.7938,24.7375,24.7562,77275.0
2023-09-25 14:20:00,26.39,26.41,26.36,26.38,58651.0,24.7562,24.775,24.7281,24.7469,58651.0
2023-09-25 14:30:00,26.38,26.42,26.37,26.41,57002.0,24.7469,24.7844,24.7375,24.775,57002.0
2023-09-25 14:40:00,26.4,26.4,26.35,26.38,114619.0,24.7656,24.7656,24.7187,24.7469,114619.0
2023-09-25 14:50:00,26.37,26.38,26.33,26.33,151018.0,24.7375,24.7469,24.7,24.7,151018.0
2023-09-25 15:00:00,26.33,26.34,26.24,26.25,143923.0,24.7,24.7093,24.6155,24.6249,143923.0
2023-09-25 15:10:00,26.25,26.36,26.22,26.35,210320.0,24.6249,24.7281,24.5968,24.7187,210320.0
2023-09-25 15:20:00,26.35,26.35,26.27,26.31,105946.0,24.7187,24.7187,24.6437,24.6812,105946.0
2023-09-25 15:30:00,26.31,26.34,26.27,26.34,131312.0,24.6812,24.7093,24.6437,24.7093,131312.0
2023-09-25 15:40:00,26.34,26.35,26.27,26.3,330287.0,24.7093,24.7187,24.6437,24.6718,330287.0
2023-09-25 15:50:00,26.3,26.33,26.25,26.3,905859.0,24.6718,24.7,24.6249,24.6718,905859.0
2023-09-26 09:30:00,26.12,26.14,26.06,26.12,186721.0,24.503,24.5217,24.4467,24.503,186721.0
2023-09-26 09:40:00,26.11,26.21,26.09,26.13,190853.0,24.4936,24.5874,24.4748,24.5123,190853.0
2023-09-26 09:50:00,26.13,26.18,26.09,26.11,200575.0,24.5123,24.5592,24.4748,24.4936,200575.0
2023-09-26 10:00:00,26.11,26.11,26.02,26.04,117730.0,24.4936,24.4936,24.4092,24.4279,117730.0
2023-09-26 10:10:00,26.04,26.04,25.93,25.94,154594.0,24.4279,24.4279,24.3247,24.3341,154594.0
2023-09-26 10:20:00,25.94,25.98,25.92,25.96,168512.0,24.3341,24.3716,24.3153,24.3529,168512.0
2023-09-26 10:30:00,25.96,25.98,25.9,25.94,113970.0,24.3529,24.3716,24.2966,24.3341,113970.0
2023-09-26 10:40:00,25.94,26.02,25.93,25.98,94281.0,24.3341,24.4092,24.3247,24.3716,94281.0
2023-09-26 10:50:00,25.98,25.99,25.94,25.98,70458.0,24.3716,24.381,24.3341,24.3716,70458.0
2023-09-26 11:00:00,25.98,26.0,25.92,25.93,77010.0,24.3716,24.3904,24.3153,24.3247,77010.0
2023-09-26 11:10:00,25.92,25.95,25.91,25.92,73719.0,24.3153,24.3435,24.306,24.3153,73719.0
2023-09-26 11:20:00,25.92,25.94,25.86,25.86,99071.0,24.3153,24.3341,24.2591,24.2591,99071.0
2023-09-26 11:30:00,25.87,25.93,25.86,25.88,187038.0,24.2684,24.3247,24.2591,24.2778,187038.0
2023-09-26 11:40:00,25.88,25.92,25.85,25.87,96193.0,24.2778,24.3153,24.2497,24.2684,96193.0
2023-09-26 11:50:00,25.88,25.91,25.87,25.9,57895.0,24.2778,24.306,24.2684,24.2966,57895.0
2023-09-26 12:00:00,25.89,25.91,25.87,25.91,65084.0,24.2872,24.306,24.2684,24.306,65084.0
2023-09-26 12:10:00,25.91,25.93,25.89,25.9,52204.0,24.306,24.3247,24.2872,24.2966,52204.0
2023-09-26 12:20:00,25.89,25.91,25.86,25.87,64665.0,24.2872,24.306,24.2591,24.2684,64665.0
2023-09-26 12:30:00,25.88,25.9,25.87,25.89,84939.0,24.2778,24.2966,24.2684,24.2872,84939.0
2023-09-26 12:40:00,25.89,25.89,25.86,25.88,59963.0,24.2872,24.2872,24.2591,24.2778,59963.0
2023-09-26 12:50:00,25.88,25.89,25.85,25.86,67080.0,24.2778,24.2872,24.2497,24.2591,67080.0
2023-09-26 13:00:00,25.86,25.89,25.83,25.89,110106.0,24.2591,24.2872,24.2309,24.2872,110106.0
2023-09-26 13:10:00,25.89,25.95,25.86,25.86,124312.0,24.2872,24.3435,24.2591,24.2591,124312.0
2023-09-26 13:20:00,25.87,25.88,25.82,25.82,68341.0,24.2684,24.2778,24.2215,24.2215,68341.0
2023-09-26 13:30:00,25.82,25.82,25.75,25.79,249227.0,24.2215,24.2215,24.1559,24.1934,249227.0
2023-09-26 13:40:00,25.78,25.79,25.73,25.76,108852.0,24.184,24.1934,24.1371,24.1653,108852.0
2023-09-26 13:50:00,25.75,25.85,25.75,25.85,83446.0,24.1559,24.2497,24.1559,24.2497,83446.0
2023-09-26 14:00:00,25.85,25.87,25.81,25.82,73145.0,24.2497,24.2684,24.2122,24.2215,73145.0
2023-09-26 14:10:00,25.82,25.83,25.8,25.81,73970.0,24.2215,24.2309,24.2028,24.2122,73970.0
2023-09-26 14:20:00,25.81,25.82,25.77,25.8,69879.0,24.2122,24.2215,24.1746,24.2028,69879.0
2023-09-26 14:30:00,25.8,25.84,25.8,25.84,78446.0,24.2028,24.2403,24.2028,24.2403,78446.0
2023-09-26 14:40:00,25.84,25.84,25.81,25.82,79888.0,24.2403,24.2403,24.2122,24.2215,79888.0
2023-09-26 14:50:00,25.82,25.83,25.78,25.82,176171.0,24.2215,24.2309,24.184,24.2215,176171.0
2023-09-26 15:00:00,25.82,25.84,25.79,25.84,142415.0,24.2215,24.2403,24.1934,24.2403,142415.0
2023-09-26 15:10:00,25.84,25.85,25.77,25.79,221155.0,24.2403,24.2497,24.1746,24.1934,221155.0
2023-09-26 15:20:00,25.78,25.8,25.76,25.78,112212.0,24.184,24.2028,24.1653,24.184,112212.0
2023-09-26 15:30:00,25.79,25.81,25.74,25.78,259663.0,24.1934,24.2122,24.1465,24.184,259663.0
2023-09-26 15:40:00,25.77,25.83,25.75,25.76,243217.0,24.1746,24.2309,24.1559,24.1653,243217.0
2023-09-26 15:50:00,25.77,25.79,25.7,25.71,1274219.0,24.1746,24.1934,24.109,24.1183,1274219.0
2023-09-27 09:30:00,25.85,25.98,25.85,25.86,178558.0,24.2497,24.3716,24.2497,24.2591,178558.0
2023-09-27 09:40:00,25.86,25.88,25.75,25.87,100533.0,24.2591,24.2778,24.1559,24.2684,100533.0
2023-09-27 09:50:00,25.87,25.9,25.84,25.89,61113.0,24.2684,24.2966,24.2403,24.2872,61113.0
2023-09-27 10:00:00,25.89,25.89,25.82,25.86,65332.0,24.2872,24.2872,24.2215,24.2591,65332.0
2023-09-27 10:10:00,25.86,25.87,25.8,25.82,61768.0,24.2591,24.2684,24.2028,24.2215,61768.0
2023-09-27 10:20:00,25.82,25.88,25.81,25.86,126199.0,24.2215,24.2778,24.2122,24.2591,126199.0
2023-09-27 10:30:00,25.86,25.92,25.84,25.89,134863.0,24.2591,24.3153,24.2403,24.2872,134863.0
2023-09-27 10:40:00,25.89,25.92,25.85,25.89,145387.0,24.2872,24.3153,24.2497,24.2872,145387.0
2023-09-27 10:50:00,25.89,25.9,25.79,25.8,121954.0,24.2872,24.2966,24.1934,24.2028,121954.0
2023-09-27 11:00:00,25.8,25.89,25.79,25.87,77344.0,24.2028,24.2872,24.1934,24.2684,77344.0
2023-09-27 11:10:00,25.87,25.87,25.8,25.82,59882.0,24.2684,24.2684,24.2028,24.2215,59882.0
2023-09-27 11:20:00,25.82,25.84,25.79,25.83,57571.0,24.2215,24.2403,24.1934,24.2309,57571.0
2023-09-27 11:30:00,25.83,25.86,25.81,25.82,66857.0,24.2309,24.2591,24.2122,24.2215,66857.0
2023-09-27 11:40:00,25.82,25.82,25.72,25.73,56039.0,24.2215,24.2215,24.1277,24.1371,56039.0
2023-09-27 11:50:00,25.73,25.74,25.69,25.73,57939.0,24.1371,24.1465,24.0996,24.1371,57939.0
2023-09-27 12:00:00,25.73,25.74,25.69,25.71,59990.0,24.1371,24.1465,24.0996,24.1183,59990.0
2023-09-27 12:10:00,25.72,25.75,25.7,25.74,42239.0,24.1277,24.1559,24.109,24.1465,42239.0
2023-09-27 12:20:00,25.74,25.74,25.7,25.72,62668.0,24.1465,24.1465,24.109,24.1277,62668.0
2023-09-27 12:30:00,25.72,25.74,25.7,25.73,47845.0,24.1277,24.1465,24.109,24.1371,47845.0
2023-09-27 12:40:00,25.73,25.8,25.72,25.79,43563.0,24.1371,24.2028,24.1277,24.1934,43563.0
2023-09-27 12:50:00,25.79,25.79,25.74,25.75,33842.0,24.1934,24.1934,24.1465,24.1559,33842.0
2023-09-27 13:00:00,25.75,25.77,25.73,25.75,52126.0,24.1559,24.1746,24.1371,24.1559,52126.0
2023-09-27 13:10:00,25.76,25.77,25.7,25.71,54856.0,24.1653,24.1746,24.109,24.1183,54856.0
2023-09-27 13:20:00,25.71,25.71,25.61,25.62,52119.0,24.1183,24.1183,24.0245,24.0339,52119.0
2023-09-27 13:30:00,25.62,25.64,25.61,25.63,52596.0,24.0339,24.0527,24.0245,24.0433,52596.0
2023-09-27 13:40:00,25.62,25.63,25.59,25.63,48098.0,24.0339,24.0433,24.0058,24.0433,48098.0
2023-09-27 13:50:00,25.62,25.68,25.62,25.67,82109.0,24.0339,24.0902,24.0339,24.0808,82109.0
2023-09-27 14:00:00,25.67,25.69,25.63,25.67,116361.0,24.0808,24.0996,24.0433,24.0808,116361.0
2023-09-27 14:10:00,25.66,25.72,25.65,25.67,80708.0,24.0714,24.1277,24.0621,24.0808,80708.0
2023-09-27 14:20:00,25.67,25.71,25.65,25.7,81017.0,24.0808,24.1183,24.0621,24.109,81017.0
2023-09-27 14:30:00,25.7,25.74,25.7,25.74,90214.0,24.109,24.1465,24.109,24.1465,90214.0
2023-09-27 14:40:00,25.74,25.77,25.71,25.74,204598.0,24.1465,24.1746,24.1183,24.1465,204598.0
2023-09-27 14:50:00,25.73,25.74,25.68,25.69,133885.0,24.1371,24.1465,24.0902,24.0996,133885.0
2023-09-27 15:00:00,25.69,25.78,25.67,25.76,94710.0,24.0996,24.184,24.0808,24.1653,94710.0
2023-09-27 15:10:00,25.77,25.79,25.68,25.69,146871.0,24.1746,24.1934,24.0902,24.0996,146871.0
2023-09-27 15:20:00,25.69,25.7,25.66,25.68,153487.0,24.0996,24.109,24.0714,24.0902,153487.0
2023-09-27 15:30:00,25.68,25.68,25.62,25.64,170754.0,24.0902,24.0902,24.0339,24.0527,170754.0
2023-09-27 15:40:00,25.64,25.64,25.57,25.62,354998.0,24.0527,24.0527,23.987,24.0339,354998.0
2023-09-27 15:50:00,25.62,25.68,25.61,25.64,781468.0,24.0339,24.0902,24.0245,24.0527,781468.0
2023-09-28 09:30:00,25.3,25.52,25.22,25.45,471358.0,23.7337,23.9401,23.6587,23.8744,471358.0
2023-09-28 09:40:00,25.44,25.67,25.42,25.64,138295.0,23.8651,24.0808,23.8463,24.0527,138295.0
2023-09-28 09:50:00,25.64,25.75,25.64,25.67,137322.0,24.0527,24.1559,24.0527,24.0808,137322.0
2023-09-28 10:00:00,25.67,25.83,25.66,25.77,94558.0,24.0808,24.2309,24.0714,24.1746,94558.0
2023-09-28 10:10:00,25.78,25.81,25.7,25.74,75735.0,24.184,24.2122,24.109,24.1465,75735.0
2023-09-28 10:20:00,25.74,25.8,25.7,25.71,72772.0,24.1465,24.2028,24.109,24.1183,72772.0
2023-09-28 10:30:00,25.71,25.71,25.59,25.64,101476.0,24.1183,24.1183,24.0058,24.0527,101476.0
2023-09-28 10:40:00,25.63,25.71,25.6,25.67,86711.0,24.0433,24.1183,24.0152,24.0808,86711.0
2023-09-28 10:50:00,25.67,25.68,25.55,25.55,223401.0,24.0808,24.0902,23.9683,23.9683,223401.0
2023-09-28 11:00:00,25.55,25.65,25.55,25.6,134743.0,23.9683,24.0621,23.9683,24.0152,134743.0
2023-09-28 11:10:00,25.61,25.67,25.6,25.64,158931.0,24.0245,24.0808,24.0152,24.0527,158931.0
2023-09-28 11:20:00,25.64,25.69,25.62,25.66,97997.0,24.0527,24.0996,24.0339,24.0714,97997.0
2023-09-28 11:30:00,25.66,25.73,25.66,25.71,62796.0,24.0714,24.1371,24.0714,24.1183,62796.0
2023-09-28 11:40:00,25.71,25.73,25.67,25.69,93772.0,24.1183,24.1371,24.0808,24.0996,93772.0
2023-09-28 11:50:00,25.69,25.75,25.68,25.73,161059.0,24.0996,24.1559,24.0902,24.1371,161059.0
2023-09-28 12:00:00,25.73,25.73,25.63,25.69,108702.0,24.1371,24.1371,24.0433,24.0996,108702.0
2023-09-28 12:10:00,25.69,25.73,25.65,25.73,107723.0,24.0996,24.1371,24.0621,24.1371,107723.0
2023-09-28 12:20:00,25.73,25.74,25.68,25.74,142309.0,24.1371,24.1465,24.0902,24.1465,142309.0
2023-09-28 12:30:00,25.74,25.76,25.7,25.71,137368.0,24.1465,24.1653,24.109,24.1183,137368.0
2023-09-28 12:40:00,25.71,25.76,25.67,25.68,86022.0,24.1183,24.1653,24.0808,24.0902,86022.0
2023-09-28 12:50:00,25.68,25.69,25.61,25.63,73484.0,24.0902,24.0996,24.0245,24.0433,73484.0
2023-09-28 13:00:00,25.63,25.65,25.59,25.65,68882.0,24.0433,24.0621,24.0058,24.0621,68882.0
2023-09-28 13:10:00,25.65,25.66,25.61,25.64,92805.0,24.0621,24.0714,24.0245,24.0527,92805.0
2023-09-28 13:20:00,25.64,25.66,25.6,25.61,106418.0,24.0527,24.0714,24.0152,24.0245,106418.0
2023-09-28 13:30:00,25.6,25.64,25.57,25.61,66920.0,24.0152,24.0527,23.987,24.0245,66920.0
2023-09-28 13:40:00,25.61,25.63,25.58,25.62,85056.0,24.0245,24.0433,23.9964,24.0339,85056.0
2023-09-28 13:50:00,25.62,25.63,25.56,25.59,162993.0,24.0339,24.0433,23.9776,24.0058,162993.0
2023-09-28 14:00:00,25.59,25.67,25.58,25.67,86533.0,24.0058,24.0808,23.9964,24.0808,86533.0
2023-09-28 14:10:00,25.67,25.69,25.64,25.64,88842.0,24.0808,24.0996,24.0527,24.0527,88842.0
2023-09-28 14:20:00,25.64,25.67,25.63,25.64,90569.0,24.0527,24.0808,24.0433,24.0527,90569.0
2023-09-28 14:30:00,25.64,25.66,25.55,25.59,92042.0,24.0527,24.0714,23.9683,24.0058,92042.0
2023-09-28 14:40:00,25.59,25.65,25.57,25.6,115943.0,24.0058,24.0621,23.987,24.0152,115943.0
2023-09-28 14:50:00,25.6,25.61,25.57,25.61,105754.0,24.0152,24.0245,23.987,24.0245,105754.0
2023-09-28 15:00:00,25.61,25.65,25.58,25.61,139417.0,24.0245,24.0621,23.9964,24.0245,139417.0
2023-09-28 15:10:00,25.61,25.66,25.6,25.65,148880.0,24.0245,24.0714,24.0152,24.0621,148880.0
2023-09-28 15:20:00,25.66,25.68,25.64,25.66,172005.0,24.0714,24.0902,24.0527,24.0714,172005.0
2023-09-28 15:30:00,25.65,25.67,25.57,25.58,263243.0,24.0621,24.0808,23.987,23.9964,263243.0
2023-09-28 15:40:00,25.58,25.62,25.55,25.55,312685.0,23.9964,24.0339,23.9683,23.9683,312685.0
2023-09-28 15:50:00,25.55,25.59,25.52,25.58,1121106.0,23.9683,24.0058,23.9401,23.9964,1121106.0
2023-09-29 09:30:00,25.73,25.96,25.7,25.96,256575.0,24.1371,24.3529,24.109,24.3529,256575.0
2023-09-29 09:40:00,25.96,25.99,25.84,25.91,182357.0,24.3529,24.381,24.2403,24.306,182357.0
2023-09-29 09:50:00,25.9,26.01,25.89,25.98,130832.0,24.2966,24.3998,24.2872,24.3716,130832.0
2023-09-29 10:00:00,25.99,26.03,25.93,25.96,114109.0,24.381,24.4185,24.3247,24.3529,114109.0
2023-09-29 10:10:00,25.96,26.02,25.96,26.02,114672.0,24.3529,24.4092,24.3529,24.4092,114672.0
2023-09-29 10:20:00,26.02,26.02,25.94,25.99,230064.0,24.4092,24.4092,24.3341,24.381,230064.0
2023-09-29 10:30:00,25.99,26.08,25.98,26.05,133505.0,24.381,24.4654,24.3716,24.4373,133505.0
2023-09-29 10:40:00,26.04,26.12,26.02,26.1,382547.0,24.4279,24.503,24.4092,24.4842,382547.0
2023-09-29 10:50:00,26.1,26.17,26.05,26.07,323655.0,24.4842,24.5499,24.4373,24.4561,323655.0
2023-09-29 11:00:00,26.07,26.08,25.97,26.01,81434.0,24.4561,24.4654,24.3623,24.3998,81434.0
2023-09-29 11:10:00,26.01,26.03,25.98,26.02,77195.0,24.3998,24.4185,24.3716,24.4092,77195.0
2023-09-29 11:20:00,26.01,26.05,25.99,26.0,62219.0,24.3998,24.4373,24.381,24.3904,62219.0
2023-09-29 11:30:00,26.0,26.01,25.88,25.9,74354.0,24.3904,24.3998,24.2778,24.2966,74354.0
2023-09-29 11:40:00,25.89,25.92,25.84,25.88,83818.0,24.2872,24.3153,24.2403,24.2778,83818.0
2023-09-29 11:50:00,25.88,25.9,25.82,25.86,64445.0,24.2778,24.2966,24.2215,24.2591,64445.0
2023-09-29 12:00:00,25.86,25.91,25.82,25.91,49588.0,24.2591,24.306,24.2215,24.306,49588.0
2023-09-29 12:10:00,25.91,25.91,25.81,25.89,70447.0,24.306,24.306,24.2122,24.2872,70447.0
2023-09-29 12:20:00,25.89,25.93,25.86,25.91,200366.0,24.2872,24.3247,24.2591,24.306,200366.0
2023-09-29 12:30:00,25.91,25.92,25.85,25.86,103850.0,24.306,24.3153,24.2497,24.2591,103850.0
2023-09-29 12:40:00,25.86,25.89,25.76,25.78,152148.0,24.2591,24.2872,24.1653,24.184,152148.0
2023-09-29 12:50:00,25.78,25.81,25.75,25.8,71155.0,24.184,24.2122,24.1559,24.2028,71155.0
2023-09-29 13:00:00,25.8,25.81,25.74,25.76,86631.0,24.2028,24.2122,24.1465,24.1653,86631.0
2023-09-29 13:10:00,25.77,25.8,25.76,25.78,88797.0,24.1746,24.2028,24.1653,24.184,88797.0
2023-09-29 13:20:00,25.77,25.83,25.77,25.83,87071.0,24.1746,24.2309,24.1746,24.2309,87071.0
2023-09-29 13:30:00,25.83,25.85,25.8,25.84,98410.0,24.2309,24.2497,24.2028,24.2403,98410.0
2023-09-29 13:40:00,25.84,25.87,25.8,25.81,92996.0,24.2403,24.2684,24.2028,24.2122,92996.0
2023-09-29 13:50:00,25.82,25.83,25.77,25.79,61416.0,24.2215,24.2309,24.1746,24.1934,61416.0
2023-09-29 14:00:00,25.78,25.81,25.75,25.77,129954.0,24.184,24.2122,24.1559,24.1746,129954.0
2023-09-29 14:10:00,25.77,25.8,25.75,25.79,134569.0,24.1746,24.2028,24.1559,24.1934,134569.0
2023-09-29 14:20:00,25.78,25.83,25.74,25.74,127588.0,24.184,24.2309,24.1465,24.1465,127588.0
2023-09-29 14:30:00,25.75,25.79,25.74,25.79,164928.0,24.1559,24.1934,24.1465,24.1934,164928.0
2023-09-29 14:40:00,25.79,25.86,25.79,25.84,103194.0,24.1934,24.2591,24.1934,24.2403,103194.0
2023-09-29 14:50:00,25.84,25.9,25.8,25.88,90494.0,24.2403,24.2966,24.2028,24.2778,90494.0
2023-09-29 15:00:00,25.88,25.91,25.83,25.84,127119.0,24.2778,24.306,24.2309,24.2403,127119.0
2023-09-29 15:10:00,25.85,25.9,25.81,25.83,150352.0,24.2497,24.2966,24.2122,24.2309,150352.0
2023-09-29 15:20:00,25.83,25.85,25.79,25.83,155822.0,24.2309,24.2497,24.1934,24.2309,155822.0
2023-09-29 15:30:00,25.83,25.83,25.72,25.75,291513.0,24.2309,24.2309,24.1277,24.1559,291513.0
2023-09-29 15:40:00,25.74,25.81,25.72,25.8,406457.0,24.1465,24.2122,24.1277,24.2028,406457.0
2023-09-29 15:50:00,25.81,25.85,25.67,25.7,2078303.0,24.2122,24.2497,24.0808,24.109,2078303.0
2023-10-02 09:30:00,25.64,26.04,25.62,25.9,433851.0,24.0527,24.4279,24.0339,24.2966,433851.0
2023-10-02 09:40:00,25.89,25.95,25.77,25.8,185017.0,24.2872,24.3435,24.1746,24.2028,185017.0
2023-10-02 09:50:00,25.8,25.91,25.76,25.89,88567.0,24.2028,24.306,24.1653,24.2872,88567.0
2023-10-02 10:00:00,25.89,25.97,25.86,25.93,81771.0,24.2872,24.3623,24.2591,24.3247,81771.0
2023-10-02 10:10:00,25.93,25.94,25.81,25.83,123488.0,24.3247,24.3341,24.2122,24.2309,123488.0
2023-10-02 10:20:00,25.83,25.93,25.8,25.82,98114.0,24.2309,24.3247,24.2028,24.2215,98114.0
2023-10-02 10:30:00,25.81,25.86,25.79,25.82,119709.0,24.2122,24.2591,24.1934,24.2215,119709.0
2023-10-02 10:40:00,25.83,25.85,25.74,25.74,112704.0,24.2309,24.2497,24.1465,24.1465,112704.0
2023-10-02 10:50:00,25.75,25.77,25.67,25.71,87072.0,24.1559,24.1746,24.0808,24.1183,87072.0
2023-10-02 11:00:00,25.71,25.78,25.7,25.71,74761.0,24.1183,24.184,24.109,24.1183,74761.0
2023-10-02 11:10:00,25.71,25.76,25.67,25.69,295275.0,24.1183,24.1653,24.0808,24.0996,295275.0
2023-10-02 11:20:00,25.69,25.76,25.68,25.75,132841.0,24.0996,24.1653,24.0902,24.1559,132841.0
2023-10-02 11:30:00,25.75,25.82,25.73,25.79,435707.0,24.1559,24.2215,24.1371,24.1934,435707.0
2023-10-02 11:40:00,25.78,25.8,25.69,25.72,181961.0,24.184,24.2028,24.0996,24.1277,181961.0
2023-10-02 11:50:00,25.72,25.73,25.65,25.68,154155.0,24.1277,24.1371,24.0621,24.0902,154155.0
2023-10-02 12:00:00,25.67,25.68,25.6,25.62,63973.0,24.0808,24.0902,24.0152,24.0339,63973.0
2023-10-02 12:10:00,25.62,25.67,25.62,25.62,74980.0,24.0339,24.0808,24.0339,24.0339,74980.0
2023-10-02 12:20:00,25.63,25.68,25.62,25.64,87597.0,24.0433,24.0902,24.0339,24.0527,87597.0
2023-10-02 12:30:00,25.64,25.67,25.63,25.66,105695.0,24.0527,24.0808,24.0433,24.0714,105695.0
2023-10-02 12:40:00,25.66,25.67,25.57,25.57,96582.0,24.0714,24.0808,23.987,23.987,96582.0
2023-10-02 12:50:00,25.58,25.63,25.56,25.62,87670.0,23.9964,24.0433,23.9776,24.0339,87670.0
2023-10-02 13:00:00,25.61,25.65,25.6,25.64,74230.0,24.0245,24.0621,24.0152,24.0527,74230.0
2023-10-02 13:10:00,25.64,25.7,25.63,25.69,47547.0,24.0527,24.109,24.0433,24.0996,47547.0
2023-10-02 13:20:00,25.69,25.71,25.67,25.68,60414.0,24.0996,24.1183,24.0808,24.0902,60414.0
2023-10-02 13:30:00,25.69,25.7,25.66,25.67,60013.0,24.0996,24.109,24.0714,24.0808,60013.0
2023-10-02 13:40:00,25.67,25.72,25.67,25.71,63549.0,24.0808,24.1277,24.0808,24.1183,63549.0
2023-10-02 13:50:00,25.7,25.75,25.7,25.75,63919.0,24.109,24.1559,24.109,24.1559,63919.0
2023-10-02 14:00:00,25.74,25.75,25.64,25.66,104936.0,24.1465,24.1559,24.0527,24.0714,104936.0
2023-10-02 14:10:00,25.66,25.74,25.65,25.68,85993.0,24.0714,24.1465,24.0621,24.0902,85993.0
2023-10-02 14:20:00,25.68,25.68,25.61,25.62,88107.0,24.0902,24.0902,24.0245,24.0339,88107.0
2023-10-02 14:30:00,25.62,25.66,25.6,25.61,69208.0,24.0339,24.0714,24.0152,24.0245,69208.0
2023-10-02 14:40:00,25.6,25.63,25.59,25.63,84584.0,24.0152,24.0433,24.0058,24.0433,84584.0
2023-10-02 14:50:00,25.63,25.66,25.61,25.64,103257.0,24.0433,24.0714,24.0245,24.0527,103257.0
2023-10-02 15:00:00,25.63,25.65,25.58,25.62,127684.0,24.0433,24.0621,23.9964,24.0339,127684.0
2023-10-02 15:10:00,25.61,25.63,25.58,25.6,119011.0,24.0245,24.0433,23.9964,24.0152,119011.0
2023-10-02 15:20:00,25.59,25.66,25.58,25.64,136287.0,24.0058,24.0714,23.9964,24.0527,136287.0
2023-10-02 15:30:00,25.64,25.67,25.62,25.66,185713.0,24.0527,24.0808,24.0339,24.0714,185713.0
2023-10-02 15:40:00,25.66,25.71,25.65,25.7,363429.0,24.0714,24.1183,24.0621,24.109,363429.0
2023-10-02 15:50:00,25.69,25.7,25.65,25.69,903671.0,24.0996,24.109,24.0621,24.0996,903671.0
2023-10-03 09:30:00,26.14,26.53,26.07,26.44,1420614.0,24.5217,24.8876,24.4561,24.8032,1420614.0
2023-10-03 09:40:00,26.44,26.55,26.31,26.54,649947.0,24.8032,24.9063,24.6812,24.897,649947.0
2023-10-03 09:50:00,26.53,26.61,26.47,26.48,411188.0,24.8876,24.9626,24.8313,24.8407,411188.0
2023-10-03 10:00:00,26.47,26.47,26.22,26.26,544373.0,24.8313,24.8313,24.5968,24.6343,544373.0
2023-10-03 10:10:00,26.26,26.35,26.1,26.1,286973.0,24.6343,24.7187,24.4842,24.4842,286973.0
2023-10-03 10:20:00,26.11,26.26,26.1,26.22,306913.0,24.4936,24.6343,24.4842,24.5968,306913.0
2023-10-03 10:30:00,26.23,26.34,26.21,26.21,236919.0,24.6062,24.7093,24.5874,24.5874,236919.0
2023-10-03 10:40:00,26.21,26.23,26.09,26.12,232706.0,24.5874,24.6062,24.4748,24.503,232706.0
2023-10-03 10:50:00,26.12,26.13,26.05,26.07,257960.0,24.503,24.5123,24.4373,24.4561,257960.0
2023-10-03 11:00:00,26.06,26.17,26.02,26.15,271273.0,24.4467,24.5499,24.4092,24.5311,271273.0
2023-10-03 11:10:00,26.14,26.2,26.11,26.19,205994.0,24.5217,24.578,24.4936,24.5686,205994.0
2023-10-03 11:20:00,26.18,26.22,26.16,26.18,132743.0,24.5592,24.5968,24.5405,24.5592,132743.0
2023-10-03 11:30:00,26.18,26.19,26.11,26.13,129376.0,24.5592,24.5686,24.4936,24.5123,129376.0
2023-10-03 11:40:00,26.13,26.15,26.1,26.14,308564.0,24.5123,24.5311,24.4842,24.5217,308564.0
2023-10-03 11:50:00,26.14,26.19,26.14,26.16,186814.0,24.5217,24.5686,24.5217,24.5405,186814.0
2023-10-03 12:00:00,26.16,26.28,26.15,26.21,249365.0,24.5405,24.6531,24.5311,24.5874,249365.0
2023-10-03 12:10:00,26.21,26.23,26.17,26.21,120503.0,24.5874,24.6062,24.5499,24.5874,120503.0
2023-10-03 12:20:00,26.21,26.27,26.19,26.24,170800.0,24.5874,24.6437,24.5686,24.6155,170800.0
2023-10-03 12:30:00,26.25,26.28,26.23,26.27,104867.0,24.6249,24.6531,24.6062,24.6437,104867.0
2023-10-03 12:40:00,26.27,26.29,26.23,26.28,104773.0,24.6437,24.6624,24.6062,24.6531,104773.0
2023-10-03 12:50:00,26.28,26.29,26.24,26.26,71116.0,24.6531,24.6624,24.6155,24.6343,71116.0
2023-10-03 13:00:00,26.26,26.31,26.23,26.24,114796.0,24.6343,24.6812,24.6062,24.6155,114796.0
2023-10-03 13:10:00,26.23,26.3,26.21,26.28,146573.0,24.6062,24.6718,24.5874,24.6531,146573.0
2023-10-03 13:20:00,26.29,26.33,26.26,26.32,147948.0,24.6624,24.7,24.6343,24.6906,147948.0
2023-10-03 13:30:00,26.32,26.33,26.24,26.26,160593.0,24.6906,24.7,24.6155,24.6343,160593.0
2023-10-03 13:40:00,26.27,26.29,26.25,26.25,122231.0,24.6437,24.6624,24.6249,24.6249,122231.0
2023-10-03 13:50:00,26.26,26.26,26.21,26.23,113088.0,24.6343,24.6343,24.5874,24.6062,113088.0
2023-10-03 14:00:00,26.23,26.24,26.13,26.13,167246.0,24.6062,24.6155,24.5123,24.5123,167246.0
2023-10-03 14:10:00,26.14,26.15,26.08,26.11,140902.0,24.5217,24.5311,24.4654,24.4936,140902.0
2023-10-03 14:20:00,26.11,26.13,26.08,26.11,125325.0,24.4936,24.5123,24.4654,24.4936,125325.0
2023-10-03 14:30:00,26.1,26.15,26.1,26.14,164562.0,24.4842,24.5311,24.4842,24.5217,164562.0
2023-10-03 14:40:00,26.14,26.15,26.1,26.13,139260.0,24.5217,24.5311,24.4842,24.5123,139260.0
2023-10-03 14:50:00,26.13,26.16,26.09,26.11,172667.0,24.5123,24.5405,24.4748,24.4936,172667.0
2023-10-03 15:00:00,26.11,26.14,26.08,26.13,155074.0,24.4936,24.5217,24.4654,24.5123,155074.0
2023-10-03 15:10:00,26.13,26.14,26.08,26.14,139571.0,24.5123,24.5217,24.4654,24.5217,139571.0
2023-10-03 15:20:00,26.14,26.18,26.13,26.16,164912.0,24.5217,24.5592,24.5123,24.5405,164912.0
2023-10-03 15:30:00,26.16,26.17,26.12,26.14,207643.0,24.5405,24.5499,24.503,24.5217,207643.0
2023-10-03 15:40:00,26.13,26.22,26.13,26.19,338381.0,24.5123,24.5968,24.5123,24.5686,338381.0
2023-10-03 15:50:00,26.19,26.23,26.11,26.13,1882525.0,24.5686,24.6062,24.4936,24.5123,1882525.0
2023-10-04 09:30:00,26.21,26.22,26.06,26.2,357848.0,24.5874,24.5968,24.4467,24.578,357848.0
2023-10-04 09:40:00,26.2,26.22,25.97,25.98,166194.0,24.578,24.5968,24.3623,24.3716,166194.0
2023-10-04 09:50:00,25.98,26.01,25.92,25.98,142861.0,24.3716,24.3998,24.3153,24.3716,142861.0
2023-10-04 10:00:00,25.98,26.01,25.89,25.99,132831.0,24.3716,24.3998,24.2872,24.381,132831.0
2023-10-04 10:10:00,25.99,26.01,25.91,25.95,118115.0,24.381,24.3998,24.306,24.3435,118115.0
2023-10-04 10:20:00,25.95,25.96,25.83,25.84,119048.0,24.3435,24.3529,24.2309,24.2403,119048.0
2023-10-04 10:30:00,25.83,25.91,25.82,25.88,82359.0,24.2309,24.306,24.2215,24.2778,82359.0
2023-10-04 10:40:00,25.88,25.93,25.83,25.83,117471.0,24.2778,24.3247,24.2309,24.2309,117471.0
2023-10-04 10:50:00,25.84,25.91,25.83,25.91,85440.0,24.2403,24.306,24.2309,24.306,85440.0
2023-10-04 11:00:00,25.91,25.94,25.87,25.92,99495.0,24.306,24.3341,24.2684,24.3153,99495.0
2023-10-04 11:10:00,25.93,25.98,25.92,25.98,132780.0,24.3247,24.3716,24.3153,24.3716,132780.0
2023-10-04 11:20:00,25.98,26.02,25.97,26.02,196582.0,24.3716,24.4092,24.3623,24.4092,196582.0
2023-10-04 11:30:00,26.01,26.02,25.96,25.99,129004.0,24.3998,24.4092,24.3529,24.381,129004.0
2023-10-04 11:40:00,26.0,26.03,25.95,26.01,102815.0,24.3904,24.4185,24.3435,24.3998,102815.0
2023-10-04 11:50:00,26.01,26.01,25.96,26.0,70173.0,24.3998,24.3998,24.3529,24.3904,70173.0
2023-10-04 12:00:00,26.0,26.0,25.93,25.96,79199.0,24.3904,24.3904,24.3247,24.3529,79199.0
2023-10-04 12:10:00,25.96,26.02,25.93,26.01,158986.0,24.3529,24.4092,24.3247,24.3998,158986.0
2023-10-04 12:20:00,26.01,26.02,25.98,26.01,98415.0,24.3998,24.4092,24.3716,24.3998,98415.0
2023-10-04 12:30:00,26.01,26.02,25.98,26.01,208622.0,24.3998,24.4092,24.3716,24.3998,208622.0
2023-10-04 12:40:00,26.0,26.02,25.97,26.01,221669.0,24.3904,24.4092,24.3623,24.3998,221669.0
2023-10-04 12:50:00,26.01,26.02,25.93,25.96,129467.0,24.3998,24.4092,24.3247,24.3529,129467.0
2023-10-04 13:00:00,25.96,25.98,25.93,25.94,43843.0,24.3529,24.3716,24.3247,24.3341,43843.0
2023-10-04 13:10:00,25.94,25.96,25.92,25.94,80963.0,24.3341,24.3529,24.3153,24.3341,80963.0
2023-10-04 13:20:00,25.94,25.95,25.89,25.89,61242.0,24.3341,24.3435,24.2872,24.2872,61242.0
2023-10-04 13:30:00,25.89,25.94,25.87,25.93,68681.0,24.2872,24.3341,24.2684,24.3247,68681.0
2023-10-04 13:40:00,25.93,25.98,25.91,25.96,58942.0,24.3247,24.3716,24.306,24.3529,58942.0
2023-10-04 13:50:00,25.95,25.96,25.9,25.92,70239.0,24.3435,24.3529,24.2966,24.3153,70239.0
2023-10-04 14:00:00,25.92,25.96,25.89,25.94,90488.0,24.3153,24.3529,24.2872,24.3341,90488.0
2023-10-04 14:10:00,25.93,25.98,25.93,25.97,112128.0,24.3247,24.3716,24.3247,24.3623,112128.0
2023-10-04 14:20:00,25.96,25.98,25.91,25.96,82084.0,24.3529,24.3716,24.306,24.3529,82084.0
2023-10-04 14:30:00,25.96,25.97,25.93,25.95,73729.0,24.3529,24.3623,24.3247,24.3435,73729.0
2023-10-04 14:40:00,25.95,25.97,25.93,25.95,68704.0,24.3435,24.3623,24.3247,24.3435,68704.0
2023-10-04 14:50:00,25.94,25.96,25.93,25.95,61679.0,24.3341,24.3529,24.3247,24.3435,61679.0
2023-10-04 15:00:00,25.95,25.98,25.94,25.97,123208.0,24.3435,24.3716,24.3341,24.3623,123208.0
2023-10-04 15:10:00,25.98,26.04,25.97,26.02,196751.0,24.3716,24.4279,24.3623,24.4092,196751.0
2023-10-04 15:20:00,26.02,26.05,26.0,26.02,139827.0,24.4092,24.4373,24.3904,24.4092,139827.0
2023-10-04 15:30:00,26.02,26.12,26.01,26.08,159410.0,24.4092,24.503,24.3998,24.4654,159410.0
2023-10-04 15:40:00,26.08,26.1,26.03,26.05,327305.0,24.4654,24.4842,24.4185,24.4373,327305.0
2023-10-04 15:50:00,26.05,26.06,26.0,26.03,1043619.0,24.4373,24.4467,24.3904,24.4185,1043619.0
2023-10-05 09:30:00,25.86,26.11,25.86,25.98,208929.0,24.2591,24.4936,24.2591,24.3716,208929.0
2023-10-05 09:40:00,25.99,26.0,25.93,25.96,80542.0,24.381,24.3904,24.3247,24.3529,80542.0
2023-10-05 09:50:00,25.97,26.07,25.9,26.07,150634.0,24.3623,24.4561,24.2966,24.4561,150634.0
2023-10-05 10:00:00,26.07,26.12,26.0,26.11,581735.0,24.4561,24.503,24.3904,24.4936,581735.0
2023-10-05 10:10:00,26.11,26.17,26.06,26.15,210636.0,24.4936,24.5499,24.4467,24.5311,210636.0
2023-10-05 10:20:00,26.15,26.2,26.12,26.17,147614.0,24.5311,24.578,24.503,24.5499,147614.0
2023-10-05 10:30:00,26.17,26.18,26.06,26.07,143575.0,24.5499,24.5592,24.4467,24.4561,143575.0
2023-10-05 10:40:00,26.07,26.12,26.06,26.09,252062.0,24.4561,24.503,24.4467,24.4748,252062.0
2023-10-05 10:50:00,26.08,26.11,26.07,26.09,223872.0,24.4654,24.4936,24.4561,24.4748,223872.0
2023-10-05 11:00:00,26.08,26.09,25.97,26.02,157732.0,24.4654,24.4748,24.3623,24.4092,157732.0
2023-10-05 11:10:00,26.02,26.06,25.96,25.97,426553.0,24.4092,24.4467,24.3529,24.3623,426553.0
2023-10-05 11:20:00,25.97,26.04,25.96,26.01,256356.0,24.3623,24.4279,24.3529,24.3998,256356.0
2023-10-05 11:30:00,26.01,26.1,25.99,26.09,138953.0,24.3998,24.4842,24.381,24.4748,138953.0
2023-10-05 11:40:00,26.09,26.11,26.03,26.05,68915.0,24.4748,24.4936,24.4185,24.4373,68915.0
2023-10-05 11:50:00,26.04,26.07,26.02,26.03,82130.0,24.4279,24.4561,24.4092,24.4185,82130.0
2023-10-05 12:00:00,26.03,26.07,26.02,26.05,97531.0,24.4185,24.4561,24.4092,24.4373,97531.0
2023-10-05 12:10:00,26.05,26.13,26.04,26.11,464377.0,24.4373,24.5123,24.4279,24.4936,464377.0
2023-10-05 12:20:00,26.12,26.15,26.1,26.11,115458.0,24.503,24.5311,24.4842,24.4936,115458.0
2023-10-05 12:30:00,26.12,26.13,26.09,26.13,95741.0,24.503,24.5123,24.4748,24.5123,95741.0
2023-10-05 12:40:00,26.13,26.14,26.1,26.12,34354.0,24.5123,24.5217,24.4842,24.503,34354.0
2023-10-05 12:50:00,26.12,26.16,26.11,26.15,80312.0,24.503,24.5405,24.4936,24.5311,80312.0
2023-10-05 13:00:00,26.16,26.17,26.08,26.1,63717.0,24.5405,24.5499,24.4654,24.4842,63717.0
2023-10-05 13:10:00,26.09,26.14,26.09,26.11,178884.0,24.4748,24.5217,24.4748,24.4936,178884.0
2023-10-05 13:20:00,26.11,26.13,26.09,26.12,56006.0,24.4936,24.5123,24.4748,24.503,56006.0
2023-10-05 13:30:00,26.13,26.26,26.09,26.25,101212.0,24.5123,24.6343,24.4748,24.6249,101212.0
2023-10-05 13:40:00,26.25,26.29,26.23,26.24,446593.0,24.6249,24.6624,24.6062,24.6155,446593.0
2023-10-05 13:50:00,26.25,26.25,26.2,26.23,63447.0,24.6249,24.6249,24.578,24.6062,63447.0
2023-10-05 14:00:00,26.23,26.29,26.22,26.26,87694.0,24.6062,24.6624,24.5968,24.6343,87694.0
2023-10-05 14:10:00,26.26,26.29,26.22,26.27,100537.0,24.6343,24.6624,24.5968,24.6437,100537.0
2023-10-05 14:20:00,26.28,26.33,26.26,26.3,177437.0,24.6531,24.7,24.6343,24.6718,177437.0
2023-10-05 14:30:00,26.3,26.36,26.29,26.35,111020.0,24.6718,24.7281,24.6624,24.7187,111020.0
2023-10-05 14:40:00,26.35,26.36,26.26,26.3,208943.0,24.7187,24.7281,24.6343,24.6718,208943.0
2023-10-05 14:50:00,26.3,26.32,26.28,26.29,152445.0,24.6718,24.6906,24.6531,24.6624,152445.0
2023-10-05 15:00:00,26.3,26.34,26.29,26.31,139143.0,24.6718,24.7093,24.6624,24.6812,139143.0
2023-10-05 15:10:00,26.32,26.34,26.31,26.33,151401.0,24.6906,24.7093,24.6812,24.7,151401.0
2023-10-05 15:20:00,26.33,26.36,26.32,26.36,155550.0,24.7,24.7281,24.6906,24.7281,155550.0
2023-10-05 15:30:00,26.36,26.38,26.31,26.33,372236.0,24.7281,24.7469,24.6812,24.7,372236.0
2023-10-05 15:40:00,26.33,26.35,26.26,26.31,452111.0,24.7,24.7187,24.6343,24.6812,452111.0
2023-10-05 15:50:00,26.31,26.31,26.21,26.23,1572343.0,24.6812,24.6812,24.5874,24.6062,1572343.0
2023-10-06 09:30:00,26.09,26.18,25.99,26.01,181971.0,24.4748,24.5592,24.381,24.3998,181971.0
2023-10-06 09:40:00,26.0,26.01,25.88,25.94,359887.0,24.3904,24.3998,24.2778,24.3341,359887.0
2023-10-06 09:50:00,25.94,25.97,25.82,25.88,59588.0,24.3341,24.3623,24.2215,24.2778,59588.0
2023-10-06 10:00:00,25.87,25.95,25.82,25.84,109359.0,24.2684,24.3435,24.2215,24.2403,109359.0
2023-10-06 10:10:00,25.85,25.92,25.8,25.8,107390.0,24.2497,24.3153,24.2028,24.2028,107390.0
2023-10-06 10:20:00,25.79,25.86,25.74,25.85,62279.0,24.1934,24.2591,24.1465,24.2497,62279.0
2023-10-06 10:30:00,25.85,25.93,25.83,25.9,100436.0,24.2497,24.3247,24.2309,24.2966,100436.0
2023-10-06 10:40:00,25.91,25.94,25.84,25.89,76652.0,24.306,24.3341,24.2403,24.2872,76652.0
2023-10-06 10:50:00,25.9,25.91,25.83,25.85,61286.0,24.2966,24.306,24.2309,24.2497,61286.0
2023-10-06 11:00:00,25.85,25.92,25.83,25.91,77890.0,24.2497,24.3153,24.2309,24.306,77890.0
2023-10-06 11:10:00,25.91,25.97,25.9,25.94,128430.0,24.306,24.3623,24.2966,24.3341,128430.0
2023-10-06 11:20:00,25.94,26.04,25.93,26.02,132993.0,24.3341,24.4279,24.3247,24.4092,132993.0
2023-10-06 11:30:00,26.02,26.03,25.95,25.98,103109.0,24.4092,24.4185,24.3435,24.3716,103109.0
2023-10-06 11:40:00,25.99,26.06,25.98,26.05,146034.0,24.381,24.4467,24.3716,24.4373,146034.0
2023-10-06 11:50:00,26.06,26.11,26.05,26.1,92573.0,24.4467,24.4936,24.4373,24.4842,92573.0
2023-10-06 12:00:00,26.1,26.11,26.03,26.08,211502.0,24.4842,24.4936,24.4185,24.4654,211502.0
2023-10-06 12:10:00,26.08,26.08,25.98,26.03,204276.0,24.4654,24.4654,24.3716,24.4185,204276.0
2023-10-06 12:20:00,26.02,26.02,25.94,25.95,101362.0,24.4092,24.4092,24.3341,24.3435,101362.0
2023-10-06 12:30:00,25.94,25.96,25.88,25.9,82747.0,24.3341,24.3529,24.2778,24.2966,82747.0
2023-10-06 12:40:00,25.89,25.94,25.89,25.93,84445.0,24.2872,24.3341,24.2872,24.3247,84445.0
2023-10-06 12:50:00,25.93,25.94,25.86,25.88,80391.0,24.3247,24.3341,24.2591,24.2778,80391.0
2023-10-06 13:00:00,25.87,25.89,25.8,25.82,74769.0,24.2684,24.2872,24.2028,24.2215,74769.0
2023-10-06 13:10:00,25.82,25.88,25.8,25.83,69822.0,24.2215,24.2778,24.2028,24.2309,69822.0
2023-10-06 13:20:00,25.83,25.89,25.83,25.87,78482.0,24.2309,24.2872,24.2309,24.2684,78482.0
2023-10-06 13:30:00,25.87,25.92,25.86,25.88,78836.0,24.2684,24.3153,24.2591,24.2778,78836.0
2023-10-06 13:40:00,25.89,25.9,25.84,25.86,91277.0,24.2872,24.2966,24.2403,24.2591,91277.0
2023-10-06 13:50:00,25.87,25.93,25.85,25.93,68801.0,24.2684,24.3247,24.2497,24.3247,68801.0
2023-10-06 14:00:00,25.93,25.96,25.9,25.96,85063.0,24.3247,24.3529,24.2966,24.3529,85063.0
2023-10-06 14:10:00,25.96,25.99,25.94,25.96,97284.0,24.3529,24.381,24.3341,24.3529,97284.0
2023-10-06 14:20:00,25.96,26.01,25.96,26.0,115941.0,24.3529,24.3998,24.3529,24.3904,115941.0
2023-10-06 14:30:00,26.0,26.03,25.99,26.02,107769.0,24.3904,24.4185,24.381,24.4092,107769.0
2023-10-06 14:40:00,26.03,26.03,26.0,26.02,103105.0,24.4185,24.4185,24.3904,24.4092,103105.0
2023-10-06 14:50:00,26.02,26.02,25.99,25.99,133935.0,24.4092,24.4092,24.381,24.381,133935.0
2023-10-06 15:00:00,26.0,26.0,25.95,25.96,93445.0,24.3904,24.3904,24.3435,24.3529,93445.0
2023-10-06 15:10:00,25.95,25.95,25.88,25.89,140989.0,24.3435,24.3435,24.2778,24.2872,140989.0
2023-10-06 15:20:00,25.89,25.95,25.89,25.95,114531.0,24.2872,24.3435,24.2872,24.3435,114531.0
2023-10-06 15:30:00,25.95,25.96,25.92,25.96,172001.0,24.3435,24.3529,24.3153,24.3529,172001.0
2023-10-06 15:40:00,25.96,25.97,25.92,25.93,275407.0,24.3529,24.3623,24.3153,24.3247,275407.0
2023-10-06 15:50:00,25.93,25.93,25.82,25.91,1444710.0,24.3247,24.3247,24.2215,24.306,1444710.0
2023-10-09 09:30:00,25.86,25.86,25.71,25.79,174107.0,24.2591,24.2591,24.1183,24.1934,174107.0
2023-10-09 09:40:00,25.8,25.84,25.72,25.72,58118.0,24.2028,24.2403,24.1277,24.1277,58118.0
2023-10-09 09:50:00,25.72,25.72,25.59,25.68,81948.0,24.1277,24.1277,24.0058,24.0902,81948.0
2023-10-09 10:00:00,25.67,25.7,25.6,25.63,102073.0,24.0808,24.109,24.0152,24.0433,102073.0
2023-10-09 10:10:00,25.63,25.67,25.59,25.66,62975.0,24.0433,24.0808,24.0058,24.0714,62975.0
2023-10-09 10:20:00,25.65,25.72,25.64,25.7,50074.0,24.0621,24.1277,24.0527,24.109,50074.0
2023-10-09 10:30:00,25.7,25.71,25.65,25.69,69164.0,24.109,24.1183,24.0621,24.0996,69164.0
2023-10-09 10:40:00,25.69,25.73,25.65,25.65,87379.0,24.0996,24.1371,24.0621,24.0621,87379.0
2023-10-09 10:50:00,25.66,25.7,25.63,25.69,63315.0,24.0714,24.109,24.0433,24.0996,63315.0
2023-10-09 11:00:00,25.69,25.77,25.67,25.76,59823.0,24.0996,24.1746,24.0808,24.1653,59823.0
2023-10-09 11:10:00,25.76,25.79,25.74,25.77,50946.0,24.1653,24.1934,24.1465,24.1746,50946.0
2023-10-09 11:20:00,25.77,25.89,25.75,25.88,68926.0,24.1746,24.2872,24.1559,24.2778,68926.0
2023-10-09 11:30:00,25.88,25.9,25.86,25.88,65370.0,24.2778,24.2966,24.2591,24.2778,65370.0
2023-10-09 11:40:00,25.88,25.93,25.86,25.89,112107.0,24.2778,24.3247,24.2591,24.2872,112107.0
2023-10-09 11:50:00,25.89,25.96,25.89,25.96,70029.0,24.2872,24.3529,24.2872,24.3529,70029.0
2023-10-09 12:00:00,25.96,26.04,25.94,26.02,275961.0,24.3529,24.4279,24.3341,24.4092,275961.0
2023-10-09 12:10:00,26.01,26.05,26.0,26.04,69957.0,24.3998,24.4373,24.3904,24.4279,69957.0
2023-10-09 12:20:00,26.04,26.06,25.99,26.0,109981.0,24.4279,24.4467,24.381,24.3904,109981.0
2023-10-09 12:30:00,26.0,26.03,25.96,25.98,104868.0,24.3904,24.4185,24.3529,24.3716,104868.0
2023-10-09 12:40:00,25.98,26.0,25.95,26.0,71821.0,24.3716,24.3904,24.3435,24.3904,71821.0
2023-10-09 12:50:00,26.0,26.01,25.96,25.98,98212.0,24.3904,24.3998,24.3529,24.3716,98212.0
2023-10-09 13:00:00,25.98,26.0,25.97,25.99,64544.0,24.3716,24.3904,24.3623,24.381,64544.0
2023-10-09 13:10:00,25.99,26.02,25.99,26.01,79395.0,24.381,24.4092,24.381,24.3998,79395.0
2023-10-09 13:20:00,26.01,26.08,26.0,26.08,92737.0,24.3998,24.4654,24.3904,24.4654,92737.0
2023-10-09 13:30:00,26.08,26.12,26.07,26.11,127591.0,24.4654,24.503,24.4561,24.4936,127591.0
2023-10-09 13:40:00,26.11,26.2,26.1,26.2,77237.0,24.4936,24.578,24.4842,24.578,77237.0
2023-10-09 13:50:00,26.2,26.23,26.15,26.16,198784.0,24.578,24.6062,24.5311,24.5405,198784.0
2023-10-09 14:00:00,26.16,26.22,26.13,26.21,98318.0,24.5405,24.5968,24.5123,24.5874,98318.0
2023-10-09 14:10:00,26.21,26.22,26.18,26.21,84400.0,24.5874,24.5968,24.5592,24.5874,84400.0
2023-10-09 14:20:00,26.21,26.22,26.17,26.19,109901.0,24.5874,24.5968,24.5499,24.5686,109901.0
2023-10-09 14:30:00,26.2,26.21,26.14,26.17,104427.0,24.578,24.5874,24.5217,24.5499,104427.0
2023-10-09 14:40:00,26.17,26.22,26.17,26.2,81013.0,24.5499,24.5968,24.5499,24.578,81013.0
2023-10-09 14:50:00,26.2,26.21,26.17,26.2,125252.0,24.578,24.5874,24.5499,24.578,125252.0
2023-10-09 15:00:00,26.2,26.2,26.14,26.14,145945.0,24.578,24.578,24.5217,24.5217,145945.0
2023-10-09 15:10:00,26.14,26.16,26.1,26.11,135650.0,24.5217,24.5405,24.4842,24.4936,135650.0
2023-10-09 15:20:00,26.11,26.16,26.1,26.16,146850.0,24.4936,24.5405,24.4842,24.5405,146850.0
2023-10-09 15:30:00,26.16,26.16,26.09,26.11,188334.0,24.5405,24.5405,24.4748,24.4936,188334.0
2023-10-09 15:40:00,26.11,26.11,26.07,26.1,356109.0,24.4936,24.4936,24.4561,24.4842,356109.0
2023-10-09 15:50:00,26.09,26.1,26.06,26.08,1137432.0,24.4748,24.4842,24.4467,24.4654,1137432.0
2023-10-10 09:30:00,26.28,26.4,26.21,26.35,368427.0,24.6531,24.7656,24.5874,24.7187,368427.0
2023-10-10 09:40:00,26.35,26.42,26.32,26.39,136614.0,24.7187,24.7844,24.6906,24.7562,136614.0
2023-10-10 09:50:00,26.39,26.42,26.34,26.37,107929.0,24.7562,24.7844,24.7093,24.7375,107929.0
2023-10-10 10:00:00,26.37,26.41,26.35,26.41,91414.0,24.7375,24.775,24.7187,24.775,91414.0
2023-10-10 10:10:00,26.41,26.6,26.4,26.56,463546.0,24.775,24.9532,24.7656,24.9157,463546.0
2023-10-10 10:20:00,26.55,26.57,26.46,26.51,136116.0,24.9063,24.9251,24.8219,24.8688,136116.0
2023-10-10 10:30:00,26.52,26.55,26.45,26.46,97414.0,24.8782,24.9063,24.8125,24.8219,97414.0
2023-10-10 10:40:00,26.46,26.47,26.32,26.36,103019.0,24.8219,24.8313,24.6906,24.7281,103019.0
2023-10-10 10:50:00,26.36,26.45,26.33,26.43,206333.0,24.7281,24.8125,24.7,24.7938,206333.0
2023-10-10 11:00:00,26.43,26.48,26.4,26.45,109920.0,24.7938,24.8407,24.7656,24.8125,109920.0
2023-10-10 11:10:00,26.45,26.51,26.44,26.51,74432.0,24.8125,24.8688,24.8032,24.8688,74432.0
2023-10-10 11:20:00,26.51,26.51,26.42,26.43,70511.0,24.8688,24.8688,24.7844,24.7938,70511.0
2023-10-10 11:30:00,26.44,26.44,26.39,26.43,90526.0,24.8032,24.8032,24.7562,24.7938,90526.0
2023-10-10 11:40:00,26.43,26.46,26.41,26.43,69669.0,24.7938,24.8219,24.775,24.7938,69669.0
2023-10-10 11:50:00,26.43,26.48,26.43,26.48,60393.0,24.7938,24.8407,24.7938,24.8407,60393.0
2023-10-10 12:00:00,26.48,26.48,26.44,26.46,67968.0,24.8407,24.8407,24.8032,24.8219,67968.0
2023-10-10 12:10:00,26.45,26.49,26.45,26.46,52026.0,24.8125,24.8501,24.8125,24.8219,52026.0
2023-10-10 12:20:00,26.47,26.48,26.43,26.44,38488.0,24.8313,24.8407,24.7938,24.8032,38488.0
2023-10-10 12:30:00,26.44,26.52,26.43,26.48,666505.0,24.8032,24.8782,24.7938,24.8407,666505.0
2023-10-10 12:40:00,26.48,26.48,26.39,26.41,199268.0,24.8407,24.8407,24.7562,24.775,199268.0
2023-10-10 12:50:00,26.42,26.46,26.41,26.46,33648.0,24.7844,24.8219,24.775,24.8219,33648.0
2023-10-10 13:00:00,26.46,26.46,26.34,26.36,134651.0,24.8219,24.8219,24.7093,24.7281,134651.0
2023-10-10 13:10:00,26.36,26.37,26.29,26.32,77280.0,24.7281,24.7375,24.6624,24.6906,77280.0
2023-10-10 13:20:00,26.32,26.36,26.31,26.34,81361.0,24.6906,24.7281,24.6812,24.7093,81361.0
2023-10-10 13:30:00,26.34,26.36,26.31,26.35,57032.0,24.7093,24.7281,24.6812,24.7187,57032.0
2023-10-10 13:40:00,26.36,26.37,26.3,26.36,208371.0,24.7281,24.7375,24.6718,24.7281,208371.0
2023-10-10 13:50:00,26.35,26.39,26.32,26.37,107531.0,24.7187,24.7562,24.6906,24.7375,107531.0
2023-10-10 14:00:00,26.37,26.39,26.31,26.31,124976.0,24.7375,24.7562,24.6812,24.6812,124976.0
2023-10-10 14:10:00,26.32,26.32,26.27,26.29,57968.0,24.6906,24.6906,24.6437,24.6624,57968.0
2023-10-10 14:20:00,26.29,26.33,26.26,26.29,250206.0,24.6624,24.7,24.6343,24.6624,250206.0
2023-10-10 14:30:00,26.29,26.32,26.26,26.3,119516.0,24.6624,24.6906,24.6343,24.6718,119516.0
2023-10-10 14:40:00,26.29,26.35,26.28,26.34,108254.0,24.6624,24.7187,24.6531,24.7093,108254.0
2023-10-10 14:50:00,26.34,26.34,26.28,26.3,454792.0,24.7093,24.7093,24.6531,24.6718,454792.0
2023-10-10 15:00:00,26.31,26.34,26.3,26.33,171074.0,24.6812,24.7093,24.6718,24.7,171074.0
2023-10-10 15:10:00,26.33,26.38,26.32,26.37,206388.0,24.7,24.7469,24.6906,24.7375,206388.0
2023-10-10 15:20:00,26.37,26.4,26.33,26.39,245398.0,24.7375,24.7656,24.7,24.7562,245398.0
2023-10-10 15:30:00,26.39,26.42,26.38,26.39,249395.0,24.7562,24.7844,24.7469,24.7562,249395.0
2023-10-10 15:40:00,26.38,26.45,26.38,26.45,327041.0,24.7469,24.8125,24.7469,24.8125,327041.0
2023-10-10 15:50:00,26.45,26.46,26.38,26.42,1062815.0,24.8125,24.8219,24.7469,24.7844,1062815.0
2023-10-11 09:30:00,26.6,27.05,26.55,26.96,579033.0,24.9532,25.3754,24.9063,25.291,579033.0
2023-10-11 09:40:00,26.95,27.02,26.79,26.8,213621.0,25.2816,25.3472,25.1315,25.1409,213621.0
2023-10-11 09:50:00,26.8,26.8,26.61,26.75,211588.0,25.1409,25.1409,24.9626,25.094,211588.0
2023-10-11 10:00:00,26.74,26.91,26.73,26.83,797500.0,25.0846,25.2441,25.0752,25.169,797500.0
2023-10-11 10:10:00,26.84,26.87,26.78,26.85,194675.0,25.1784,25.2065,25.1221,25.1878,194675.0
2023-10-11 10:20:00,26.84,26.88,26.8,26.85,176885.0,25.1784,25.2159,25.1409,25.1878,176885.0
2023-10-11 10:30:00,26.86,26.86,26.77,26.8,167107.0,25.1972,25.1972,25.1127,25.1409,167107.0
2023-10-11 10:40:00,26.8,26.85,26.78,26.83,154533.0,25.1409,25.1878,25.1221,25.169,154533.0
2023-10-11 10:50:00,26.83,26.88,26.79,26.88,147643.0,25.169,25.2159,25.1315,25.2159,147643.0
2023-10-11 11:00:00,26.87,26.89,26.78,26.83,150965.0,25.2065,25.2253,25.1221,25.169,150965.0
2023-10-11 11:10:00,26.83,26.85,26.68,26.7,168822.0,25.169,25.1878,25.0283,25.0471,168822.0
2023-10-11 11:20:00,26.7,26.7,26.64,26.68,212204.0,25.0471,25.0471,24.9908,25.0283,212204.0
2023-10-11 11:30:00,26.69,26.75,26.68,26.73,175627.0,25.0377,25.094,25.0283,25.0752,175627.0
2023-10-11 11:40:00,26.73,26.73,26.66,26.68,119361.0,25.0752,25.0752,25.0095,25.0283,119361.0
2023-10-11 11:50:00,26.69,26.7,26.6,26.61,91758.0,25.0377,25.0471,24.9532,24.9626,91758.0
2023-10-11 12:00:00,26.61,26.65,26.59,26.61,97095.0,24.9626,25.0002,24.9439,24.9626,97095.0
2023-10-11 12:10:00,26.61,26.61,26.48,26.51,299696.0,24.9626,24.9626,24.8407,24.8688,299696.0
2023-10-11 12:20:00,26.51,26.52,26.46,26.49,109101.0,24.8688,24.8782,24.8219,24.8501,109101.0
2023-10-11 12:30:00,26.49,26.55,26.48,26.53,117049.0,24.8501,24.9063,24.8407,24.8876,117049.0
2023-10-11 12:40:00,26.53,26.56,26.5,26.53,282947.0,24.8876,24.9157,24.8594,24.8876,282947.0
2023-10-11 12:50:00,26.53,26.54,26.49,26.54,63854.0,24.8876,24.897,24.8501,24.897,63854.0
2023-10-11 13:00:00,26.54,26.56,26.51,26.55,85955.0,24.897,24.9157,24.8688,24.9063,85955.0
2023-10-11 13:10:00,26.55,26.56,26.5,26.51,79961.0,24.9063,24.9157,24.8594,24.8688,79961.0
2023-10-11 13:20:00,26.52,26.58,26.48,26.56,70177.0,24.8782,24.9345,24.8407,24.9157,70177.0
2023-10-11 13:30:00,26.57,26.57,26.5,26.52,84301.0,24.9251,24.9251,24.8594,24.8782,84301.0
2023-10-11 13:40:00,26.52,26.53,26.5,26.51,71609.0,24.8782,24.8876,24.8594,24.8688,71609.0
2023-10-11 13:50:00,26.51,26.61,26.5,26.6,161736.0,24.8688,24.9626,24.8594,24.9532,161736.0
2023-10-11 14:00:00,26.61,26.64,26.55,26.55,75167.0,24.9626,24.9908,24.9063,24.9063,75167.0
2023-10-11 14:10:00,26.55,26.64,26.53,26.62,113281.0,24.9063,24.9908,24.8876,24.972,113281.0
2023-10-11 14:20:00,26.62,26.71,26.61,26.66,107694.0,24.972,25.0564,24.9626,25.0095,107694.0
2023-10-11 14:30:00,26.66,26.69,26.65,26.68,87487.0,25.0095,25.0377,25.0002,25.0283,87487.0
2023-10-11 14:40:00,26.68,26.74,26.66,26.73,122126.0,25.0283,25.0846,25.0095,25.0752,122126.0
2023-10-11 14:50:00,26.72,26.73,26.68,26.71,124903.0,25.0658,25.0752,25.0283,25.0564,124903.0
2023-10-11 15:00:00,26.71,26.75,26.7,26.75,237427.0,25.0564,25.094,25.0471,25.094,237427.0
2023-10-11 15:10:00,26.75,26.75,26.71,26.75,148892.0,25.094,25.094,25.0564,25.094,148892.0
2023-10-11 15:20:00,26.75,26.8,26.73,26.79,218446.0,25.094,25.1409,25.0752,25.1315,218446.0
2023-10-11 15:30:00,26.8,26.86,26.77,26.86,281856.0,25.1409,25.1972,25.1127,25.1972,281856.0
2023-10-11 15:40:00,26.86,26.87,26.82,26.84,484808.0,25.1972,25.2065,25.1596,25.1784,484808.0
2023-10-11 15:50:00,26.84,26.85,26.81,26.82,1289312.0,25.1784,25.1878,25.1502,25.1596,1289312.0
2023-10-12 09:30:00,26.83,26.88,26.68,26.75,253760.0,25.169,25.2159,25.0283,25.094,253760.0
2023-10-12 09:40:00,26.75,26.77,26.66,26.71,95886.0,25.094,25.1127,25.0095,25.0564,95886.0
2023-10-12 09:50:00,26.71,26.76,26.67,26.71,147021.0,25.0564,25.1033,25.0189,25.0564,147021.0
2023-10-12 10:00:00,26.71,26.81,26.68,26.78,159266.0,25.0564,25.1502,25.0283,25.1221,159266.0
2023-10-12 10:10:00,26.78,26.8,26.69,26.7,90723.0,25.1221,25.1409,25.0377,25.0471,90723.0
2023-10-12 10:20:00,26.71,26.74,26.68,26.69,170847.0,25.0564,25.0846,25.0283,25.0377,170847.0
2023-10-12 10:30:00,26.69,26.75,26.68,26.73,132119.0,25.0377,25.094,25.0283,25.0752,132119.0
2023-10-12 10:40:00,26.73,26.78,26.71,26.77,118698.0,25.0752,25.1221,25.0564,25.1127,118698.0
2023-10-12 10:50:00,26.78,26.79,26.74,26.79,67876.0,25.1221,25.1315,25.0846,25.1315,67876.0
2023-10-12 11:00:00,26.79,26.79,26.69,26.71,143132.0,25.1315,25.1315,25.0377,25.0564,143132.0
2023-10-12 11:10:00,26.73,26.78,26.7,26.78,185701.0,25.0752,25.1221,25.0471,25.1221,185701.0
2023-10-12 11:20:00,26.78,26.85,26.77,26.82,95318.0,25.1221,25.1878,25.1127,25.1596,95318.0
2023-10-12 11:30:00,26.81,26.83,26.8,26.83,68642.0,25.1502,25.169,25.1409,25.169,68642.0
2023-10-12 11:40:00,26.83,26.84,26.73,26.73,83855.0,25.169,25.1784,25.0752,25.0752,83855.0
2023-10-12 11:50:00,26.73,26.78,26.71,26.78,77412.0,25.0752,25.1221,25.0564,25.1221,77412.0
2023-10-12 12:00:00,26.78,26.85,26.78,26.8,87776.0,25.1221,25.1878,25.1221,25.1409,87776.0
2023-10-12 12:10:00,26.8,26.86,26.8,26.86,73563.0,25.1409,25.1972,25.1409,25.1972,73563.0
2023-10-12 12:20:00,26.86,26.88,26.82,26.85,96853.0,25.1972,25.2159,25.1596,25.1878,96853.0
2023-10-12 12:30:00,26.85,26.87,26.83,26.86,95692.0,25.1878,25.2065,25.169,25.1972,95692.0
2023-10-12 12:40:00,26.86,26.88,26.82,26.83,98984.0,25.1972,25.2159,25.1596,25.169,98984.0
2023-10-12 12:50:00,26.83,26.85,26.79,26.82,73613.0,25.169,25.1878,25.1315,25.1596,73613.0
2023-10-12 13:00:00,26.82,26.82,26.68,26.71,134358.0,25.1596,25.1596,25.0283,25.0564,134358.0
2023-10-12 13:10:00,26.71,26.72,26.66,26.69,91137.0,25.0564,25.0658,25.0095,25.0377,91137.0
2023-10-12 13:20:00,26.69,26.71,26.63,26.64,69711.0,25.0377,25.0564,24.9814,24.9908,69711.0
2023-10-12 13:30:00,26.63,26.68,26.6,26.66,101665.0,24.9814,25.0283,24.9532,25.0095,101665.0
2023-10-12 13:40:00,26.66,26.67,26.62,26.64,89452.0,25.0095,25.0189,24.972,24.9908,89452.0
2023-10-12 13:50:00,26.64,26.67,26.61,26.62,106554.0,24.9908,25.0189,24.9626,24.972,106554.0
2023-10-12 14:00:00,26.62,26.67,26.59,26.6,83603.0,24.972,25.0189,24.9439,24.9532,83603.0
2023-10-12 14:10:00,26.6,26.63,26.58,26.6,81578.0,24.9532,24.9814,24.9345,24.9532,81578.0
2023-10-12 14:20:00,26.6,26.72,26.59,26.71,118186.0,24.9532,25.0658,24.9439,25.0564,118186.0
2023-10-12 14:30:00,26.71,26.73,26.68,26.7,91526.0,25.0564,25.0752,25.0283,25.0471,91526.0
2023-10-12 14:40:00,26.7,26.74,26.69,26.74,73713.0,25.0471,25.0846,25.0377,25.0846,73713.0
2023-10-12 14:50:00,26.74,26.74,26.67,26.7,116847.0,25.0846,25.0846,25.0189,25.0471,116847.0
2023-10-12 15:00:00,26.7,26.75,26.7,26.73,105788.0,25.0471,25.094,25.0471,25.0752,105788.0
2023-10-12 15:10:00,26.72,26.79,26.71,26.78,136832.0,25.0658,25.1315,25.0564,25.1221,136832.0
2023-10-12 15:20:00,26.78,26.79,26.73,26.78,127308.0,25.1221,25.1315,25.0752,25.1221,127308.0
2023-10-12 15:30:00,26.78,26.8,26.75,26.79,229479.0,25.1221,25.1409,25.094,25.1315,229479.0
2023-10-12 15:40:00,26.79,26.81,26.76,26.8,399596.0,25.1315,25.1502,25.1033,25.1409,399596.0
2023-10-12 15:50:00,26.81,26.84,26.75,26.76,796664.0,25.1502,25.1784,25.094,25.1033,796664.0
2023-10-13 09:30:00,26.72,26.79,26.65,26.69,184247.0,25.0658,25.1315,25.0002,25.0377,184247.0
2023-10-13 09:40:00,26.7,26.72,26.61,26.63,64586.0,25.0471,25.0658,24.9626,24.9814,64586.0
2023-10-13 09:50:00,26.63,26.71,26.59,26.7,77320.0,24.9814,25.0564,24.9439,25.0471,77320.0
2023-10-13 10:00:00,26.69,26.77,26.67,26.7,99902.0,25.0377,25.1127,25.0189,25.0471,99902.0
2023-10-13 10:10:00,26.69,26.7,26.62,26.63,102203.0,25.0377,25.0471,24.972,24.9814,102203.0
2023-10-13 10:20:00,26.63,26.7,26.62,26.68,55542.0,24.9814,25.0471,24.972,25.0283,55542.0
2023-10-13 10:30:00,26.69,26.72,26.64,26.64,75512.0,25.0377,25.0658,24.9908,24.9908,75512.0
2023-10-13 10:40:00,26.64,26.65,26.6,26.64,47517.0,24.9908,25.0002,24.9532,24.9908,47517.0
2023-10-13 10:50:00,26.64,26.67,26.59,26.67,62985.0,24.9908,25.0189,24.9439,25.0189,62985.0
2023-10-13 11:00:00,26.67,26.67,26.55,26.6,47155.0,25.0189,25.0189,24.9063,24.9532,47155.0
2023-10-13 11:10:00,26.6,26.65,26.59,26.64,58673.0,24.9532,25.0002,24.9439,24.9908,58673.0
2023-10-13 11:20:00,26.63,26.67,26.62,26.64,73681.0,24.9814,25.0189,24.972,24.9908,73681.0
2023-10-13 11:30:00,26.65,26.68,26.62,26.64,96425.0,25.0002,25.0283,24.972,24.9908,96425.0
2023-10-13 11:40:00,26.64,26.65,26.6,26.61,53078.0,24.9908,25.0002,24.9532,24.9626,53078.0
2023-10-13 11:50:00,26.62,26.62,26.5,26.54,89149.0,24.972,24.972,24.8594,24.897,89149.0
2023-10-13 12:00:00,26.53,26.58,26.52,26.57,45693.0,24.8876,24.9345,24.8782,24.9251,45693.0
2023-10-13 12:10:00,26.57,26.64,26.55,26.64,46556.0,24.9251,24.9908,24.9063,24.9908,46556.0
2023-10-13 12:20:00,26.64,26.66,26.62,26.65,49079.0,24.9908,25.0095,24.972,25.0002,49079.0
2023-10-13 12:30:00,26.65,26.68,26.63,26.63,39896.0,25.0002,25.0283,24.9814,24.9814,39896.0
2023-10-13 12:40:00,26.63,26.66,26.59,26.59,46575.0,24.9814,25.0095,24.9439,24.9439,46575.0
2023-10-13 12:50:00,26.59,26.59,26.51,26.57,51510.0,24.9439,24.9439,24.8688,24.9251,51510.0
2023-10-13 13:00:00,26.57,26.58,26.52,26.54,47722.0,24.9251,24.9345,24.8782,24.897,47722.0
2023-10-13 13:10:00,26.53,26.55,26.48,26.49,83941.0,24.8876,24.9063,24.8407,24.8501,83941.0
2023-10-13 13:20:00,26.49,26.55,26.45,26.46,53102.0,24.8501,24.9063,24.8125,24.8219,53102.0
2023-10-13 13:30:00,26.45,26.46,26.4,26.43,67714.0,24.8125,24.8219,24.7656,24.7938,67714.0
2023-10-13 13:40:00,26.43,26.55,26.43,26.52,68874.0,24.7938,24.9063,24.7938,24.8782,68874.0
2023-10-13 13:50:00,26.53,26.56,26.5,26.51,61209.0,24.8876,24.9157,24.8594,24.8688,61209.0
2023-10-13 14:00:00,26.5,26.53,26.47,26.48,71317.0,24.8594,24.8876,24.8313,24.8407,71317.0
2023-10-13 14:10:00,26.48,26.5,26.46,26.5,62236.0,24.8407,24.8594,24.8219,24.8594,62236.0
2023-10-13 14:20:00,26.5,26.52,26.44,26.47,51848.0,24.8594,24.8782,24.8032,24.8313,51848.0
2023-10-13 14:30:00,26.48,26.53,26.47,26.51,115519.0,24.8407,24.8876,24.8313,24.8688,115519.0
2023-10-13 14:40:00,26.51,26.53,26.46,26.46,105431.0,24.8688,24.8876,24.8219,24.8219,105431.0
2023-10-13 14:50:00,26.46,26.54,26.45,26.54,93301.0,24.8219,24.897,24.8125,24.897,93301.0
2023-10-13 15:00:00,26.54,26.58,26.49,26.52,99841.0,24.897,24.9345,24.8501,24.8782,99841.0
2023-10-13 15:10:00,26.51,26.54,26.48,26.49,92557.0,24.8688,24.897,24.8407,24.8501,92557.0
2023-10-13 15:20:00,26.49,26.5,26.46,26.48,103871.0,24.8501,24.8594,24.8219,24.8407,103871.0
2023-10-13 15:30:00,26.48,26.51,26.47,26.5,132893.0,24.8407,24.8688,24.8313,24.8594,132893.0
2023-10-13 15:40:00,26.49,26.54,26.46,26.53,277146.0,24.8501,24.897,24.8219,24.8876,277146.0
2023-10-13 15:50:00,26.54,26.54,26.49,26.5,721046.0,24.897,24.897,24.8501,24.8594,721046.0
2023-10-16 09:30:00,26.7,26.83,26.65,26.76,316658.0,25.0471,25.169,25.0002,25.1033,316658.0
2023-10-16 09:40:00,26.76,26.79,26.69,26.73,166503.0,25.1033,25.1315,25.0377,25.0752,166503.0
2023-10-16 09:50:00,26.73,26.79,26.67,26.72,107018.0,25.0752,25.1315,25.0189,25.0658,107018.0
2023-10-16 10:00:00,26.72,26.81,26.7,26.75,141525.0,25.0658,25.1502,25.0471,25.094,141525.0
2023-10-16 10:10:00,26.75,26.99,26.73,26.94,296112.0,25.094,25.3191,25.0752,25.2722,296112.0
2023-10-16 10:20:00,26.94,26.96,26.88,26.93,105535.0,25.2722,25.291,25.2159,25.2628,105535.0
2023-10-16 10:30:00,26.93,27.0,26.93,26.94,146853.0,25.2628,25.3285,25.2628,25.2722,146853.0
2023-10-16 10:40:00,26.94,26.94,26.87,26.92,88344.0,25.2722,25.2722,25.2065,25.2534,88344.0
2023-10-16 10:50:00,26.92,26.94,26.89,26.93,67896.0,25.2534,25.2722,25.2253,25.2628,67896.0
2023-10-16 11:00:00,26.94,26.97,26.92,26.95,99278.0,25.2722,25.3003,25.2534,25.2816,99278.0
2023-10-16 11:10:00,26.95,26.95,26.88,26.9,65828.0,25.2816,25.2816,25.2159,25.2347,65828.0
2023-10-16 11:20:00,26.89,26.9,26.87,26.89,69176.0,25.2253,25.2347,25.2065,25.2253,69176.0
2023-10-16 11:30:00,26.89,26.9,26.81,26.82,61023.0,25.2253,25.2347,25.1502,25.1596,61023.0
2023-10-16 11:40:00,26.82,26.84,26.79,26.82,63188.0,25.1596,25.1784,25.1315,25.1596,63188.0
2023-10-16 11:50:00,26.83,26.84,26.81,26.82,62545.0,25.169,25.1784,25.1502,25.1596,62545.0
2023-10-16 12:00:00,26.83,26.83,26.79,26.8,74653.0,25.169,25.169,25.1315,25.1409,74653.0
2023-10-16 12:10:00,26.8,26.81,26.76,26.8,47939.0,25.1409,25.1502,25.1033,25.1409,47939.0
2023-10-16 12:20:00,26.8,26.81,26.77,26.8,75212.0,25.1409,25.1502,25.1127,25.1409,75212.0
2023-10-16 12:30:00,26.8,26.82,26.79,26.82,72065.0,25.1409,25.1596,25.1315,25.1596,72065.0
2023-10-16 12:40:00,26.81,26.81,26.76,26.77,37190.0,25.1502,25.1502,25.1033,25.1127,37190.0
2023-10-16 12:50:00,26.77,26.79,26.75,26.78,50678.0,25.1127,25.1315,25.094,25.1221,50678.0
2023-10-16 13:00:00,26.78,26.81,26.77,26.8,55728.0,25.1221,25.1502,25.1127,25.1409,55728.0
2023-10-16 13:10:00,26.8,26.81,26.76,26.77,60862.0,25.1409,25.1502,25.1033,25.1127,60862.0
2023-10-16 13:20:00,26.77,26.77,26.68,26.77,96914.0,25.1127,25.1127,25.0283,25.1127,96914.0
2023-10-16 13:30:00,26.77,26.83,26.75,26.83,72254.0,25.1127,25.169,25.094,25.169,72254.0
2023-10-16 13:40:00,26.84,26.86,26.82,26.84,39906.0,25.1784,25.1972,25.1596,25.1784,39906.0
2023-10-16 13:50:00,26.84,26.86,26.81,26.85,76123.0,25.1784,25.1972,25.1502,25.1878,76123.0
2023-10-16 14:00:00,26.85,26.85,26.79,26.82,50506.0,25.1878,25.1878,25.1315,25.1596,50506.0
2023-10-16 14:10:00,26.82,26.84,26.8,26.84,70506.0,25.1596,25.1784,25.1409,25.1784,70506.0
2023-10-16 14:20:00,26.84,26.85,26.81,26.84,82545.0,25.1784,25.1878,25.1502,25.1784,82545.0
2023-10-16 14:30:00,26.83,26.85,26.79,26.82,74549.0,25.169,25.1878,25.1315,25.1596,74549.0
2023-10-16 14:40:00,26.82,26.84,26.81,26.82,71696.0,25.1596,25.1784,25.1502,25.1596,71696.0
2023-10-16 14:50:00,26.83,26.86,26.81,26.86,87749.0,25.169,25.1972,25.1502,25.1972,87749.0
2023-10-16 15:00:00,26.86,26.9,26.84,26.89,68480.0,25.1972,25.2347,25.1784,25.2253,68480.0
2023-10-16 15:10:00,26.89,26.91,26.88,26.91,134351.0,25.2253,25.2441,25.2159,25.2441,134351.0
2023-10-16 15:20:00,26.91,26.93,26.9,26.93,143107.0,25.2441,25.2628,25.2347,25.2628,143107.0
2023-10-16 15:30:00,26.93,26.94,26.89,26.89,186231.0,25.2628,25.2722,25.2253,25.2253,186231.0
2023-10-16 15:40:00,26.89,26.95,26.89,26.94,288718.0,25.2253,25.2816,25.2253,25.2722,288718.0
2023-10-16 15:50:00,26.94,26.94,26.86,26.88,849868.0,25.2722,25.2722,25.1972,25.2159,849868.0
2023-10-17 09:30:00,26.71,26.84,26.69,26.82,140561.0,25.0564,25.1784,25.0377,25.1596,140561.0
2023-10-17 09:40:00,26.82,26.85,26.69,26.69,77512.0,25.1596,25.1878,25.0377,25.0377,77512.0
2023-10-17 09:50:00,26.69,26.72,26.68,26.72,33971.0,25.0377,25.0658,25.0283,25.0658,33971.0
2023-10-17 10:00:00,26.71,26.81,26.67,26.8,141341.0,25.0564,25.1502,25.0189,25.1409,141341.0
2023-10-17 10:10:00,26.8,26.84,26.78,26.8,54106.0,25.1409,25.1784,25.1221,25.1409,54106.0
2023-10-17 10:20:00,26.8,26.82,26.75,26.78,141852.0,25.1409,25.1596,25.094,25.1221,141852.0
2023-10-17 10:30:00,26.78,26.85,26.73,26.84,86835.0,25.1221,25.1878,25.0752,25.1784,86835.0
2023-10-17 10:40:00,26.84,26.85,26.78,26.8,40005.0,25.1784,25.1878,25.1221,25.1409,40005.0
2023-10-17 10:50:00,26.8,26.84,26.77,26.84,48304.0,25.1409,25.1784,25.1127,25.1784,48304.0
2023-10-17 11:00:00,26.84,26.87,26.81,26.82,44805.0,25.1784,25.2065,25.1502,25.1596,44805.0
2023-10-17 11:10:00,26.83,26.93,26.82,26.93,58653.0,25.169,25.2628,25.1596,25.2628,58653.0
2023-10-17 11:20:00,26.93,26.98,26.92,26.96,68380.0,25.2628,25.3097,25.2534,25.291,68380.0
2023-10-17 11:30:00,26.96,27.03,26.94,26.99,129749.0,25.291,25.3566,25.2722,25.3191,129749.0
2023-10-17 11:40:00,26.99,27.04,26.98,27.03,84889.0,25.3191,25.366,25.3097,25.3566,84889.0
2023-10-17 11:50:00,27.03,27.06,27.02,27.05,60369.0,25.3566,25.3848,25.3472,25.3754,60369.0
2023-10-17 12:00:00,27.04,27.1,27.04,27.06,89751.0,25.366,25.4223,25.366,25.3848,89751.0
2023-10-17 12:10:00,27.07,27.14,27.05,27.1,207407.0,25.3942,25.4598,25.3754,25.4223,207407.0
2023-10-17 12:20:00,27.1,27.24,27.09,27.23,163552.0,25.4223,25.5536,25.4129,25.5442,163552.0
2023-10-17 12:30:00,27.23,27.23,27.16,27.17,124201.0,25.5442,25.5442,25.4786,25.488,124201.0
2023-10-17 12:40:00,27.17,27.22,27.14,27.16,78871.0,25.488,25.5349,25.4598,25.4786,78871.0
2023-10-17 12:50:00,27.16,27.16,27.08,27.11,96235.0,25.4786,25.4786,25.4035,25.4317,96235.0
2023-10-17 13:00:00,27.11,27.12,27.08,27.11,49305.0,25.4317,25.4411,25.4035,25.4317,49305.0
2023-10-17 13:10:00,27.11,27.13,27.1,27.13,38343.0,25.4317,25.4504,25.4223,25.4504,38343.0
2023-10-17 13:20:00,27.13,27.14,27.08,27.11,67651.0,25.4504,25.4598,25.4035,25.4317,67651.0
2023-10-17 13:30:00,27.1,27.1,27.03,27.07,62732.0,25.4223,25.4223,25.3566,25.3942,62732.0
2023-10-17 13:40:00,27.07,27.09,27.05,27.08,48921.0,25.3942,25.4129,25.3754,25.4035,48921.0
2023-10-17 13:50:00,27.08,27.08,27.02,27.04,75755.0,25.4035,25.4035,25.3472,25.366,75755.0
2023-10-17 14:00:00,27.04,27.05,27.02,27.04,49992.0,25.366,25.3754,25.3472,25.366,49992.0
2023-10-17 14:10:00,27.05,27.09,27.02,27.07,48706.0,25.3754,25.4129,25.3472,25.3942,48706.0
2023-10-17 14:20:00,27.07,27.11,27.07,27.09,68686.0,25.3942,25.4317,25.3942,25.4129,68686.0
2023-10-17 14:30:00,27.09,27.13,27.05,27.13,63830.0,25.4129,25.4504,25.3754,25.4504,63830.0
2023-10-17 14:40:00,27.13,27.14,27.08,27.11,76346.0,25.4504,25.4598,25.4035,25.4317,76346.0
2023-10-17 14:50:00,27.11,27.11,26.99,27.04,85141.0,25.4317,25.4317,25.3191,25.366,85141.0
2023-10-17 15:00:00,27.03,27.1,27.01,27.1,135782.0,25.3566,25.4223,25.3379,25.4223,135782.0
2023-10-17 15:10:00,27.1,27.11,27.07,27.09,101732.0,25.4223,25.4317,25.3942,25.4129,101732.0
2023-10-17 15:20:00,27.09,27.09,27.06,27.09,84697.0,25.4129,25.4129,25.3848,25.4129,84697.0
2023-10-17 15:30:00,27.09,27.1,27.03,27.05,145677.0,25.4129,25.4223,25.3566,25.3754,145677.0
2023-10-17 15:40:00,27.06,27.07,27.04,27.07,242254.0,25.3848,25.3942,25.366,25.3942,242254.0
2023-10-17 15:50:00,27.06,27.12,27.05,27.11,905106.0,25.3848,25.4411,25.3754,25.4317,905106.0
2023-10-18 09:30:00,26.88,26.98,26.82,26.98,258593.0,25.2159,25.3097,25.1596,25.3097,258593.0
2023-10-18 09:40:00,26.97,26.98,26.9,26.92,85667.0,25.3003,25.3097,25.2347,25.2534,85667.0
2023-10-18 09:50:00,26.92,26.94,26.89,26.91,124131.0,25.2534,25.2722,25.2253,25.2441,124131.0
2023-10-18 10:00:00,26.91,27.02,26.89,27.0,65484.0,25.2441,25.3472,25.2253,25.3285,65484.0
2023-10-18 10:10:00,26.99,27.11,26.96,27.11,73720.0,25.3191,25.4317,25.291,25.4317,73720.0
2023-10-18 10:20:00,27.11,27.14,26.99,27.0,73294.0,25.4317,25.4598,25.3191,25.3285,73294.0
2023-10-18 10:30:00,27.0,27.02,26.94,26.99,75961.0,25.3285,25.3472,25.2722,25.3191,75961.0
2023-10-18 10:40:00,26.98,27.02,26.96,27.01,79875.0,25.3097,25.3472,25.291,25.3379,79875.0
2023-10-18 10:50:00,27.0,27.03,26.96,27.01,66857.0,25.3285,25.3566,25.291,25.3379,66857.0
2023-10-18 11:00:00,27.01,27.09,27.0,27.05,172273.0,25.3379,25.4129,25.3285,25.3754,172273.0
2023-10-18 11:10:00,27.05,27.13,27.04,27.09,132345.0,25.3754,25.4504,25.366,25.4129,132345.0
2023-10-18 11:20:00,27.08,27.14,27.06,27.11,98751.0,25.4035,25.4598,25.3848,25.4317,98751.0
2023-10-18 11:30:00,27.1,27.14,27.09,27.14,98988.0,25.4223,25.4598,25.4129,25.4598,98988.0
2023-10-18 11:40:00,27.14,27.16,27.05,27.07,72492.0,25.4598,25.4786,25.3754,25.3942,72492.0
2023-10-18 11:50:00,27.07,27.12,27.05,27.09,85470.0,25.3942,25.4411,25.3754,25.4129,85470.0
2023-10-18 12:00:00,27.09,27.2,27.07,27.16,78942.0,25.4129,25.5161,25.3942,25.4786,78942.0
2023-10-18 12:10:00,27.16,27.17,27.09,27.11,50939.0,25.4786,25.488,25.4129,25.4317,50939.0
2023-10-18 12:20:00,27.11,27.15,27.08,27.13,84998.0,25.4317,25.4692,25.4035,25.4504,84998.0
2023-10-18 12:30:00,27.14,27.14,27.08,27.09,70509.0,25.4598,25.4598,25.4035,25.4129,70509.0
2023-10-18 12:40:00,27.09,27.11,27.05,27.07,52598.0,25.4129,25.4317,25.3754,25.3942,52598.0
2023-10-18 12:50:00,27.07,27.07,27.04,27.06,55143.0,25.3942,25.3942,25.366,25.3848,55143.0
2023-10-18 13:00:00,27.06,27.18,27.03,27.18,88242.0,25.3848,25.4973,25.3566,25.4973,88242.0
2023-10-18 13:10:00,27.17,27.24,27.15,27.19,79323.0,25.488,25.5536,25.4692,25.5067,79323.0
2023-10-18 13:20:00,27.19,27.19,27.11,27.14,340481.0,25.5067,25.5067,25.4317,25.4598,340481.0
2023-10-18 13:30:00,27.14,27.14,27.0,27.02,102260.0,25.4598,25.4598,25.3285,25.3472,102260.0
2023-10-18 13:40:00,27.01,27.06,27.0,27.06,61267.0,25.3379,25.3848,25.3285,25.3848,61267.0
2023-10-18 13:50:00,27.05,27.12,27.04,27.12,82473.0,25.3754,25.4411,25.366,25.4411,82473.0
2023-10-18 14:00:00,27.12,27.19,27.09,27.17,87139.0,25.4411,25.5067,25.4129,25.488,87139.0
2023-10-18 14:10:00,27.17,27.17,27.09,27.11,62787.0,25.488,25.488,25.4129,25.4317,62787.0
2023-10-18 14:20:00,27.11,27.16,27.09,27.16,182544.0,25.4317,25.4786,25.4129,25.4786,182544.0
2023-10-18 14:30:00,27.16,27.19,27.13,27.14,112890.0,25.4786,25.5067,25.4504,25.4598,112890.0
2023-10-18 14:40:00,27.14,27.16,27.1,27.11,140435.0,25.4598,25.4786,25.4223,25.4317,140435.0
2023-10-18 14:50:00,27.11,27.15,27.09,27.13,131198.0,25.4317,25.4692,25.4129,25.4504,131198.0
2023-10-18 15:00:00,27.13,27.14,27.06,27.07,157246.0,25.4504,25.4598,25.3848,25.3942,157246.0
2023-10-18 15:10:00,27.07,27.11,27.05,27.1,160131.0,25.3942,25.4317,25.3754,25.4223,160131.0
2023-10-18 15:20:00,27.1,27.13,27.09,27.12,152894.0,25.4223,25.4504,25.4129,25.4411,152894.0
2023-10-18 15:30:00,27.12,27.16,27.11,27.14,244261.0,25.4411,25.4786,25.4317,25.4598,244261.0
2023-10-18 15:40:00,27.14,27.14,27.05,27.05,421378.0,25.4598,25.4598,25.3754,25.3754,421378.0
2023-10-18 15:50:00,27.06,27.08,27.01,27.02,1375714.0,25.3848,25.4035,25.3379,25.3472,1375714.0
2023-10-19 09:30:00,27.0,27.1,26.94,27.02,149554.0,25.3285,25.4223,25.2722,25.3472,149554.0
2023-10-19 09:40:00,27.02,27.06,26.9,26.94,96374.0,25.3472,25.3848,25.2347,25.2722,96374.0
2023-10-19 09:50:00,26.93,27.03,26.91,26.97,176926.0,25.2628,25.3566,25.2441,25.3003,176926.0
2023-10-19 10:00:00,26.96,26.98,26.85,26.86,87682.0,25.291,25.3097,25.1878,25.1972,87682.0
2023-10-19 10:10:00,26.87,26.91,26.8,26.84,147042.0,25.2065,25.2441,25.1409,25.1784,147042.0
2023-10-19 10:20:00,26.84,26.91,26.82,26.83,77542.0,25.1784,25.2441,25.1596,25.169,77542.0
2023-10-19 10:30:00,26.83,26.85,26.75,26.77,91042.0,25.169,25.1878,25.094,25.1127,91042.0
2023-10-19 10:40:00,26.77,26.78,26.72,26.78,98145.0,25.1127,25.1221,25.0658,25.1221,98145.0
2023-10-19 10:50:00,26.78,26.8,26.67,26.68,76242.0,25.1221,25.1409,25.0189,25.0283,76242.0
2023-10-19 11:00:00,26.68,26.74,26.64,26.64,129511.0,25.0283,25.0846,24.9908,24.9908,129511.0
2023-10-19 11:10:00,26.64,26.7,26.62,26.64,113547.0,24.9908,25.0471,24.972,24.9908,113547.0
2023-10-19 11:20:00,26.65,26.72,26.61,26.71,119529.0,25.0002,25.0658,24.9626,25.0564,119529.0
2023-10-19 11:30:00,26.71,26.76,26.67,26.71,82787.0,25.0564,25.1033,25.0189,25.0564,82787.0
2023-10-19 11:40:00,26.71,26.75,26.68,26.7,72768.0,25.0564,25.094,25.0283,25.0471,72768.0
2023-10-19 11:50:00,26.7,26.7,26.64,26.64,40695.0,25.0471,25.0471,24.9908,24.9908,40695.0
2023-10-19 12:00:00,26.64,26.8,26.59,26.69,143724.0,24.9908,25.1409,24.9439,25.0377,143724.0
2023-10-19 12:10:00,26.69,26.77,26.68,26.75,74644.0,25.0377,25.1127,25.0283,25.094,74644.0
2023-10-19 12:20:00,26.75,26.81,26.59,26.62,88725.0,25.094,25.1502,24.9439,24.972,88725.0
2023-10-19 12:30:00,26.62,26.66,26.51,26.55,214813.0,24.972,25.0095,24.8688,24.9063,214813.0
2023-10-19 12:40:00,26.55,26.71,26.55,26.7,111788.0,24.9063,25.0564,24.9063,25.0471,111788.0
2023-10-19 12:50:00,26.7,26.79,26.67,26.74,81181.0,25.0471,25.1315,25.0189,25.0846,81181.0
2023-10-19 13:00:00,26.75,26.84,26.74,26.82,165683.0,25.094,25.1784,25.0846,25.1596,165683.0
2023-10-19 13:10:00,26.81,26.84,26.75,26.82,92003.0,25.1502,25.1784,25.094,25.1596,92003.0
2023-10-19 13:20:00,26.83,26.83,26.75,26.79,98263.0,25.169,25.169,25.094,25.1315,98263.0
2023-10-19 13:30:00,26.8,26.83,26.67,26.7,89959.0,25.1409,25.169,25.0189,25.0471,89959.0
2023-10-19 13:40:00,26.69,26.7,26.65,26.67,82508.0,25.0377,25.0471,25.0002,25.0189,82508.0
2023-10-19 13:50:00,26.68,26.74,26.65,26.71,78495.0,25.0283,25.0846,25.0002,25.0564,78495.0
2023-10-19 14:00:00,26.7,26.72,26.65,26.66,51993.0,25.0471,25.0658,25.0002,25.0095,51993.0
2023-10-19 14:10:00,26.66,26.68,26.63,26.64,54066.0,25.0095,25.0283,24.9814,24.9908,54066.0
2023-10-19 14:20:00,26.65,26.66,26.6,26.64,48954.0,25.0002,25.0095,24.9532,24.9908,48954.0
2023-10-19 14:30:00,26.63,26.63,26.52,26.54,56354.0,24.9814,24.9814,24.8782,24.897,56354.0
2023-10-19 14:40:00,26.53,26.53,26.47,26.48,73061.0,24.8876,24.8876,24.8313,24.8407,73061.0
2023-10-19 14:50:00,26.47,26.5,26.42,26.45,85990.0,24.8313,24.8594,24.7844,24.8125,85990.0
2023-10-19 15:00:00,26.46,26.48,26.42,26.44,95192.0,24.8219,24.8407,24.7844,24.8032,95192.0
2023-10-19 15:10:00,26.44,26.45,26.37,26.4,103971.0,24.8032,24.8125,24.7375,24.7656,103971.0
2023-10-19 15:20:00,26.4,26.41,26.36,26.39,151036.0,24.7656,24.775,24.7281,24.7562,151036.0
2023-10-19 15:30:00,26.39,26.45,26.37,26.38,203478.0,24.7562,24.8125,24.7375,24.7469,203478.0
2023-10-19 15:40:00,26.37,26.45,26.35,26.45,260579.0,24.7375,24.8125,24.7187,24.8125,260579.0
2023-10-19 15:50:00,26.45,26.46,26.41,26.45,802247.0,24.8125,24.8219,24.775,24.8125,802247.0
2023-10-20 09:30:00,26.46,26.55,26.21,26.24,306532.0,24.8219,24.9063,24.5874,24.6155,306532.0
2023-10-20 09:40:00,26.24,26.38,26.13,26.35,90585.0,24.6155,24.7469,24.5123,24.7187,90585.0
2023-10-20 09:50:00,26.34,26.34,26.18,26.2,61961.0,24.7093,24.7093,24.5592,24.578,61961.0
2023-10-20 10:00:00,26.2,26.35,26.16,26.29,131705.0,24.578,24.7187,24.5405,24.6624,131705.0
2023-10-20 10:10:00,26.29,26.31,26.17,26.19,82115.0,24.6624,24.6812,24.5499,24.5686,82115.0
2023-10-20 10:20:00,26.19,26.23,26.16,26.22,43025.0,24.5686,24.6062,24.5405,24.5968,43025.0
2023-10-20 10:30:00,26.22,26.28,26.13,26.14,79677.0,24.5968,24.6531,24.5123,24.5217,79677.0
2023-10-20 10:40:00,26.14,26.19,26.1,26.18,48867.0,24.5217,24.5686,24.4842,24.5592,48867.0
2023-10-20 10:50:00,26.18,26.19,26.11,26.11,62226.0,24.5592,24.5686,24.4936,24.4936,62226.0
2023-10-20 11:00:00,26.12,26.18,26.1,26.18,95376.0,24.503,24.5592,24.4842,24.5592,95376.0
2023-10-20 11:10:00,26.17,26.25,26.17,26.21,86845.0,24.5499,24.6249,24.5499,24.5874,86845.0
2023-10-20 11:20:00,26.21,26.22,26.12,26.13,55714.0,24.5874,24.5968,24.503,24.5123,55714.0
2023-10-20 11:30:00,26.13,26.22,26.1,26.21,223563.0,24.5123,24.5968,24.4842,24.5874,223563.0
2023-10-20 11:40:00,26.21,26.33,26.2,26.32,70410.0,24.5874,24.7,24.578,24.6906,70410.0
2023-10-20 11:50:00,26.32,26.33,26.26,26.3,78244.0,24.6906,24.7,24.6343,24.6718,78244.0
2023-10-20 12:00:00,26.29,26.3,26.19,26.2,40801.0,24.6624,24.6718,24.5686,24.578,40801.0
2023-10-20 12:10:00,26.19,26.21,26.16,26.19,39044.0,24.5686,24.5874,24.5405,24.5686,39044.0
2023-10-20 12:20:00,26.19,26.26,26.18,26.21,44535.0,24.5686,24.6343,24.5592,24.5874,44535.0
2023-10-20 12:30:00,26.21,26.27,26.19,26.27,47111.0,24.5874,24.6437,24.5686,24.6437,47111.0
2023-10-20 12:40:00,26.27,26.3,26.23,26.3,65127.0,24.6437,24.6718,24.6062,24.6718,65127.0
2023-10-20 12:50:00,26.3,26.33,26.28,26.3,45225.0,24.6718,24.7,24.6531,24.6718,45225.0
2023-10-20 13:00:00,26.31,26.32,26.22,26.24,39279.0,24.6812,24.6906,24.5968,24.6155,39279.0
2023-10-20 13:10:00,26.24,26.34,26.21,26.33,60161.0,24.6155,24.7093,24.5874,24.7,60161.0
2023-10-20 13:20:00,26.33,26.35,26.28,26.32,54739.0,24.7,24.7187,24.6531,24.6906,54739.0
2023-10-20 13:30:00,26.32,26.32,26.25,26.26,49310.0,24.6906,24.6906,24.6249,24.6343,49310.0
2023-10-20 13:40:00,26.26,26.31,26.22,26.23,45788.0,24.6343,24.6812,24.5968,24.6062,45788.0
2023-10-20 13:50:00,26.23,26.28,26.2,26.28,48515.0,24.6062,24.6531,24.578,24.6531,48515.0
2023-10-20 14:00:00,26.29,26.3,26.21,26.24,57178.0,24.6624,24.6718,24.5874,24.6155,57178.0
2023-10-20 14:10:00,26.24,26.24,26.16,26.18,56215.0,24.6155,24.6155,24.5405,24.5592,56215.0
2023-10-20 14:20:00,26.18,26.19,26.15,26.17,38128.0,24.5592,24.5686,24.5311,24.5499,38128.0
2023-10-20 14:30:00,26.16,26.23,26.14,26.2,64010.0,24.5405,24.6062,24.5217,24.578,64010.0
2023-10-20 14:40:00,26.19,26.21,26.15,26.19,54519.0,24.5686,24.5874,24.5311,24.5686,54519.0
2023-10-20 14:50:00,26.19,26.23,26.16,26.18,55230.0,24.5686,24.6062,24.5405,24.5592,55230.0
2023-10-20 15:00:00,26.18,26.2,26.11,26.11,77076.0,24.5592,24.578,24.4936,24.4936,77076.0
2023-10-20 15:10:00,26.11,26.14,26.07,26.14,100659.0,24.4936,24.5217,24.4561,24.5217,100659.0
2023-10-20 15:20:00,26.13,26.13,26.06,26.13,101969.0,24.5123,24.5123,24.4467,24.5123,101969.0
2023-10-20 15:30:00,26.13,26.14,26.06,26.09,139181.0,24.5123,24.5217,24.4467,24.4748,139181.0
2023-10-20 15:40:00,26.08,26.08,26.01,26.06,185546.0,24.4654,24.4654,24.3998,24.4467,185546.0
2023-10-20 15:50:00,26.05,26.06,26.0,26.01,653941.0,24.4373,24.4467,24.3904,24.3998,653941.0
2023-10-23 09:30:00,25.94,25.98,25.73,25.75,134440.0,24.3341,24.3716,24.1371,24.1559,134440.0
2023-10-23 09:40:00,25.75,26.04,25.69,25.99,177954.0,24.1559,24.4279,24.0996,24.381,177954.0
2023-10-23 09:50:00,25.99,26.0,25.89,25.99,152051.0,24.381,24.3904,24.2872,24.381,152051.0
2023-10-23 10:00:00,26.0,26.01,25.93,26.0,55578.0,24.3904,24.3998,24.3247,24.3904,55578.0
2023-10-23 10:10:00,25.99,26.15,25.99,26.14,72791.0,24.381,24.5311,24.381,24.5217,72791.0
2023-10-23 10:20:00,26.15,26.16,26.07,26.08,69627.0,24.5311,24.5405,24.4561,24.4654,69627.0
2023-10-23 10:30:00,26.08,26.1,25.98,26.08,57266.0,24.4654,24.4842,24.3716,24.4654,57266.0
2023-10-23 10:40:00,26.08,26.11,26.06,26.09,104697.0,24.4654,24.4936,24.4467,24.4748,104697.0
2023-10-23 10:50:00,26.09,26.1,26.05,26.1,53547.0,24.4748,24.4842,24.4373,24.4842,53547.0
2023-10-23 11:00:00,26.1,26.11,26.04,26.05,51695.0,24.4842,24.4936,24.4279,24.4373,51695.0
2023-10-23 11:10:00,26.05,26.12,26.04,26.12,45794.0,24.4373,24.503,24.4279,24.503,45794.0
2023-10-23 11:20:00,26.12,26.16,26.1,26.12,36951.0,24.503,24.5405,24.4842,24.503,36951.0
2023-10-23 11:30:00,26.12,26.15,26.11,26.14,38990.0,24.503,24.5311,24.4936,24.5217,38990.0
2023-10-23 11:40:00,26.14,26.15,26.09,26.12,38400.0,24.5217,24.5311,24.4748,24.503,38400.0
2023-10-23 11:50:00,26.12,26.15,26.1,26.14,28117.0,24.503,24.5311,24.4842,24.5217,28117.0
2023-10-23 12:00:00,26.13,26.14,26.09,26.12,33985.0,24.5123,24.5217,24.4748,24.503,33985.0
2023-10-23 12:10:00,26.11,26.12,26.07,26.07,40368.0,24.4936,24.503,24.4561,24.4561,40368.0
2023-10-23 12:20:00,26.07,26.14,26.06,26.14,24069.0,24.4561,24.5217,24.4467,24.5217,24069.0
2023-10-23 12:30:00,26.14,26.15,26.09,26.14,37329.0,24.5217,24.5311,24.4748,24.5217,37329.0
2023-10-23 12:40:00,26.14,26.16,26.11,26.11,44508.0,24.5217,24.5405,24.4936,24.4936,44508.0
2023-10-23 12:50:00,26.12,26.2,26.11,26.2,40354.0,24.503,24.578,24.4936,24.578,40354.0
2023-10-23 13:00:00,26.2,26.21,26.16,26.16,64587.0,24.578,24.5874,24.5405,24.5405,64587.0
2023-10-23 13:10:00,26.16,26.16,26.07,26.08,43236.0,24.5405,24.5405,24.4561,24.4654,43236.0
2023-10-23 13:20:00,26.07,26.12,26.06,26.1,44338.0,24.4561,24.503,24.4467,24.4842,44338.0
2023-10-23 13:30:00,26.09,26.12,26.07,26.1,49261.0,24.4748,24.503,24.4561,24.4842,49261.0
2023-10-23 13:40:00,26.09,26.13,26.08,26.11,67913.0,24.4748,24.5123,24.4654,24.4936,67913.0
2023-10-23 13:50:00,26.12,26.12,26.06,26.07,47250.0,24.503,24.503,24.4467,24.4561,47250.0
2023-10-23 14:00:00,26.07,26.07,26.04,26.05,37375.0,24.4561,24.4561,24.4279,24.4373,37375.0
2023-10-23 14:10:00,26.06,26.06,26.02,26.03,77532.0,24.4467,24.4467,24.4092,24.4185,77532.0
2023-10-23 14:20:00,26.03,26.1,26.01,26.09,59669.0,24.4185,24.4842,24.3998,24.4748,59669.0
2023-10-23 14:30:00,26.09,26.13,26.08,26.13,54630.0,24.4748,24.5123,24.4654,24.5123,54630.0
2023-10-23 14:40:00,26.13,26.16,26.1,26.14,108974.0,24.5123,24.5405,24.4842,24.5217,108974.0
2023-10-23 14:50:00,26.13,26.14,26.09,26.14,94637.0,24.5123,24.5217,24.4748,24.5217,94637.0
2023-10-23 15:00:00,26.14,26.15,26.06,26.07,68986.0,24.5217,24.5311,24.4467,24.4561,68986.0
2023-10-23 15:10:00,26.06,26.08,26.02,26.07,113799.0,24.4467,24.4654,24.4092,24.4561,113799.0
2023-10-23 15:20:00,26.06,26.07,25.98,25.99,84629.0,24.4467,24.4561,24.3716,24.381,84629.0
2023-10-23 15:30:00,25.99,25.99,25.93,25.96,127539.0,24.381,24.381,24.3247,24.3529,127539.0
2023-10-23 15:40:00,25.95,25.99,25.94,25.96,212224.0,24.3435,24.381,24.3341,24.3529,212224.0
2023-10-23 15:50:00,25.95,25.97,25.87,25.87,572737.0,24.3435,24.3623,24.2684,24.2684,572737.0
2023-10-24 09:30:00,26.07,26.16,26.02,26.13,160370.0,24.4561,24.5405,24.4092,24.5123,160370.0
2023-10-24 09:40:00,26.14,26.15,25.97,26.01,82693.0,24.5217,24.5311,24.3623,24.3998,82693.0
2023-10-24 09:50:00,26.02,26.12,25.98,26.12,51783.0,24.4092,24.503,24.3716,24.503,51783.0
2023-10-24 10:00:00,26.12,26.12,25.99,26.06,74191.0,24.503,24.503,24.381,24.4467,74191.0
2023-10-24 10:10:00,26.05,26.11,26.03,26.09,41804.0,24.4373,24.4936,24.4185,24.4748,41804.0
2023-10-24 10:20:00,26.09,26.19,26.08,26.18,115365.0,24.4748,24.5686,24.4654,24.5592,115365.0
2023-10-24 10:30:00,26.18,26.18,26.12,26.16,68852.0,24.5592,24.5592,24.503,24.5405,68852.0
2023-10-24 10:40:00,26.16,26.16,26.11,26.14,81090.0,24.5405,24.5405,24.4936,24.5217,81090.0
2023-10-24 10:50:00,26.14,26.19,26.11,26.16,91810.0,24.5217,24.5686,24.4936,24.5405,91810.0
2023-10-24 11:00:00,26.16,26.16,26.09,26.13,66943.0,24.5405,24.5405,24.4748,24.5123,66943.0
2023-10-24 11:10:00,26.12,26.16,26.1,26.15,52542.0,24.503,24.5405,24.4842,24.5311,52542.0
2023-10-24 11:20:00,26.14,26.15,26.07,26.07,54052.0,24.5217,24.5311,24.4561,24.4561,54052.0
2023-10-24 11:30:00,26.07,26.1,26.01,26.02,49629.0,24.4561,24.4842,24.3998,24.4092,49629.0
2023-10-24 11:40:00,26.03,26.06,26.01,26.05,28666.0,24.4185,24.4467,24.3998,24.4373,28666.0
2023-10-24 11:50:00,26.04,26.06,26.0,26.05,111138.0,24.4279,24.4467,24.3904,24.4373,111138.0
2023-10-24 12:00:00,26.06,26.07,26.02,26.04,27519.0,24.4467,24.4561,24.4092,24.4279,27519.0
2023-10-24 12:10:00,26.04,26.05,25.98,25.99,53557.0,24.4279,24.4373,24.3716,24.381,53557.0
2023-10-24 12:20:00,25.98,25.98,25.94,25.98,43487.0,24.3716,24.3716,24.3341,24.3716,43487.0
2023-10-24 12:30:00,25.98,26.01,25.97,25.99,42973.0,24.3716,24.3998,24.3623,24.381,42973.0
2023-10-24 12:40:00,25.99,26.0,25.95,25.96,26436.0,24.381,24.3904,24.3435,24.3529,26436.0
2023-10-24 12:50:00,25.96,25.97,25.92,25.97,33714.0,24.3529,24.3623,24.3153,24.3623,33714.0
2023-10-24 13:00:00,25.97,26.03,25.97,26.02,35017.0,24.3623,24.4185,24.3623,24.4092,35017.0
2023-10-24 13:10:00,26.02,26.03,25.96,26.03,42049.0,24.4092,24.4185,24.3529,24.4185,42049.0
2023-10-24 13:20:00,26.03,26.05,26.01,26.05,43833.0,24.4185,24.4373,24.3998,24.4373,43833.0
2023-10-24 13:30:00,26.05,26.07,26.02,26.04,48220.0,24.4373,24.4561,24.4092,24.4279,48220.0
2023-10-24 13:40:00,26.04,26.05,26.0,26.01,39505.0,24.4279,24.4373,24.3904,24.3998,39505.0
2023-10-24 13:50:00,26.01,26.01,25.95,25.98,51732.0,24.3998,24.3998,24.3435,24.3716,51732.0
2023-10-24 14:00:00,25.98,26.02,25.97,26.01,44281.0,24.3716,24.4092,24.3623,24.3998,44281.0
2023-10-24 14:10:00,26.01,26.03,25.99,26.01,29310.0,24.3998,24.4185,24.381,24.3998,29310.0
2023-10-24 14:20:00,26.02,26.03,26.0,26.03,58157.0,24.4092,24.4185,24.3904,24.4185,58157.0
2023-10-24 14:30:00,26.03,26.08,26.03,26.08,93006.0,24.4185,24.4654,24.4185,24.4654,93006.0
2023-10-24 14:40:00,26.08,26.13,26.07,26.12,67231.0,24.4654,24.5123,24.4561,24.503,67231.0
2023-10-24 14:50:00,26.12,26.12,26.09,26.1,82237.0,24.503,24.503,24.4748,24.4842,82237.0
2023-10-24 15:00:00,26.1,26.12,26.08,26.1,102485.0,24.4842,24.503,24.4654,24.4842,102485.0
2023-10-24 15:10:00,26.11,26.21,26.09,26.21,382180.0,24.4936,24.5874,24.4748,24.5874,382180.0
2023-10-24 15:20:00,26.2,26.25,26.17,26.2,125280.0,24.578,24.6249,24.5499,24.578,125280.0
2023-10-24 15:30:00,26.2,26.2,26.13,26.16,150704.0,24.578,24.578,24.5123,24.5405,150704.0
2023-10-24 15:40:00,26.16,26.19,26.15,26.17,235869.0,24.5405,24.5686,24.5311,24.5499,235869.0
2023-10-24 15:50:00,26.16,26.21,26.1,26.13,1401428.0,24.5405,24.5874,24.4842,24.5123,1401428.0
2023-10-25 09:30:00,26.0,26.14,26.0,26.11,117856.0,24.3904,24.5217,24.3904,24.4936,117856.0
2023-10-25 09:40:00,26.1,26.2,26.09,26.12,109920.0,24.4842,24.578,24.4748,24.503,109920.0
2023-10-25 09:50:00,26.13,26.24,26.13,26.16,76545.0,24.5123,24.6155,24.5123,24.5405,76545.0
2023-10-25 10:00:00,26.16,26.16,26.07,26.12,51292.0,24.5405,24.5405,24.4561,24.503,51292.0
2023-10-25 10:10:00,26.11,26.14,26.05,26.07,52761.0,24.4936,24.5217,24.4373,24.4561,52761.0
2023-10-25 10:20:00,26.07,26.1,26.02,26.08,56950.0,24.4561,24.4842,24.4092,24.4654,56950.0
2023-10-25 10:30:00,26.07,26.15,26.04,26.14,77168.0,24.4561,24.5311,24.4279,24.5217,77168.0
2023-10-25 10:40:00,26.14,26.26,26.13,26.26,62456.0,24.5217,24.6343,24.5123,24.6343,62456.0
2023-10-25 10:50:00,26.25,26.25,26.18,26.21,83922.0,24.6249,24.6249,24.5592,24.5874,83922.0
2023-10-25 11:00:00,26.21,26.25,26.15,26.17,104824.0,24.5874,24.6249,24.5311,24.5499,104824.0
2023-10-25 11:10:00,26.17,26.23,26.13,26.21,92525.0,24.5499,24.6062,24.5123,24.5874,92525.0
2023-10-25 11:20:00,26.21,26.23,26.11,26.16,63347.0,24.5874,24.6062,24.4936,24.5405,63347.0
2023-10-25 11:30:00,26.15,26.15,26.08,26.11,48485.0,24.5311,24.5311,24.4654,24.4936,48485.0
2023-10-25 11:40:00,26.1,26.13,26.03,26.05,49883.0,24.4842,24.5123,24.4185,24.4373,49883.0
2023-10-25 11:50:00,26.04,26.05,26.01,26.05,34392.0,24.4279,24.4373,24.3998,24.4373,34392.0
2023-10-25 12:00:00,26.04,26.05,26.01,26.02,43458.0,24.4279,24.4373,24.3998,24.4092,43458.0
2023-10-25 12:10:00,26.02,26.03,25.98,26.0,47491.0,24.4092,24.4185,24.3716,24.3904,47491.0
2023-10-25 12:20:00,25.99,26.06,25.99,26.03,62336.0,24.381,24.4467,24.381,24.4185,62336.0
2023-10-25 12:30:00,26.04,26.08,26.03,26.04,39520.0,24.4279,24.4654,24.4185,24.4279,39520.0
2023-10-25 12:40:00,26.04,26.05,25.98,26.03,35818.0,24.4279,24.4373,24.3716,24.4185,35818.0
2023-10-25 12:50:00,26.03,26.03,25.99,26.01,41091.0,24.4185,24.4185,24.381,24.3998,41091.0
2023-10-25 13:00:00,26.01,26.04,25.97,26.01,47613.0,24.3998,24.4279,24.3623,24.3998,47613.0
2023-10-25 13:10:00,26.01,26.04,25.98,26.02,51639.0,24.3998,24.4279,24.3716,24.4092,51639.0
2023-10-25 13:20:00,26.01,26.03,25.98,25.99,49908.0,24.3998,24.4185,24.3716,24.381,49908.0
2023-10-25 13:30:00,25.99,25.99,25.94,25.98,39266.0,24.381,24.381,24.3341,24.3716,39266.0
2023-10-25 13:40:00,25.98,25.99,25.93,25.94,34073.0,24.3716,24.381,24.3247,24.3341,34073.0
2023-10-25 13:50:00,25.94,25.97,25.9,25.96,39226.0,24.3341,24.3623,24.2966,24.3529,39226.0
2023-10-25 14:00:00,25.97,26.01,25.96,25.98,29676.0,24.3623,24.3998,24.3529,24.3716,29676.0
2023-10-25 14:10:00,25.99,26.03,25.95,26.02,43598.0,24.381,24.4185,24.3435,24.4092,43598.0
2023-10-25 14:20:00,26.02,26.03,25.99,26.01,35596.0,24.4092,24.4185,24.381,24.3998,35596.0
2023-10-25 14:30:00,26.02,26.03,25.98,26.0,27406.0,24.4092,24.4185,24.3716,24.3904,27406.0
2023-10-25 14:40:00,26.0,26.0,25.97,25.99,40758.0,24.3904,24.3904,24.3623,24.381,40758.0
2023-10-25 14:50:00,25.99,26.04,25.97,26.0,80378.0,24.381,24.4279,24.3623,24.3904,80378.0
2023-10-25 15:00:00,26.0,26.01,25.96,25.98,58127.0,24.3904,24.3998,24.3529,24.3716,58127.0
2023-10-25 15:10:00,25.98,26.01,25.97,26.0,72480.0,24.3716,24.3998,24.3623,24.3904,72480.0
2023-10-25 15:20:00,26.0,26.05,25.99,26.05,55925.0,24.3904,24.4373,24.381,24.4373,55925.0
2023-10-25 15:30:00,26.05,26.06,26.01,26.05,98953.0,24.4373,24.4467,24.3998,24.4373,98953.0
2023-10-25 15:40:00,26.04,26.09,26.03,26.08,131821.0,24.4279,24.4748,24.4185,24.4654,131821.0
2023-10-25 15:50:00,26.08,26.09,26.03,26.05,496120.0,24.4654,24.4748,24.4185,24.4373,496120.0
2023-10-26 09:30:00,26.0,26.11,25.97,26.01,197998.0,24.3904,24.4936,24.3623,24.3998,197998.0
2023-10-26 09:40:00,26.0,26.19,26.0,26.16,88621.0,24.3904,24.5686,24.3904,24.5405,88621.0
2023-10-26 09:50:00,26.16,26.22,26.13,26.15,67194.0,24.5405,24.5968,24.5123,24.5311,67194.0
2023-10-26 10:00:00,26.16,26.19,26.09,26.12,87030.0,24.5405,24.5686,24.4748,24.503,87030.0
2023-10-26 10:10:00,26.12,26.2,26.02,26.03,125023.0,24.503,24.578,24.4092,24.4185,125023.0
2023-10-26 10:20:00,26.04,26.08,25.98,26.05,99747.0,24.4279,24.4654,24.3716,24.4373,99747.0
2023-10-26 10:30:00,26.06,26.1,25.99,26.03,141146.0,24.4467,24.4842,24.381,24.4185,141146.0
2023-10-26 10:40:00,26.03,26.07,26.01,26.06,110551.0,24.4185,24.4561,24.3998,24.4467,110551.0
2023-10-26 10:50:00,26.06,26.12,26.05,26.08,89471.0,24.4467,24.503,24.4373,24.4654,89471.0
2023-10-26 11:00:00,26.07,26.09,26.02,26.08,91369.0,24.4561,24.4748,24.4092,24.4654,91369.0
2023-10-26 11:10:00,26.08,26.1,25.98,26.05,203089.0,24.4654,24.4842,24.3716,24.4373,203089.0
2023-10-26 11:20:00,26.05,26.05,25.97,26.01,72389.0,24.4373,24.4373,24.3623,24.3998,72389.0
2023-10-26 11:30:00,26.0,26.04,25.99,26.01,94694.0,24.3904,24.4279,24.381,24.3998,94694.0
2023-10-26 11:40:00,26.0,26.01,25.93,26.01,54126.0,24.3904,24.3998,24.3247,24.3998,54126.0
2023-10-26 11:50:00,26.01,26.03,25.99,26.01,78678.0,24.3998,24.4185,24.381,24.3998,78678.0
2023-10-26 12:00:00,26.0,26.0,25.95,25.96,39680.0,24.3904,24.3904,24.3435,24.3529,39680.0
2023-10-26 12:10:00,25.96,25.97,25.87,25.88,84992.0,24.3529,24.3623,24.2684,24.2778,84992.0
2023-10-26 12:20:00,25.88,25.93,25.87,25.93,58053.0,24.2778,24.3247,24.2684,24.3247,58053.0
2023-10-26 12:30:00,25.94,25.96,25.9,25.93,93074.0,24.3341,24.3529,24.2966,24.3247,93074.0
2023-10-26 12:40:00,25.93,26.01,25.92,25.99,122588.0,24.3247,24.3998,24.3153,24.381,122588.0
2023-10-26 12:50:00,25.99,26.02,25.97,25.97,71249.0,24.381,24.4092,24.3623,24.3623,71249.0
2023-10-26 13:00:00,25.98,26.04,25.97,26.02,121294.0,24.3716,24.4279,24.3623,24.4092,121294.0
2023-10-26 13:10:00,26.02,26.04,25.99,26.03,87569.0,24.4092,24.4279,24.381,24.4185,87569.0
2023-10-26 13:20:00,26.03,26.03,25.96,25.98,126541.0,24.4185,24.4185,24.3529,24.3716,126541.0
2023-10-26 13:30:00,25.97,26.03,25.93,26.01,73996.0,24.3623,24.4185,24.3247,24.3998,73996.0
2023-10-26 13:40:00,26.01,26.06,25.98,26.05,243882.0,24.3998,24.4467,24.3716,24.4373,243882.0
2023-10-26 13:50:00,26.06,26.13,26.04,26.13,102577.0,24.4467,24.5123,24.4279,24.5123,102577.0
2023-10-26 14:00:00,26.12,26.15,26.08,26.13,131610.0,24.503,24.5311,24.4654,24.5123,131610.0
2023-10-26 14:10:00,26.13,26.16,26.12,26.14,203038.0,24.5123,24.5405,24.503,24.5217,203038.0
2023-10-26 14:20:00,26.14,26.16,26.1,26.16,397780.0,24.5217,24.5405,24.4842,24.5405,397780.0
2023-10-26 14:30:00,26.16,26.19,26.12,26.19,128795.0,24.5405,24.5686,24.503,24.5686,128795.0
2023-10-26 14:40:00,26.19,26.2,26.11,26.14,323296.0,24.5686,24.578,24.4936,24.5217,323296.0
2023-10-26 14:50:00,26.14,26.27,26.13,26.27,279531.0,24.5217,24.6437,24.5123,24.6437,279531.0
2023-10-26 15:00:00,26.27,26.35,26.24,26.25,320121.0,24.6437,24.7187,24.6155,24.6249,320121.0
2023-10-26 15:10:00,26.25,26.26,26.19,26.2,89278.0,24.6249,24.6343,24.5686,24.578,89278.0
2023-10-26 15:20:00,26.2,26.27,26.19,26.25,378845.0,24.578,24.6437,24.5686,24.6249,378845.0
2023-10-26 15:30:00,26.24,26.28,26.16,26.18,205074.0,24.6155,24.6531,24.5405,24.5592,205074.0
2023-10-26 15:40:00,26.18,26.21,26.14,26.18,523277.0,24.5592,24.5874,24.5217,24.5592,523277.0
2023-10-26 15:50:00,26.18,26.24,26.16,26.16,1419545.0,24.5592,24.6155,24.5405,24.5405,1419545.0
2023-10-27 09:30:00,26.26,26.29,26.03,26.04,145751.0,24.6343,24.6624,24.4185,24.4279,145751.0
2023-10-27 09:40:00,26.04,26.11,26.0,26.03,94392.0,24.4279,24.4936,24.3904,24.4185,94392.0
2023-10-27 09:50:00,26.03,26.06,25.95,26.02,51684.0,24.4185,24.4467,24.3435,24.4092,51684.0
2023-10-27 10:00:00,26.02,26.04,25.93,25.94,97042.0,24.4092,24.4279,24.3247,24.3341,97042.0
2023-10-27 10:10:00,25.95,26.04,25.94,25.95,58998.0,24.3435,24.4279,24.3341,24.3435,58998.0
2023-10-27 10:20:00,25.95,26.01,25.92,25.93,52571.0,24.3435,24.3998,24.3153,24.3247,52571.0
2023-10-27 10:30:00,25.93,26.04,25.92,25.99,60105.0,24.3247,24.4279,24.3153,24.381,60105.0
2023-10-27 10:40:00,25.99,26.03,25.92,26.03,85963.0,24.381,24.4185,24.3153,24.4185,85963.0
2023-10-27 10:50:00,26.03,26.1,26.02,26.09,54863.0,24.4185,24.4842,24.4092,24.4748,54863.0
2023-10-27 11:00:00,26.09,26.1,26.05,26.08,50049.0,24.4748,24.4842,24.4373,24.4654,50049.0
2023-10-27 11:10:00,26.08,26.09,26.04,26.05,83897.0,24.4654,24.4748,24.4279,24.4373,83897.0
2023-10-27 11:20:00,26.05,26.1,26.03,26.04,78948.0,24.4373,24.4842,24.4185,24.4279,78948.0
2023-10-27 11:30:00,26.03,26.06,25.97,26.04,84760.0,24.4185,24.4467,24.3623,24.4279,84760.0
2023-10-27 11:40:00,26.04,26.05,25.96,26.01,47440.0,24.4279,24.4373,24.3529,24.3998,47440.0
2023-10-27 11:50:00,26.01,26.03,25.96,25.98,68028.0,24.3998,24.4185,24.3529,24.3716,68028.0
2023-10-27 12:00:00,25.98,26.0,25.94,26.0,74280.0,24.3716,24.3904,24.3341,24.3904,74280.0
2023-10-27 12:10:00,26.0,26.02,25.97,26.01,52798.0,24.3904,24.4092,24.3623,24.3998,52798.0
2023-10-27 12:20:00,26.01,26.02,25.94,25.96,43971.0,24.3998,24.4092,24.3341,24.3529,43971.0
2023-10-27 12:30:00,25.97,26.01,25.97,26.01,49702.0,24.3623,24.3998,24.3623,24.3998,49702.0
2023-10-27 12:40:00,26.02,26.02,25.99,25.99,32037.0,24.4092,24.4092,24.381,24.381,32037.0
2023-10-27 12:50:00,26.0,26.0,25.94,25.96,53050.0,24.3904,24.3904,24.3341,24.3529,53050.0
2023-10-27 13:00:00,25.96,26.01,25.93,25.94,55220.0,24.3529,24.3998,24.3247,24.3341,55220.0
2023-10-27 13:10:00,25.93,25.95,25.83,25.85,71714.0,24.3247,24.3435,24.2309,24.2497,71714.0
2023-10-27 13:20:00,25.85,25.94,25.84,25.89,54685.0,24.2497,24.3341,24.2403,24.2872,54685.0
2023-10-27 13:30:00,25.9,25.91,25.86,25.89,42824.0,24.2966,24.306,24.2591,24.2872,42824.0
2023-10-27 13:40:00,25.89,25.96,25.87,25.93,65126.0,24.2872,24.3529,24.2684,24.3247,65126.0
2023-10-27 13:50:00,25.93,25.95,25.91,25.94,48674.0,24.3247,24.3435,24.306,24.3341,48674.0
2023-10-27 14:00:00,25.93,25.95,25.78,25.83,201498.0,24.3247,24.3435,24.184,24.2309,201498.0
2023-10-27 14:10:00,25.83,25.9,25.82,25.87,71462.0,24.2309,24.2966,24.2215,24.2684,71462.0
2023-10-27 14:20:00,25.87,25.87,25.83,25.85,43047.0,24.2684,24.2684,24.2309,24.2497,43047.0
2023-10-27 14:30:00,25.85,25.92,25.83,25.89,86120.0,24.2497,24.3153,24.2309,24.2872,86120.0
2023-10-27 14:40:00,25.89,25.93,25.88,25.88,135068.0,24.2872,24.3247,24.2778,24.2778,135068.0
2023-10-27 14:50:00,25.89,25.9,25.79,25.8,98097.0,24.2872,24.2966,24.1934,24.2028,98097.0
2023-10-27 15:00:00,25.8,25.82,25.76,25.77,67426.0,24.2028,24.2215,24.1653,24.1746,67426.0
2023-10-27 15:10:00,25.78,25.78,25.69,25.71,268629.0,24.184,24.184,24.0996,24.1183,268629.0
2023-10-27 15:20:00,25.71,25.78,25.69,25.76,96322.0,24.1183,24.184,24.0996,24.1653,96322.0
2023-10-27 15:30:00,25.75,25.78,25.67,25.7,297117.0,24.1559,24.184,24.0808,24.109,297117.0
2023-10-27 15:40:00,25.7,25.76,25.68,25.75,223658.0,24.109,24.1653,24.0902,24.1559,223658.0
2023-10-27 15:50:00,25.75,25.84,25.73,25.84,676687.0,24.1559,24.2403,24.1371,24.2403,676687.0
2023-10-30 09:30:00,26.0,26.03,25.9,25.99,147775.0,24.3904,24.4185,24.2966,24.381,147775.0
2023-10-30 09:40:00,26.0,26.0,25.93,25.97,40490.0,24.3904,24.3904,24.3247,24.3623,40490.0
2023-10-30 09:50:00,25.98,26.0,25.94,26.0,72657.0,24.3716,24.3904,24.3341,24.3904,72657.0
2023-10-30 10:00:00,26.01,26.06,25.96,26.04,99473.0,24.3998,24.4467,24.3529,24.4279,99473.0
2023-10-30 10:10:00,26.04,26.05,25.99,26.05,42358.0,24.4279,24.4373,24.381,24.4373,42358.0
2023-10-30 10:20:00,26.04,26.04,25.94,25.96,148760.0,24.4279,24.4279,24.3341,24.3529,148760.0
2023-10-30 10:30:00,25.95,25.99,25.93,25.95,56685.0,24.3435,24.381,24.3247,24.3435,56685.0
2023-10-30 10:40:00,25.96,26.02,25.94,26.0,60923.0,24.3529,24.4092,24.3341,24.3904,60923.0
2023-10-30 10:50:00,26.0,26.04,25.98,26.01,89029.0,24.3904,24.4279,24.3716,24.3998,89029.0
2023-10-30 11:00:00,26.02,26.08,26.01,26.05,92741.0,24.4092,24.4654,24.3998,24.4373,92741.0
2023-10-30 11:10:00,26.05,26.07,26.02,26.05,54162.0,24.4373,24.4561,24.4092,24.4373,54162.0
2023-10-30 11:20:00,26.05,26.06,26.0,26.03,59094.0,24.4373,24.4467,24.3904,24.4185,59094.0
2023-10-30 11:30:00,26.04,26.11,26.03,26.04,79757.0,24.4279,24.4936,24.4185,24.4279,79757.0
2023-10-30 11:40:00,26.03,26.09,26.02,26.06,51589.0,24.4185,24.4748,24.4092,24.4467,51589.0
2023-10-30 11:50:00,26.06,26.11,26.05,26.09,38862.0,24.4467,24.4936,24.4373,24.4748,38862.0
2023-10-30 12:00:00,26.1,26.13,26.06,26.09,55257.0,24.4842,24.5123,24.4467,24.4748,55257.0
2023-10-30 12:10:00,26.09,26.12,26.07,26.09,37658.0,24.4748,24.503,24.4561,24.4748,37658.0
2023-10-30 12:20:00,26.09,26.1,26.07,26.09,27164.0,24.4748,24.4842,24.4561,24.4748,27164.0
2023-10-30 12:30:00,26.09,26.12,26.07,26.09,35060.0,24.4748,24.503,24.4561,24.4748,35060.0
2023-10-30 12:40:00,26.08,26.09,26.02,26.04,55215.0,24.4654,24.4748,24.4092,24.4279,55215.0
2023-10-30 12:50:00,26.05,26.06,26.02,26.05,66520.0,24.4373,24.4467,24.4092,24.4373,66520.0
2023-10-30 13:00:00,26.06,26.08,26.04,26.07,77593.0,24.4467,24.4654,24.4279,24.4561,77593.0
2023-10-30 13:10:00,26.07,26.09,26.05,26.09,43015.0,24.4561,24.4748,24.4373,24.4748,43015.0
2023-10-30 13:20:00,26.09,26.2,26.07,26.19,83692.0,24.4748,24.578,24.4561,24.5686,83692.0
2023-10-30 13:30:00,26.19,26.22,26.16,26.21,121354.0,24.5686,24.5968,24.5405,24.5874,121354.0
2023-10-30 13:40:00,26.21,26.23,26.19,26.23,54017.0,24.5874,24.6062,24.5686,24.6062,54017.0
2023-10-30 13:50:00,26.23,26.24,26.17,26.19,57009.0,24.6062,24.6155,24.5499,24.5686,57009.0
2023-10-30 14:00:00,26.19,26.23,26.17,26.2,61251.0,24.5686,24.6062,24.5499,24.578,61251.0
2023-10-30 14:10:00,26.2,26.21,26.16,26.19,37653.0,24.578,24.5874,24.5405,24.5686,37653.0
2023-10-30 14:20:00,26.19,26.22,26.18,26.21,70337.0,24.5686,24.5968,24.5592,24.5874,70337.0
2023-10-30 14:30:00,26.21,26.27,26.2,26.26,74746.0,24.5874,24.6437,24.578,24.6343,74746.0
2023-10-30 14:40:00,26.26,26.28,26.24,26.27,86660.0,24.6343,24.6531,24.6155,24.6437,86660.0
2023-10-30 14:50:00,26.27,26.28,26.24,26.27,94293.0,24.6437,24.6531,24.6155,24.6437,94293.0
2023-10-30 15:00:00,26.27,26.29,26.24,26.28,103654.0,24.6437,24.6624,24.6155,24.6531,103654.0
2023-10-30 15:10:00,26.28,26.32,26.26,26.3,89454.0,24.6531,24.6906,24.6343,24.6718,89454.0
2023-10-30 15:20:00,26.3,26.33,26.28,26.3,87379.0,24.6718,24.7,24.6531,24.6718,87379.0
2023-10-30 15:30:00,26.3,26.3,26.24,26.28,135319.0,24.6718,24.6718,24.6155,24.6531,135319.0
2023-10-30 15:40:00,26.28,26.28,26.22,26.22,170899.0,24.6531,24.6531,24.5968,24.5968,170899.0
2023-10-30 15:50:00,26.22,26.24,26.15,26.15,556906.0,24.5968,24.6155,24.5311,24.5311,556906.0
2023-10-31 09:30:00,26.01,26.12,25.95,26.01,203964.0,24.3998,24.503,24.3435,24.3998,203964.0
2023-10-31 09:40:00,26.0,26.04,25.96,26.02,58416.0,24.3904,24.4279,24.3529,24.4092,58416.0
2023-10-31 09:50:00,26.02,26.09,25.97,26.05,88103.0,24.4092,24.4748,24.3623,24.4373,88103.0
2023-10-31 10:00:00,26.05,26.07,26.01,26.07,61788.0,24.4373,24.4561,24.3998,24.4561,61788.0
2023-10-31 10:10:00,26.07,26.17,26.06,26.14,89792.0,24.4561,24.5499,24.4467,24.5217,89792.0
2023-10-31 10:20:00,26.14,26.14,26.1,26.14,43686.0,24.5217,24.5217,24.4842,24.5217,43686.0
2023-10-31 10:30:00,26.14,26.15,26.06,26.09,65460.0,24.5217,24.5311,24.4467,24.4748,65460.0
2023-10-31 10:40:00,26.08,26.2,26.08,26.18,59770.0,24.4654,24.578,24.4654,24.5592,59770.0
2023-10-31 10:50:00,26.19,26.27,26.17,26.25,66759.0,24.5686,24.6437,24.5499,24.6249,66759.0
2023-10-31 11:00:00,26.25,26.26,26.19,26.21,123388.0,24.6249,24.6343,24.5686,24.5874,123388.0
2023-10-31 11:10:00,26.2,26.24,26.16,26.24,184631.0,24.578,24.6155,24.5405,24.6155,184631.0
2023-10-31 11:20:00,26.23,26.31,26.22,26.27,402829.0,24.6062,24.6812,24.5968,24.6437,402829.0
2023-10-31 11:30:00,26.27,26.34,26.24,26.33,376451.0,24.6437,24.7093,24.6155,24.7,376451.0
2023-10-31 11:40:00,26.32,26.33,26.24,26.25,115491.0,24.6906,24.7,24.6155,24.6249,115491.0
2023-10-31 11:50:00,26.25,26.33,26.24,26.33,46752.0,24.6249,24.7,24.6155,24.7,46752.0
2023-10-31 12:00:00,26.33,26.36,26.3,26.35,51749.0,24.7,24.7281,24.6718,24.7187,51749.0
2023-10-31 12:10:00,26.35,26.36,26.27,26.29,86933.0,24.7187,24.7281,24.6437,24.6624,86933.0
2023-10-31 12:20:00,26.29,26.34,26.27,26.32,106705.0,24.6624,24.7093,24.6437,24.6906,106705.0
2023-10-31 12:30:00,26.32,26.35,26.26,26.32,98865.0,24.6906,24.7187,24.6343,24.6906,98865.0
2023-10-31 12:40:00,26.31,26.33,26.28,26.3,58374.0,24.6812,24.7,24.6531,24.6718,58374.0
2023-10-31 12:50:00,26.31,26.32,26.28,26.3,279383.0,24.6812,24.6906,24.6531,24.6718,279383.0
2023-10-31 13:00:00,26.3,26.32,26.3,26.3,48131.0,24.6718,24.6906,24.6718,24.6718,48131.0
2023-10-31 13:10:00,26.3,26.31,26.24,26.26,90114.0,24.6718,24.6812,24.6155,24.6343,90114.0
2023-10-31 13:20:00,26.26,26.29,26.25,26.28,60458.0,24.6343,24.6624,24.6249,24.6531,60458.0
2023-10-31 13:30:00,26.28,26.32,26.27,26.28,67297.0,24.6531,24.6906,24.6437,24.6531,67297.0
2023-10-31 13:40:00,26.28,26.31,26.26,26.27,65122.0,24.6531,24.6812,24.6343,24.6437,65122.0
2023-10-31 13:50:00,26.27,26.32,26.26,26.32,67482.0,24.6437,24.6906,24.6343,24.6906,67482.0
2023-10-31 14:00:00,26.32,26.33,26.3,26.3,67104.0,24.6906,24.7,24.6718,24.6718,67104.0
2023-10-31 14:10:00,26.3,26.3,26.26,26.28,61439.0,24.6718,24.6718,24.6343,24.6531,61439.0
2023-10-31 14:20:00,26.28,26.29,26.25,26.27,139938.0,24.6531,24.6624,24.6249,24.6437,139938.0
2023-10-31 14:30:00,26.27,26.29,26.26,26.29,81212.0,24.6437,24.6624,24.6343,24.6624,81212.0
2023-10-31 14:40:00,26.29,26.33,26.28,26.31,194084.0,24.6624,24.7,24.6531,24.6812,194084.0
2023-10-31 14:50:00,26.32,26.36,26.31,26.36,59550.0,24.6906,24.7281,24.6812,24.7281,59550.0
2023-10-31 15:00:00,26.36,26.4,26.35,26.37,324914.0,24.7281,24.7656,24.7187,24.7375,324914.0
2023-10-31 15:10:00,26.38,26.39,26.35,26.38,96624.0,24.7469,24.7562,24.7187,24.7469,96624.0
2023-10-31 15:20:00,26.38,26.39,26.36,26.39,120425.0,24.7469,24.7562,24.7281,24.7562,120425.0
2023-10-31 15:30:00,26.39,26.4,26.35,26.36,265906.0,24.7562,24.7656,24.7187,24.7281,265906.0
2023-10-31 15:40:00,26.36,26.37,26.33,26.36,277766.0,24.7281,24.7375,24.7,24.7281,277766.0
2023-10-31 15:50:00,26.36,26.37,26.28,26.33,1025485.0,24.7281,24.7375,24.6531,24.7,1025485.0
2023-11-01 09:30:00,26.41,26.41,26.24,26.27,209546.0,24.775,24.775,24.6155,24.6437,209546.0
2023-11-01 09:40:00,26.27,26.35,26.22,26.32,123024.0,24.6437,24.7187,24.5968,24.6906,123024.0
2023-11-01 09:50:00,26.32,26.37,26.28,26.36,55387.0,24.6906,24.7375,24.6531,24.7281,55387.0
2023-11-01 10:00:00,26.36,26.4,26.26,26.32,159164.0,24.7281,24.7656,24.6343,24.6906,159164.0
2023-11-01 10:10:00,26.32,26.37,26.29,26.36,56893.0,24.6906,24.7375,24.6624,24.7281,56893.0
2023-11-01 10:20:00,26.36,26.48,26.36,26.48,35545.0,24.7281,24.8407,24.7281,24.8407,35545.0
2023-11-01 10:30:00,26.48,26.54,26.45,26.52,56690.0,24.8407,24.897,24.8125,24.8782,56690.0
2023-11-01 10:40:00,26.52,26.54,26.5,26.51,23981.0,24.8782,24.897,24.8594,24.8688,23981.0
2023-11-01 10:50:00,26.5,26.53,26.46,26.51,95752.0,24.8594,24.8876,24.8219,24.8688,95752.0
2023-11-01 11:00:00,26.52,26.56,26.5,26.53,101218.0,24.8782,24.9157,24.8594,24.8876,101218.0
2023-11-01 11:10:00,26.54,26.54,26.41,26.43,59291.0,24.897,24.897,24.775,24.7938,59291.0
2023-11-01 11:20:00,26.43,26.43,26.39,26.43,28871.0,24.7938,24.7938,24.7562,24.7938,28871.0
2023-11-01 11:30:00,26.44,26.48,26.43,26.46,39020.0,24.8032,24.8407,24.7938,24.8219,39020.0
2023-11-01 11:40:00,26.46,26.5,26.44,26.45,182265.0,24.8219,24.8594,24.8032,24.8125,182265.0
2023-11-01 11:50:00,26.45,26.46,26.42,26.43,82817.0,24.8125,24.8219,24.7844,24.7938,82817.0
2023-11-01 12:00:00,26.43,26.45,26.39,26.44,128205.0,24.7938,24.8125,24.7562,24.8032,128205.0
2023-11-01 12:10:00,26.44,26.45,26.41,26.42,101244.0,24.8032,24.8125,24.775,24.7844,101244.0
2023-11-01 12:20:00,26.42,26.45,26.38,26.39,44489.0,24.7844,24.8125,24.7469,24.7562,44489.0
2023-11-01 12:30:00,26.39,26.41,26.33,26.34,54037.0,24.7562,24.775,24.7,24.7093,54037.0
2023-11-01 12:40:00,26.33,26.36,26.29,26.35,54391.0,24.7,24.7281,24.6624,24.7187,54391.0
2023-11-01 12:50:00,26.34,26.38,26.34,26.35,70615.0,24.7093,24.7469,24.7093,24.7187,70615.0
2023-11-01 13:00:00,26.35,26.36,26.33,26.35,50137.0,24.7187,24.7281,24.7,24.7187,50137.0
2023-11-01 13:10:00,26.35,26.4,26.35,26.38,60303.0,24.7187,24.7656,24.7187,24.7469,60303.0
2023-11-01 13:20:00,26.38,26.38,26.31,26.36,126369.0,24.7469,24.7469,24.6812,24.7281,126369.0
2023-11-01 13:30:00,26.35,26.36,26.34,26.35,54871.0,24.7187,24.7281,24.7093,24.7187,54871.0
2023-11-01 13:40:00,26.36,26.39,26.34,26.36,87591.0,24.7281,24.7562,24.7093,24.7281,87591.0
2023-11-01 13:50:00,26.36,26.38,26.35,26.37,24155.0,24.7281,24.7469,24.7187,24.7375,24155.0
2023-11-01 14:00:00,26.36,26.41,26.32,26.34,58319.0,24.7281,24.775,24.6906,24.7093,58319.0
2023-11-01 14:10:00,26.33,26.36,26.3,26.34,80283.0,24.7,24.7281,24.6718,24.7093,80283.0
2023-11-01 14:20:00,26.34,26.38,26.33,26.36,51519.0,24.7093,24.7469,24.7,24.7281,51519.0
2023-11-01 14:30:00,26.37,26.44,26.35,26.37,115286.0,24.7375,24.8032,24.7187,24.7375,115286.0
2023-11-01 14:40:00,26.37,26.39,26.3,26.34,149034.0,24.7375,24.7562,24.6718,24.7093,149034.0
2023-11-01 14:50:00,26.34,26.47,26.33,26.46,73413.0,24.7093,24.8313,24.7,24.8219,73413.0
2023-11-01 15:00:00,26.46,26.55,26.45,26.54,64420.0,24.8219,24.9063,24.8125,24.897,64420.0
2023-11-01 15:10:00,26.54,26.57,26.52,26.54,87297.0,24.897,24.9251,24.8782,24.897,87297.0
2023-11-01 15:20:00,26.54,26.59,26.52,26.54,94192.0,24.897,24.9439,24.8782,24.897,94192.0
2023-11-01 15:30:00,26.54,26.57,26.5,26.52,199616.0,24.897,24.9251,24.8594,24.8782,199616.0
2023-11-01 15:40:00,26.53,26.53,26.46,26.48,312755.0,24.8876,24.8876,24.8219,24.8407,312755.0
2023-11-01 15:50:00,26.48,26.48,26.43,26.47,759545.0,24.8407,24.8407,24.7938,24.8313,759545.0
2023-11-02 09:30:00,26.84,27.0,26.83,26.86,224568.0,25.1784,25.3285,25.169,25.1972,224568.0
2023-11-02 09:40:00,26.86,26.86,26.67,26.73,120606.0,25.1972,25.1972,25.0189,25.0752,120606.0
2023-11-02 09:50:00,26.74,26.76,26.7,26.74,56418.0,25.0846,25.1033,25.0471,25.0846,56418.0
2023-11-02 10:00:00,26.74,26.81,26.73,26.77,92064.0,25.0846,25.1502,25.0752,25.1127,92064.0
2023-11-02 10:10:00,26.77,26.84,26.74,26.84,41185.0,25.1127,25.1784,25.0846,25.1784,41185.0
2023-11-02 10:20:00,26.85,26.89,26.82,26.87,112757.0,25.1878,25.2253,25.1596,25.2065,112757.0
2023-11-02 10:30:00,26.87,26.89,26.83,26.84,59684.0,25.2065,25.2253,25.169,25.1784,59684.0
2023-11-02 10:40:00,26.85,26.91,26.84,26.89,69044.0,25.1878,25.2441,25.1784,25.2253,69044.0
2023-11-02 10:50:00,26.89,26.93,26.87,26.93,95683.0,25.2253,25.2628,25.2065,25.2628,95683.0
2023-11-02 11:00:00,26.93,26.94,26.86,26.89,74175.0,25.2628,25.2722,25.1972,25.2253,74175.0
2023-11-02 11:10:00,26.89,26.92,26.78,26.8,105761.0,25.2253,25.2534,25.1221,25.1409,105761.0
2023-11-02 11:20:00,26.79,26.8,26.77,26.79,56707.0,25.1315,25.1409,25.1127,25.1315,56707.0
2023-11-02 11:30:00,26.78,26.82,26.75,26.76,167215.0,25.1221,25.1596,25.094,25.1033,167215.0
2023-11-02 11:40:00,26.76,26.77,26.72,26.75,50860.0,25.1033,25.1127,25.0658,25.094,50860.0
2023-11-02 11:50:00,26.75,26.77,26.7,26.71,50497.0,25.094,25.1127,25.0471,25.0564,50497.0
2023-11-02 12:00:00,26.71,26.73,26.67,26.68,46184.0,25.0564,25.0752,25.0189,25.0283,46184.0
2023-11-02 12:10:00,26.68,26.72,26.67,26.72,94011.0,25.0283,25.0658,25.0189,25.0658,94011.0
2023-11-02 12:20:00,26.72,26.8,26.7,26.77,77528.0,25.0658,25.1409,25.0471,25.1127,77528.0
2023-11-02 12:30:00,26.78,26.81,26.78,26.79,69904.0,25.1221,25.1502,25.1221,25.1315,69904.0
2023-11-02 12:40:00,26.79,26.85,26.78,26.83,44384.0,25.1315,25.1878,25.1221,25.169,44384.0
2023-11-02 12:50:00,26.84,26.85,26.82,26.83,55559.0,25.1784,25.1878,25.1596,25.169,55559.0
2023-11-02 13:00:00,26.83,26.83,26.78,26.82,55079.0,25.169,25.169,25.1221,25.1596,55079.0
2023-11-02 13:10:00,26.82,26.86,26.81,26.83,73016.0,25.1596,25.1972,25.1502,25.169,73016.0
2023-11-02 13:20:00,26.82,26.83,26.79,26.8,52504.0,25.1596,25.169,25.1315,25.1409,52504.0
2023-11-02 13:30:00,26.8,26.86,26.8,26.85,74589.0,25.1409,25.1972,25.1409,25.1878,74589.0
2023-11-02 13:40:00,26.84,26.85,26.83,26.84,46141.0,25.1784,25.1878,25.169,25.1784,46141.0
2023-11-02 13:50:00,26.83,26.87,26.82,26.86,66360.0,25.169,25.2065,25.1596,25.1972,66360.0
2023-11-02 14:00:00,26.86,26.86,26.83,26.84,32850.0,25.1972,25.1972,25.169,25.1784,32850.0
2023-11-02 14:10:00,26.84,26.84,26.8,26.84,74701.0,25.1784,25.1784,25.1409,25.1784,74701.0
2023-11-02 14:20:00,26.84,26.87,26.82,26.85,47636.0,25.1784,25.2065,25.1596,25.1878,47636.0
2023-11-02 14:30:00,26.86,26.87,26.84,26.86,50185.0,25.1972,25.2065,25.1784,25.1972,50185.0
2023-11-02 14:40:00,26.87,26.9,26.85,26.87,47321.0,25.2065,25.2347,25.1878,25.2065,47321.0
2023-11-02 14:50:00,26.87,26.89,26.84,26.87,65806.0,25.2065,25.2253,25.1784,25.2065,65806.0
2023-11-02 15:00:00,26.87,26.91,26.86,26.89,77165.0,25.2065,25.2441,25.1972,25.2253,77165.0
2023-11-02 15:10:00,26.89,26.93,26.89,26.91,81655.0,25.2253,25.2628,25.2253,25.2441,81655.0
2023-11-02 15:20:00,26.9,26.91,26.87,26.88,77247.0,25.2347,25.2441,25.2065,25.2159,77247.0
2023-11-02 15:30:00,26.87,26.91,26.87,26.91,110181.0,25.2065,25.2441,25.2065,25.2441,110181.0
2023-11-02 15:40:00,26.91,26.92,26.9,26.9,109675.0,25.2441,25.2534,25.2347,25.2347,109675.0
2023-11-02 15:50:00,26.91,26.91,26.83,26.84,706842.0,25.2441,25.2441,25.169,25.1784,706842.0
2023-11-03 09:30:00,26.99,27.22,26.96,27.19,224296.0,25.3191,25.5349,25.291,25.5067,224296.0
2023-11-03 09:40:00,27.19,27.33,27.19,27.3,83346.0,25.5067,25.6381,25.5067,25.6099,83346.0
2023-11-03 09:50:00,27.3,27.37,27.28,27.35,57371.0,25.6099,25.6756,25.5912,25.6568,57371.0
2023-11-03 10:00:00,27.35,27.4,27.28,27.32,67642.0,25.6568,25.7037,25.5912,25.6287,67642.0
2023-11-03 10:10:00,27.32,27.42,27.31,27.41,49442.0,25.6287,25.7225,25.6193,25.7131,49442.0
2023-11-03 10:20:00,27.41,27.42,27.36,27.39,45258.0,25.7131,25.7225,25.6662,25.6943,45258.0
2023-11-03 10:30:00,27.4,27.44,27.36,27.38,60582.0,25.7037,25.7412,25.6662,25.685,60582.0
2023-11-03 10:40:00,27.39,27.45,27.38,27.4,96082.0,25.6943,25.7506,25.685,25.7037,96082.0
2023-11-03 10:50:00,27.41,27.43,27.37,27.43,58706.0,25.7131,25.7319,25.6756,25.7319,58706.0
2023-11-03 11:00:00,27.43,27.45,27.38,27.39,76592.0,25.7319,25.7506,25.685,25.6943,76592.0
2023-11-03 11:10:00,27.39,27.44,27.37,27.43,45081.0,25.6943,25.7412,25.6756,25.7319,45081.0
2023-11-03 11:20:00,27.43,27.48,27.41,27.42,99385.0,25.7319,25.7788,25.7131,25.7225,99385.0
2023-11-03 11:30:00,27.42,27.49,27.41,27.48,60272.0,25.7225,25.7882,25.7131,25.7788,60272.0
2023-11-03 11:40:00,27.49,27.5,27.47,27.49,28082.0,25.7882,25.7975,25.7694,25.7882,28082.0
2023-11-03 11:50:00,27.49,27.5,27.46,27.48,35966.0,25.7882,25.7975,25.76,25.7788,35966.0
2023-11-03 12:00:00,27.47,27.5,27.44,27.48,67791.0,25.7694,25.7975,25.7412,25.7788,67791.0
2023-11-03 12:10:00,27.48,27.49,27.45,27.46,41156.0,25.7788,25.7882,25.7506,25.76,41156.0
2023-11-03 12:20:00,27.46,27.49,27.43,27.49,31396.0,25.76,25.7882,25.7319,25.7882,31396.0
2023-11-03 12:30:00,27.48,27.52,27.45,27.52,70522.0,25.7788,25.8163,25.7506,25.8163,70522.0
2023-11-03 12:40:00,27.52,27.52,27.48,27.52,87465.0,25.8163,25.8163,25.7788,25.8163,87465.0
2023-11-03 12:50:00,27.51,27.52,27.47,27.48,38782.0,25.8069,25.8163,25.7694,25.7788,38782.0
2023-11-03 13:00:00,27.48,27.54,27.48,27.52,40694.0,25.7788,25.8351,25.7788,25.8163,40694.0
2023-11-03 13:10:00,27.51,27.52,27.48,27.49,36937.0,25.8069,25.8163,25.7788,25.7882,36937.0
2023-11-03 13:20:00,27.48,27.49,27.41,27.44,25899.0,25.7788,25.7882,25.7131,25.7412,25899.0
2023-11-03 13:30:00,27.43,27.45,27.42,27.43,42374.0,25.7319,25.7506,25.7225,25.7319,42374.0
2023-11-03 13:40:00,27.42,27.43,27.4,27.42,42810.0,25.7225,25.7319,25.7037,25.7225,42810.0
2023-11-03 13:50:00,27.42,27.48,27.41,27.46,51611.0,25.7225,25.7788,25.7131,25.76,51611.0
2023-11-03 14:00:00,27.46,27.48,27.42,27.42,45714.0,25.76,25.7788,25.7225,25.7225,45714.0
2023-11-03 14:10:00,27.42,27.44,27.41,27.42,32255.0,25.7225,25.7412,25.7131,25.7225,32255.0
2023-11-03 14:20:00,27.42,27.44,27.41,27.44,33888.0,25.7225,25.7412,25.7131,25.7412,33888.0
2023-11-03 14:30:00,27.43,27.47,27.43,27.46,47995.0,25.7319,25.7694,25.7319,25.76,47995.0
2023-11-03 14:40:00,27.46,27.5,27.46,27.49,40515.0,25.76,25.7975,25.76,25.7882,40515.0
2023-11-03 14:50:00,27.48,27.52,27.47,27.52,213797.0,25.7788,25.8163,25.7694,25.8163,213797.0
2023-11-03 15:00:00,27.52,27.52,27.46,27.47,60280.0,25.8163,25.8163,25.76,25.7694,60280.0
2023-11-03 15:10:00,27.46,27.52,27.46,27.5,77762.0,25.76,25.8163,25.76,25.7975,77762.0
2023-11-03 15:20:00,27.49,27.51,27.47,27.47,74518.0,25.7882,25.8069,25.7694,25.7694,74518.0
2023-11-03 15:30:00,27.47,27.47,27.41,27.42,94212.0,25.7694,25.7694,25.7131,25.7225,94212.0
2023-11-03 15:40:00,27.41,27.43,27.4,27.43,135332.0,25.7131,25.7319,25.7037,25.7319,135332.0
2023-11-03 15:50:00,27.42,27.43,27.38,27.41,607050.0,25.7225,25.7319,25.685,25.7131,607050.0
2023-11-06 09:30:00,27.5,27.57,27.4,27.42,169597.0,25.7975,25.8632,25.7037,25.7225,169597.0
2023-11-06 09:40:00,27.41,27.42,27.29,27.32,139554.0,25.7131,25.7225,25.6005,25.6287,139554.0
2023-11-06 09:50:00,27.32,27.34,27.27,27.3,116284.0,25.6287,25.6474,25.5818,25.6099,116284.0
2023-11-06 10:00:00,27.3,27.38,27.3,27.33,87552.0,25.6099,25.685,25.6099,25.6381,87552.0
2023-11-06 10:10:00,27.33,27.39,27.32,27.37,71829.0,25.6381,25.6943,25.6287,25.6756,71829.0
2023-11-06 10:20:00,27.37,27.4,27.34,27.39,138036.0,25.6756,25.7037,25.6474,25.6943,138036.0
2023-11-06 10:30:00,27.39,27.4,27.32,27.38,124455.0,25.6943,25.7037,25.6287,25.685,124455.0
2023-11-06 10:40:00,27.37,27.4,27.31,27.31,48716.0,25.6756,25.7037,25.6193,25.6193,48716.0
2023-11-06 10:50:00,27.31,27.37,27.29,27.35,128986.0,25.6193,25.6756,25.6005,25.6568,128986.0
2023-11-06 11:00:00,27.35,27.4,27.33,27.39,60721.0,25.6568,25.7037,25.6381,25.6943,60721.0
2023-11-06 11:10:00,27.38,27.39,27.36,27.39,101464.0,25.685,25.6943,25.6662,25.6943,101464.0
2023-11-06 11:20:00,27.39,27.39,27.33,27.33,328127.0,25.6943,25.6943,25.6381,25.6381,328127.0
2023-11-06 11:30:00,27.33,27.35,27.29,27.34,89136.0,25.6381,25.6568,25.6005,25.6474,89136.0
2023-11-06 11:40:00,27.34,27.38,27.32,27.37,52493.0,25.6474,25.685,25.6287,25.6756,52493.0
2023-11-06 11:50:00,27.37,27.39,27.36,27.38,234059.0,25.6756,25.6943,25.6662,25.685,234059.0
2023-11-06 12:00:00,27.38,27.41,27.35,27.37,61343.0,25.685,25.7131,25.6568,25.6756,61343.0
2023-11-06 12:10:00,27.37,27.37,27.35,27.37,34473.0,25.6756,25.6756,25.6568,25.6756,34473.0
2023-11-06 12:20:00,27.37,27.37,27.35,27.36,35131.0,25.6756,25.6756,25.6568,25.6662,35131.0
2023-11-06 12:30:00,27.36,27.38,27.35,27.37,54651.0,25.6662,25.685,25.6568,25.6756,54651.0
2023-11-06 12:40:00,27.37,27.4,27.36,27.39,68927.0,25.6756,25.7037,25.6662,25.6943,68927.0
2023-11-06 12:50:00,27.39,27.42,27.36,27.42,50375.0,25.6943,25.7225,25.6662,25.7225,50375.0
2023-11-06 13:00:00,27.41,27.41,27.33,27.34,45250.0,25.7131,25.7131,25.6381,25.6474,45250.0
2023-11-06 13:10:00,27.34,27.34,27.27,27.28,55938.0,25.6474,25.6474,25.5818,25.5912,55938.0
2023-11-06 13:20:00,27.27,27.31,27.25,27.31,61306.0,25.5818,25.6193,25.563,25.6193,61306.0
2023-11-06 13:30:00,27.3,27.33,27.28,27.3,56866.0,25.6099,25.6381,25.5912,25.6099,56866.0
2023-11-06 13:40:00,27.3,27.31,27.27,27.28,46918.0,25.6099,25.6193,25.5818,25.5912,46918.0
2023-11-06 13:50:00,27.28,27.29,27.25,27.26,47467.0,25.5912,25.6005,25.563,25.5724,47467.0
2023-11-06 14:00:00,27.27,27.3,27.26,27.28,83143.0,25.5818,25.6099,25.5724,25.5912,83143.0
2023-11-06 14:10:00,27.28,27.3,27.26,27.29,54586.0,25.5912,25.6099,25.5724,25.6005,54586.0
2023-11-06 14:20:00,27.29,27.3,27.26,27.29,45864.0,25.6005,25.6099,25.5724,25.6005,45864.0
2023-11-06 14:30:00,27.29,27.3,27.28,27.3,83555.0,25.6005,25.6099,25.5912,25.6099,83555.0
2023-11-06 14:40:00,27.3,27.37,27.29,27.36,203262.0,25.6099,25.6756,25.6005,25.6662,203262.0
2023-11-06 14:50:00,27.35,27.36,27.33,27.35,77548.0,25.6568,25.6662,25.6381,25.6568,77548.0
2023-11-06 15:00:00,27.35,27.38,27.34,27.38,49111.0,25.6568,25.685,25.6474,25.685,49111.0
2023-11-06 15:10:00,27.38,27.4,27.36,27.36,62890.0,25.685,25.7037,25.6662,25.6662,62890.0
2023-11-06 15:20:00,27.36,27.37,27.34,27.37,68402.0,25.6662,25.6756,25.6474,25.6756,68402.0
2023-11-06 15:30:00,27.37,27.38,27.33,27.33,89871.0,25.6756,25.685,25.6381,25.6381,89871.0
2023-11-06 15:40:00,27.34,27.35,27.3,27.3,189581.0,25.6474,25.6568,25.6099,25.6099,189581.0
2023-11-06 15:50:00,27.3,27.34,27.3,27.33,718083.0,25.6099,25.6474,25.6099,25.6381,718083.0
2023-11-07 09:30:00,27.44,27.46,27.27,27.28,208443.0,25.7412,25.76,25.5818,25.5912,208443.0
2023-11-07 09:40:00,27.28,27.37,27.22,27.31,85643.0,25.5912,25.6756,25.5349,25.6193,85643.0
2023-11-07 09:50:00,27.32,27.48,27.31,27.48,139305.0,25.6287,25.7788,25.6193,25.7788,139305.0
2023-11-07 10:00:00,27.48,27.62,27.47,27.57,247742.0,25.7788,25.9101,25.7694,25.8632,247742.0
2023-11-07 10:10:00,27.58,27.64,27.54,27.55,119188.0,25.8726,25.9289,25.8351,25.8444,119188.0
2023-11-07 10:20:00,27.55,27.64,27.49,27.62,158689.0,25.8444,25.9289,25.7882,25.9101,158689.0
2023-11-07 10:30:00,27.62,27.68,27.56,27.64,100683.0,25.9101,25.9664,25.8538,25.9289,100683.0
2023-11-07 10:40:00,27.64,27.64,27.51,27.51,75282.0,25.9289,25.9289,25.8069,25.8069,75282.0
2023-11-07 10:50:00,27.5,27.54,27.49,27.5,109728.0,25.7975,25.8351,25.7882,25.7975,109728.0
2023-11-07 11:00:00,27.5,27.5,27.42,27.43,65388.0,25.7975,25.7975,25.7225,25.7319,65388.0
2023-11-07 11:10:00,27.43,27.45,27.39,27.4,84110.0,25.7319,25.7506,25.6943,25.7037,84110.0
2023-11-07 11:20:00,27.39,27.43,27.39,27.42,45261.0,25.6943,25.7319,25.6943,25.7225,45261.0
2023-11-07 11:30:00,27.42,27.46,27.41,27.43,89680.0,25.7225,25.76,25.7131,25.7319,89680.0
2023-11-07 11:40:00,27.43,27.43,27.36,27.37,53803.0,25.7319,25.7319,25.6662,25.6756,53803.0
2023-11-07 11:50:00,27.37,27.42,27.36,27.4,65375.0,25.6756,25.7225,25.6662,25.7037,65375.0
2023-11-07 12:00:00,27.4,27.4,27.33,27.34,67878.0,25.7037,25.7037,25.6381,25.6474,67878.0
2023-11-07 12:10:00,27.34,27.37,27.33,27.33,51229.0,25.6474,25.6756,25.6381,25.6381,51229.0
2023-11-07 12:20:00,27.34,27.34,27.31,27.31,53208.0,25.6474,25.6474,25.6193,25.6193,53208.0
2023-11-07 12:30:00,27.32,27.34,27.29,27.31,96779.0,25.6287,25.6474,25.6005,25.6193,96779.0
2023-11-07 12:40:00,27.32,27.33,27.28,27.28,56641.0,25.6287,25.6381,25.5912,25.5912,56641.0
2023-11-07 12:50:00,27.29,27.34,27.28,27.32,59415.0,25.6005,25.6474,25.5912,25.6287,59415.0
2023-11-07 13:00:00,27.33,27.38,27.32,27.37,88614.0,25.6381,25.685,25.6287,25.6756,88614.0
2023-11-07 13:10:00,27.37,27.37,27.34,27.37,42701.0,25.6756,25.6756,25.6474,25.6756,42701.0
2023-11-07 13:20:00,27.37,27.37,27.33,27.33,39029.0,25.6756,25.6756,25.6381,25.6381,39029.0
2023-11-07 13:30:00,27.33,27.35,27.33,27.35,68936.0,25.6381,25.6568,25.6381,25.6568,68936.0
2023-11-07 13:40:00,27.35,27.38,27.32,27.36,141498.0,25.6568,25.685,25.6287,25.6662,141498.0
2023-11-07 13:50:00,27.35,27.38,27.34,27.36,48741.0,25.6568,25.685,25.6474,25.6662,48741.0
2023-11-07 14:00:00,27.36,27.37,27.34,27.36,45200.0,25.6662,25.6756,25.6474,25.6662,45200.0
2023-11-07 14:10:00,27.36,27.39,27.35,27.39,52504.0,25.6662,25.6943,25.6568,25.6943,52504.0
2023-11-07 14:20:00,27.39,27.39,27.37,27.37,38367.0,25.6943,25.6943,25.6756,25.6756,38367.0
2023-11-07 14:30:00,27.38,27.38,27.36,27.38,48186.0,25.685,25.685,25.6662,25.685,48186.0
2023-11-07 14:40:00,27.38,27.38,27.36,27.37,57840.0,25.685,25.685,25.6662,25.6756,57840.0
2023-11-07 14:50:00,27.38,27.4,27.37,27.39,73005.0,25.685,25.7037,25.6756,25.6943,73005.0
2023-11-07 15:00:00,27.4,27.45,27.39,27.42,91359.0,25.7037,25.7506,25.6943,25.7225,91359.0
2023-11-07 15:10:00,27.42,27.43,27.4,27.43,77808.0,25.7225,25.7319,25.7037,25.7319,77808.0
2023-11-07 15:20:00,27.42,27.45,27.4,27.41,152991.0,25.7225,25.7506,25.7037,25.7131,152991.0
2023-11-07 15:30:00,27.41,27.41,27.39,27.4,129074.0,25.7131,25.7131,25.6943,25.7037,129074.0
2023-11-07 15:40:00,27.4,27.41,27.37,27.39,190349.0,25.7037,25.7131,25.6756,25.6943,190349.0
2023-11-07 15:50:00,27.4,27.4,27.29,27.34,865107.0,25.7037,25.7037,25.6005,25.6474,865107.0
2023-11-08 09:30:00,27.37,27.37,27.23,27.27,175793.0,25.6756,25.6756,25.5442,25.5818,175793.0
2023-11-08 09:40:00,27.28,27.35,27.25,27.34,92024.0,25.5912,25.6568,25.563,25.6474,92024.0
2023-11-08 09:50:00,27.35,27.38,27.26,27.29,80599.0,25.6568,25.685,25.5724,25.6005,80599.0
2023-11-08 10:00:00,27.29,27.35,27.24,27.34,101175.0,25.6005,25.6568,25.5536,25.6474,101175.0
2023-11-08 10:10:00,27.34,27.37,27.3,27.35,196876.0,25.6474,25.6756,25.6099,25.6568,196876.0
2023-11-08 10:20:00,27.35,27.47,27.33,27.46,164640.0,25.6568,25.7694,25.6381,25.76,164640.0
2023-11-08 10:30:00,27.46,27.48,27.34,27.34,162365.0,25.76,25.7788,25.6474,25.6474,162365.0
2023-11-08 10:40:00,27.35,27.35,27.28,27.3,74499.0,25.6568,25.6568,25.5912,25.6099,74499.0
2023-11-08 10:50:00,27.3,27.3,27.26,27.27,46870.0,25.6099,25.6099,25.5724,25.5818,46870.0
2023-11-08 11:00:00,27.27,27.28,27.2,27.21,69538.0,25.5818,25.5912,25.5161,25.5255,69538.0
2023-11-08 11:10:00,27.22,27.33,27.21,27.3,55435.0,25.5349,25.6381,25.5255,25.6099,55435.0
2023-11-08 11:20:00,27.3,27.31,27.24,27.25,51544.0,25.6099,25.6193,25.5536,25.563,51544.0
2023-11-08 11:30:00,27.24,27.29,27.21,27.22,75322.0,25.5536,25.6005,25.5255,25.5349,75322.0
2023-11-08 11:40:00,27.21,27.26,27.2,27.25,71314.0,25.5255,25.5724,25.5161,25.563,71314.0
2023-11-08 11:50:00,27.24,27.25,27.19,27.21,71104.0,25.5536,25.563,25.5067,25.5255,71104.0
2023-11-08 12:00:00,27.21,27.22,27.11,27.12,76125.0,25.5255,25.5349,25.4317,25.4411,76125.0
2023-11-08 12:10:00,27.12,27.15,27.09,27.14,89704.0,25.4411,25.4692,25.4129,25.4598,89704.0
2023-11-08 12:20:00,27.14,27.16,27.13,27.14,40880.0,25.4598,25.4786,25.4504,25.4598,40880.0
2023-11-08 12:30:00,27.14,27.15,27.11,27.13,58975.0,25.4598,25.4692,25.4317,25.4504,58975.0
2023-11-08 12:40:00,27.13,27.14,27.09,27.13,64994.0,25.4504,25.4598,25.4129,25.4504,64994.0
2023-11-08 12:50:00,27.12,27.13,27.1,27.13,40989.0,25.4411,25.4504,25.4223,25.4504,40989.0
2023-11-08 13:00:00,27.12,27.19,27.11,27.18,42216.0,25.4411,25.5067,25.4317,25.4973,42216.0
2023-11-08 13:10:00,27.18,27.18,27.14,27.14,31625.0,25.4973,25.4973,25.4598,25.4598,31625.0
2023-11-08 13:20:00,27.14,27.18,27.13,27.18,42736.0,25.4598,25.4973,25.4504,25.4973,42736.0
2023-11-08 13:30:00,27.18,27.23,27.17,27.21,45993.0,25.4973,25.5442,25.488,25.5255,45993.0
2023-11-08 13:40:00,27.21,27.21,27.17,27.19,143434.0,25.5255,25.5255,25.488,25.5067,143434.0
2023-11-08 13:50:00,27.19,27.2,27.17,27.2,31116.0,25.5067,25.5161,25.488,25.5161,31116.0
2023-11-08 14:00:00,27.19,27.24,27.17,27.21,39468.0,25.5067,25.5536,25.488,25.5255,39468.0
2023-11-08 14:10:00,27.21,27.22,27.19,27.21,41134.0,25.5255,25.5349,25.5067,25.5255,41134.0
2023-11-08 14:20:00,27.2,27.22,27.19,27.21,32709.0,25.5161,25.5349,25.5067,25.5255,32709.0
2023-11-08 14:30:00,27.21,27.23,27.18,27.21,58808.0,25.5255,25.5442,25.4973,25.5255,58808.0
2023-11-08 14:40:00,27.22,27.23,27.2,27.21,48230.0,25.5349,25.5442,25.5161,25.5255,48230.0
2023-11-08 14:50:00,27.21,27.21,27.16,27.17,50762.0,25.5255,25.5255,25.4786,25.488,50762.0
2023-11-08 15:00:00,27.17,27.2,27.15,27.18,80686.0,25.488,25.5161,25.4692,25.4973,80686.0
2023-11-08 15:10:00,27.19,27.22,27.17,27.2,67859.0,25.5067,25.5349,25.488,25.5161,67859.0
2023-11-08 15:20:00,27.19,27.19,27.17,27.19,64194.0,25.5067,25.5067,25.488,25.5067,64194.0
2023-11-08 15:30:00,27.18,27.22,27.16,27.21,99890.0,25.4973,25.5349,25.4786,25.5255,99890.0
2023-11-08 15:40:00,27.22,27.26,27.19,27.2,345461.0,25.5349,25.5724,25.5067,25.5161,345461.0
2023-11-08 15:50:00,27.21,27.22,27.16,27.18,735105.0,25.5255,25.5349,25.4786,25.4973,735105.0
2023-11-09 09:30:00,27.31,27.35,27.22,27.23,95303.0,25.6193,25.6568,25.5349,25.5442,95303.0
2023-11-09 09:40:00,27.23,27.27,27.16,27.17,58536.0,25.5442,25.5818,25.4786,25.488,58536.0
2023-11-09 09:50:00,27.17,27.36,27.16,27.35,69090.0,25.488,25.6662,25.4786,25.6568,69090.0
2023-11-09 10:00:00,27.36,27.37,27.26,27.33,71503.0,25.6662,25.6756,25.5724,25.6381,71503.0
2023-11-09 10:10:00,27.33,27.37,27.31,27.32,125525.0,25.6381,25.6756,25.6193,25.6287,125525.0
2023-11-09 10:20:00,27.32,27.34,27.3,27.33,31041.0,25.6287,25.6474,25.6099,25.6381,31041.0
2023-11-09 10:30:00,27.33,27.33,27.25,27.31,47811.0,25.6381,25.6381,25.563,25.6193,47811.0
2023-11-09 10:40:00,27.3,27.35,27.29,27.34,29994.0,25.6099,25.6568,25.6005,25.6474,29994.0
2023-11-09 10:50:00,27.34,27.38,27.33,27.35,32715.0,25.6474,25.685,25.6381,25.6568,32715.0
2023-11-09 11:00:00,27.35,27.36,27.31,27.34,46036.0,25.6568,25.6662,25.6193,25.6474,46036.0
2023-11-09 11:10:00,27.34,27.34,27.28,27.29,34975.0,25.6474,25.6474,25.5912,25.6005,34975.0
2023-11-09 11:20:00,27.29,27.3,27.26,27.27,31394.0,25.6005,25.6099,25.5724,25.5818,31394.0
2023-11-09 11:30:00,27.26,27.29,27.23,27.24,42248.0,25.5724,25.6005,25.5442,25.5536,42248.0
2023-11-09 11:40:00,27.24,27.31,27.23,27.29,42844.0,25.5536,25.6193,25.5442,25.6005,42844.0
2023-11-09 11:50:00,27.29,27.31,27.26,27.3,36288.0,25.6005,25.6193,25.5724,25.6099,36288.0
2023-11-09 12:00:00,27.3,27.35,27.29,27.35,45742.0,25.6099,25.6568,25.6005,25.6568,45742.0
2023-11-09 12:10:00,27.35,27.35,27.25,27.26,51802.0,25.6568,25.6568,25.563,25.5724,51802.0
2023-11-09 12:20:00,27.27,27.29,27.25,27.25,47190.0,25.5818,25.6005,25.563,25.563,47190.0
2023-11-09 12:30:00,27.25,27.26,27.22,27.23,22918.0,25.563,25.5724,25.5349,25.5442,22918.0
2023-11-09 12:40:00,27.23,27.29,27.22,27.29,32647.0,25.5442,25.6005,25.5349,25.6005,32647.0
2023-11-09 12:50:00,27.29,27.31,27.27,27.29,21459.0,25.6005,25.6193,25.5818,25.6005,21459.0
2023-11-09 13:00:00,27.28,27.28,27.14,27.16,49815.0,25.5912,25.5912,25.4598,25.4786,49815.0
2023-11-09 13:10:00,27.16,27.25,27.15,27.2,97637.0,25.4786,25.563,25.4692,25.5161,97637.0
2023-11-09 13:20:00,27.2,27.23,27.18,27.23,31180.0,25.5161,25.5442,25.4973,25.5442,31180.0
2023-11-09 13:30:00,27.22,27.24,27.19,27.2,31598.0,25.5349,25.5536,25.5067,25.5161,31598.0
2023-11-09 13:40:00,27.2,27.21,27.15,27.16,32610.0,25.5161,25.5255,25.4692,25.4786,32610.0
2023-11-09 13:50:00,27.16,27.17,27.12,27.15,32180.0,25.4786,25.488,25.4411,25.4692,32180.0
2023-11-09 14:00:00,27.14,27.15,27.05,27.1,58515.0,25.4598,25.4692,25.3754,25.4223,58515.0
2023-11-09 14:10:00,27.1,27.1,27.04,27.05,34854.0,25.4223,25.4223,25.366,25.3754,34854.0
2023-11-09 14:20:00,27.05,27.12,27.05,27.09,41727.0,25.3754,25.4411,25.3754,25.4129,41727.0
2023-11-09 14:30:00,27.09,27.12,27.04,27.07,37220.0,25.4129,25.4411,25.366,25.3942,37220.0
2023-11-09 14:40:00,27.08,27.09,27.04,27.08,43794.0,25.4035,25.4129,25.366,25.4035,43794.0
2023-11-09 14:50:00,27.07,27.08,27.04,27.05,39582.0,25.3942,25.4035,25.366,25.3754,39582.0
2023-11-09 15:00:00,27.05,27.08,27.02,27.05,52767.0,25.3754,25.4035,25.3472,25.3754,52767.0
2023-11-09 15:10:00,27.06,27.08,27.04,27.05,55981.0,25.3848,25.4035,25.366,25.3754,55981.0
2023-11-09 15:20:00,27.05,27.06,27.01,27.02,66717.0,25.3754,25.3848,25.3379,25.3472,66717.0
2023-11-09 15:30:00,27.02,27.06,27.01,27.04,76638.0,25.3472,25.3848,25.3379,25.366,76638.0
2023-11-09 15:40:00,27.04,27.07,27.02,27.04,169544.0,25.366,25.3942,25.3472,25.366,169544.0
2023-11-09 15:50:00,27.04,27.07,27.01,27.03,566480.0,25.366,25.3942,25.3379,25.3566,566480.0
2023-11-10 09:30:00,27.17,27.2,27.02,27.15,169520.0,25.488,25.5161,25.3472,25.4692,169520.0
2023-11-10 09:40:00,27.16,27.25,27.15,27.22,101861.0,25.4786,25.563,25.4692,25.5349,101861.0
2023-11-10 09:50:00,27.23,27.23,27.15,27.18,75141.0,25.5442,25.5442,25.4692,25.4973,75141.0
2023-11-10 10:00:00,27.18,27.23,27.14,27.2,66796.0,25.4973,25.5442,25.4598,25.5161,66796.0
2023-11-10 10:10:00,27.2,27.26,27.18,27.2,46100.0,25.5161,25.5724,25.4973,25.5161,46100.0
2023-11-10 10:20:00,27.21,27.23,27.16,27.17,40552.0,25.5255,25.5442,25.4786,25.488,40552.0
2023-11-10 10:30:00,27.16,27.21,27.16,27.17,47365.0,25.4786,25.5255,25.4786,25.488,47365.0
2023-11-10 10:40:00,27.18,27.27,27.15,27.24,81477.0,25.4973,25.5818,25.4692,25.5536,81477.0
2023-11-10 10:50:00,27.24,27.29,27.24,27.27,29138.0,25.5536,25.6005,25.5536,25.5818,29138.0
2023-11-10 11:00:00,27.28,27.33,27.26,27.32,71290.0,25.5912,25.6381,25.5724,25.6287,71290.0
2023-11-10 11:10:00,27.31,27.34,27.3,27.31,53598.0,25.6193,25.6474,25.6099,25.6193,53598.0
2023-11-10 11:20:00,27.32,27.33,27.3,27.33,53822.0,25.6287,25.6381,25.6099,25.6381,53822.0
2023-11-10 11:30:00,27.33,27.33,27.27,27.3,40162.0,25.6381,25.6381,25.5818,25.6099,40162.0
2023-11-10 11:40:00,27.3,27.33,27.28,27.3,36006.0,25.6099,25.6381,25.5912,25.6099,36006.0
2023-11-10 11:50:00,27.3,27.33,27.29,27.3,33787.0,25.6099,25.6381,25.6005,25.6099,33787.0
2023-11-10 12:00:00,27.3,27.36,27.29,27.35,48663.0,25.6099,25.6662,25.6005,25.6568,48663.0
2023-11-10 12:10:00,27.35,27.36,27.31,27.34,54662.0,25.6568,25.6662,25.6193,25.6474,54662.0
2023-11-10 12:20:00,27.34,27.37,27.34,27.35,36416.0,25.6474,25.6756,25.6474,25.6568,36416.0
2023-11-10 12:30:00,27.36,27.46,27.35,27.46,94561.0,25.6662,25.76,25.6568,25.76,94561.0
2023-11-10 12:40:00,27.46,27.49,27.45,27.46,43979.0,25.76,25.7882,25.7506,25.76,43979.0
2023-11-10 12:50:00,27.46,27.49,27.44,27.45,60044.0,25.76,25.7882,25.7412,25.7506,60044.0
2023-11-10 13:00:00,27.46,27.46,27.42,27.42,48633.0,25.76,25.76,25.7225,25.7225,48633.0
2023-11-10 13:10:00,27.43,27.43,27.4,27.43,29283.0,25.7319,25.7319,25.7037,25.7319,29283.0
2023-11-10 13:20:00,27.43,27.48,27.43,27.43,79989.0,25.7319,25.7788,25.7319,25.7319,79989.0
2023-11-10 13:30:00,27.44,27.51,27.43,27.51,58374.0,25.7412,25.8069,25.7319,25.8069,58374.0
2023-11-10 13:40:00,27.51,27.54,27.5,27.53,36915.0,25.8069,25.8351,25.7975,25.8257,36915.0
2023-11-10 13:50:00,27.53,27.55,27.5,27.54,30802.0,25.8257,25.8444,25.7975,25.8351,30802.0
2023-11-10 14:00:00,27.54,27.56,27.52,27.56,31032.0,25.8351,25.8538,25.8163,25.8538,31032.0
2023-11-10 14:10:00,27.56,27.6,27.54,27.54,62634.0,25.8538,25.8913,25.8351,25.8351,62634.0
2023-11-10 14:20:00,27.55,27.56,27.52,27.53,32200.0,25.8444,25.8538,25.8163,25.8257,32200.0
2023-11-10 14:30:00,27.53,27.54,27.47,27.51,232283.0,25.8257,25.8351,25.7694,25.8069,232283.0
2023-11-10 14:40:00,27.51,27.53,27.48,27.51,57117.0,25.8069,25.8257,25.7788,25.8069,57117.0
2023-11-10 14:50:00,27.51,27.52,27.47,27.49,52714.0,25.8069,25.8163,25.7694,25.7882,52714.0
2023-11-10 15:00:00,27.49,27.54,27.48,27.54,35824.0,25.7882,25.8351,25.7788,25.8351,35824.0
2023-11-10 15:10:00,27.54,27.56,27.52,27.55,100050.0,25.8351,25.8538,25.8163,25.8444,100050.0
2023-11-10 15:20:00,27.55,27.56,27.54,27.55,50537.0,25.8444,25.8538,25.8351,25.8444,50537.0
2023-11-10 15:30:00,27.55,27.57,27.54,27.55,99405.0,25.8444,25.8632,25.8351,25.8444,99405.0
2023-11-10 15:40:00,27.55,27.62,27.54,27.58,187469.0,25.8444,25.9101,25.8351,25.8726,187469.0
2023-11-10 15:50:00,27.59,27.62,27.55,27.61,775211.0,25.882,25.9101,25.8444,25.9007,775211.0
2023-11-13 09:30:00,27.76,27.82,27.62,27.68,360356.0,26.0414,26.0977,25.9101,25.9664,360356.0
2023-11-13 09:40:00,27.68,27.87,27.67,27.81,311501.0,25.9664,26.1446,25.957,26.0883,311501.0
2023-11-13 09:50:00,27.8,27.83,27.75,27.79,151456.0,26.079,26.1071,26.0321,26.0696,151456.0
2023-11-13 10:00:00,27.79,27.94,27.73,27.93,267559.0,26.0696,26.2103,26.0133,26.2009,267559.0
2023-11-13 10:10:00,27.94,27.99,27.86,27.95,167552.0,26.2103,26.2572,26.1352,26.2197,167552.0
2023-11-13 10:20:00,27.96,27.96,27.89,27.92,127301.0,26.2291,26.2291,26.1634,26.1915,127301.0
2023-11-13 10:30:00,27.92,27.92,27.79,27.84,92776.0,26.1915,26.1915,26.0696,26.1165,92776.0
2023-11-13 10:40:00,27.83,27.83,27.74,27.75,76997.0,26.1071,26.1071,26.0227,26.0321,76997.0
2023-11-13 10:50:00,27.76,27.84,27.74,27.8,79177.0,26.0414,26.1165,26.0227,26.079,79177.0
2023-11-13 11:00:00,27.8,27.83,27.71,27.71,73771.0,26.079,26.1071,25.9945,25.9945,73771.0
2023-11-13 11:10:00,27.71,27.72,27.67,27.69,68782.0,25.9945,26.0039,25.957,25.9758,68782.0
2023-11-13 11:20:00,27.69,27.76,27.66,27.76,107343.0,25.9758,26.0414,25.9476,26.0414,107343.0
2023-11-13 11:30:00,27.76,27.76,27.67,27.71,136218.0,26.0414,26.0414,25.957,25.9945,136218.0
2023-11-13 11:40:00,27.7,27.77,27.7,27.75,144053.0,25.9851,26.0508,25.9851,26.0321,144053.0
2023-11-13 11:50:00,27.76,27.79,27.75,27.79,125825.0,26.0414,26.0696,26.0321,26.0696,125825.0
2023-11-13 12:00:00,27.79,27.82,27.78,27.79,108353.0,26.0696,26.0977,26.0602,26.0696,108353.0
2023-11-13 12:10:00,27.79,27.81,27.77,27.8,78602.0,26.0696,26.0883,26.0508,26.079,78602.0
2023-11-13 12:20:00,27.8,27.82,27.78,27.79,101468.0,26.079,26.0977,26.0602,26.0696,101468.0
2023-11-13 12:30:00,27.79,27.8,27.75,27.77,108710.0,26.0696,26.079,26.0321,26.0508,108710.0
2023-11-13 12:40:00,27.77,27.8,27.76,27.78,44679.0,26.0508,26.079,26.0414,26.0602,44679.0
2023-11-13 12:50:00,27.78,27.79,27.75,27.78,95027.0,26.0602,26.0696,26.0321,26.0602,95027.0
2023-11-13 13:00:00,27.78,27.8,27.76,27.77,94844.0,26.0602,26.079,26.0414,26.0508,94844.0
2023-11-13 13:10:00,27.78,27.8,27.76,27.79,85930.0,26.0602,26.079,26.0414,26.0696,85930.0
2023-11-13 13:20:00,27.8,27.81,27.76,27.76,105862.0,26.079,26.0883,26.0414,26.0414,105862.0
2023-11-13 13:30:00,27.76,27.81,27.74,27.8,106676.0,26.0414,26.0883,26.0227,26.079,106676.0
2023-11-13 13:40:00,27.8,27.88,27.8,27.88,84624.0,26.079,26.154,26.079,26.154,84624.0
2023-11-13 13:50:00,27.88,27.88,27.83,27.85,160443.0,26.154,26.154,26.1071,26.1259,160443.0
2023-11-13 14:00:00,27.84,27.84,27.8,27.82,63668.0,26.1165,26.1165,26.079,26.0977,63668.0
2023-11-13 14:10:00,27.82,27.86,27.79,27.79,974249.0,26.0977,26.1352,26.0696,26.0696,974249.0
2023-11-13 14:20:00,27.79,27.79,27.7,27.74,187981.0,26.0696,26.0696,25.9851,26.0227,187981.0
2023-11-13 14:30:00,27.74,27.82,27.72,27.82,88620.0,26.0227,26.0977,26.0039,26.0977,88620.0
2023-11-13 14:40:00,27.82,27.83,27.77,27.8,138964.0,26.0977,26.1071,26.0508,26.079,138964.0
2023-11-13 14:50:00,27.8,27.81,27.75,27.76,58517.0,26.079,26.0883,26.0321,26.0414,58517.0
2023-11-13 15:00:00,27.75,27.77,27.74,27.76,56082.0,26.0321,26.0508,26.0227,26.0414,56082.0
2023-11-13 15:10:00,27.75,27.76,27.74,27.75,84464.0,26.0321,26.0414,26.0227,26.0321,84464.0
2023-11-13 15:20:00,27.75,27.79,27.74,27.79,80009.0,26.0321,26.0696,26.0227,26.0696,80009.0
2023-11-13 15:30:00,27.78,27.79,27.75,27.76,159436.0,26.0602,26.0696,26.0321,26.0414,159436.0
2023-11-13 15:40:00,27.76,27.78,27.74,27.77,189905.0,26.0414,26.0602,26.0227,26.0508,189905.0
2023-11-13 15:50:00,27.77,27.81,27.74,27.76,767843.0,26.0508,26.0883,26.0227,26.0414,767843.0
2023-11-14 09:30:00,28.24,28.44,28.16,28.43,346202.0,26.4917,26.6793,26.4167,26.67,346202.0
2023-11-14 09:40:00,28.43,28.44,28.35,28.36,92761.0,26.67,26.6793,26.5949,26.6043,92761.0
2023-11-14 09:50:00,28.36,28.44,28.35,28.43,92388.0,26.6043,26.6793,26.5949,26.67,92388.0
2023-11-14 10:00:00,28.43,28.52,28.42,28.44,187289.0,26.67,26.7544,26.6606,26.6793,187289.0
2023-11-14 10:10:00,28.45,28.45,28.36,28.39,111886.0,26.6887,26.6887,26.6043,26.6324,111886.0
2023-11-14 10:20:00,28.4,28.46,28.39,28.45,88475.0,26.6418,26.6981,26.6324,26.6887,88475.0
2023-11-14 10:30:00,28.45,28.47,28.36,28.4,140164.0,26.6887,26.7075,26.6043,26.6418,140164.0
2023-11-14 10:40:00,28.4,28.47,28.39,28.45,72829.0,26.6418,26.7075,26.6324,26.6887,72829.0
2023-11-14 10:50:00,28.45,28.49,28.43,28.47,93070.0,26.6887,26.7262,26.67,26.7075,93070.0
2023-11-14 11:00:00,28.47,28.52,28.46,28.46,89398.0,26.7075,26.7544,26.6981,26.6981,89398.0
2023-11-14 11:10:00,28.46,28.5,28.46,28.46,73794.0,26.6981,26.7356,26.6981,26.6981,73794.0
2023-11-14 11:20:00,28.46,28.47,28.43,28.46,61616.0,26.6981,26.7075,26.67,26.6981,61616.0
2023-11-14 11:30:00,28.46,28.47,28.4,28.41,63301.0,26.6981,26.7075,26.6418,26.6512,63301.0
2023-11-14 11:40:00,28.41,28.42,28.36,28.37,59348.0,26.6512,26.6606,26.6043,26.6137,59348.0
2023-11-14 11:50:00,28.37,28.39,28.35,28.38,49129.0,26.6137,26.6324,26.5949,26.6231,49129.0
2023-11-14 12:00:00,28.38,28.38,28.31,28.31,68615.0,26.6231,26.6231,26.5574,26.5574,68615.0
2023-11-14 12:10:00,28.32,28.34,28.29,28.29,90522.0,26.5668,26.5855,26.5386,26.5386,90522.0
2023-11-14 12:20:00,28.29,28.33,28.27,28.32,63640.0,26.5386,26.5761,26.5199,26.5668,63640.0
2023-11-14 12:30:00,28.32,28.38,28.31,28.37,63854.0,26.5668,26.6231,26.5574,26.6137,63854.0
2023-11-14 12:40:00,28.37,28.37,28.33,28.36,49961.0,26.6137,26.6137,26.5761,26.6043,49961.0
2023-11-14 12:50:00,28.37,28.37,28.34,28.37,28457.0,26.6137,26.6137,26.5855,26.6137,28457.0
2023-11-14 13:00:00,28.37,28.37,28.34,28.34,55596.0,26.6137,26.6137,26.5855,26.5855,55596.0
2023-11-14 13:10:00,28.34,28.34,28.31,28.33,46158.0,26.5855,26.5855,26.5574,26.5761,46158.0
2023-11-14 13:20:00,28.33,28.34,28.31,28.33,56449.0,26.5761,26.5855,26.5574,26.5761,56449.0
2023-11-14 13:30:00,28.34,28.37,28.34,28.36,42197.0,26.5855,26.6137,26.5855,26.6043,42197.0
2023-11-14 13:40:00,28.36,28.39,28.35,28.38,316338.0,26.6043,26.6324,26.5949,26.6231,316338.0
2023-11-14 13:50:00,28.38,28.4,28.33,28.34,87698.0,26.6231,26.6418,26.5761,26.5855,87698.0
2023-11-14 14:00:00,28.33,28.33,28.26,28.3,93054.0,26.5761,26.5761,26.5105,26.548,93054.0
2023-11-14 14:10:00,28.3,28.35,28.27,28.34,109523.0,26.548,26.5949,26.5199,26.5855,109523.0
2023-11-14 14:20:00,28.34,28.35,28.31,28.33,108566.0,26.5855,26.5949,26.5574,26.5761,108566.0
2023-11-14 14:30:00,28.33,28.4,28.33,28.36,75704.0,26.5761,26.6418,26.5761,26.6043,75704.0
2023-11-14 14:40:00,28.36,28.38,28.33,28.35,135891.0,26.6043,26.6231,26.5761,26.5949,135891.0
2023-11-14 14:50:00,28.35,28.37,28.34,28.37,49552.0,26.5949,26.6137,26.5855,26.6137,49552.0
2023-11-14 15:00:00,28.37,28.4,28.36,28.38,156577.0,26.6137,26.6418,26.6043,26.6231,156577.0
2023-11-14 15:10:00,28.38,28.42,28.37,28.42,89376.0,26.6231,26.6606,26.6137,26.6606,89376.0
2023-11-14 15:20:00,28.41,28.41,28.33,28.36,203736.0,26.6512,26.6512,26.5761,26.6043,203736.0
2023-11-14 15:30:00,28.36,28.39,28.33,28.36,228008.0,26.6043,26.6324,26.5761,26.6043,228008.0
2023-11-14 15:40:00,28.35,28.36,28.27,28.29,324023.0,26.5949,26.6043,26.5199,26.5386,324023.0
2023-11-14 15:50:00,28.29,28.3,28.24,28.27,943314.0,26.5386,26.548,26.4917,26.5199,943314.0
2023-11-15 09:30:00,28.29,28.43,28.25,28.42,353950.0,26.5386,26.67,26.5011,26.6606,353950.0
2023-11-15 09:40:00,28.42,28.53,28.41,28.51,95383.0,26.6606,26.7638,26.6512,26.745,95383.0
2023-11-15 09:50:00,28.51,28.57,28.49,28.54,140116.0,26.745,26.8013,26.7262,26.7731,140116.0
2023-11-15 10:00:00,28.54,28.7,28.53,28.7,166358.0,26.7731,26.9232,26.7638,26.9232,166358.0
2023-11-15 10:10:00,28.7,28.84,28.66,28.78,301734.0,26.9232,27.0546,26.8857,26.9983,301734.0
2023-11-15 10:20:00,28.78,28.86,28.76,28.78,233081.0,26.9983,27.0733,26.9795,26.9983,233081.0
2023-11-15 10:30:00,28.78,28.82,28.68,28.72,647031.0,26.9983,27.0358,26.9045,26.942,647031.0
2023-11-15 10:40:00,28.73,28.74,28.64,28.65,132608.0,26.9514,26.9608,26.867,26.8763,132608.0
2023-11-15 10:50:00,28.65,28.72,28.64,28.68,91694.0,26.8763,26.942,26.867,26.9045,91694.0
2023-11-15 11:00:00,28.69,28.72,28.65,28.68,122989.0,26.9139,26.942,26.8763,26.9045,122989.0
2023-11-15 11:10:00,28.68,28.71,28.63,28.66,102814.0,26.9045,26.9326,26.8576,26.8857,102814.0
2023-11-15 11:20:00,28.66,28.73,28.65,28.72,76337.0,26.8857,26.9514,26.8763,26.942,76337.0
2023-11-15 11:30:00,28.73,28.73,28.6,28.62,79595.0,26.9514,26.9514,26.8294,26.8482,79595.0
2023-11-15 11:40:00,28.62,28.64,28.57,28.64,54618.0,26.8482,26.867,26.8013,26.867,54618.0
2023-11-15 11:50:00,28.63,28.64,28.59,28.61,84251.0,26.8576,26.867,26.8201,26.8388,84251.0
2023-11-15 12:00:00,28.62,28.63,28.58,28.59,83779.0,26.8482,26.8576,26.8107,26.8201,83779.0
2023-11-15 12:10:00,28.6,28.62,28.57,28.59,52565.0,26.8294,26.8482,26.8013,26.8201,52565.0
2023-11-15 12:20:00,28.59,28.64,28.58,28.63,55559.0,26.8201,26.867,26.8107,26.8576,55559.0
2023-11-15 12:30:00,28.63,28.66,28.61,28.64,73446.0,26.8576,26.8857,26.8388,26.867,73446.0
2023-11-15 12:40:00,28.64,28.64,28.6,28.62,63449.0,26.867,26.867,26.8294,26.8482,63449.0
2023-11-15 12:50:00,28.62,28.62,28.53,28.55,141549.0,26.8482,26.8482,26.7638,26.7825,141549.0
2023-11-15 13:00:00,28.54,28.57,28.5,28.51,78375.0,26.7731,26.8013,26.7356,26.745,78375.0
2023-11-15 13:10:00,28.52,28.53,28.48,28.53,79641.0,26.7544,26.7638,26.7169,26.7638,79641.0
2023-11-15 13:20:00,28.53,28.56,28.51,28.53,81531.0,26.7638,26.7919,26.745,26.7638,81531.0
2023-11-15 13:30:00,28.53,28.58,28.51,28.58,70575.0,26.7638,26.8107,26.745,26.8107,70575.0
2023-11-15 13:40:00,28.58,28.61,28.57,28.6,69250.0,26.8107,26.8388,26.8013,26.8294,69250.0
2023-11-15 13:50:00,28.6,28.6,28.57,28.59,75308.0,26.8294,26.8294,26.8013,26.8201,75308.0
2023-11-15 14:00:00,28.59,28.62,28.58,28.61,73444.0,26.8201,26.8482,26.8107,26.8388,73444.0
2023-11-15 14:10:00,28.61,28.61,28.53,28.54,55082.0,26.8388,26.8388,26.7638,26.7731,55082.0
2023-11-15 14:20:00,28.54,28.59,28.52,28.59,76249.0,26.7731,26.8201,26.7544,26.8201,76249.0
2023-11-15 14:30:00,28.59,28.63,28.57,28.58,209266.0,26.8201,26.8576,26.8013,26.8107,209266.0
2023-11-15 14:40:00,28.58,28.59,28.54,28.55,55632.0,26.8107,26.8201,26.7731,26.7825,55632.0
2023-11-15 14:50:00,28.54,28.55,28.53,28.55,89470.0,26.7731,26.7825,26.7638,26.7825,89470.0
2023-11-15 15:00:00,28.55,28.59,28.54,28.58,168448.0,26.7825,26.8201,26.7731,26.8107,168448.0
2023-11-15 15:10:00,28.58,28.62,28.57,28.6,229793.0,26.8107,26.8482,26.8013,26.8294,229793.0
2023-11-15 15:20:00,28.6,28.62,28.57,28.58,90322.0,26.8294,26.8482,26.8013,26.8107,90322.0
2023-11-15 15:30:00,28.58,28.59,28.55,28.55,105901.0,26.8107,26.8201,26.7825,26.7825,105901.0
2023-11-15 15:40:00,28.55,28.56,28.49,28.5,262205.0,26.7825,26.7919,26.7262,26.7356,262205.0
2023-11-15 15:50:00,28.5,28.5,28.44,28.47,802798.0,26.7356,26.7356,26.6793,26.7075,802798.0
2023-11-16 09:30:00,28.47,28.55,28.41,28.54,300509.0,26.7075,26.7825,26.6512,26.7731,300509.0
2023-11-16 09:40:00,28.54,28.59,28.44,28.51,144972.0,26.7731,26.8201,26.6793,26.745,144972.0
2023-11-16 09:50:00,28.52,28.53,28.44,28.49,79604.0,26.7544,26.7638,26.6793,26.7262,79604.0
2023-11-16 10:00:00,28.49,28.51,28.43,28.47,135022.0,26.7262,26.745,26.67,26.7075,135022.0
2023-11-16 10:10:00,28.46,28.47,28.35,28.37,192865.0,26.6981,26.7075,26.5949,26.6137,192865.0
2023-11-16 10:20:00,28.36,28.43,28.34,28.42,139288.0,26.6043,26.67,26.5855,26.6606,139288.0
2023-11-16 10:30:00,28.43,28.43,28.32,28.39,104447.0,26.67,26.67,26.5668,26.6324,104447.0
2023-11-16 10:40:00,28.4,28.4,28.34,28.36,231731.0,26.6418,26.6418,26.5855,26.6043,231731.0
2023-11-16 10:50:00,28.35,28.38,28.3,28.32,270876.0,26.5949,26.6231,26.548,26.5668,270876.0
2023-11-16 11:00:00,28.33,28.34,28.23,28.25,179084.0,26.5761,26.5855,26.4823,26.5011,179084.0
2023-11-16 11:10:00,28.24,28.25,28.16,28.17,130598.0,26.4917,26.5011,26.4167,26.4261,130598.0
2023-11-16 11:20:00,28.17,28.18,28.14,28.16,80264.0,26.4261,26.4354,26.3979,26.4167,80264.0
2023-11-16 11:30:00,28.17,28.17,28.05,28.05,135606.0,26.4261,26.4261,26.3135,26.3135,135606.0
2023-11-16 11:40:00,28.06,28.06,28.0,28.03,132991.0,26.3229,26.3229,26.2666,26.2947,132991.0
2023-11-16 11:50:00,28.03,28.03,27.94,27.96,138114.0,26.2947,26.2947,26.2103,26.2291,138114.0
2023-11-16 12:00:00,27.96,27.99,27.93,27.94,166579.0,26.2291,26.2572,26.2009,26.2103,166579.0
2023-11-16 12:10:00,27.95,28.0,27.93,27.98,128484.0,26.2197,26.2666,26.2009,26.2478,128484.0
2023-11-16 12:20:00,27.98,28.02,27.98,28.01,75877.0,26.2478,26.2853,26.2478,26.276,75877.0
2023-11-16 12:30:00,28.01,28.1,28.0,28.1,72273.0,26.276,26.3604,26.2666,26.3604,72273.0
2023-11-16 12:40:00,28.1,28.14,28.08,28.09,61603.0,26.3604,26.3979,26.3416,26.351,61603.0
2023-11-16 12:50:00,28.08,28.12,28.08,28.12,61148.0,26.3416,26.3791,26.3416,26.3791,61148.0
2023-11-16 13:00:00,28.12,28.12,28.04,28.04,86810.0,26.3791,26.3791,26.3041,26.3041,86810.0
2023-11-16 13:10:00,28.04,28.07,28.04,28.07,113323.0,26.3041,26.3322,26.3041,26.3322,113323.0
2023-11-16 13:20:00,28.06,28.16,28.04,28.14,73680.0,26.3229,26.4167,26.3041,26.3979,73680.0
2023-11-16 13:30:00,28.14,28.17,28.11,28.17,97630.0,26.3979,26.4261,26.3698,26.4261,97630.0
2023-11-16 13:40:00,28.17,28.17,28.1,28.11,67578.0,26.4261,26.4261,26.3604,26.3698,67578.0
2023-11-16 13:50:00,28.1,28.15,28.1,28.15,67862.0,26.3604,26.4073,26.3604,26.4073,67862.0
2023-11-16 14:00:00,28.15,28.22,28.14,28.21,67983.0,26.4073,26.473,26.3979,26.4636,67983.0
2023-11-16 14:10:00,28.21,28.22,28.18,28.19,67819.0,26.4636,26.473,26.4354,26.4448,67819.0
2023-11-16 14:20:00,28.19,28.19,28.14,28.16,53402.0,26.4448,26.4448,26.3979,26.4167,53402.0
2023-11-16 14:30:00,28.16,28.2,28.16,28.18,74349.0,26.4167,26.4542,26.4167,26.4354,74349.0
2023-11-16 14:40:00,28.18,28.23,28.18,28.21,104503.0,26.4354,26.4823,26.4354,26.4636,104503.0
2023-11-16 14:50:00,28.22,28.22,28.16,28.19,68424.0,26.473,26.473,26.4167,26.4448,68424.0
2023-11-16 15:00:00,28.18,28.18,28.15,28.16,71302.0,26.4354,26.4354,26.4073,26.4167,71302.0
2023-11-16 15:10:00,28.16,28.18,28.14,28.16,75284.0,26.4167,26.4354,26.3979,26.4167,75284.0
2023-11-16 15:20:00,28.16,28.17,28.07,28.09,412039.0,26.4167,26.4261,26.3322,26.351,412039.0
2023-11-16 15:30:00,28.09,28.17,28.08,28.14,271895.0,26.351,26.4261,26.3416,26.3979,271895.0
2023-11-16 15:40:00,28.14,28.19,28.14,28.17,383502.0,26.3979,26.4448,26.3979,26.4261,383502.0
2023-11-16 15:50:00,28.17,28.21,28.15,28.2,1317915.0,26.4261,26.4636,26.4073,26.4542,1317915.0
2023-11-17 09:30:00,28.35,28.37,28.27,28.32,230705.0,26.5949,26.6137,26.5199,26.5668,230705.0
2023-11-17 09:40:00,28.32,28.35,28.25,28.34,66077.0,26.5668,26.5949,26.5011,26.5855,66077.0
2023-11-17 09:50:00,28.34,28.37,28.29,28.36,46953.0,26.5855,26.6137,26.5386,26.6043,46953.0
2023-11-17 10:00:00,28.37,28.39,28.32,28.34,62433.0,26.6137,26.6324,26.5668,26.5855,62433.0
2023-11-17 10:10:00,28.34,28.35,28.29,28.33,61316.0,26.5855,26.5949,26.5386,26.5761,61316.0
2023-11-17 10:20:00,28.33,28.34,28.29,28.3,42888.0,26.5761,26.5855,26.5386,26.548,42888.0
2023-11-17 10:30:00,28.3,28.31,28.22,28.23,70337.0,26.548,26.5574,26.473,26.4823,70337.0
2023-11-17 10:40:00,28.22,28.27,28.2,28.26,63669.0,26.473,26.5199,26.4542,26.5105,63669.0
2023-11-17 10:50:00,28.26,28.27,28.22,28.22,143613.0,26.5105,26.5199,26.473,26.473,143613.0
2023-11-17 11:00:00,28.23,28.23,28.14,28.21,157220.0,26.4823,26.4823,26.3979,26.4636,157220.0
2023-11-17 11:10:00,28.21,28.21,28.15,28.15,51638.0,26.4636,26.4636,26.4073,26.4073,51638.0
2023-11-17 11:20:00,28.16,28.17,28.11,28.12,41370.0,26.4167,26.4261,26.3698,26.3791,41370.0
2023-11-17 11:30:00,28.12,28.17,28.1,28.15,61806.0,26.3791,26.4261,26.3604,26.4073,61806.0
2023-11-17 11:40:00,28.15,28.16,28.13,28.14,59406.0,26.4073,26.4167,26.3885,26.3979,59406.0
2023-11-17 11:50:00,28.15,28.17,28.13,28.17,32544.0,26.4073,26.4261,26.3885,26.4261,32544.0
2023-11-17 12:00:00,28.16,28.18,28.13,28.17,76249.0,26.4167,26.4354,26.3885,26.4261,76249.0
2023-11-17 12:10:00,28.17,28.18,28.14,28.14,47893.0,26.4261,26.4354,26.3979,26.3979,47893.0
2023-11-17 12:20:00,28.14,28.15,28.11,28.12,47599.0,26.3979,26.4073,26.3698,26.3791,47599.0
2023-11-17 12:30:00,28.12,28.14,28.11,28.14,27809.0,26.3791,26.3979,26.3698,26.3979,27809.0
2023-11-17 12:40:00,28.14,28.17,28.13,28.16,49891.0,26.3979,26.4261,26.3885,26.4167,49891.0
2023-11-17 12:50:00,28.17,28.2,28.14,28.19,226676.0,26.4261,26.4542,26.3979,26.4448,226676.0
2023-11-17 13:00:00,28.19,28.19,28.13,28.17,153265.0,26.4448,26.4448,26.3885,26.4261,153265.0
2023-11-17 13:10:00,28.16,28.23,28.15,28.2,107311.0,26.4167,26.4823,26.4073,26.4542,107311.0
2023-11-17 13:20:00,28.2,28.23,28.2,28.2,53337.0,26.4542,26.4823,26.4542,26.4542,53337.0
2023-11-17 13:30:00,28.21,28.23,28.2,28.21,42665.0,26.4636,26.4823,26.4542,26.4636,42665.0
2023-11-17 13:40:00,28.21,28.24,28.21,28.23,51457.0,26.4636,26.4917,26.4636,26.4823,51457.0
2023-11-17 13:50:00,28.23,28.26,28.21,28.25,81878.0,26.4823,26.5105,26.4636,26.5011,81878.0
2023-11-17 14:00:00,28.25,28.27,28.24,28.25,45108.0,26.5011,26.5199,26.4917,26.5011,45108.0
2023-11-17 14:10:00,28.26,28.26,28.22,28.23,77219.0,26.5105,26.5105,26.473,26.4823,77219.0
2023-11-17 14:20:00,28.23,28.25,28.17,28.18,113426.0,26.4823,26.5011,26.4261,26.4354,113426.0
2023-11-17 14:30:00,28.18,28.19,28.15,28.16,100548.0,26.4354,26.4448,26.4073,26.4167,100548.0
2023-11-17 14:40:00,28.16,28.25,28.15,28.23,107932.0,26.4167,26.5011,26.4073,26.4823,107932.0
2023-11-17 14:50:00,28.23,28.25,28.22,28.25,69919.0,26.4823,26.5011,26.473,26.5011,69919.0
2023-11-17 15:00:00,28.25,28.25,28.21,28.25,105235.0,26.5011,26.5011,26.4636,26.5011,105235.0
2023-11-17 15:10:00,28.24,28.27,28.22,28.27,638911.0,26.4917,26.5199,26.473,26.5199,638911.0
2023-11-17 15:20:00,28.27,28.33,28.26,28.28,515262.0,26.5199,26.5761,26.5105,26.5292,515262.0
2023-11-17 15:30:00,28.28,28.28,28.21,28.21,247144.0,26.5292,26.5292,26.4636,26.4636,247144.0
2023-11-17 15:40:00,28.21,28.24,28.2,28.21,378583.0,26.4636,26.4917,26.4542,26.4636,378583.0
2023-11-17 15:50:00,28.21,28.32,28.21,28.3,1053837.0,26.4636,26.5668,26.4636,26.548,1053837.0
2023-11-20 09:30:00,28.08,28.21,27.96,28.21,242780.0,26.3416,26.4636,26.2291,26.4636,242780.0
2023-11-20 09:40:00,28.21,28.25,28.09,28.11,110293.0,26.4636,26.5011,26.351,26.3698,110293.0
2023-11-20 09:50:00,28.1,28.11,28.03,28.05,195358.0,26.3604,26.3698,26.2947,26.3135,195358.0
2023-11-20 10:00:00,28.05,28.09,28.0,28.07,138153.0,26.3135,26.351,26.2666,26.3322,138153.0
2023-11-20 10:10:00,28.07,28.13,28.06,28.09,143876.0,26.3322,26.3885,26.3229,26.351,143876.0
2023-11-20 10:20:00,28.09,28.09,28.01,28.03,159674.0,26.351,26.351,26.276,26.2947,159674.0
2023-11-20 10:30:00,28.03,28.07,28.0,28.06,111920.0,26.2947,26.3322,26.2666,26.3229,111920.0
2023-11-20 10:40:00,28.07,28.11,28.04,28.1,85091.0,26.3322,26.3698,26.3041,26.3604,85091.0
2023-11-20 10:50:00,28.09,28.1,28.01,28.02,182236.0,26.351,26.3604,26.276,26.2853,182236.0
2023-11-20 11:00:00,28.02,28.03,27.97,27.98,135532.0,26.2853,26.2947,26.2384,26.2478,135532.0
2023-11-20 11:10:00,27.97,27.99,27.96,27.96,87501.0,26.2384,26.2572,26.2291,26.2291,87501.0
2023-11-20 11:20:00,27.96,27.97,27.93,27.93,128580.0,26.2291,26.2384,26.2009,26.2009,128580.0
2023-11-20 11:30:00,27.94,27.98,27.91,27.96,194887.0,26.2103,26.2478,26.1821,26.2291,194887.0
2023-11-20 11:40:00,27.96,27.96,27.93,27.94,101597.0,26.2291,26.2291,26.2009,26.2103,101597.0
2023-11-20 11:50:00,27.94,27.99,27.93,27.96,103654.0,26.2103,26.2572,26.2009,26.2291,103654.0
2023-11-20 12:00:00,27.96,27.97,27.92,27.94,115384.0,26.2291,26.2384,26.1915,26.2103,115384.0
2023-11-20 12:10:00,27.94,27.95,27.88,27.89,143179.0,26.2103,26.2197,26.154,26.1634,143179.0
2023-11-20 12:20:00,27.89,27.93,27.89,27.9,99812.0,26.1634,26.2009,26.1634,26.1728,99812.0
2023-11-20 12:30:00,27.91,27.91,27.85,27.88,104901.0,26.1821,26.1821,26.1259,26.154,104901.0
2023-11-20 12:40:00,27.88,27.92,27.87,27.91,95692.0,26.154,26.1915,26.1446,26.1821,95692.0
2023-11-20 12:50:00,27.91,27.93,27.89,27.93,63390.0,26.1821,26.2009,26.1634,26.2009,63390.0
2023-11-20 13:00:00,27.93,28.01,27.92,28.0,105755.0,26.2009,26.276,26.1915,26.2666,105755.0
2023-11-20 13:10:00,27.99,28.02,27.97,28.01,102074.0,26.2572,26.2853,26.2384,26.276,102074.0
2023-11-20 13:20:00,28.01,28.05,28.0,28.03,128474.0,26.276,26.3135,26.2666,26.2947,128474.0
2023-11-20 13:30:00,28.03,28.04,28.01,28.04,45082.0,26.2947,26.3041,26.276,26.3041,45082.0
2023-11-20 13:40:00,28.04,28.08,28.02,28.08,68703.0,26.3041,26.3416,26.2853,26.3416,68703.0
2023-11-20 13:50:00,28.08,28.11,28.07,28.1,94059.0,26.3416,26.3698,26.3322,26.3604,94059.0
2023-11-20 14:00:00,28.1,28.1,28.06,28.07,97197.0,26.3604,26.3604,26.3229,26.3322,97197.0
2023-11-20 14:10:00,28.07,28.07,28.02,28.03,69095.0,26.3322,26.3322,26.2853,26.2947,69095.0
2023-11-20 14:20:00,28.03,28.04,28.01,28.03,65660.0,26.2947,26.3041,26.276,26.2947,65660.0
2023-11-20 14:30:00,28.02,28.06,28.0,28.05,63188.0,26.2853,26.3229,26.2666,26.3135,63188.0
2023-11-20 14:40:00,28.05,28.08,28.04,28.06,66340.0,26.3135,26.3416,26.3041,26.3229,66340.0
2023-11-20 14:50:00,28.05,28.06,28.01,28.02,78008.0,26.3135,26.3229,26.276,26.2853,78008.0
2023-11-20 15:00:00,28.01,28.03,27.99,28.0,200970.0,26.276,26.2947,26.2572,26.2666,200970.0
2023-11-20 15:10:00,27.99,28.03,27.98,28.01,185017.0,26.2572,26.2947,26.2478,26.276,185017.0
2023-11-20 15:20:00,28.0,28.02,27.97,28.02,227213.0,26.2666,26.2853,26.2384,26.2853,227213.0
2023-11-20 15:30:00,28.01,28.02,27.96,27.99,222946.0,26.276,26.2853,26.2291,26.2572,222946.0
2023-11-20 15:40:00,27.98,28.01,27.93,27.96,423069.0,26.2478,26.276,26.2009,26.2291,423069.0
2023-11-20 15:50:00,27.97,27.99,27.91,27.98,1448640.0,26.2384,26.2572,26.1821,26.2478,1448640.0
2023-11-21 09:30:00,28.06,28.11,27.76,27.79,237644.0,26.3229,26.3698,26.0414,26.0696,237644.0
2023-11-21 09:40:00,27.8,27.86,27.78,27.78,178921.0,26.079,26.1352,26.0602,26.0602,178921.0
2023-11-21 09:50:00,27.79,27.85,27.78,27.81,136670.0,26.0696,26.1259,26.0602,26.0883,136670.0
2023-11-21 10:00:00,27.82,27.88,27.74,27.79,448864.0,26.0977,26.154,26.0227,26.0696,448864.0
2023-11-21 10:10:00,27.79,27.89,27.77,27.88,325085.0,26.0696,26.1634,26.0508,26.154,325085.0
2023-11-21 10:20:00,27.89,27.89,27.79,27.87,177002.0,26.1634,26.1634,26.0696,26.1446,177002.0
2023-11-21 10:30:00,27.87,27.87,27.83,27.85,108465.0,26.1446,26.1446,26.1071,26.1259,108465.0
2023-11-21 10:40:00,27.84,27.86,27.8,27.85,127441.0,26.1165,26.1352,26.079,26.1259,127441.0
2023-11-21 10:50:00,27.84,27.87,27.81,27.85,134562.0,26.1165,26.1446,26.0883,26.1259,134562.0
2023-11-21 11:00:00,27.85,27.87,27.81,27.82,94750.0,26.1259,26.1446,26.0883,26.0977,94750.0
2023-11-21 11:10:00,27.82,27.85,27.78,27.8,212205.0,26.0977,26.1259,26.0602,26.079,212205.0
2023-11-21 11:20:00,27.8,27.83,27.79,27.8,127347.0,26.079,26.1071,26.0696,26.079,127347.0
2023-11-21 11:30:00,27.8,27.8,27.73,27.74,157300.0,26.079,26.079,26.0133,26.0227,157300.0
2023-11-21 11:40:00,27.73,27.74,27.66,27.69,149382.0,26.0133,26.0227,25.9476,25.9758,149382.0
2023-11-21 11:50:00,27.69,27.76,27.67,27.74,106660.0,25.9758,26.0414,25.957,26.0227,106660.0
2023-11-21 12:00:00,27.74,27.75,27.7,27.74,94752.0,26.0227,26.0321,25.9851,26.0227,94752.0
2023-11-21 12:10:00,27.74,27.77,27.72,27.76,105723.0,26.0227,26.0508,26.0039,26.0414,105723.0
2023-11-21 12:20:00,27.76,27.77,27.72,27.76,101508.0,26.0414,26.0508,26.0039,26.0414,101508.0
2023-11-21 12:30:00,27.76,27.81,27.75,27.78,89165.0,26.0414,26.0883,26.0321,26.0602,89165.0
2023-11-21 12:40:00,27.77,27.8,27.76,27.8,59067.0,26.0508,26.079,26.0414,26.079,59067.0
2023-11-21 12:50:00,27.8,27.82,27.78,27.8,114289.0,26.079,26.0977,26.0602,26.079,114289.0
2023-11-21 13:00:00,27.8,27.81,27.73,27.75,158053.0,26.079,26.0883,26.0133,26.0321,158053.0
2023-11-21 13:10:00,27.76,27.8,27.74,27.8,146401.0,26.0414,26.079,26.0227,26.079,146401.0
2023-11-21 13:20:00,27.8,27.8,27.69,27.78,542978.0,26.079,26.079,25.9758,26.0602,542978.0
2023-11-21 13:30:00,27.78,27.85,27.77,27.85,174970.0,26.0602,26.1259,26.0508,26.1259,174970.0
2023-11-21 13:40:00,27.85,27.85,27.8,27.82,138932.0,26.1259,26.1259,26.079,26.0977,138932.0
2023-11-21 13:50:00,27.83,27.84,27.76,27.77,147491.0,26.1071,26.1165,26.0414,26.0508,147491.0
2023-11-21 14:00:00,27.77,27.81,27.75,27.77,118052.0,26.0508,26.0883,26.0321,26.0508,118052.0
2023-11-21 14:10:00,27.77,27.8,27.75,27.76,140767.0,26.0508,26.079,26.0321,26.0414,140767.0
2023-11-21 14:20:00,27.76,27.84,27.75,27.83,151657.0,26.0414,26.1165,26.0321,26.1071,151657.0
2023-11-21 14:30:00,27.83,27.86,27.77,27.78,514534.0,26.1071,26.1352,26.0508,26.0602,514534.0
2023-11-21 14:40:00,27.79,27.8,27.72,27.75,446090.0,26.0696,26.079,26.0039,26.0321,446090.0
2023-11-21 14:50:00,27.75,27.81,27.74,27.8,237362.0,26.0321,26.0883,26.0227,26.079,237362.0
2023-11-21 15:00:00,27.81,27.82,27.78,27.78,176878.0,26.0883,26.0977,26.0602,26.0602,176878.0
2023-11-21 15:10:00,27.79,27.81,27.75,27.78,247246.0,26.0696,26.0883,26.0321,26.0602,247246.0
2023-11-21 15:20:00,27.78,27.8,27.69,27.71,537927.0,26.0602,26.079,25.9758,25.9945,537927.0
2023-11-21 15:30:00,27.71,27.78,27.68,27.76,433808.0,25.9945,26.0602,25.9664,26.0414,433808.0
2023-11-21 15:40:00,27.75,27.84,27.74,27.83,472289.0,26.0321,26.1165,26.0227,26.1071,472289.0
2023-11-21 15:50:00,27.84,27.88,27.79,27.85,1657543.0,26.1165,26.154,26.0696,26.1259,1657543.0
2023-11-22 09:30:00,28.46,29.25,27.89,28.89,1430998.0,26.6981,27.4392,26.1634,27.1015,1430998.0
2023-11-22 09:40:00,28.89,29.3,28.86,29.13,1115228.0,27.1015,27.4861,27.0733,27.3266,1115228.0
2023-11-22 09:50:00,29.12,29.15,28.75,28.91,502070.0,27.3172,27.3454,26.9701,27.1202,502070.0
2023-11-22 10:00:00,28.91,29.21,28.91,29.05,397600.0,27.1202,27.4017,27.1202,27.2516,397600.0
2023-11-22 10:10:00,29.05,29.25,29.0,29.01,554740.0,27.2516,27.4392,27.2047,27.2141,554740.0
2023-11-22 10:20:00,29.01,29.25,28.99,29.23,426899.0,27.2141,27.4392,27.1953,27.4204,426899.0
2023-11-22 10:30:00,29.23,29.28,28.82,28.88,506995.0,27.4204,27.4673,27.0358,27.0921,506995.0
2023-11-22 10:40:00,28.88,29.11,28.83,29.1,497590.0,27.0921,27.3079,27.0452,27.2985,497590.0
2023-11-22 10:50:00,29.1,29.1,28.96,29.01,204025.0,27.2985,27.2985,27.1671,27.2141,204025.0
2023-11-22 11:00:00,29.01,29.01,28.8,28.92,305821.0,27.2141,27.2141,27.0171,27.1296,305821.0
2023-11-22 11:10:00,28.91,28.91,28.63,28.65,504522.0,27.1202,27.1202,26.8576,26.8763,504522.0
2023-11-22 11:20:00,28.65,28.72,28.57,28.61,185617.0,26.8763,26.942,26.8013,26.8388,185617.0
2023-11-22 11:30:00,28.62,28.68,28.54,28.65,213186.0,26.8482,26.9045,26.7731,26.8763,213186.0
2023-11-22 11:40:00,28.65,28.65,28.55,28.6,170707.0,26.8763,26.8763,26.7825,26.8294,170707.0
2023-11-22 11:50:00,28.6,28.71,28.57,28.71,140728.0,26.8294,26.9326,26.8013,26.9326,140728.0
2023-11-22 12:00:00,28.71,28.76,28.66,28.71,139007.0,26.9326,26.9795,26.8857,26.9326,139007.0
2023-11-22 12:10:00,28.71,28.71,28.61,28.65,131995.0,26.9326,26.9326,26.8388,26.8763,131995.0
2023-11-22 12:20:00,28.65,28.71,28.64,28.71,72792.0,26.8763,26.9326,26.867,26.9326,72792.0
2023-11-22 12:30:00,28.71,28.71,28.63,28.66,120246.0,26.9326,26.9326,26.8576,26.8857,120246.0
2023-11-22 12:40:00,28.66,28.68,28.54,28.54,131052.0,26.8857,26.9045,26.7731,26.7731,131052.0
2023-11-22 12:50:00,28.54,28.64,28.53,28.64,108084.0,26.7731,26.867,26.7638,26.867,108084.0
2023-11-22 13:00:00,28.65,28.7,28.65,28.67,102185.0,26.8763,26.9232,26.8763,26.8951,102185.0
2023-11-22 13:10:00,28.68,28.69,28.61,28.66,123843.0,26.9045,26.9139,26.8388,26.8857,123843.0
2023-11-22 13:20:00,28.66,28.7,28.65,28.67,135090.0,26.8857,26.9232,26.8763,26.8951,135090.0
2023-11-22 13:30:00,28.67,28.68,28.6,28.67,128002.0,26.8951,26.9045,26.8294,26.8951,128002.0
2023-11-22 13:40:00,28.68,28.71,28.66,28.71,105000.0,26.9045,26.9326,26.8857,26.9326,105000.0
2023-11-22 13:50:00,28.7,28.7,28.64,28.66,97242.0,26.9232,26.9232,26.867,26.8857,97242.0
2023-11-22 14:00:00,28.66,28.72,28.62,28.63,276398.0,26.8857,26.942,26.8482,26.8576,276398.0
2023-11-22 14:10:00,28.63,28.64,28.55,28.61,156455.0,26.8576,26.867,26.7825,26.8388,156455.0
2023-11-22 14:20:00,28.61,28.61,28.54,28.6,131650.0,26.8388,26.8388,26.7731,26.8294,131650.0
2023-11-22 14:30:00,28.6,28.6,28.46,28.49,125232.0,26.8294,26.8294,26.6981,26.7262,125232.0
2023-11-22 14:40:00,28.49,28.53,28.47,28.49,90467.0,26.7262,26.7638,26.7075,26.7262,90467.0
2023-11-22 14:50:00,28.49,28.55,28.48,28.53,134688.0,26.7262,26.7825,26.7169,26.7638,134688.0
2023-11-22 15:00:00,28.53,28.56,28.5,28.51,161806.0,26.7638,26.7919,26.7356,26.745,161806.0
2023-11-22 15:10:00,28.51,28.6,28.49,28.57,275255.0,26.745,26.8294,26.7262,26.8013,275255.0
2023-11-22 15:20:00,28.57,28.63,28.52,28.62,213144.0,26.8013,26.8576,26.7544,26.8482,213144.0
2023-11-22 15:30:00,28.62,28.69,28.58,28.68,402104.0,26.8482,26.9139,26.8107,26.9045,402104.0
2023-11-22 15:40:00,28.68,28.71,28.65,28.68,460613.0,26.9045,26.9326,26.8763,26.9045,460613.0
2023-11-22 15:50:00,28.67,28.72,28.61,28.64,1489442.0,26.8951,26.942,26.8388,26.867,1489442.0
2023-11-24 09:30:00,28.54,28.83,28.44,28.82,332852.0,26.7731,27.0452,26.6793,27.0358,332852.0
2023-11-24 09:40:00,28.82,28.82,28.56,28.57,164224.0,27.0358,27.0358,26.7919,26.8013,164224.0
2023-11-24 09:50:00,28.58,28.61,28.51,28.59,70642.0,26.8107,26.8388,26.745,26.8201,70642.0
2023-11-24 10:00:00,28.59,28.76,28.58,28.65,205249.0,26.8201,26.9795,26.8107,26.8763,205249.0
2023-11-24 10:10:00,28.64,28.78,28.62,28.78,109808.0,26.867,26.9983,26.8482,26.9983,109808.0
2023-11-24 10:20:00,28.78,28.78,28.6,28.62,144999.0,26.9983,26.9983,26.8294,26.8482,144999.0
2023-11-24 10:30:00,28.62,28.63,28.5,28.54,170895.0,26.8482,26.8576,26.7356,26.7731,170895.0
2023-11-24 10:40:00,28.54,28.63,28.5,28.63,127277.0,26.7731,26.8576,26.7356,26.8576,127277.0
2023-11-24 10:50:00,28.63,28.65,28.56,28.65,150255.0,26.8576,26.8763,26.7919,26.8763,150255.0
2023-11-24 11:00:00,28.65,28.67,28.61,28.62,122111.0,26.8763,26.8951,26.8388,26.8482,122111.0
2023-11-24 11:10:00,28.63,28.7,28.61,28.63,100110.0,26.8576,26.9232,26.8388,26.8576,100110.0
2023-11-24 11:20:00,28.63,28.67,28.62,28.64,80932.0,26.8576,26.8951,26.8482,26.867,80932.0
2023-11-24 11:30:00,28.64,28.66,28.6,28.63,91453.0,26.867,26.8857,26.8294,26.8576,91453.0
2023-11-24 11:40:00,28.63,28.63,28.57,28.58,107452.0,26.8576,26.8576,26.8013,26.8107,107452.0
2023-11-24 11:50:00,28.58,28.66,28.58,28.62,114814.0,26.8107,26.8857,26.8107,26.8482,114814.0
2023-11-24 12:00:00,28.62,28.64,28.59,28.63,80632.0,26.8482,26.867,26.8201,26.8576,80632.0
2023-11-24 12:10:00,28.63,28.63,28.58,28.61,91001.0,26.8576,26.8576,26.8107,26.8388,91001.0
2023-11-24 12:20:00,28.6,28.61,28.58,28.59,64662.0,26.8294,26.8388,26.8107,26.8201,64662.0
2023-11-24 12:30:00,28.58,28.68,28.57,28.68,158258.0,26.8107,26.9045,26.8013,26.9045,158258.0
2023-11-24 12:40:00,28.68,28.69,28.6,28.64,274171.0,26.9045,26.9139,26.8294,26.867,274171.0
2023-11-24 12:50:00,28.63,28.66,28.62,28.63,504441.0,26.8576,26.8857,26.8482,26.8576,504441.0
2023-11-27 09:30:00,28.41,28.52,28.26,28.28,362121.0,26.6512,26.7544,26.5105,26.5292,362121.0
2023-11-27 09:40:00,28.28,28.4,28.25,28.37,132297.0,26.5292,26.6418,26.5011,26.6137,132297.0
2023-11-27 09:50:00,28.37,28.39,28.31,28.34,105102.0,26.6137,26.6324,26.5574,26.5855,105102.0
2023-11-27 10:00:00,28.35,28.44,28.32,28.44,125994.0,26.5949,26.6793,26.5668,26.6793,125994.0
2023-11-27 10:10:00,28.44,28.47,28.42,28.45,88545.0,26.6793,26.7075,26.6606,26.6887,88545.0
2023-11-27 10:20:00,28.44,28.51,28.43,28.47,96355.0,26.6793,26.745,26.67,26.7075,96355.0
2023-11-27 10:30:00,28.48,28.5,28.46,28.5,94410.0,26.7169,26.7356,26.6981,26.7356,94410.0
2023-11-27 10:40:00,28.5,28.52,28.47,28.49,89098.0,26.7356,26.7544,26.7075,26.7262,89098.0
2023-11-27 10:50:00,28.49,28.54,28.47,28.53,78312.0,26.7262,26.7731,26.7075,26.7638,78312.0
2023-11-27 11:00:00,28.53,28.53,28.45,28.49,113184.0,26.7638,26.7638,26.6887,26.7262,113184.0
2023-11-27 11:10:00,28.49,28.55,28.47,28.54,102886.0,26.7262,26.7825,26.7075,26.7731,102886.0
2023-11-27 11:20:00,28.55,28.61,28.54,28.61,71595.0,26.7825,26.8388,26.7731,26.8388,71595.0
2023-11-27 11:30:00,28.61,28.63,28.58,28.6,107729.0,26.8388,26.8576,26.8107,26.8294,107729.0
2023-11-27 11:40:00,28.6,28.61,28.56,28.57,67864.0,26.8294,26.8388,26.7919,26.8013,67864.0
2023-11-27 11:50:00,28.58,28.62,28.57,28.58,70415.0,26.8107,26.8482,26.8013,26.8107,70415.0
2023-11-27 12:00:00,28.58,28.58,28.5,28.55,157747.0,26.8107,26.8107,26.7356,26.7825,157747.0
2023-11-27 12:10:00,28.54,28.55,28.48,28.51,127351.0,26.7731,26.7825,26.7169,26.745,127351.0
2023-11-27 12:20:00,28.51,28.51,28.46,28.5,63815.0,26.745,26.745,26.6981,26.7356,63815.0
2023-11-27 12:30:00,28.5,28.55,28.48,28.53,85470.0,26.7356,26.7825,26.7169,26.7638,85470.0
2023-11-27 12:40:00,28.53,28.53,28.51,28.51,35403.0,26.7638,26.7638,26.745,26.745,35403.0
2023-11-27 12:50:00,28.52,28.55,28.51,28.53,49427.0,26.7544,26.7825,26.745,26.7638,49427.0
2023-11-27 13:00:00,28.54,28.55,28.51,28.54,82351.0,26.7731,26.7825,26.745,26.7731,82351.0
2023-11-27 13:10:00,28.54,28.57,28.53,28.57,90762.0,26.7731,26.8013,26.7638,26.8013,90762.0
2023-11-27 13:20:00,28.57,28.57,28.51,28.54,71694.0,26.8013,26.8013,26.745,26.7731,71694.0
2023-11-27 13:30:00,28.54,28.59,28.53,28.58,99931.0,26.7731,26.8201,26.7638,26.8107,99931.0
2023-11-27 13:40:00,28.58,28.6,28.54,28.58,117573.0,26.8107,26.8294,26.7731,26.8107,117573.0
2023-11-27 13:50:00,28.59,28.61,28.57,28.61,48537.0,26.8201,26.8388,26.8013,26.8388,48537.0
2023-11-27 14:00:00,28.61,28.62,28.59,28.59,71090.0,26.8388,26.8482,26.8201,26.8201,71090.0
2023-11-27 14:10:00,28.6,28.63,28.58,28.6,57270.0,26.8294,26.8576,26.8107,26.8294,57270.0
2023-11-27 14:20:00,28.6,28.62,28.59,28.62,94340.0,26.8294,26.8482,26.8201,26.8482,94340.0
2023-11-27 14:30:00,28.61,28.62,28.57,28.58,90648.0,26.8388,26.8482,26.8013,26.8107,90648.0
2023-11-27 14:40:00,28.57,28.58,28.5,28.51,184393.0,26.8013,26.8107,26.7356,26.745,184393.0
2023-11-27 14:50:00,28.51,28.55,28.5,28.55,76389.0,26.745,26.7825,26.7356,26.7825,76389.0
2023-11-27 15:00:00,28.55,28.57,28.53,28.55,67350.0,26.7825,26.8013,26.7638,26.7825,67350.0
2023-11-27 15:10:00,28.55,28.59,28.54,28.59,81113.0,26.7825,26.8201,26.7731,26.8201,81113.0
2023-11-27 15:20:00,28.59,28.62,28.58,28.62,110545.0,26.8201,26.8482,26.8107,26.8482,110545.0
2023-11-27 15:30:00,28.62,28.67,28.61,28.66,184416.0,26.8482,26.8951,26.8388,26.8857,184416.0
2023-11-27 15:40:00,28.67,28.67,28.56,28.57,265677.0,26.8951,26.8951,26.7919,26.8013,265677.0
2023-11-27 15:50:00,28.57,28.61,28.5,28.51,1224046.0,26.8013,26.8388,26.7356,26.745,1224046.0
2023-11-28 09:30:00,28.44,28.47,28.34,28.39,146806.0,26.6793,26.7075,26.5855,26.6324,146806.0
2023-11-28 09:40:00,28.39,28.4,28.33,28.38,71395.0,26.6324,26.6418,26.5761,26.6231,71395.0
2023-11-28 09:50:00,28.38,28.38,28.32,28.36,49519.0,26.6231,26.6231,26.5668,26.6043,49519.0
2023-11-28 10:00:00,28.37,28.44,28.35,28.43,74111.0,26.6137,26.6793,26.5949,26.67,74111.0
2023-11-28 10:10:00,28.43,28.49,28.4,28.48,57989.0,26.67,26.7262,26.6418,26.7169,57989.0
2023-11-28 10:20:00,28.49,28.49,28.42,28.46,76560.0,26.7262,26.7262,26.6606,26.6981,76560.0
2023-11-28 10:30:00,28.45,28.5,28.43,28.5,59581.0,26.6887,26.7356,26.67,26.7356,59581.0
2023-11-28 10:40:00,28.5,28.54,28.49,28.5,58284.0,26.7356,26.7731,26.7262,26.7356,58284.0
2023-11-28 10:50:00,28.49,28.53,28.48,28.53,59527.0,26.7262,26.7638,26.7169,26.7638,59527.0
2023-11-28 11:00:00,28.53,28.56,28.52,28.55,70494.0,26.7638,26.7919,26.7544,26.7825,70494.0
2023-11-28 11:10:00,28.55,28.57,28.5,28.54,153911.0,26.7825,26.8013,26.7356,26.7731,153911.0
2023-11-28 11:20:00,28.54,28.56,28.51,28.52,56932.0,26.7731,26.7919,26.745,26.7544,56932.0
2023-11-28 11:30:00,28.52,28.56,28.51,28.55,58363.0,26.7544,26.7919,26.745,26.7825,58363.0
2023-11-28 11:40:00,28.55,28.59,28.55,28.59,42676.0,26.7825,26.8201,26.7825,26.8201,42676.0
2023-11-28 11:50:00,28.59,28.6,28.57,28.58,32654.0,26.8201,26.8294,26.8013,26.8107,32654.0
2023-11-28 12:00:00,28.58,28.61,28.54,28.55,61303.0,26.8107,26.8388,26.7731,26.7825,61303.0
2023-11-28 12:10:00,28.55,28.56,28.48,28.5,58851.0,26.7825,26.7919,26.7169,26.7356,58851.0
2023-11-28 12:20:00,28.5,28.51,28.47,28.49,88424.0,26.7356,26.745,26.7075,26.7262,88424.0
2023-11-28 12:30:00,28.48,28.53,28.45,28.53,93116.0,26.7169,26.7638,26.6887,26.7638,93116.0
2023-11-28 12:40:00,28.53,28.56,28.48,28.49,102087.0,26.7638,26.7919,26.7169,26.7262,102087.0
2023-11-28 12:50:00,28.49,28.56,28.48,28.54,89828.0,26.7262,26.7919,26.7169,26.7731,89828.0
2023-11-28 13:00:00,28.54,28.54,28.45,28.5,85769.0,26.7731,26.7731,26.6887,26.7356,85769.0
2023-11-28 13:10:00,28.49,28.5,28.45,28.49,80354.0,26.7262,26.7356,26.6887,26.7262,80354.0
2023-11-28 13:20:00,28.49,28.56,28.48,28.55,71155.0,26.7262,26.7919,26.7169,26.7825,71155.0
2023-11-28 13:30:00,28.55,28.59,28.52,28.56,72799.0,26.7825,26.8201,26.7544,26.7919,72799.0
2023-11-28 13:40:00,28.57,28.61,28.56,28.59,80676.0,26.8013,26.8388,26.7919,26.8201,80676.0
2023-11-28 13:50:00,28.59,28.6,28.54,28.55,77845.0,26.8201,26.8294,26.7731,26.7825,77845.0
2023-11-28 14:00:00,28.55,28.57,28.54,28.55,60968.0,26.7825,26.8013,26.7731,26.7825,60968.0
2023-11-28 14:10:00,28.55,28.59,28.55,28.57,82361.0,26.7825,26.8201,26.7825,26.8013,82361.0
2023-11-28 14:20:00,28.57,28.58,28.53,28.54,72684.0,26.8013,26.8107,26.7638,26.7731,72684.0
2023-11-28 14:30:00,28.54,28.59,28.51,28.59,80798.0,26.7731,26.8201,26.745,26.8201,80798.0
2023-11-28 14:40:00,28.59,28.6,28.56,28.58,63771.0,26.8201,26.8294,26.7919,26.8107,63771.0
2023-11-28 14:50:00,28.59,28.61,28.58,28.6,79166.0,26.8201,26.8388,26.8107,26.8294,79166.0
2023-11-28 15:00:00,28.6,28.61,28.57,28.57,73610.0,26.8294,26.8388,26.8013,26.8013,73610.0
2023-11-28 15:10:00,28.57,28.58,28.52,28.58,176764.0,26.8013,26.8107,26.7544,26.8107,176764.0
2023-11-28 15:20:00,28.58,28.66,28.56,28.66,145251.0,26.8107,26.8857,26.7919,26.8857,145251.0
2023-11-28 15:30:00,28.65,28.68,28.61,28.64,238662.0,26.8763,26.9045,26.8388,26.867,238662.0
2023-11-28 15:40:00,28.64,28.65,28.62,28.65,243571.0,26.867,26.8763,26.8482,26.8763,243571.0
2023-11-28 15:50:00,28.64,28.67,28.56,28.62,792298.0,26.867,26.8951,26.7919,26.8482,792298.0
2023-11-29 09:30:00,28.9,29.18,28.86,29.0,273854.0,27.1109,27.3735,27.0733,27.2047,273854.0
2023-11-29 09:40:00,29.0,29.12,28.97,29.11,119733.0,27.2047,27.3172,27.1765,27.3079,119733.0
2023-11-29 09:50:00,29.11,29.13,29.07,29.09,260309.0,27.3079,27.3266,27.2703,27.2891,260309.0
2023-11-29 10:00:00,29.1,29.18,29.09,29.09,172242.0,27.2985,27.3735,27.2891,27.2891,172242.0
2023-11-29 10:10:00,29.09,29.17,29.03,29.13,202687.0,27.2891,27.3641,27.2328,27.3266,202687.0
2023-11-29 10:20:00,29.13,29.17,29.1,29.13,132047.0,27.3266,27.3641,27.2985,27.3266,132047.0
2023-11-29 10:30:00,29.13,29.14,29.07,29.14,110875.0,27.3266,27.336,27.2703,27.336,110875.0
2023-11-29 10:40:00,29.14,29.23,29.12,29.21,114429.0,27.336,27.4204,27.3172,27.4017,114429.0
2023-11-29 10:50:00,29.21,29.31,29.2,29.25,133041.0,27.4017,27.4955,27.3923,27.4392,133041.0
2023-11-29 11:00:00,29.25,29.27,29.21,29.24,98476.0,27.4392,27.458,27.4017,27.4298,98476.0
2023-11-29 11:10:00,29.24,29.25,29.13,29.17,158948.0,27.4298,27.4392,27.3266,27.3641,158948.0
2023-11-29 11:20:00,29.16,29.2,29.11,29.17,134451.0,27.3548,27.3923,27.3079,27.3641,134451.0
2023-11-29 11:30:00,29.17,29.18,29.09,29.15,154086.0,27.3641,27.3735,27.2891,27.3454,154086.0
2023-11-29 11:40:00,29.15,29.21,29.14,29.2,179921.0,27.3454,27.4017,27.336,27.3923,179921.0
2023-11-29 11:50:00,29.2,29.24,29.18,29.23,105095.0,27.3923,27.4298,27.3735,27.4204,105095.0
2023-11-29 12:00:00,29.23,29.26,29.18,29.26,97116.0,27.4204,27.4486,27.3735,27.4486,97116.0
2023-11-29 12:10:00,29.26,29.27,29.22,29.25,107704.0,27.4486,27.458,27.411,27.4392,107704.0
2023-11-29 12:20:00,29.25,29.25,29.19,29.23,61518.0,27.4392,27.4392,27.3829,27.4204,61518.0
2023-11-29 12:30:00,29.23,29.25,29.21,29.25,61351.0,27.4204,27.4392,27.4017,27.4392,61351.0
2023-11-29 12:40:00,29.25,29.25,29.2,29.21,92782.0,27.4392,27.4392,27.3923,27.4017,92782.0
2023-11-29 12:50:00,29.21,29.21,29.16,29.18,98308.0,27.4017,27.4017,27.3548,27.3735,98308.0
2023-11-29 13:00:00,29.18,29.18,29.12,29.16,70313.0,27.3735,27.3735,27.3172,27.3548,70313.0
2023-11-29 13:10:00,29.16,29.17,29.11,29.13,67063.0,27.3548,27.3641,27.3079,27.3266,67063.0
2023-11-29 13:20:00,29.12,29.17,29.11,29.16,58929.0,27.3172,27.3641,27.3079,27.3548,58929.0
2023-11-29 13:30:00,29.16,29.16,29.11,29.16,66832.0,27.3548,27.3548,27.3079,27.3548,66832.0
2023-11-29 13:40:00,29.16,29.16,29.14,29.16,56004.0,27.3548,27.3548,27.336,27.3548,56004.0
2023-11-29 13:50:00,29.16,29.19,29.13,29.16,74066.0,27.3548,27.3829,27.3266,27.3548,74066.0
2023-11-29 14:00:00,29.16,29.16,29.1,29.13,86196.0,27.3548,27.3548,27.2985,27.3266,86196.0
2023-11-29 14:10:00,29.13,29.16,29.11,29.13,92906.0,27.3266,27.3548,27.3079,27.3266,92906.0
2023-11-29 14:20:00,29.13,29.13,29.08,29.09,67116.0,27.3266,27.3266,27.2797,27.2891,67116.0
2023-11-29 14:30:00,29.09,29.09,29.03,29.05,81445.0,27.2891,27.2891,27.2328,27.2516,81445.0
2023-11-29 14:40:00,29.04,29.07,29.02,29.05,89960.0,27.2422,27.2703,27.2234,27.2516,89960.0
2023-11-29 14:50:00,29.05,29.09,29.05,29.08,74383.0,27.2516,27.2891,27.2516,27.2797,74383.0
2023-11-29 15:00:00,29.08,29.08,29.04,29.07,79571.0,27.2797,27.2797,27.2422,27.2703,79571.0
2023-11-29 15:10:00,29.07,29.09,29.03,29.05,124404.0,27.2703,27.2891,27.2328,27.2516,124404.0
2023-11-29 15:20:00,29.05,29.07,29.02,29.03,100296.0,27.2516,27.2703,27.2234,27.2328,100296.0
2023-11-29 15:30:00,29.04,29.07,29.0,29.02,180030.0,27.2422,27.2703,27.2047,27.2234,180030.0
2023-11-29 15:40:00,29.02,29.06,28.99,29.06,242858.0,27.2234,27.261,27.1953,27.261,242858.0
2023-11-29 15:50:00,29.05,29.11,29.05,29.06,880886.0,27.2516,27.3079,27.2516,27.261,880886.0
2023-11-30 09:30:00,29.32,29.38,29.14,29.24,389901.0,27.5049,27.5611,27.336,27.4298,389901.0
2023-11-30 09:40:00,29.24,29.3,29.19,29.27,169598.0,27.4298,27.4861,27.3829,27.458,169598.0
2023-11-30 09:50:00,29.27,29.28,29.21,29.22,100348.0,27.458,27.4673,27.4017,27.411,100348.0
2023-11-30 10:00:00,29.22,29.23,29.13,29.16,97060.0,27.411,27.4204,27.3266,27.3548,97060.0
2023-11-30 10:10:00,29.17,29.28,29.13,29.26,175480.0,27.3641,27.4673,27.3266,27.4486,175480.0
2023-11-30 10:20:00,29.26,29.31,29.24,29.3,99377.0,27.4486,27.4955,27.4298,27.4861,99377.0
2023-11-30 10:30:00,29.3,29.33,29.24,29.24,98596.0,27.4861,27.5142,27.4298,27.4298,98596.0
2023-11-30 10:40:00,29.25,29.27,29.18,29.25,164691.0,27.4392,27.458,27.3735,27.4392,164691.0
2023-11-30 10:50:00,29.25,29.34,29.23,29.34,82740.0,27.4392,27.5236,27.4204,27.5236,82740.0
2023-11-30 11:00:00,29.34,29.35,29.26,29.26,450742.0,27.5236,27.533,27.4486,27.4486,450742.0
2023-11-30 11:10:00,29.26,29.32,29.23,29.24,125071.0,27.4486,27.5049,27.4204,27.4298,125071.0
2023-11-30 11:20:00,29.24,29.3,29.22,29.27,158270.0,27.4298,27.4861,27.411,27.458,158270.0
2023-11-30 11:30:00,29.27,29.27,29.19,29.21,107796.0,27.458,27.458,27.3829,27.4017,107796.0
2023-11-30 11:40:00,29.21,29.22,29.16,29.19,62812.0,27.4017,27.411,27.3548,27.3829,62812.0
2023-11-30 11:50:00,29.19,29.21,29.16,29.2,89079.0,27.3829,27.4017,27.3548,27.3923,89079.0
2023-11-30 12:00:00,29.2,29.24,29.19,29.23,64406.0,27.3923,27.4298,27.3829,27.4204,64406.0
2023-11-30 12:10:00,29.23,29.24,29.2,29.2,65543.0,27.4204,27.4298,27.3923,27.3923,65543.0
2023-11-30 12:20:00,29.2,29.21,29.14,29.18,174134.0,27.3923,27.4017,27.336,27.3735,174134.0
2023-11-30 12:30:00,29.17,29.19,29.13,29.14,73972.0,27.3641,27.3829,27.3266,27.336,73972.0
2023-11-30 12:40:00,29.13,29.15,29.11,29.15,65921.0,27.3266,27.3454,27.3079,27.3454,65921.0
2023-11-30 12:50:00,29.14,29.16,29.1,29.11,63836.0,27.336,27.3548,27.2985,27.3079,63836.0
2023-11-30 13:00:00,29.1,29.11,29.06,29.07,63688.0,27.2985,27.3079,27.261,27.2703,63688.0
2023-11-30 13:10:00,29.07,29.09,29.04,29.08,69959.0,27.2703,27.2891,27.2422,27.2797,69959.0
2023-11-30 13:20:00,29.08,29.11,29.04,29.05,62699.0,27.2797,27.3079,27.2422,27.2516,62699.0
2023-11-30 13:30:00,29.05,29.09,29.02,29.08,50167.0,27.2516,27.2891,27.2234,27.2797,50167.0
2023-11-30 13:40:00,29.08,29.11,29.06,29.07,46501.0,27.2797,27.3079,27.261,27.2703,46501.0
2023-11-30 13:50:00,29.07,29.08,29.03,29.08,52525.0,27.2703,27.2797,27.2328,27.2797,52525.0
2023-11-30 14:00:00,29.07,29.11,29.07,29.08,57006.0,27.2703,27.3079,27.2703,27.2797,57006.0
2023-11-30 14:10:00,29.08,29.15,29.07,29.12,201969.0,27.2797,27.3454,27.2703,27.3172,201969.0
2023-11-30 14:20:00,29.11,29.14,29.08,29.1,89344.0,27.3079,27.336,27.2797,27.2985,89344.0
2023-11-30 14:30:00,29.1,29.13,29.07,29.12,96518.0,27.2985,27.3266,27.2703,27.3172,96518.0
2023-11-30 14:40:00,29.12,29.16,29.11,29.15,90836.0,27.3172,27.3548,27.3079,27.3454,90836.0
2023-11-30 14:50:00,29.15,29.15,29.12,29.14,114622.0,27.3454,27.3454,27.3172,27.336,114622.0
2023-11-30 15:00:00,29.14,29.15,29.09,29.11,90475.0,27.336,27.3454,27.2891,27.3079,90475.0
2023-11-30 15:10:00,29.1,29.13,29.09,29.12,120149.0,27.2985,27.3266,27.2891,27.3172,120149.0
2023-11-30 15:20:00,29.12,29.12,29.06,29.07,113136.0,27.3172,27.3172,27.261,27.2703,113136.0
2023-11-30 15:30:00,29.06,29.13,29.06,29.13,206415.0,27.261,27.3266,27.261,27.3266,206415.0
2023-11-30 15:40:00,29.13,29.24,29.12,29.23,351040.0,27.3266,27.4298,27.3172,27.4204,351040.0
2023-11-30 15:50:00,29.24,29.36,29.22,29.34,1449980.0,27.4298,27.5424,27.411,27.5236,1449980.0
2023-12-01 09:30:00,29.11,29.14,28.55,28.68,428898.0,27.3079,27.336,26.7825,26.9045,428898.0
2023-12-01 09:40:00,28.68,28.79,28.62,28.79,281439.0,26.9045,27.0077,26.8482,27.0077,281439.0
2023-12-01 09:50:00,28.79,28.84,28.74,28.76,158993.0,27.0077,27.0546,26.9608,26.9795,158993.0
2023-12-01 10:00:00,28.76,28.92,28.72,28.87,245705.0,26.9795,27.1296,26.942,27.0827,245705.0
2023-12-01 10:10:00,28.88,28.9,28.81,28.85,267942.0,27.0921,27.1109,27.0264,27.064,267942.0
2023-12-01 10:20:00,28.85,28.86,28.76,28.8,244422.0,27.064,27.0733,26.9795,27.0171,244422.0
2023-12-01 10:30:00,28.81,28.99,28.8,28.98,242977.0,27.0264,27.1953,27.0171,27.1859,242977.0
2023-12-01 10:40:00,28.97,29.04,28.96,29.04,160529.0,27.1765,27.2422,27.1671,27.2422,160529.0
2023-12-01 10:50:00,29.03,29.11,29.02,29.09,296953.0,27.2328,27.3079,27.2234,27.2891,296953.0
2023-12-01 11:00:00,29.09,29.09,29.0,29.09,127921.0,27.2891,27.2891,27.2047,27.2891,127921.0
2023-12-01 11:10:00,29.09,29.18,29.08,29.17,136997.0,27.2891,27.3735,27.2797,27.3641,136997.0
2023-12-01 11:20:00,29.17,29.24,29.15,29.23,96974.0,27.3641,27.4298,27.3454,27.4204,96974.0
2023-12-01 11:30:00,29.23,29.26,29.16,29.23,117252.0,27.4204,27.4486,27.3548,27.4204,117252.0
2023-12-01 11:40:00,29.23,29.33,29.22,29.33,121889.0,27.4204,27.5142,27.411,27.5142,121889.0
2023-12-01 11:50:00,29.32,29.38,29.32,29.34,112075.0,27.5049,27.5611,27.5049,27.5236,112075.0
2023-12-01 12:00:00,29.34,29.38,29.32,29.37,118955.0,27.5236,27.5611,27.5049,27.5518,118955.0
2023-12-01 12:10:00,29.36,29.4,29.34,29.38,122568.0,27.5424,27.5799,27.5236,27.5611,122568.0
2023-12-01 12:20:00,29.38,29.4,29.36,29.4,179431.0,27.5611,27.5799,27.5424,27.5799,179431.0
2023-12-01 12:30:00,29.4,29.4,29.36,29.37,124164.0,27.5799,27.5799,27.5424,27.5518,124164.0
2023-12-01 12:40:00,29.37,29.41,29.35,29.4,118136.0,27.5518,27.5893,27.533,27.5799,118136.0
2023-12-01 12:50:00,29.4,29.42,29.37,29.39,107572.0,27.5799,27.5987,27.5518,27.5705,107572.0
2023-12-01 13:00:00,29.39,29.4,29.36,29.4,111963.0,27.5705,27.5799,27.5424,27.5799,111963.0
2023-12-01 13:10:00,29.4,29.42,29.37,29.41,87121.0,27.5799,27.5987,27.5518,27.5893,87121.0
2023-12-01 13:20:00,29.41,29.43,29.38,29.38,98055.0,27.5893,27.608,27.5611,27.5611,98055.0
2023-12-01 13:30:00,29.39,29.39,29.35,29.38,116672.0,27.5705,27.5705,27.533,27.5611,116672.0
2023-12-01 13:40:00,29.38,29.39,29.35,29.38,90058.0,27.5611,27.5705,27.533,27.5611,90058.0
2023-12-01 13:50:00,29.37,29.44,29.37,29.42,120144.0,27.5518,27.6174,27.5518,27.5987,120144.0
2023-12-01 14:00:00,29.42,29.46,29.4,29.43,128630.0,27.5987,27.6362,27.5799,27.608,128630.0
2023-12-01 14:10:00,29.43,29.47,29.42,29.45,124082.0,27.608,27.6456,27.5987,27.6268,124082.0
2023-12-01 14:20:00,29.45,29.47,29.43,29.46,120291.0,27.6268,27.6456,27.608,27.6362,120291.0
2023-12-01 14:30:00,29.46,29.51,29.46,29.51,97861.0,27.6362,27.6831,27.6362,27.6831,97861.0
2023-12-01 14:40:00,29.51,29.53,29.48,29.51,158458.0,27.6831,27.7019,27.655,27.6831,158458.0
2023-12-01 14:50:00,29.5,29.55,29.48,29.55,114126.0,27.6737,27.7206,27.655,27.7206,114126.0
2023-12-01 15:00:00,29.55,29.56,29.49,29.53,175181.0,27.7206,27.73,27.6643,27.7019,175181.0
2023-12-01 15:10:00,29.53,29.57,29.52,29.55,153080.0,27.7019,27.7394,27.6925,27.7206,153080.0
2023-12-01 15:20:00,29.55,29.58,29.53,29.55,153379.0,27.7206,27.7488,27.7019,27.7206,153379.0
2023-12-01 15:30:00,29.56,29.56,29.51,29.53,197262.0,27.73,27.73,27.6831,27.7019,197262.0
2023-12-01 15:40:00,29.53,29.55,29.49,29.49,295657.0,27.7019,27.7206,27.6643,27.6643,295657.0
2023-12-01 15:50:00,29.5,29.52,29.47,29.51,1226733.0,27.6737,27.6925,27.6456,27.6831,1226733.0
2023-12-04 09:30:00,29.24,29.33,29.18,29.29,226717.0,27.4298,27.5142,27.3735,27.4767,226717.0
2023-12-04 09:40:00,29.28,29.47,29.28,29.43,83896.0,27.4673,27.6456,27.4673,27.608,83896.0
2023-12-04 09:50:00,29.43,29.43,29.3,29.3,100849.0,27.608,27.608,27.4861,27.4861,100849.0
2023-12-04 10:00:00,29.3,29.42,29.3,29.41,77775.0,27.4861,27.5987,27.4861,27.5893,77775.0
2023-12-04 10:10:00,29.41,29.45,29.34,29.36,71166.0,27.5893,27.6268,27.5236,27.5424,71166.0
2023-12-04 10:20:00,29.36,29.38,29.31,29.33,75246.0,27.5424,27.5611,27.4955,27.5142,75246.0
2023-12-04 10:30:00,29.33,29.33,29.27,29.32,64164.0,27.5142,27.5142,27.458,27.5049,64164.0
2023-12-04 10:40:00,29.32,29.36,29.29,29.35,53385.0,27.5049,27.5424,27.4767,27.533,53385.0
2023-12-04 10:50:00,29.35,29.35,29.31,29.34,89294.0,27.533,27.533,27.4955,27.5236,89294.0
2023-12-04 11:00:00,29.34,29.34,29.22,29.23,89533.0,27.5236,27.5236,27.411,27.4204,89533.0
2023-12-04 11:10:00,29.23,29.26,29.21,29.24,77652.0,27.4204,27.4486,27.4017,27.4298,77652.0
2023-12-04 11:20:00,29.25,29.25,29.2,29.23,79740.0,27.4392,27.4392,27.3923,27.4204,79740.0
2023-12-04 11:30:00,29.23,29.23,29.18,29.22,84223.0,27.4204,27.4204,27.3735,27.411,84223.0
2023-12-04 11:40:00,29.21,29.27,29.21,29.27,82693.0,27.4017,27.458,27.4017,27.458,82693.0
2023-12-04 11:50:00,29.26,29.28,29.22,29.25,63427.0,27.4486,27.4673,27.411,27.4392,63427.0
2023-12-04 12:00:00,29.25,29.25,29.17,29.21,78614.0,27.4392,27.4392,27.3641,27.4017,78614.0
2023-12-04 12:10:00,29.22,29.22,29.18,29.18,45406.0,27.411,27.411,27.3735,27.3735,45406.0
2023-12-04 12:20:00,29.18,29.22,29.17,29.21,52399.0,27.3735,27.411,27.3641,27.4017,52399.0
2023-12-04 12:30:00,29.21,29.24,29.18,29.2,81928.0,27.4017,27.4298,27.3735,27.3923,81928.0
2023-12-04 12:40:00,29.2,29.22,29.17,29.2,67621.0,27.3923,27.411,27.3641,27.3923,67621.0
2023-12-04 12:50:00,29.2,29.22,29.17,29.2,69419.0,27.3923,27.411,27.3641,27.3923,69419.0
2023-12-04 13:00:00,29.19,29.2,29.1,29.11,113332.0,27.3829,27.3923,27.2985,27.3079,113332.0
2023-12-04 13:10:00,29.11,29.12,29.07,29.09,125029.0,27.3079,27.3172,27.2703,27.2891,125029.0
2023-12-04 13:20:00,29.09,29.1,29.01,29.02,98165.0,27.2891,27.2985,27.2141,27.2234,98165.0
2023-12-04 13:30:00,29.02,29.04,29.0,29.01,95016.0,27.2234,27.2422,27.2047,27.2141,95016.0
2023-12-04 13:40:00,29.01,29.03,29.0,29.0,84651.0,27.2141,27.2328,27.2047,27.2047,84651.0
2023-12-04 13:50:00,29.01,29.03,28.98,29.0,83979.0,27.2141,27.2328,27.1859,27.2047,83979.0
2023-12-04 14:00:00,29.0,29.01,28.94,28.97,65724.0,27.2047,27.2141,27.1484,27.1765,65724.0
2023-12-04 14:10:00,28.97,29.01,28.97,28.99,51228.0,27.1765,27.2141,27.1765,27.1953,51228.0
2023-12-04 14:20:00,28.99,29.01,28.97,28.97,59913.0,27.1953,27.2141,27.1765,27.1765,59913.0
2023-12-04 14:30:00,28.98,29.02,28.96,28.99,91723.0,27.1859,27.2234,27.1671,27.1953,91723.0
2023-12-04 14:40:00,28.99,29.04,28.98,29.03,69732.0,27.1953,27.2422,27.1859,27.2328,69732.0
2023-12-04 14:50:00,29.02,29.04,29.0,29.03,48787.0,27.2234,27.2422,27.2047,27.2328,48787.0
2023-12-04 15:00:00,29.03,29.06,28.98,29.0,79448.0,27.2328,27.261,27.1859,27.2047,79448.0
2023-12-04 15:10:00,29.0,29.02,28.98,28.99,129501.0,27.2047,27.2234,27.1859,27.1953,129501.0
2023-12-04 15:20:00,28.99,29.01,28.95,28.98,126399.0,27.1953,27.2141,27.1578,27.1859,126399.0
2023-12-04 15:30:00,28.98,29.0,28.95,28.99,90033.0,27.1859,27.2047,27.1578,27.1953,90033.0
2023-12-04 15:40:00,28.99,29.06,28.99,29.05,130863.0,27.1953,27.261,27.1953,27.2516,130863.0
2023-12-04 15:50:00,29.05,29.08,29.03,29.04,467268.0,27.2516,27.2797,27.2328,27.2422,467268.0
2023-12-05 09:30:00,28.92,28.98,28.84,28.87,186964.0,27.1296,27.1859,27.0546,27.0827,186964.0
2023-12-05 09:40:00,28.87,29.0,28.83,28.97,112985.0,27.0827,27.2047,27.0452,27.1765,112985.0
2023-12-05 09:50:00,28.96,29.01,28.9,28.98,81828.0,27.1671,27.2141,27.1109,27.1859,81828.0
2023-12-05 10:00:00,28.98,29.1,28.96,28.99,107720.0,27.1859,27.2985,27.1671,27.1953,107720.0
2023-12-05 10:10:00,28.99,29.0,28.91,28.94,38635.0,27.1953,27.2047,27.1202,27.1484,38635.0
2023-12-05 10:20:00,28.94,29.04,28.93,29.04,86089.0,27.1484,27.2422,27.139,27.2422,86089.0
2023-12-05 10:30:00,29.04,29.07,28.97,28.99,161250.0,27.2422,27.2703,27.1765,27.1953,161250.0
2023-12-05 10:40:00,28.99,29.05,28.97,29.02,98488.0,27.1953,27.2516,27.1765,27.2234,98488.0
2023-12-05 10:50:00,29.03,29.08,29.0,29.05,275839.0,27.2328,27.2797,27.2047,27.2516,275839.0
2023-12-05 11:00:00,29.05,29.06,28.99,29.0,69450.0,27.2516,27.261,27.1953,27.2047,69450.0
2023-12-05 11:10:00,29.0,29.04,28.98,28.99,113081.0,27.2047,27.2422,27.1859,27.1953,113081.0
2023-12-05 11:20:00,29.0,29.07,29.0,29.07,61873.0,27.2047,27.2703,27.2047,27.2703,61873.0
2023-12-05 11:30:00,29.07,29.16,29.06,29.11,117940.0,27.2703,27.3548,27.261,27.3079,117940.0
2023-12-05 11:40:00,29.11,29.12,29.05,29.07,40477.0,27.3079,27.3172,27.2516,27.2703,40477.0
2023-12-05 11:50:00,29.07,29.09,29.02,29.06,86722.0,27.2703,27.2891,27.2234,27.261,86722.0
2023-12-05 12:00:00,29.05,29.06,28.99,29.0,63359.0,27.2516,27.261,27.1953,27.2047,63359.0
2023-12-05 12:10:00,28.99,29.0,28.98,28.98,56765.0,27.1953,27.2047,27.1859,27.1859,56765.0
2023-12-05 12:20:00,28.98,28.98,28.93,28.94,89406.0,27.1859,27.1859,27.139,27.1484,89406.0
2023-12-05 12:30:00,28.94,28.96,28.91,28.96,66179.0,27.1484,27.1671,27.1202,27.1671,66179.0
2023-12-05 12:40:00,28.96,28.97,28.84,28.87,266759.0,27.1671,27.1765,27.0546,27.0827,266759.0
2023-12-05 12:50:00,28.86,28.88,28.81,28.88,73955.0,27.0733,27.0921,27.0264,27.0921,73955.0
2023-12-05 13:00:00,28.88,28.9,28.8,28.81,202478.0,27.0921,27.1109,27.0171,27.0264,202478.0
2023-12-05 13:10:00,28.82,28.88,28.8,28.87,149839.0,27.0358,27.0921,27.0171,27.0827,149839.0
2023-12-05 13:20:00,28.87,28.9,28.86,28.87,54533.0,27.0827,27.1109,27.0733,27.0827,54533.0
2023-12-05 13:30:00,28.87,28.87,28.8,28.82,54829.0,27.0827,27.0827,27.0171,27.0358,54829.0
2023-12-05 13:40:00,28.83,28.86,28.81,28.84,77066.0,27.0452,27.0733,27.0264,27.0546,77066.0
2023-12-05 13:50:00,28.84,28.86,28.83,28.86,52990.0,27.0546,27.0733,27.0452,27.0733,52990.0
2023-12-05 14:00:00,28.86,28.88,28.84,28.88,90398.0,27.0733,27.0921,27.0546,27.0921,90398.0
2023-12-05 14:10:00,28.88,28.92,28.87,28.91,81280.0,27.0921,27.1296,27.0827,27.1202,81280.0
2023-12-05 14:20:00,28.91,28.95,28.9,28.95,91333.0,27.1202,27.1578,27.1109,27.1578,91333.0
2023-12-05 14:30:00,28.95,28.96,28.88,28.9,109250.0,27.1578,27.1671,27.0921,27.1109,109250.0
2023-12-05 14:40:00,28.9,28.92,28.88,28.91,99243.0,27.1109,27.1296,27.0921,27.1202,99243.0
2023-12-05 14:50:00,28.9,28.9,28.87,28.89,117054.0,27.1109,27.1109,27.0827,27.1015,117054.0
2023-12-05 15:00:00,28.89,28.9,28.87,28.9,77802.0,27.1015,27.1109,27.0827,27.1109,77802.0
2023-12-05 15:10:00,28.9,28.91,28.87,28.91,120952.0,27.1109,27.1202,27.0827,27.1202,120952.0
2023-12-05 15:20:00,28.91,28.94,28.89,28.91,187540.0,27.1202,27.1484,27.1015,27.1202,187540.0
2023-12-05 15:30:00,28.91,28.93,28.89,28.92,147365.0,27.1202,27.139,27.1015,27.1296,147365.0
2023-12-05 15:40:00,28.92,28.94,28.9,28.91,262364.0,27.1296,27.1484,27.1109,27.1202,262364.0
2023-12-05 15:50:00,28.91,28.94,28.85,28.86,1048872.0,27.1202,27.1484,27.064,27.0733,1048872.0
2023-12-06 09:30:00,29.09,29.14,28.97,29.0,160699.0,27.2891,27.336,27.1765,27.2047,160699.0
2023-12-06 09:40:00,29.01,29.01,28.86,28.87,58232.0,27.2141,27.2141,27.0733,27.0827,58232.0
2023-12-06 09:50:00,28.87,28.91,28.81,28.88,64230.0,27.0827,27.1202,27.0264,27.0921,64230.0
2023-12-06 10:00:00,28.88,28.88,28.79,28.83,68317.0,27.0921,27.0921,27.0077,27.0452,68317.0
2023-12-06 10:10:00,28.83,28.86,28.79,28.8,79166.0,27.0452,27.0733,27.0077,27.0171,79166.0
2023-12-06 10:20:00,28.79,28.8,28.7,28.71,62130.0,27.0077,27.0171,26.9232,26.9326,62130.0
2023-12-06 10:30:00,28.71,28.75,28.67,28.74,193582.0,26.9326,26.9701,26.8951,26.9608,193582.0
2023-12-06 10:40:00,28.74,28.74,28.65,28.67,110777.0,26.9608,26.9608,26.8763,26.8951,110777.0
2023-12-06 10:50:00,28.67,28.68,28.58,28.59,112852.0,26.8951,26.9045,26.8107,26.8201,112852.0
2023-12-06 11:00:00,28.6,28.62,28.52,28.55,215992.0,26.8294,26.8482,26.7544,26.7825,215992.0
2023-12-06 11:10:00,28.55,28.61,28.54,28.59,104314.0,26.7825,26.8388,26.7731,26.8201,104314.0
2023-12-06 11:20:00,28.59,28.63,28.56,28.59,60365.0,26.8201,26.8576,26.7919,26.8201,60365.0
2023-12-06 11:30:00,28.59,28.6,28.52,28.58,95736.0,26.8201,26.8294,26.7544,26.8107,95736.0
2023-12-06 11:40:00,28.58,28.6,28.56,28.58,52708.0,26.8107,26.8294,26.7919,26.8107,52708.0
2023-12-06 11:50:00,28.58,28.63,28.57,28.63,67433.0,26.8107,26.8576,26.8013,26.8576,67433.0
2023-12-06 12:00:00,28.62,28.63,28.57,28.58,51015.0,26.8482,26.8576,26.8013,26.8107,51015.0
2023-12-06 12:10:00,28.58,28.65,28.57,28.59,67887.0,26.8107,26.8763,26.8013,26.8201,67887.0
2023-12-06 12:20:00,28.58,28.6,28.55,28.59,62609.0,26.8107,26.8294,26.7825,26.8201,62609.0
2023-12-06 12:30:00,28.59,28.59,28.54,28.55,71856.0,26.8201,26.8201,26.7731,26.7825,71856.0
2023-12-06 12:40:00,28.54,28.59,28.51,28.53,51450.0,26.7731,26.8201,26.745,26.7638,51450.0
2023-12-06 12:50:00,28.53,28.53,28.49,28.5,66367.0,26.7638,26.7638,26.7262,26.7356,66367.0
2023-12-06 13:00:00,28.5,28.52,28.47,28.5,65305.0,26.7356,26.7544,26.7075,26.7356,65305.0
2023-12-06 13:10:00,28.51,28.56,28.5,28.55,46980.0,26.745,26.7919,26.7356,26.7825,46980.0
2023-12-06 13:20:00,28.55,28.6,28.54,28.6,59489.0,26.7825,26.8294,26.7731,26.8294,59489.0
2023-12-06 13:30:00,28.6,28.6,28.57,28.57,48122.0,26.8294,26.8294,26.8013,26.8013,48122.0
2023-12-06 13:40:00,28.57,28.58,28.56,28.58,34011.0,26.8013,26.8107,26.7919,26.8107,34011.0
2023-12-06 13:50:00,28.58,28.62,28.57,28.61,81548.0,26.8107,26.8482,26.8013,26.8388,81548.0
2023-12-06 14:00:00,28.61,28.61,28.58,28.59,49224.0,26.8388,26.8388,26.8107,26.8201,49224.0
2023-12-06 14:10:00,28.59,28.6,28.55,28.58,58306.0,26.8201,26.8294,26.7825,26.8107,58306.0
2023-12-06 14:20:00,28.58,28.59,28.56,28.58,49570.0,26.8107,26.8201,26.7919,26.8107,49570.0
2023-12-06 14:30:00,28.58,28.63,28.57,28.62,83027.0,26.8107,26.8576,26.8013,26.8482,83027.0
2023-12-06 14:40:00,28.62,28.63,28.59,28.61,54830.0,26.8482,26.8576,26.8201,26.8388,54830.0
2023-12-06 14:50:00,28.61,28.62,28.56,28.56,52964.0,26.8388,26.8482,26.7919,26.7919,52964.0
2023-12-06 15:00:00,28.57,28.58,28.53,28.55,79030.0,26.8013,26.8107,26.7638,26.7825,79030.0
2023-12-06 15:10:00,28.55,28.57,28.52,28.54,87803.0,26.7825,26.8013,26.7544,26.7731,87803.0
2023-12-06 15:20:00,28.54,28.55,28.45,28.48,110075.0,26.7731,26.7825,26.6887,26.7169,110075.0
2023-12-06 15:30:00,28.48,28.51,28.47,28.48,133495.0,26.7169,26.745,26.7075,26.7169,133495.0
2023-12-06 15:40:00,28.48,28.51,28.46,28.5,181148.0,26.7169,26.745,26.6981,26.7356,181148.0
2023-12-06 15:50:00,28.5,28.53,28.46,28.5,577430.0,26.7356,26.7638,26.6981,26.7356,577430.0
2023-12-07 09:30:00,28.71,29.04,28.71,28.95,612884.0,26.9326,27.2422,26.9326,27.1578,612884.0
2023-12-07 09:40:00,28.95,29.28,28.94,29.18,628298.0,27.1578,27.4673,27.1484,27.3735,628298.0
2023-12-07 09:50:00,29.18,29.25,29.15,29.2,247754.0,27.3735,27.4392,27.3454,27.3923,247754.0
2023-12-07 10:00:00,29.2,29.34,29.19,29.31,347271.0,27.3923,27.5236,27.3829,27.4955,347271.0
2023-12-07 10:10:00,29.31,29.46,29.31,29.43,500275.0,27.4955,27.6362,27.4955,27.608,500275.0
2023-12-07 10:20:00,29.44,29.45,29.37,29.43,184942.0,27.6174,27.6268,27.5518,27.608,184942.0
2023-12-07 10:30:00,29.42,29.52,29.41,29.52,362902.0,27.5987,27.6925,27.5893,27.6925,362902.0
2023-12-07 10:40:00,29.52,29.52,29.36,29.38,361402.0,27.6925,27.6925,27.5424,27.5611,361402.0
2023-12-07 10:50:00,29.38,29.39,29.28,29.31,195263.0,27.5611,27.5705,27.4673,27.4955,195263.0
2023-12-07 11:00:00,29.31,29.39,29.29,29.39,150260.0,27.4955,27.5705,27.4767,27.5705,150260.0
2023-12-07 11:10:00,29.39,29.39,29.24,29.25,159796.0,27.5705,27.5705,27.4298,27.4392,159796.0
2023-12-07 11:20:00,29.26,29.3,29.23,29.28,163413.0,27.4486,27.4861,27.4204,27.4673,163413.0
2023-12-07 11:30:00,29.28,29.35,29.27,29.35,124989.0,27.4673,27.533,27.458,27.533,124989.0
2023-12-07 11:40:00,29.35,29.37,29.24,29.25,131492.0,27.533,27.5518,27.4298,27.4392,131492.0
2023-12-07 11:50:00,29.25,29.31,29.24,29.31,70012.0,27.4392,27.4955,27.4298,27.4955,70012.0
2023-12-07 12:00:00,29.3,29.32,29.26,29.28,80601.0,27.4861,27.5049,27.4486,27.4673,80601.0
2023-12-07 12:10:00,29.28,29.32,29.26,29.3,82627.0,27.4673,27.5049,27.4486,27.4861,82627.0
2023-12-07 12:20:00,29.3,29.31,29.26,29.27,93956.0,27.4861,27.4955,27.4486,27.458,93956.0
2023-12-07 12:30:00,29.28,29.29,29.25,29.28,102723.0,27.4673,27.4767,27.4392,27.4673,102723.0
2023-12-07 12:40:00,29.28,29.33,29.27,29.3,149399.0,27.4673,27.5142,27.458,27.4861,149399.0
2023-12-07 12:50:00,29.31,29.34,29.3,29.34,45720.0,27.4955,27.5236,27.4861,27.5236,45720.0
2023-12-07 13:00:00,29.34,29.38,29.33,29.37,65427.0,27.5236,27.5611,27.5142,27.5518,65427.0
2023-12-07 13:10:00,29.36,29.38,29.34,29.37,71113.0,27.5424,27.5611,27.5236,27.5518,71113.0
2023-12-07 13:20:00,29.38,29.4,29.35,29.36,87251.0,27.5611,27.5799,27.533,27.5424,87251.0
2023-12-07 13:30:00,29.36,29.4,29.34,29.39,394030.0,27.5424,27.5799,27.5236,27.5705,394030.0
2023-12-07 13:40:00,29.39,29.43,29.38,29.42,97085.0,27.5705,27.608,27.5611,27.5987,97085.0
2023-12-07 13:50:00,29.43,29.44,29.4,29.42,115702.0,27.608,27.6174,27.5799,27.5987,115702.0
2023-12-07 14:00:00,29.42,29.47,29.41,29.43,160436.0,27.5987,27.6456,27.5893,27.608,160436.0
2023-12-07 14:10:00,29.43,29.47,29.4,29.46,129247.0,27.608,27.6456,27.5799,27.6362,129247.0
2023-12-07 14:20:00,29.46,29.49,29.44,29.48,257241.0,27.6362,27.6643,27.6174,27.655,257241.0
2023-12-07 14:30:00,29.48,29.49,29.4,29.44,188069.0,27.655,27.6643,27.5799,27.6174,188069.0
2023-12-07 14:40:00,29.44,29.44,29.4,29.41,113999.0,27.6174,27.6174,27.5799,27.5893,113999.0
2023-12-07 14:50:00,29.41,29.42,29.4,29.4,152033.0,27.5893,27.5987,27.5799,27.5799,152033.0
2023-12-07 15:00:00,29.4,29.44,29.39,29.43,119671.0,27.5799,27.6174,27.5705,27.608,119671.0
2023-12-07 15:10:00,29.43,29.46,29.42,29.44,202296.0,27.608,27.6362,27.5987,27.6174,202296.0
2023-12-07 15:20:00,29.44,29.44,29.39,29.41,124743.0,27.6174,27.6174,27.5705,27.5893,124743.0
2023-12-07 15:30:00,29.4,29.41,29.33,29.36,327989.0,27.5799,27.5893,27.5142,27.5424,327989.0
2023-12-07 15:40:00,29.36,29.39,29.3,29.3,506443.0,27.5424,27.5705,27.4861,27.4861,506443.0
2023-12-07 15:50:00,29.31,29.44,29.3,29.41,2404025.0,27.4955,27.6174,27.4861,27.5893,2404025.0
2023-12-08 09:30:00,29.4,29.42,29.31,29.39,161701.0,27.5799,27.5987,27.4955,27.5705,161701.0
2023-12-08 09:40:00,29.39,29.55,29.37,29.5,152296.0,27.5705,27.7206,27.5518,27.6737,152296.0
2023-12-08 09:50:00,29.5,29.5,29.4,29.41,70648.0,27.6737,27.6737,27.5799,27.5893,70648.0
2023-12-08 10:00:00,29.41,29.53,29.39,29.41,323123.0,27.5893,27.7019,27.5705,27.5893,323123.0
2023-12-08 10:10:00,29.41,29.48,29.41,29.46,283937.0,27.5893,27.655,27.5893,27.6362,283937.0
2023-12-08 10:20:00,29.47,29.51,29.45,29.46,146452.0,27.6456,27.6831,27.6268,27.6362,146452.0
2023-12-08 10:30:00,29.46,29.48,29.4,29.44,219818.0,27.6362,27.655,27.5799,27.6174,219818.0
2023-12-08 10:40:00,29.44,29.48,29.43,29.45,63215.0,27.6174,27.655,27.608,27.6268,63215.0
2023-12-08 10:50:00,29.45,29.47,29.44,29.46,110727.0,27.6268,27.6456,27.6174,27.6362,110727.0
2023-12-08 11:00:00,29.46,29.47,29.41,29.43,121910.0,27.6362,27.6456,27.5893,27.608,121910.0
2023-12-08 11:10:00,29.42,29.44,29.4,29.43,135488.0,27.5987,27.6174,27.5799,27.608,135488.0
2023-12-08 11:20:00,29.42,29.5,29.41,29.48,188282.0,27.5987,27.6737,27.5893,27.655,188282.0
2023-12-08 11:30:00,29.49,29.56,29.47,29.49,147082.0,27.6643,27.73,27.6456,27.6643,147082.0
2023-12-08 11:40:00,29.49,29.49,29.45,29.49,102968.0,27.6643,27.6643,27.6268,27.6643,102968.0
2023-12-08 11:50:00,29.49,29.5,29.45,29.46,68456.0,27.6643,27.6737,27.6268,27.6362,68456.0
2023-12-08 12:00:00,29.45,29.48,29.44,29.45,68525.0,27.6268,27.655,27.6174,27.6268,68525.0
2023-12-08 12:10:00,29.45,29.47,29.44,29.46,111248.0,27.6268,27.6456,27.6174,27.6362,111248.0
2023-12-08 12:20:00,29.46,29.48,29.45,29.46,53494.0,27.6362,27.655,27.6268,27.6362,53494.0
2023-12-08 12:30:00,29.46,29.51,29.45,29.5,126560.0,27.6362,27.6831,27.6268,27.6737,126560.0
2023-12-08 12:40:00,29.5,29.52,29.49,29.51,59321.0,27.6737,27.6925,27.6643,27.6831,59321.0
2023-12-08 12:50:00,29.51,29.52,29.5,29.51,50176.0,27.6831,27.6925,27.6737,27.6831,50176.0
2023-12-08 13:00:00,29.51,29.53,29.5,29.53,48946.0,27.6831,27.7019,27.6737,27.7019,48946.0
2023-12-08 13:10:00,29.53,29.59,29.52,29.58,86913.0,27.7019,27.7581,27.6925,27.7488,86913.0
2023-12-08 13:20:00,29.58,29.59,29.56,29.57,57845.0,27.7488,27.7581,27.73,27.7394,57845.0
2023-12-08 13:30:00,29.57,29.57,29.53,29.55,79199.0,27.7394,27.7394,27.7019,27.7206,79199.0
2023-12-08 13:40:00,29.54,29.56,29.53,29.54,86423.0,27.7112,27.73,27.7019,27.7112,86423.0
2023-12-08 13:50:00,29.54,29.55,29.52,29.53,72833.0,27.7112,27.7206,27.6925,27.7019,72833.0
2023-12-08 14:00:00,29.53,29.54,29.51,29.54,84824.0,27.7019,27.7112,27.6831,27.7112,84824.0
2023-12-08 14:10:00,29.54,29.55,29.52,29.53,86260.0,27.7112,27.7206,27.6925,27.7019,86260.0
2023-12-08 14:20:00,29.53,29.53,29.5,29.53,80316.0,27.7019,27.7019,27.6737,27.7019,80316.0
2023-12-08 14:30:00,29.53,29.53,29.51,29.53,56728.0,27.7019,27.7019,27.6831,27.7019,56728.0
2023-12-08 14:40:00,29.53,29.57,29.52,29.55,107082.0,27.7019,27.7394,27.6925,27.7206,107082.0
2023-12-08 14:50:00,29.55,29.57,29.54,29.57,116572.0,27.7206,27.7394,27.7112,27.7394,116572.0
2023-12-08 15:00:00,29.57,29.57,29.52,29.55,145648.0,27.7394,27.7394,27.6925,27.7206,145648.0
2023-12-08 15:10:00,29.55,29.56,29.51,29.54,108604.0,27.7206,27.73,27.6831,27.7112,108604.0
2023-12-08 15:20:00,29.53,29.54,29.49,29.51,84428.0,27.7019,27.7112,27.6643,27.6831,84428.0
2023-12-08 15:30:00,29.51,29.56,29.5,29.55,127384.0,27.6831,27.73,27.6737,27.7206,127384.0
2023-12-08 15:40:00,29.55,29.55,29.46,29.46,174877.0,27.7206,27.7206,27.6362,27.6362,174877.0
2023-12-08 15:50:00,29.46,29.52,29.42,29.45,1160831.0,27.6362,27.6925,27.5987,27.6268,1160831.0
2023-12-11 09:30:00,29.9,30.14,29.8,30.04,1232566.0,28.049,28.2741,27.9551,28.1803,1232566.0
2023-12-11 09:40:00,30.04,30.14,29.95,29.98,375450.0,28.1803,28.2741,28.0959,28.124,375450.0
2023-12-11 09:50:00,29.98,30.16,29.97,30.16,320987.0,28.124,28.2929,28.1146,28.2929,320987.0
2023-12-11 10:00:00,30.16,30.19,30.09,30.18,228253.0,28.2929,28.321,28.2272,28.3116,228253.0
2023-12-11 10:10:00,30.17,30.21,30.15,30.2,335020.0,28.3022,28.3398,28.2835,28.3304,335020.0
2023-12-11 10:20:00,30.2,30.2,30.08,30.15,213798.0,28.3304,28.3304,28.2178,28.2835,213798.0
2023-12-11 10:30:00,30.15,30.25,30.13,30.25,180730.0,28.2835,28.3773,28.2647,28.3773,180730.0
2023-12-11 10:40:00,30.25,30.33,30.22,30.29,268904.0,28.3773,28.4523,28.3491,28.4148,268904.0
2023-12-11 10:50:00,30.29,30.37,30.28,30.34,310011.0,28.4148,28.4899,28.4054,28.4617,310011.0
2023-12-11 11:00:00,30.35,30.38,30.31,30.34,289292.0,28.4711,28.4992,28.4336,28.4617,289292.0
2023-12-11 11:10:00,30.34,30.34,30.25,30.29,229448.0,28.4617,28.4617,28.3773,28.4148,229448.0
2023-12-11 11:20:00,30.3,30.37,30.27,30.35,124342.0,28.4242,28.4899,28.396,28.4711,124342.0
2023-12-11 11:30:00,30.35,30.39,30.29,30.39,264718.0,28.4711,28.5086,28.4148,28.5086,264718.0
2023-12-11 11:40:00,30.39,30.45,30.38,30.45,222381.0,28.5086,28.5649,28.4992,28.5649,222381.0
2023-12-11 11:50:00,30.45,30.51,30.43,30.51,284599.0,28.5649,28.6212,28.5461,28.6212,284599.0
2023-12-11 12:00:00,30.5,30.56,30.47,30.56,231557.0,28.6118,28.6681,28.5837,28.6681,231557.0
2023-12-11 12:10:00,30.55,30.56,30.46,30.48,202022.0,28.6587,28.6681,28.5743,28.593,202022.0
2023-12-11 12:20:00,30.48,30.53,30.47,30.5,142743.0,28.593,28.64,28.5837,28.6118,142743.0
2023-12-11 12:30:00,30.5,30.5,30.46,30.5,84751.0,28.6118,28.6118,28.5743,28.6118,84751.0
2023-12-11 12:40:00,30.5,30.52,30.47,30.52,151651.0,28.6118,28.6306,28.5837,28.6306,151651.0
2023-12-11 12:50:00,30.52,30.53,30.41,30.42,123144.0,28.6306,28.64,28.5274,28.5368,123144.0
2023-12-11 13:00:00,30.43,30.43,30.38,30.38,130760.0,28.5461,28.5461,28.4992,28.4992,130760.0
2023-12-11 13:10:00,30.39,30.41,30.36,30.4,138175.0,28.5086,28.5274,28.4805,28.518,138175.0
2023-12-11 13:20:00,30.4,30.46,30.37,30.46,201852.0,28.518,28.5743,28.4899,28.5743,201852.0
2023-12-11 13:30:00,30.46,30.48,30.41,30.45,255794.0,28.5743,28.593,28.5274,28.5649,255794.0
2023-12-11 13:40:00,30.45,30.49,30.44,30.45,183442.0,28.5649,28.6024,28.5555,28.5649,183442.0
2023-12-11 13:50:00,30.45,30.46,30.39,30.4,143088.0,28.5649,28.5743,28.5086,28.518,143088.0
2023-12-11 14:00:00,30.4,30.45,30.39,30.44,87816.0,28.518,28.5649,28.5086,28.5555,87816.0
2023-12-11 14:10:00,30.44,30.5,30.43,30.48,151112.0,28.5555,28.6118,28.5461,28.593,151112.0
2023-12-11 14:20:00,30.48,30.48,30.45,30.48,155634.0,28.593,28.593,28.5649,28.593,155634.0
2023-12-11 14:30:00,30.48,30.49,30.42,30.42,187262.0,28.593,28.6024,28.5368,28.5368,187262.0
2023-12-11 14:40:00,30.43,30.44,30.41,30.43,114047.0,28.5461,28.5555,28.5274,28.5461,114047.0
2023-12-11 14:50:00,30.43,30.47,30.4,30.43,195603.0,28.5461,28.5837,28.518,28.5461,195603.0
2023-12-11 15:00:00,30.43,30.45,30.39,30.42,176850.0,28.5461,28.5649,28.5086,28.5368,176850.0
2023-12-11 15:10:00,30.43,30.43,30.4,30.41,157205.0,28.5461,28.5461,28.518,28.5274,157205.0
2023-12-11 15:20:00,30.42,30.43,30.36,30.43,364479.0,28.5368,28.5461,28.4805,28.5461,364479.0
2023-12-11 15:30:00,30.43,30.45,30.39,30.45,228217.0,28.5461,28.5649,28.5086,28.5649,228217.0
2023-12-11 15:40:00,30.45,30.46,30.4,30.41,334832.0,28.5649,28.5743,28.518,28.5274,334832.0
2023-12-11 15:50:00,30.41,30.43,30.35,30.36,1491267.0,28.5274,28.5461,28.4711,28.4805,1491267.0
2023-12-12 09:30:00,30.22,30.39,30.15,30.23,754163.0,28.6076,28.7685,28.5413,28.6171,754163.0
2023-12-12 09:40:00,30.23,30.34,30.22,30.3,267348.0,28.6171,28.7212,28.6076,28.6833,267348.0
2023-12-12 09:50:00,30.3,30.48,30.29,30.46,280771.0,28.6833,28.8537,28.6739,28.8348,280771.0
2023-12-12 10:00:00,30.46,30.47,30.32,30.35,340298.0,28.8348,28.8443,28.7023,28.7307,340298.0
2023-12-12 10:10:00,30.35,30.39,30.32,30.36,247388.0,28.7307,28.7685,28.7023,28.7401,247388.0
2023-12-12 10:20:00,30.36,30.4,30.31,30.32,111376.0,28.7401,28.778,28.6928,28.7023,111376.0
2023-12-12 10:30:00,30.32,30.33,30.25,30.32,225877.0,28.7023,28.7117,28.636,28.7023,225877.0
2023-12-12 10:40:00,30.32,30.36,30.29,30.33,244875.0,28.7023,28.7401,28.6739,28.7117,244875.0
2023-12-12 10:50:00,30.33,30.35,30.3,30.34,111594.0,28.7117,28.7307,28.6833,28.7212,111594.0
2023-12-12 11:00:00,30.33,30.37,30.29,30.3,128490.0,28.7117,28.7496,28.6739,28.6833,128490.0
2023-12-12 11:10:00,30.3,30.33,30.26,30.26,223131.0,28.6833,28.7117,28.6455,28.6455,223131.0
2023-12-12 11:20:00,30.26,30.29,30.23,30.27,263432.0,28.6455,28.6739,28.6171,28.6549,263432.0
2023-12-12 11:30:00,30.27,30.29,30.24,30.29,125035.0,28.6549,28.6739,28.6265,28.6739,125035.0
2023-12-12 11:40:00,30.29,30.34,30.28,30.32,62493.0,28.6739,28.7212,28.6644,28.7023,62493.0
2023-12-12 11:50:00,30.33,30.36,30.31,30.33,94944.0,28.7117,28.7401,28.6928,28.7117,94944.0
2023-12-12 12:00:00,30.32,30.33,30.28,30.28,88982.0,28.7023,28.7117,28.6644,28.6644,88982.0
2023-12-12 12:10:00,30.28,30.33,30.28,30.32,83008.0,28.6644,28.7117,28.6644,28.7023,83008.0
2023-12-12 12:20:00,30.32,30.35,30.3,30.34,105003.0,28.7023,28.7307,28.6833,28.7212,105003.0
2023-12-12 12:30:00,30.34,30.38,30.32,30.33,72855.0,28.7212,28.7591,28.7023,28.7117,72855.0
2023-12-12 12:40:00,30.32,30.35,30.29,30.29,75393.0,28.7023,28.7307,28.6739,28.6739,75393.0
2023-12-12 12:50:00,30.3,30.3,30.25,30.28,89776.0,28.6833,28.6833,28.636,28.6644,89776.0
2023-12-12 13:00:00,30.28,30.33,30.27,30.32,77008.0,28.6644,28.7117,28.6549,28.7023,77008.0
2023-12-12 13:10:00,30.32,30.33,30.3,30.31,57858.0,28.7023,28.7117,28.6833,28.6928,57858.0
2023-12-12 13:20:00,30.31,30.32,30.29,30.32,55831.0,28.6928,28.7023,28.6739,28.7023,55831.0
2023-12-12 13:30:00,30.32,30.33,30.28,30.29,90474.0,28.7023,28.7117,28.6644,28.6739,90474.0
2023-12-12 13:40:00,30.28,30.33,30.26,30.31,99132.0,28.6644,28.7117,28.6455,28.6928,99132.0
2023-12-12 13:50:00,30.3,30.33,30.29,30.3,50746.0,28.6833,28.7117,28.6739,28.6833,50746.0
2023-12-12 14:00:00,30.3,30.31,30.29,30.31,51340.0,28.6833,28.6928,28.6739,28.6928,51340.0
2023-12-12 14:10:00,30.3,30.33,30.3,30.32,92075.0,28.6833,28.7117,28.6833,28.7023,92075.0
2023-12-12 14:20:00,30.32,30.35,30.31,30.33,81796.0,28.7023,28.7307,28.6928,28.7117,81796.0
2023-12-12 14:30:00,30.33,30.34,30.3,30.3,73355.0,28.7117,28.7212,28.6833,28.6833,73355.0
2023-12-12 14:40:00,30.3,30.32,30.28,30.29,80726.0,28.6833,28.7023,28.6644,28.6739,80726.0
2023-12-12 14:50:00,30.28,30.32,30.28,30.3,88864.0,28.6644,28.7023,28.6644,28.6833,88864.0
2023-12-12 15:00:00,30.3,30.34,30.29,30.33,119256.0,28.6833,28.7212,28.6739,28.7117,119256.0
2023-12-12 15:10:00,30.33,30.35,30.31,30.34,121312.0,28.7117,28.7307,28.6928,28.7212,121312.0
2023-12-12 15:20:00,30.34,30.34,30.32,30.34,91128.0,28.7212,28.7212,28.7023,28.7212,91128.0
2023-12-12 15:30:00,30.34,30.34,30.28,30.3,207459.0,28.7212,28.7212,28.6644,28.6833,207459.0
2023-12-12 15:40:00,30.3,30.3,30.23,30.23,253667.0,28.6833,28.6833,28.6171,28.6171,253667.0
2023-12-12 15:50:00,30.23,30.24,30.18,30.23,1047906.0,28.6171,28.6265,28.5697,28.6171,1047906.0
2023-12-13 09:30:00,30.23,30.23,30.08,30.13,428279.0,28.6171,28.6171,28.4751,28.5224,428279.0
2023-12-13 09:40:00,30.13,30.17,30.1,30.16,119822.0,28.5224,28.5603,28.494,28.5508,119822.0
2023-12-13 09:50:00,30.17,30.21,30.14,30.15,108570.0,28.5603,28.5981,28.5319,28.5413,108570.0
2023-12-13 10:00:00,30.15,30.17,30.07,30.09,256576.0,28.5413,28.5603,28.4656,28.4845,256576.0
2023-12-13 10:10:00,30.08,30.14,30.08,30.13,118508.0,28.4751,28.5319,28.4751,28.5224,118508.0
2023-12-13 10:20:00,30.13,30.14,30.06,30.1,138895.0,28.5224,28.5319,28.4561,28.494,138895.0
2023-12-13 10:30:00,30.1,30.11,30.07,30.1,103679.0,28.494,28.5035,28.4656,28.494,103679.0
2023-12-13 10:40:00,30.11,30.15,30.08,30.14,121627.0,28.5035,28.5413,28.4751,28.5319,121627.0
2023-12-13 10:50:00,30.14,30.16,30.09,30.09,167365.0,28.5319,28.5508,28.4845,28.4845,167365.0
2023-12-13 11:00:00,30.1,30.1,30.02,30.06,108647.0,28.494,28.494,28.4183,28.4561,108647.0
2023-12-13 11:10:00,30.06,30.07,30.01,30.04,197328.0,28.4561,28.4656,28.4088,28.4372,197328.0
2023-12-13 11:20:00,30.03,30.04,29.91,29.98,323845.0,28.4277,28.4372,28.3141,28.3804,323845.0
2023-12-13 11:30:00,29.98,29.99,29.95,29.96,168478.0,28.3804,28.3899,28.352,28.3615,168478.0
2023-12-13 11:40:00,29.95,29.95,29.91,29.92,92345.0,28.352,28.352,28.3141,28.3236,92345.0
2023-12-13 11:50:00,29.92,29.93,29.9,29.9,90579.0,28.3236,28.3331,28.3047,28.3047,90579.0
2023-12-13 12:00:00,29.91,29.92,29.88,29.89,71516.0,28.3141,28.3236,28.2857,28.2952,71516.0
2023-12-13 12:10:00,29.89,29.9,29.78,29.8,684778.0,28.2952,28.3047,28.1911,28.21,684778.0
2023-12-13 12:20:00,29.8,29.87,29.79,29.86,226995.0,28.21,28.2763,28.2005,28.2668,226995.0
2023-12-13 12:30:00,29.87,29.89,29.84,29.87,112493.0,28.2763,28.2952,28.2479,28.2763,112493.0
2023-12-13 12:40:00,29.87,29.9,29.85,29.89,87956.0,28.2763,28.3047,28.2573,28.2952,87956.0
2023-12-13 12:50:00,29.89,29.93,29.88,29.92,91663.0,28.2952,28.3331,28.2857,28.3236,91663.0
2023-12-13 13:00:00,29.92,29.93,29.87,29.89,134077.0,28.3236,28.3331,28.2763,28.2952,134077.0
2023-12-13 13:10:00,29.88,29.89,29.85,29.89,96118.0,28.2857,28.2952,28.2573,28.2952,96118.0
2023-12-13 13:20:00,29.89,29.92,29.87,29.92,104638.0,28.2952,28.3236,28.2763,28.3236,104638.0
2023-12-13 13:30:00,29.92,29.93,29.91,29.93,58860.0,28.3236,28.3331,28.3141,28.3331,58860.0
2023-12-13 13:40:00,29.93,29.96,29.91,29.96,151794.0,28.3331,28.3615,28.3141,28.3615,151794.0
2023-12-13 13:50:00,29.96,30.02,29.95,29.99,186271.0,28.3615,28.4183,28.352,28.3899,186271.0
2023-12-13 14:00:00,29.99,30.14,29.98,30.12,306459.0,28.3899,28.5319,28.3804,28.5129,306459.0
2023-12-13 14:10:00,30.13,30.15,30.08,30.12,111737.0,28.5224,28.5413,28.4751,28.5129,111737.0
2023-12-13 14:20:00,30.13,30.15,30.09,30.11,98475.0,28.5224,28.5413,28.4845,28.5035,98475.0
2023-12-13 14:30:00,30.12,30.22,30.09,30.21,109581.0,28.5129,28.6076,28.4845,28.5981,109581.0
2023-12-13 14:40:00,30.21,30.28,30.2,30.23,200279.0,28.5981,28.6644,28.5887,28.6171,200279.0
2023-12-13 14:50:00,30.23,30.28,30.2,30.28,177752.0,28.6171,28.6644,28.5887,28.6644,177752.0
2023-12-13 15:00:00,30.28,30.34,30.25,30.28,293043.0,28.6644,28.7212,28.636,28.6644,293043.0
2023-12-13 15:10:00,30.27,30.27,30.17,30.17,234935.0,28.6549,28.6549,28.5603,28.5603,234935.0
2023-12-13 15:20:00,30.17,30.19,30.1,30.15,175449.0,28.5603,28.5792,28.494,28.5413,175449.0
2023-12-13 15:30:00,30.14,30.2,30.11,30.2,217698.0,28.5319,28.5887,28.5035,28.5887,217698.0
2023-12-13 15:40:00,30.2,30.2,30.15,30.15,268727.0,28.5887,28.5887,28.5413,28.5413,268727.0
2023-12-13 15:50:00,30.16,30.18,30.11,30.15,866851.0,28.5508,28.5697,28.5035,28.5413,866851.0
2023-12-14 09:30:00,30.47,30.79,30.47,30.64,440208.0,28.8443,29.1472,28.8443,29.0052,440208.0
2023-12-14 09:40:00,30.63,30.91,30.62,30.83,159223.0,28.9957,29.2608,28.9863,29.185,159223.0
2023-12-14 09:50:00,30.83,30.86,30.78,30.83,121962.0,29.185,29.2134,29.1377,29.185,121962.0
2023-12-14 10:00:00,30.83,31.13,30.82,31.07,419157.0,29.185,29.469,29.1756,29.4122,419157.0
2023-12-14 10:10:00,31.07,31.09,30.85,30.91,523389.0,29.4122,29.4312,29.204,29.2608,523389.0
2023-12-14 10:20:00,30.92,31.1,30.91,31.08,181132.0,29.2702,29.4406,29.2608,29.4217,181132.0
2023-12-14 10:30:00,31.08,31.15,31.03,31.05,240349.0,29.4217,29.488,29.3744,29.3933,240349.0
2023-12-14 10:40:00,31.05,31.07,30.96,30.99,173494.0,29.3933,29.4122,29.3081,29.3365,173494.0
2023-12-14 10:50:00,31.0,31.04,30.97,30.99,143784.0,29.346,29.3838,29.3176,29.3365,143784.0
2023-12-14 11:00:00,30.99,31.0,30.92,30.95,436565.0,29.3365,29.346,29.2702,29.2986,436565.0
2023-12-14 11:10:00,30.94,30.97,30.89,30.96,132251.0,29.2892,29.3176,29.2418,29.3081,132251.0
2023-12-14 11:20:00,30.96,30.96,30.9,30.94,145943.0,29.3081,29.3081,29.2513,29.2892,145943.0
2023-12-14 11:30:00,30.94,31.03,30.93,31.02,246897.0,29.2892,29.3744,29.2797,29.3649,246897.0
2023-12-14 11:40:00,31.02,31.07,31.02,31.05,117928.0,29.3649,29.4122,29.3649,29.3933,117928.0
2023-12-14 11:50:00,31.05,31.12,30.99,31.12,451029.0,29.3933,29.4596,29.3365,29.4596,451029.0
2023-12-14 12:00:00,31.11,31.17,31.09,31.15,164972.0,29.4501,29.5069,29.4312,29.488,164972.0
2023-12-14 12:10:00,31.15,31.16,31.07,31.07,306748.0,29.488,29.4974,29.4122,29.4122,306748.0
2023-12-14 12:20:00,31.07,31.14,31.06,31.1,284905.0,29.4122,29.4785,29.4028,29.4406,284905.0
2023-12-14 12:30:00,31.1,31.1,31.0,31.0,132608.0,29.4406,29.4406,29.346,29.346,132608.0
2023-12-14 12:40:00,31.01,31.05,31.0,31.04,93040.0,29.3554,29.3933,29.346,29.3838,93040.0
2023-12-14 12:50:00,31.03,31.04,30.98,30.98,104654.0,29.3744,29.3838,29.327,29.327,104654.0
2023-12-14 13:00:00,30.99,30.99,30.94,30.96,154521.0,29.3365,29.3365,29.2892,29.3081,154521.0
2023-12-14 13:10:00,30.96,31.02,30.96,30.99,179821.0,29.3081,29.3649,29.3081,29.3365,179821.0
2023-12-14 13:20:00,30.99,30.99,30.92,30.95,370069.0,29.3365,29.3365,29.2702,29.2986,370069.0
2023-12-14 13:30:00,30.94,31.01,30.93,30.99,166700.0,29.2892,29.3554,29.2797,29.3365,166700.0
2023-12-14 13:40:00,31.0,31.03,30.98,31.0,171345.0,29.346,29.3744,29.327,29.346,171345.0
2023-12-14 13:50:00,31.0,31.01,30.93,31.0,181659.0,29.346,29.3554,29.2797,29.346,181659.0
2023-12-14 14:00:00,31.0,31.04,30.99,30.99,82201.0,29.346,29.3838,29.3365,29.3365,82201.0
2023-12-14 14:10:00,31.0,31.03,30.98,31.01,82029.0,29.346,29.3744,29.327,29.3554,82029.0
2023-12-14 14:20:00,31.01,31.01,30.94,30.98,114921.0,29.3554,29.3554,29.2892,29.327,114921.0
2023-12-14 14:30:00,30.99,31.0,30.95,30.99,125028.0,29.3365,29.346,29.2986,29.3365,125028.0
2023-12-14 14:40:00,30.99,31.04,30.97,31.03,99928.0,29.3365,29.3838,29.3176,29.3744,99928.0
2023-12-14 14:50:00,31.03,31.04,30.96,30.98,307105.0,29.3744,29.3838,29.3081,29.327,307105.0
2023-12-14 15:00:00,30.98,30.99,30.93,30.96,217576.0,29.327,29.3365,29.2797,29.3081,217576.0
2023-12-14 15:10:00,30.98,30.99,30.95,30.96,147094.0,29.327,29.3365,29.2986,29.3081,147094.0
2023-12-14 15:20:00,30.96,31.01,30.94,30.99,220935.0,29.3081,29.3554,29.2892,29.3365,220935.0
2023-12-14 15:30:00,30.99,31.02,30.99,31.02,173513.0,29.3365,29.3649,29.3365,29.3649,173513.0
2023-12-14 15:40:00,31.01,31.02,30.95,30.96,343813.0,29.3554,29.3649,29.2986,29.3081,343813.0
2023-12-14 15:50:00,30.96,31.0,30.93,30.93,1228717.0,29.3081,29.346,29.2797,29.2797,1228717.0
2023-12-15 09:30:00,30.93,30.95,30.54,30.54,999517.0,29.2797,29.2986,28.9105,28.9105,999517.0
2023-12-15 09:40:00,30.54,30.7,30.51,30.65,265055.0,28.9105,29.062,28.8821,29.0147,265055.0
2023-12-15 09:50:00,30.65,30.68,30.53,30.58,159866.0,29.0147,29.0431,28.9011,28.9484,159866.0
2023-12-15 10:00:00,30.57,30.65,30.51,30.54,163329.0,28.9389,29.0147,28.8821,28.9105,163329.0
2023-12-15 10:10:00,30.54,30.55,30.44,30.48,170589.0,28.9105,28.92,28.8159,28.8537,170589.0
2023-12-15 10:20:00,30.49,30.54,30.46,30.49,267841.0,28.8632,28.9105,28.8348,28.8632,267841.0
2023-12-15 10:30:00,30.5,30.5,30.41,30.43,301577.0,28.8727,28.8727,28.7875,28.8064,301577.0
2023-12-15 10:40:00,30.43,30.44,30.36,30.43,187093.0,28.8064,28.8159,28.7401,28.8064,187093.0
2023-12-15 10:50:00,30.43,30.46,30.38,30.39,200550.0,28.8064,28.8348,28.7591,28.7685,200550.0
2023-12-15 11:00:00,30.4,30.44,30.35,30.36,133389.0,28.778,28.8159,28.7307,28.7401,133389.0
2023-12-15 11:10:00,30.36,30.53,30.33,30.51,285661.0,28.7401,28.9011,28.7117,28.8821,285661.0
2023-12-15 11:20:00,30.51,30.6,30.49,30.59,120900.0,28.8821,28.9673,28.8632,28.9579,120900.0
2023-12-15 11:30:00,30.58,30.64,30.56,30.58,153370.0,28.9484,29.0052,28.9295,28.9484,153370.0
2023-12-15 11:40:00,30.58,30.58,30.52,30.53,77460.0,28.9484,28.9484,28.8916,28.9011,77460.0
2023-12-15 11:50:00,30.54,30.54,30.5,30.51,71832.0,28.9105,28.9105,28.8727,28.8821,71832.0
2023-12-15 12:00:00,30.51,30.54,30.49,30.54,105522.0,28.8821,28.9105,28.8632,28.9105,105522.0
2023-12-15 12:10:00,30.54,30.55,30.45,30.52,688844.0,28.9105,28.92,28.8253,28.8916,688844.0
2023-12-15 12:20:00,30.52,30.55,30.48,30.54,72149.0,28.8916,28.92,28.8537,28.9105,72149.0
2023-12-15 12:30:00,30.54,30.54,30.49,30.51,92742.0,28.9105,28.9105,28.8632,28.8821,92742.0
2023-12-15 12:40:00,30.51,30.54,30.5,30.53,67961.0,28.8821,28.9105,28.8727,28.9011,67961.0
2023-12-15 12:50:00,30.52,30.54,30.49,30.5,100082.0,28.8916,28.9105,28.8632,28.8727,100082.0
2023-12-15 13:00:00,30.5,30.53,30.5,30.52,63097.0,28.8727,28.9011,28.8727,28.8916,63097.0
2023-12-15 13:10:00,30.52,30.52,30.45,30.46,91636.0,28.8916,28.8916,28.8253,28.8348,91636.0
2023-12-15 13:20:00,30.47,30.51,30.46,30.51,62258.0,28.8443,28.8821,28.8348,28.8821,62258.0
2023-12-15 13:30:00,30.5,30.53,30.49,30.52,120370.0,28.8727,28.9011,28.8632,28.8916,120370.0
2023-12-15 13:40:00,30.52,30.53,30.48,30.53,151383.0,28.8916,28.9011,28.8537,28.9011,151383.0
2023-12-15 13:50:00,30.53,30.56,30.51,30.53,74174.0,28.9011,28.9295,28.8821,28.9011,74174.0
2023-12-15 14:00:00,30.52,30.62,30.51,30.6,147456.0,28.8916,28.9863,28.8821,28.9673,147456.0
2023-12-15 14:10:00,30.6,30.67,30.59,30.67,138259.0,28.9673,29.0336,28.9579,29.0336,138259.0
2023-12-15 14:20:00,30.67,30.68,30.62,30.63,121866.0,29.0336,29.0431,28.9863,28.9957,121866.0
2023-12-15 14:30:00,30.62,30.73,30.62,30.71,145858.0,28.9863,29.0904,28.9863,29.0715,145858.0
2023-12-15 14:40:00,30.71,30.75,30.68,30.72,165757.0,29.0715,29.1093,29.0431,29.0809,165757.0
2023-12-15 14:50:00,30.73,30.74,30.62,30.69,182106.0,29.0904,29.0998,28.9863,29.0525,182106.0
2023-12-15 15:00:00,30.69,30.69,30.65,30.68,187757.0,29.0525,29.0525,29.0147,29.0431,187757.0
2023-12-15 15:10:00,30.68,30.7,30.64,30.66,250357.0,29.0431,29.062,29.0052,29.0241,250357.0
2023-12-15 15:20:00,30.66,30.73,30.65,30.71,222561.0,29.0241,29.0904,29.0147,29.0715,222561.0
2023-12-15 15:30:00,30.7,30.74,30.69,30.71,416424.0,29.062,29.0998,29.0525,29.0715,416424.0
2023-12-15 15:40:00,30.71,30.8,30.7,30.8,935233.0,29.0715,29.1566,29.062,29.1566,935233.0
2023-12-15 15:50:00,30.8,30.92,30.7,30.72,3396199.0,29.1566,29.2702,29.062,29.0809,3396199.0
2023-12-18 09:30:00,30.68,30.81,30.49,30.55,250957.0,29.0431,29.1661,28.8632,28.92,250957.0
2023-12-18 09:40:00,30.55,30.62,30.51,30.53,87545.0,28.92,28.9863,28.8821,28.9011,87545.0
2023-12-18 09:50:00,30.53,30.57,30.5,30.53,89255.0,28.9011,28.9389,28.8727,28.9011,89255.0
2023-12-18 10:00:00,30.53,30.57,30.5,30.52,127224.0,28.9011,28.9389,28.8727,28.8916,127224.0
2023-12-18 10:10:00,30.52,30.54,30.42,30.46,134815.0,28.8916,28.9105,28.7969,28.8348,134815.0
2023-12-18 10:20:00,30.46,30.5,30.44,30.49,133184.0,28.8348,28.8727,28.8159,28.8632,133184.0
2023-12-18 10:30:00,30.49,30.51,30.45,30.49,107793.0,28.8632,28.8821,28.8253,28.8632,107793.0
2023-12-18 10:40:00,30.48,30.52,30.44,30.5,134127.0,28.8537,28.8916,28.8159,28.8727,134127.0
2023-12-18 10:50:00,30.5,30.5,30.39,30.39,125630.0,28.8727,28.8727,28.7685,28.7685,125630.0
2023-12-18 11:00:00,30.39,30.44,30.37,30.44,102154.0,28.7685,28.8159,28.7496,28.8159,102154.0
2023-12-18 11:10:00,30.44,30.47,30.43,30.46,157180.0,28.8159,28.8443,28.8064,28.8348,157180.0
2023-12-18 11:20:00,30.46,30.49,30.43,30.47,226677.0,28.8348,28.8632,28.8064,28.8443,226677.0
2023-12-18 11:30:00,30.47,30.47,30.4,30.43,110984.0,28.8443,28.8443,28.778,28.8064,110984.0
2023-12-18 11:40:00,30.42,30.46,30.42,30.44,133332.0,28.7969,28.8348,28.7969,28.8159,133332.0
2023-12-18 11:50:00,30.45,30.46,30.41,30.43,153935.0,28.8253,28.8348,28.7875,28.8064,153935.0
2023-12-18 12:00:00,30.43,30.47,30.42,30.46,188622.0,28.8064,28.8443,28.7969,28.8348,188622.0
2023-12-18 12:10:00,30.46,30.5,30.44,30.45,304231.0,28.8348,28.8727,28.8159,28.8253,304231.0
2023-12-18 12:20:00,30.45,30.46,30.39,30.45,335763.0,28.8253,28.8348,28.7685,28.8253,335763.0
2023-12-18 12:30:00,30.45,30.47,30.43,30.45,326451.0,28.8253,28.8443,28.8064,28.8253,326451.0
2023-12-18 12:40:00,30.45,30.47,30.43,30.45,138006.0,28.8253,28.8443,28.8064,28.8253,138006.0
2023-12-18 12:50:00,30.45,30.45,30.41,30.45,97557.0,28.8253,28.8253,28.7875,28.8253,97557.0
2023-12-18 13:00:00,30.45,30.45,30.41,30.44,153695.0,28.8253,28.8253,28.7875,28.8159,153695.0
2023-12-18 13:10:00,30.44,30.45,30.39,30.41,92740.0,28.8159,28.8253,28.7685,28.7875,92740.0
2023-12-18 13:20:00,30.41,30.42,30.39,30.41,80034.0,28.7875,28.7969,28.7685,28.7875,80034.0
2023-12-18 13:30:00,30.41,30.44,30.39,30.44,123537.0,28.7875,28.8159,28.7685,28.8159,123537.0
2023-12-18 13:40:00,30.44,30.45,30.39,30.42,96085.0,28.8159,28.8253,28.7685,28.7969,96085.0
2023-12-18 13:50:00,30.42,30.45,30.41,30.43,97048.0,28.7969,28.8253,28.7875,28.8064,97048.0
2023-12-18 14:00:00,30.44,30.45,30.39,30.4,101720.0,28.8159,28.8253,28.7685,28.778,101720.0
2023-12-18 14:10:00,30.39,30.42,30.38,30.41,70763.0,28.7685,28.7969,28.7591,28.7875,70763.0
2023-12-18 14:20:00,30.41,30.44,30.39,30.41,97665.0,28.7875,28.8159,28.7685,28.7875,97665.0
2023-12-18 14:30:00,30.41,30.42,30.38,30.42,88260.0,28.7875,28.7969,28.7591,28.7969,88260.0
2023-12-18 14:40:00,30.42,30.43,30.38,30.4,109442.0,28.7969,28.8064,28.7591,28.778,109442.0
2023-12-18 14:50:00,30.39,30.42,30.38,30.4,227413.0,28.7685,28.7969,28.7591,28.778,227413.0
2023-12-18 15:00:00,30.4,30.41,30.36,30.39,103331.0,28.778,28.7875,28.7401,28.7685,103331.0
2023-12-18 15:10:00,30.39,30.41,30.37,30.38,171914.0,28.7685,28.7875,28.7496,28.7591,171914.0
2023-12-18 15:20:00,30.38,30.4,30.34,30.36,144550.0,28.7591,28.778,28.7212,28.7401,144550.0
2023-12-18 15:30:00,30.36,30.36,30.32,30.36,171111.0,28.7401,28.7401,28.7023,28.7401,171111.0
2023-12-18 15:40:00,30.36,30.37,30.29,30.35,526055.0,28.7401,28.7496,28.6739,28.7307,526055.0
2023-12-18 15:50:00,30.35,30.39,30.27,30.28,2104318.0,28.7307,28.7685,28.6549,28.6644,2104318.0
2023-12-19 09:30:00,30.46,30.68,30.3,30.47,351496.0,28.8348,29.0431,28.6833,28.8443,351496.0
2023-12-19 09:40:00,30.47,30.54,30.41,30.43,131611.0,28.8443,28.9105,28.7875,28.8064,131611.0
2023-12-19 09:50:00,30.43,30.44,30.37,30.38,146291.0,28.8064,28.8159,28.7496,28.7591,146291.0
2023-12-19 10:00:00,30.38,30.4,30.22,30.24,186593.0,28.7591,28.778,28.6076,28.6265,186593.0
2023-12-19 10:10:00,30.24,30.3,30.23,30.29,145824.0,28.6265,28.6833,28.6171,28.6739,145824.0
2023-12-19 10:20:00,30.29,30.37,30.26,30.3,89740.0,28.6739,28.7496,28.6455,28.6833,89740.0
2023-12-19 10:30:00,30.29,30.38,30.27,30.37,123400.0,28.6739,28.7591,28.6549,28.7496,123400.0
2023-12-19 10:40:00,30.37,30.38,30.31,30.34,112273.0,28.7496,28.7591,28.6928,28.7212,112273.0
2023-12-19 10:50:00,30.34,30.35,30.26,30.28,95406.0,28.7212,28.7307,28.6455,28.6644,95406.0
2023-12-19 11:00:00,30.28,30.3,30.24,30.3,75443.0,28.6644,28.6833,28.6265,28.6833,75443.0
2023-12-19 11:10:00,30.3,30.35,30.28,30.34,136284.0,28.6833,28.7307,28.6644,28.7212,136284.0
2023-12-19 11:20:00,30.34,30.42,30.33,30.39,225188.0,28.7212,28.7969,28.7117,28.7685,225188.0
2023-12-19 11:30:00,30.39,30.39,30.31,30.35,112403.0,28.7685,28.7685,28.6928,28.7307,112403.0
2023-12-19 11:40:00,30.36,30.38,30.33,30.34,88494.0,28.7401,28.7591,28.7117,28.7212,88494.0
2023-12-19 11:50:00,30.34,30.34,30.26,30.29,95000.0,28.7212,28.7212,28.6455,28.6739,95000.0
2023-12-19 12:00:00,30.29,30.35,30.26,30.34,77767.0,28.6739,28.7307,28.6455,28.7212,77767.0
2023-12-19 12:10:00,30.34,30.35,30.32,30.34,63974.0,28.7212,28.7307,28.7023,28.7212,63974.0
2023-12-19 12:20:00,30.34,30.37,30.32,30.36,79857.0,28.7212,28.7496,28.7023,28.7401,79857.0
2023-12-19 12:30:00,30.36,30.38,30.34,30.37,61146.0,28.7401,28.7591,28.7212,28.7496,61146.0
2023-12-19 12:40:00,30.36,30.39,30.35,30.38,67407.0,28.7401,28.7685,28.7307,28.7591,67407.0
2023-12-19 12:50:00,30.38,30.4,30.37,30.39,53792.0,28.7591,28.778,28.7496,28.7685,53792.0
2023-12-19 13:00:00,30.39,30.39,30.32,30.33,89964.0,28.7685,28.7685,28.7023,28.7117,89964.0
2023-12-19 13:10:00,30.33,30.38,30.32,30.35,69137.0,28.7117,28.7591,28.7023,28.7307,69137.0
2023-12-19 13:20:00,30.35,30.38,30.33,30.36,127553.0,28.7307,28.7591,28.7117,28.7401,127553.0
2023-12-19 13:30:00,30.36,30.38,30.33,30.33,102520.0,28.7401,28.7591,28.7117,28.7117,102520.0
2023-12-19 13:40:00,30.34,30.38,30.33,30.38,75301.0,28.7212,28.7591,28.7117,28.7591,75301.0
2023-12-19 13:50:00,30.38,30.38,30.34,30.37,65964.0,28.7591,28.7591,28.7212,28.7496,65964.0
2023-12-19 14:00:00,30.37,30.38,30.34,30.37,73884.0,28.7496,28.7591,28.7212,28.7496,73884.0
2023-12-19 14:10:00,30.38,30.39,30.36,30.39,59046.0,28.7591,28.7685,28.7401,28.7685,59046.0
2023-12-19 14:20:00,30.38,30.39,30.35,30.39,101978.0,28.7591,28.7685,28.7307,28.7685,101978.0
2023-12-19 14:30:00,30.39,30.41,30.37,30.4,169996.0,28.7685,28.7875,28.7496,28.778,169996.0
2023-12-19 14:40:00,30.4,30.41,30.36,30.39,92473.0,28.778,28.7875,28.7401,28.7685,92473.0
2023-12-19 14:50:00,30.38,30.39,30.36,30.36,82050.0,28.7591,28.7685,28.7401,28.7401,82050.0
2023-12-19 15:00:00,30.37,30.39,30.3,30.32,221619.0,28.7496,28.7685,28.6833,28.7023,221619.0
2023-12-19 15:10:00,30.32,30.38,30.32,30.38,144891.0,28.7023,28.7591,28.7023,28.7591,144891.0
2023-12-19 15:20:00,30.38,30.39,30.34,30.37,202106.0,28.7591,28.7685,28.7212,28.7496,202106.0
2023-12-19 15:30:00,30.37,30.39,30.31,30.33,272998.0,28.7496,28.7685,28.6928,28.7117,272998.0
2023-12-19 15:40:00,30.32,30.36,30.26,30.26,259852.0,28.7023,28.7401,28.6455,28.6455,259852.0
2023-12-19 15:50:00,30.27,30.31,30.26,30.28,737456.0,28.6549,28.6928,28.6455,28.6644,737456.0
2023-12-20 09:30:00,30.17,30.25,30.04,30.25,293364.0,28.5603,28.636,28.4372,28.636,293364.0
2023-12-20 09:40:00,30.25,30.3,30.17,30.29,83313.0,28.636,28.6833,28.5603,28.6739,83313.0
2023-12-20 09:50:00,30.29,30.32,30.24,30.3,139272.0,28.6739,28.7023,28.6265,28.6833,139272.0
2023-12-20 10:00:00,30.3,30.33,30.22,30.26,107451.0,28.6833,28.7117,28.6076,28.6455,107451.0
2023-12-20 10:10:00,30.27,30.27,30.21,30.25,80184.0,28.6549,28.6549,28.5981,28.636,80184.0
2023-12-20 10:20:00,30.25,30.27,30.23,30.24,140584.0,28.636,28.6549,28.6171,28.6265,140584.0
2023-12-20 10:30:00,30.24,30.29,30.24,30.29,99492.0,28.6265,28.6739,28.6265,28.6739,99492.0
2023-12-20 10:40:00,30.29,30.32,30.23,30.29,104734.0,28.6739,28.7023,28.6171,28.6739,104734.0
2023-12-20 10:50:00,30.29,30.34,30.29,30.33,93149.0,28.6739,28.7212,28.6739,28.7117,93149.0
2023-12-20 11:00:00,30.33,30.37,30.3,30.36,81299.0,28.7117,28.7496,28.6833,28.7401,81299.0
2023-12-20 11:10:00,30.35,30.37,30.31,30.32,70709.0,28.7307,28.7496,28.6928,28.7023,70709.0
2023-12-20 11:20:00,30.32,30.35,30.29,30.3,86427.0,28.7023,28.7307,28.6739,28.6833,86427.0
2023-12-20 11:30:00,30.3,30.31,30.26,30.3,58747.0,28.6833,28.6928,28.6455,28.6833,58747.0
2023-12-20 11:40:00,30.3,30.32,30.27,30.28,69638.0,28.6833,28.7023,28.6549,28.6644,69638.0
2023-12-20 11:50:00,30.28,30.33,30.28,30.32,50509.0,28.6644,28.7117,28.6644,28.7023,50509.0
2023-12-20 12:00:00,30.32,30.34,30.3,30.32,48571.0,28.7023,28.7212,28.6833,28.7023,48571.0
2023-12-20 12:10:00,30.32,30.34,30.31,30.34,79705.0,28.7023,28.7212,28.6928,28.7212,79705.0
2023-12-20 12:20:00,30.33,30.34,30.32,30.34,30506.0,28.7117,28.7212,28.7023,28.7212,30506.0
2023-12-20 12:30:00,30.34,30.34,30.28,30.29,66678.0,28.7212,28.7212,28.6644,28.6739,66678.0
2023-12-20 12:40:00,30.28,30.33,30.28,30.31,57353.0,28.6644,28.7117,28.6644,28.6928,57353.0
2023-12-20 12:50:00,30.3,30.34,30.28,30.34,75866.0,28.6833,28.7212,28.6644,28.7212,75866.0
2023-12-20 13:00:00,30.33,30.34,30.29,30.3,49573.0,28.7117,28.7212,28.6739,28.6833,49573.0
2023-12-20 13:10:00,30.29,30.3,30.28,30.3,40872.0,28.6739,28.6833,28.6644,28.6833,40872.0
2023-12-20 13:20:00,30.3,30.3,30.27,30.29,57947.0,28.6833,28.6833,28.6549,28.6739,57947.0
2023-12-20 13:30:00,30.29,30.32,30.28,30.29,69930.0,28.6739,28.7023,28.6644,28.6739,69930.0
2023-12-20 13:40:00,30.29,30.3,30.25,30.27,71310.0,28.6739,28.6833,28.636,28.6549,71310.0
2023-12-20 13:50:00,30.27,30.27,30.19,30.2,145987.0,28.6549,28.6549,28.5792,28.5887,145987.0
2023-12-20 14:00:00,30.2,30.23,30.17,30.21,90988.0,28.5887,28.6171,28.5603,28.5981,90988.0
2023-12-20 14:10:00,30.21,30.25,30.21,30.24,74215.0,28.5981,28.636,28.5981,28.6265,74215.0
2023-12-20 14:20:00,30.23,30.26,30.23,30.25,63993.0,28.6171,28.6455,28.6171,28.636,63993.0
2023-12-20 14:30:00,30.24,30.25,30.16,30.18,120066.0,28.6265,28.636,28.5508,28.5697,120066.0
2023-12-20 14:40:00,30.18,30.21,30.14,30.15,111891.0,28.5697,28.5981,28.5319,28.5413,111891.0
2023-12-20 14:50:00,30.15,30.16,30.0,30.0,129978.0,28.5413,28.5508,28.3993,28.3993,129978.0
2023-12-20 15:00:00,30.0,30.03,29.88,29.9,151708.0,28.3993,28.4277,28.2857,28.3047,151708.0
2023-12-20 15:10:00,29.9,30.03,29.89,30.03,330024.0,28.3047,28.4277,28.2952,28.4277,330024.0
2023-12-20 15:20:00,30.03,30.03,29.89,29.91,163305.0,28.4277,28.4277,28.2952,28.3141,163305.0
2023-12-20 15:30:00,29.9,29.94,29.86,29.89,271284.0,28.3047,28.3425,28.2668,28.2952,271284.0
2023-12-20 15:40:00,29.89,29.94,29.88,29.93,442225.0,28.2952,28.3425,28.2857,28.3331,442225.0
2023-12-20 15:50:00,29.93,29.96,29.79,29.79,849761.0,28.3331,28.3615,28.2005,28.2005,849761.0
2023-12-21 09:30:00,30.08,30.12,30.0,30.02,208957.0,28.4751,28.5129,28.3993,28.4183,208957.0
2023-12-21 09:40:00,30.02,30.11,29.96,30.1,72419.0,28.4183,28.5035,28.3615,28.494,72419.0
2023-12-21 09:50:00,30.1,30.11,30.05,30.07,73822.0,28.494,28.5035,28.4467,28.4656,73822.0
2023-12-21 10:00:00,30.07,30.09,29.99,30.02,74508.0,28.4656,28.4845,28.3899,28.4183,74508.0
2023-12-21 10:10:00,30.02,30.11,30.0,30.11,73483.0,28.4183,28.5035,28.3993,28.5035,73483.0
2023-12-21 10:20:00,30.11,30.2,30.1,30.12,129633.0,28.5035,28.5887,28.494,28.5129,129633.0
2023-12-21 10:30:00,30.13,30.19,30.11,30.18,96774.0,28.5224,28.5792,28.5035,28.5697,96774.0
2023-12-21 10:40:00,30.18,30.23,30.16,30.2,125435.0,28.5697,28.6171,28.5508,28.5887,125435.0
2023-12-21 10:50:00,30.2,30.2,30.12,30.13,128636.0,28.5887,28.5887,28.5129,28.5224,128636.0
2023-12-21 11:00:00,30.13,30.17,30.07,30.1,85476.0,28.5224,28.5603,28.4656,28.494,85476.0
2023-12-21 11:10:00,30.11,30.14,30.07,30.14,72785.0,28.5035,28.5319,28.4656,28.5319,72785.0
2023-12-21 11:20:00,30.13,30.17,30.12,30.15,80920.0,28.5224,28.5603,28.5129,28.5413,80920.0
2023-12-21 11:30:00,30.15,30.16,30.08,30.14,95583.0,28.5413,28.5508,28.4751,28.5319,95583.0
2023-12-21 11:40:00,30.14,30.14,30.08,30.11,50754.0,28.5319,28.5319,28.4751,28.5035,50754.0
2023-12-21 11:50:00,30.11,30.12,30.04,30.05,62589.0,28.5035,28.5129,28.4372,28.4467,62589.0
2023-12-21 12:00:00,30.05,30.07,29.94,29.95,98580.0,28.4467,28.4656,28.3425,28.352,98580.0
2023-12-21 12:10:00,29.95,30.0,29.94,29.96,78975.0,28.352,28.3993,28.3425,28.3615,78975.0
2023-12-21 12:20:00,29.96,29.99,29.93,29.95,54367.0,28.3615,28.3899,28.3331,28.352,54367.0
2023-12-21 12:30:00,29.95,30.0,29.93,29.97,64362.0,28.352,28.3993,28.3331,28.3709,64362.0
2023-12-21 12:40:00,29.98,30.02,29.96,29.99,56724.0,28.3804,28.4183,28.3615,28.3899,56724.0
2023-12-21 12:50:00,29.99,30.01,29.93,29.94,58766.0,28.3899,28.4088,28.3331,28.3425,58766.0
2023-12-21 13:00:00,29.94,30.0,29.94,29.99,68518.0,28.3425,28.3993,28.3425,28.3899,68518.0
2023-12-21 13:10:00,29.98,30.0,29.91,29.93,55709.0,28.3804,28.3993,28.3141,28.3331,55709.0
2023-12-21 13:20:00,29.93,29.99,29.91,29.99,71564.0,28.3331,28.3899,28.3141,28.3899,71564.0
2023-12-21 13:30:00,29.99,30.02,29.97,30.0,109731.0,28.3899,28.4183,28.3709,28.3993,109731.0
2023-12-21 13:40:00,30.0,30.06,29.98,30.05,90330.0,28.3993,28.4561,28.3804,28.4467,90330.0
2023-12-21 13:50:00,30.05,30.11,30.04,30.1,69069.0,28.4467,28.5035,28.4372,28.494,69069.0
2023-12-21 14:00:00,30.1,30.11,30.05,30.07,91115.0,28.494,28.5035,28.4467,28.4656,91115.0
2023-12-21 14:10:00,30.07,30.09,30.04,30.09,88819.0,28.4656,28.4845,28.4372,28.4845,88819.0
2023-12-21 14:20:00,30.08,30.09,30.03,30.08,71389.0,28.4751,28.4845,28.4277,28.4751,71389.0
2023-12-21 14:30:00,30.08,30.08,30.02,30.05,104802.0,28.4751,28.4751,28.4183,28.4467,104802.0
2023-12-21 14:40:00,30.06,30.1,30.04,30.05,67571.0,28.4561,28.494,28.4372,28.4467,67571.0
2023-12-21 14:50:00,30.05,30.07,30.0,30.05,89910.0,28.4467,28.4656,28.3993,28.4467,89910.0
2023-12-21 15:00:00,30.05,30.07,30.01,30.03,91783.0,28.4467,28.4656,28.4088,28.4277,91783.0
2023-12-21 15:10:00,30.04,30.08,30.02,30.07,99717.0,28.4372,28.4751,28.4183,28.4656,99717.0
2023-12-21 15:20:00,30.08,30.14,30.06,30.14,104352.0,28.4751,28.5319,28.4561,28.5319,104352.0
2023-12-21 15:30:00,30.14,30.19,30.13,30.17,121871.0,28.5319,28.5792,28.5224,28.5603,121871.0
2023-12-21 15:40:00,30.17,30.19,30.14,30.15,173565.0,28.5603,28.5792,28.5319,28.5413,173565.0
2023-12-21 15:50:00,30.16,30.19,30.12,30.13,743134.0,28.5508,28.5792,28.5129,28.5224,743134.0
2023-12-22 09:30:00,30.22,30.38,30.15,30.37,107654.0,28.6076,28.7591,28.5413,28.7496,107654.0
2023-12-22 09:40:00,30.37,30.38,30.33,30.37,73540.0,28.7496,28.7591,28.7117,28.7496,73540.0
2023-12-22 09:50:00,30.37,30.38,30.31,30.33,65450.0,28.7496,28.7591,28.6928,28.7117,65450.0
2023-12-22 10:00:00,30.33,30.37,30.32,30.34,74768.0,28.7117,28.7496,28.7023,28.7212,74768.0
2023-12-22 10:10:00,30.33,30.38,30.31,30.37,91741.0,28.7117,28.7591,28.6928,28.7496,91741.0
2023-12-22 10:20:00,30.36,30.42,30.33,30.4,98487.0,28.7401,28.7969,28.7117,28.778,98487.0
2023-12-22 10:30:00,30.41,30.48,30.4,30.43,140035.0,28.7875,28.8537,28.778,28.8064,140035.0
2023-12-22 10:40:00,30.42,30.45,30.39,30.42,88409.0,28.7969,28.8253,28.7685,28.7969,88409.0
2023-12-22 10:50:00,30.42,30.43,30.32,30.34,93453.0,28.7969,28.8064,28.7023,28.7212,93453.0
2023-12-22 11:00:00,30.33,30.35,30.29,30.35,72577.0,28.7117,28.7307,28.6739,28.7307,72577.0
2023-12-22 11:10:00,30.35,30.4,30.34,30.39,52600.0,28.7307,28.778,28.7212,28.7685,52600.0
2023-12-22 11:20:00,30.39,30.41,30.37,30.37,69663.0,28.7685,28.7875,28.7496,28.7496,69663.0
2023-12-22 11:30:00,30.38,30.41,30.33,30.35,47827.0,28.7591,28.7875,28.7117,28.7307,47827.0
2023-12-22 11:40:00,30.35,30.36,30.3,30.3,58055.0,28.7307,28.7401,28.6833,28.6833,58055.0
2023-12-22 11:50:00,30.3,30.36,30.3,30.32,51395.0,28.6833,28.7401,28.6833,28.7023,51395.0
2023-12-22 12:00:00,30.33,30.36,30.3,30.3,61185.0,28.7117,28.7401,28.6833,28.6833,61185.0
2023-12-22 12:10:00,30.3,30.31,30.27,30.3,36833.0,28.6833,28.6928,28.6549,28.6833,36833.0
2023-12-22 12:20:00,30.3,30.34,30.3,30.33,44014.0,28.6833,28.7212,28.6833,28.7117,44014.0
2023-12-22 12:30:00,30.33,30.34,30.3,30.33,33951.0,28.7117,28.7212,28.6833,28.7117,33951.0
2023-12-22 12:40:00,30.33,30.36,30.32,30.35,43675.0,28.7117,28.7401,28.7023,28.7307,43675.0
2023-12-22 12:50:00,30.35,30.37,30.33,30.36,44322.0,28.7307,28.7496,28.7117,28.7401,44322.0
2023-12-22 13:00:00,30.36,30.38,30.35,30.37,44990.0,28.7401,28.7591,28.7307,28.7496,44990.0
2023-12-22 13:10:00,30.36,30.38,30.34,30.35,33899.0,28.7401,28.7591,28.7212,28.7307,33899.0
2023-12-22 13:20:00,30.34,30.36,30.31,30.33,58552.0,28.7212,28.7401,28.6928,28.7117,58552.0
2023-12-22 13:30:00,30.33,30.34,30.28,30.29,41316.0,28.7117,28.7212,28.6644,28.6739,41316.0
2023-12-22 13:40:00,30.29,30.31,30.27,30.31,55958.0,28.6739,28.6928,28.6549,28.6928,55958.0
2023-12-22 13:50:00,30.31,30.31,30.27,30.28,55078.0,28.6928,28.6928,28.6549,28.6644,55078.0
2023-12-22 14:00:00,30.27,30.28,30.2,30.22,63084.0,28.6549,28.6644,28.5887,28.6076,63084.0
2023-12-22 14:10:00,30.22,30.24,30.16,30.18,59285.0,28.6076,28.6265,28.5508,28.5697,59285.0
2023-12-22 14:20:00,30.17,30.19,30.1,30.12,114939.0,28.5603,28.5792,28.494,28.5129,114939.0
2023-12-22 14:30:00,30.11,30.18,30.07,30.15,96549.0,28.5035,28.5697,28.4656,28.5413,96549.0
2023-12-22 14:40:00,30.16,30.24,30.15,30.21,51826.0,28.5508,28.6265,28.5413,28.5981,51826.0
2023-12-22 14:50:00,30.21,30.23,30.2,30.23,59227.0,28.5981,28.6171,28.5887,28.6171,59227.0
2023-12-22 15:00:00,30.23,30.26,30.22,30.22,78905.0,28.6171,28.6455,28.6076,28.6076,78905.0
2023-12-22 15:10:00,30.23,30.26,30.22,30.25,80979.0,28.6171,28.6455,28.6076,28.636,80979.0
2023-12-22 15:20:00,30.24,30.26,30.21,30.25,92331.0,28.6265,28.6455,28.5981,28.636,92331.0
2023-12-22 15:30:00,30.25,30.25,30.19,30.19,121843.0,28.636,28.636,28.5792,28.5792,121843.0
2023-12-22 15:40:00,30.2,30.22,30.14,30.14,111867.0,28.5887,28.6076,28.5319,28.5319,111867.0
2023-12-22 15:50:00,30.14,30.19,30.14,30.17,471545.0,28.5319,28.5792,28.5319,28.5603,471545.0
2023-12-26 09:30:00,30.14,30.26,30.06,30.21,247079.0,28.5319,28.6455,28.4561,28.5981,247079.0
2023-12-26 09:40:00,30.2,30.23,30.14,30.21,87470.0,28.5887,28.6171,28.5319,28.5981,87470.0
2023-12-26 09:50:00,30.21,30.3,30.18,30.28,56032.0,28.5981,28.6833,28.5697,28.6644,56032.0
2023-12-26 10:00:00,30.29,30.37,30.26,30.37,77676.0,28.6739,28.7496,28.6455,28.7496,77676.0
2023-12-26 10:10:00,30.37,30.42,30.32,30.39,191992.0,28.7496,28.7969,28.7023,28.7685,191992.0
2023-12-26 10:20:00,30.39,30.41,30.37,30.4,70911.0,28.7685,28.7875,28.7496,28.778,70911.0
2023-12-26 10:30:00,30.4,30.43,30.38,30.42,87411.0,28.778,28.8064,28.7591,28.7969,87411.0
2023-12-26 10:40:00,30.41,30.41,30.37,30.4,74391.0,28.7875,28.7875,28.7496,28.778,74391.0
2023-12-26 10:50:00,30.39,30.4,30.36,30.38,55323.0,28.7685,28.778,28.7401,28.7591,55323.0
2023-12-26 11:00:00,30.39,30.46,30.37,30.46,71209.0,28.7685,28.8348,28.7496,28.8348,71209.0
2023-12-26 11:10:00,30.46,30.46,30.41,30.43,56455.0,28.8348,28.8348,28.7875,28.8064,56455.0
2023-12-26 11:20:00,30.43,30.44,30.38,30.39,64818.0,28.8064,28.8159,28.7591,28.7685,64818.0
2023-12-26 11:30:00,30.4,30.44,30.39,30.41,59317.0,28.778,28.8159,28.7685,28.7875,59317.0
2023-12-26 11:40:00,30.42,30.45,30.41,30.45,43546.0,28.7969,28.8253,28.7875,28.8253,43546.0
2023-12-26 11:50:00,30.44,30.46,30.41,30.41,73631.0,28.8159,28.8348,28.7875,28.7875,73631.0
2023-12-26 12:00:00,30.42,30.42,30.38,30.39,66632.0,28.7969,28.7969,28.7591,28.7685,66632.0
2023-12-26 12:10:00,30.38,30.41,30.37,30.39,91570.0,28.7591,28.7875,28.7496,28.7685,91570.0
2023-12-26 12:20:00,30.39,30.41,30.39,30.4,48459.0,28.7685,28.7875,28.7685,28.778,48459.0
2023-12-26 12:30:00,30.4,30.4,30.38,30.39,48797.0,28.778,28.778,28.7591,28.7685,48797.0
2023-12-26 12:40:00,30.39,30.43,30.39,30.42,58782.0,28.7685,28.8064,28.7685,28.7969,58782.0
2023-12-26 12:50:00,30.43,30.45,30.41,30.44,48023.0,28.8064,28.8253,28.7875,28.8159,48023.0
2023-12-26 13:00:00,30.44,30.48,30.43,30.48,59759.0,28.8159,28.8537,28.8064,28.8537,59759.0
2023-12-26 13:10:00,30.47,30.5,30.47,30.49,59578.0,28.8443,28.8727,28.8443,28.8632,59578.0
2023-12-26 13:20:00,30.49,30.55,30.48,30.55,133996.0,28.8632,28.92,28.8537,28.92,133996.0
2023-12-26 13:30:00,30.55,30.55,30.48,30.51,74271.0,28.92,28.92,28.8537,28.8821,74271.0
2023-12-26 13:40:00,30.52,30.52,30.49,30.5,42677.0,28.8916,28.8916,28.8632,28.8727,42677.0
2023-12-26 13:50:00,30.5,30.5,30.48,30.5,32656.0,28.8727,28.8727,28.8537,28.8727,32656.0
2023-12-26 14:00:00,30.49,30.51,30.48,30.5,48111.0,28.8632,28.8821,28.8537,28.8727,48111.0
2023-12-26 14:10:00,30.5,30.51,30.49,30.5,66489.0,28.8727,28.8821,28.8632,28.8727,66489.0
2023-12-26 14:20:00,30.5,30.5,30.47,30.49,81269.0,28.8727,28.8727,28.8443,28.8632,81269.0
2023-12-26 14:30:00,30.49,30.5,30.45,30.47,74356.0,28.8632,28.8727,28.8253,28.8443,74356.0
2023-12-26 14:40:00,30.46,30.47,30.44,30.46,60886.0,28.8348,28.8443,28.8159,28.8348,60886.0
2023-12-26 14:50:00,30.46,30.46,30.41,30.45,101226.0,28.8348,28.8348,28.7875,28.8253,101226.0
2023-12-26 15:00:00,30.45,30.47,30.44,30.45,69518.0,28.8253,28.8443,28.8159,28.8253,69518.0
2023-12-26 15:10:00,30.45,30.46,30.43,30.45,63887.0,28.8253,28.8348,28.8064,28.8253,63887.0
2023-12-26 15:20:00,30.45,30.49,30.44,30.48,99500.0,28.8253,28.8632,28.8159,28.8537,99500.0
2023-12-26 15:30:00,30.48,30.49,30.44,30.45,92710.0,28.8537,28.8632,28.8159,28.8253,92710.0
2023-12-26 15:40:00,30.45,30.45,30.43,30.43,123983.0,28.8253,28.8253,28.8064,28.8064,123983.0
2023-12-26 15:50:00,30.44,30.44,30.38,30.41,545993.0,28.8159,28.8159,28.7591,28.7875,545993.0
2023-12-27 09:30:00,30.4,30.44,30.31,30.43,134660.0,28.778,28.8159,28.6928,28.8064,134660.0
2023-12-27 09:40:00,30.44,30.46,30.38,30.39,86630.0,28.8159,28.8348,28.7591,28.7685,86630.0
2023-12-27 09:50:00,30.4,30.48,30.39,30.47,58301.0,28.778,28.8537,28.7685,28.8443,58301.0
2023-12-27 10:00:00,30.47,30.52,30.42,30.44,82775.0,28.8443,28.8916,28.7969,28.8159,82775.0
2023-12-27 10:10:00,30.44,30.46,30.39,30.4,68570.0,28.8159,28.8348,28.7685,28.778,68570.0
2023-12-27 10:20:00,30.4,30.43,30.34,30.41,74758.0,28.778,28.8064,28.7212,28.7875,74758.0
2023-12-27 10:30:00,30.4,30.42,30.35,30.39,63693.0,28.778,28.7969,28.7307,28.7685,63693.0
2023-12-27 10:40:00,30.4,30.4,30.35,30.36,49989.0,28.778,28.778,28.7307,28.7401,49989.0
2023-12-27 10:50:00,30.35,30.36,30.31,30.33,69974.0,28.7307,28.7401,28.6928,28.7117,69974.0
2023-12-27 11:00:00,30.32,30.35,30.3,30.34,53358.0,28.7023,28.7307,28.6833,28.7212,53358.0
2023-12-27 11:10:00,30.34,30.38,30.33,30.34,62332.0,28.7212,28.7591,28.7117,28.7212,62332.0
2023-12-27 11:20:00,30.34,30.34,30.28,30.32,84551.0,28.7212,28.7212,28.6644,28.7023,84551.0
2023-12-27 11:30:00,30.31,30.35,30.3,30.3,65843.0,28.6928,28.7307,28.6833,28.6833,65843.0
2023-12-27 11:40:00,30.3,30.33,30.3,30.3,88377.0,28.6833,28.7117,28.6833,28.6833,88377.0
2023-12-27 11:50:00,30.3,30.33,30.29,30.31,57499.0,28.6833,28.7117,28.6739,28.6928,57499.0
2023-12-27 12:00:00,30.31,30.33,30.3,30.32,60997.0,28.6928,28.7117,28.6833,28.7023,60997.0
2023-12-27 12:10:00,30.33,30.36,30.32,30.35,62753.0,28.7117,28.7401,28.7023,28.7307,62753.0
2023-12-27 12:20:00,30.34,30.35,30.33,30.34,56765.0,28.7212,28.7307,28.7117,28.7212,56765.0
2023-12-27 12:30:00,30.34,30.36,30.3,30.31,70317.0,28.7212,28.7401,28.6833,28.6928,70317.0
2023-12-27 12:40:00,30.31,30.32,30.29,30.32,39830.0,28.6928,28.7023,28.6739,28.7023,39830.0
2023-12-27 12:50:00,30.32,30.35,30.3,30.32,36434.0,28.7023,28.7307,28.6833,28.7023,36434.0
2023-12-27 13:00:00,30.33,30.39,30.32,30.37,74229.0,28.7117,28.7685,28.7023,28.7496,74229.0
2023-12-27 13:10:00,30.36,30.39,30.32,30.36,66759.0,28.7401,28.7685,28.7023,28.7401,66759.0
2023-12-27 13:20:00,30.35,30.36,30.31,30.33,46845.0,28.7307,28.7401,28.6928,28.7117,46845.0
2023-12-27 13:30:00,30.33,30.34,30.31,30.32,56304.0,28.7117,28.7212,28.6928,28.7023,56304.0
2023-12-27 13:40:00,30.33,30.36,30.32,30.36,59310.0,28.7117,28.7401,28.7023,28.7401,59310.0
2023-12-27 13:50:00,30.35,30.36,30.33,30.33,57105.0,28.7307,28.7401,28.7117,28.7117,57105.0
2023-12-27 14:00:00,30.33,30.33,30.24,30.25,100285.0,28.7117,28.7117,28.6265,28.636,100285.0
2023-12-27 14:10:00,30.25,30.25,30.21,30.24,62879.0,28.636,28.636,28.5981,28.6265,62879.0
2023-12-27 14:20:00,30.25,30.3,30.24,30.28,91135.0,28.636,28.6833,28.6265,28.6644,91135.0
2023-12-27 14:30:00,30.28,30.29,30.25,30.26,63821.0,28.6644,28.6739,28.636,28.6455,63821.0
2023-12-27 14:40:00,30.25,30.26,30.21,30.25,78172.0,28.636,28.6455,28.5981,28.636,78172.0
2023-12-27 14:50:00,30.25,30.29,30.24,30.27,78411.0,28.636,28.6739,28.6265,28.6549,78411.0
2023-12-27 15:00:00,30.28,30.32,30.27,30.3,95999.0,28.6644,28.7023,28.6549,28.6833,95999.0
2023-12-27 15:10:00,30.3,30.31,30.27,30.27,95341.0,28.6833,28.6928,28.6549,28.6549,95341.0
2023-12-27 15:20:00,30.28,30.28,30.23,30.26,109981.0,28.6644,28.6644,28.6171,28.6455,109981.0
2023-12-27 15:30:00,30.26,30.28,30.24,30.28,124116.0,28.6455,28.6644,28.6265,28.6644,124116.0
2023-12-27 15:40:00,30.28,30.28,30.22,30.23,151915.0,28.6644,28.6644,28.6076,28.6171,151915.0
2023-12-27 15:50:00,30.22,30.27,30.2,30.24,666723.0,28.6076,28.6549,28.5887,28.6265,666723.0
2023-12-28 09:30:00,30.15,30.24,30.12,30.18,263000.0,28.5413,28.6265,28.5129,28.5697,263000.0
2023-12-28 09:40:00,30.19,30.19,30.05,30.11,71863.0,28.5792,28.5792,28.4467,28.5035,71863.0
2023-12-28 09:50:00,30.11,30.12,30.08,30.11,54892.0,28.5035,28.5129,28.4751,28.5035,54892.0
2023-12-28 10:00:00,30.1,30.11,30.05,30.09,124705.0,28.494,28.5035,28.4467,28.4845,124705.0
2023-12-28 10:10:00,30.09,30.11,30.07,30.09,69672.0,28.4845,28.5035,28.4656,28.4845,69672.0
2023-12-28 10:20:00,30.1,30.12,30.09,30.11,52942.0,28.494,28.5129,28.4845,28.5035,52942.0
2023-12-28 10:30:00,30.11,30.11,30.08,30.08,57356.0,28.5035,28.5035,28.4751,28.4751,57356.0
2023-12-28 10:40:00,30.08,30.1,30.03,30.04,107143.0,28.4751,28.494,28.4277,28.4372,107143.0
2023-12-28 10:50:00,30.04,30.05,30.0,30.01,114388.0,28.4372,28.4467,28.3993,28.4088,114388.0
2023-12-28 11:00:00,30.0,30.02,29.98,29.99,101017.0,28.3993,28.4183,28.3804,28.3899,101017.0
2023-12-28 11:10:00,29.98,30.01,29.95,29.96,63558.0,28.3804,28.4088,28.352,28.3615,63558.0
2023-12-28 11:20:00,29.96,30.0,29.96,29.97,71905.0,28.3615,28.3993,28.3615,28.3709,71905.0
2023-12-28 11:30:00,29.98,30.02,29.97,30.0,83455.0,28.3804,28.4183,28.3709,28.3993,83455.0
2023-12-28 11:40:00,30.0,30.02,29.99,30.02,50943.0,28.3993,28.4183,28.3899,28.4183,50943.0
2023-12-28 11:50:00,30.02,30.05,30.01,30.04,39044.0,28.4183,28.4467,28.4088,28.4372,39044.0
2023-12-28 12:00:00,30.04,30.08,30.04,30.05,37428.0,28.4372,28.4751,28.4372,28.4467,37428.0
2023-12-28 12:10:00,30.05,30.07,30.04,30.06,51828.0,28.4467,28.4656,28.4372,28.4561,51828.0
2023-12-28 12:20:00,30.05,30.06,30.03,30.05,47622.0,28.4467,28.4561,28.4277,28.4467,47622.0
2023-12-28 12:30:00,30.05,30.08,30.05,30.06,48878.0,28.4467,28.4751,28.4467,28.4561,48878.0
2023-12-28 12:40:00,30.07,30.07,30.03,30.04,44218.0,28.4656,28.4656,28.4277,28.4372,44218.0
2023-12-28 12:50:00,30.04,30.04,30.03,30.04,29304.0,28.4372,28.4372,28.4277,28.4372,29304.0
2023-12-28 13:00:00,30.04,30.05,29.98,30.03,137034.0,28.4372,28.4467,28.3804,28.4277,137034.0
2023-12-28 13:10:00,30.03,30.06,30.01,30.05,29002.0,28.4277,28.4561,28.4088,28.4467,29002.0
2023-12-28 13:20:00,30.06,30.08,30.05,30.08,33155.0,28.4561,28.4751,28.4467,28.4751,33155.0
2023-12-28 13:30:00,30.08,30.13,30.07,30.11,49717.0,28.4751,28.5224,28.4656,28.5035,49717.0
2023-12-28 13:40:00,30.11,30.12,30.07,30.07,57016.0,28.5035,28.5129,28.4656,28.4656,57016.0
2023-12-28 13:50:00,30.07,30.1,30.07,30.08,48882.0,28.4656,28.494,28.4656,28.4751,48882.0
2023-12-28 14:00:00,30.09,30.12,30.08,30.09,68227.0,28.4845,28.5129,28.4751,28.4845,68227.0
2023-12-28 14:10:00,30.09,30.11,30.08,30.1,47884.0,28.4845,28.5035,28.4751,28.494,47884.0
2023-12-28 14:20:00,30.1,30.12,30.08,30.1,69582.0,28.494,28.5129,28.4751,28.494,69582.0
2023-12-28 14:30:00,30.1,30.12,30.08,30.09,105440.0,28.494,28.5129,28.4751,28.4845,105440.0
2023-12-28 14:40:00,30.1,30.1,30.06,30.08,55215.0,28.494,28.494,28.4561,28.4751,55215.0
2023-12-28 14:50:00,30.08,30.09,30.07,30.08,37035.0,28.4751,28.4845,28.4656,28.4751,37035.0
2023-12-28 15:00:00,30.08,30.08,30.05,30.08,83635.0,28.4751,28.4751,28.4467,28.4751,83635.0
2023-12-28 15:10:00,30.08,30.1,30.05,30.1,92332.0,28.4751,28.494,28.4467,28.494,92332.0
2023-12-28 15:20:00,30.1,30.11,30.08,30.1,80495.0,28.494,28.5035,28.4751,28.494,80495.0
2023-12-28 15:30:00,30.09,30.12,30.09,30.11,136974.0,28.4845,28.5129,28.4845,28.5035,136974.0
2023-12-28 15:40:00,30.1,30.18,30.09,30.18,434853.0,28.494,28.5697,28.4845,28.5697,434853.0
2023-12-28 15:50:00,30.18,30.2,30.14,30.18,899308.0,28.5697,28.5887,28.5319,28.5697,899308.0
2023-12-29 09:30:00,30.17,30.32,30.09,30.29,188950.0,28.5603,28.7023,28.4845,28.6739,188950.0
2023-12-29 09:40:00,30.28,30.33,30.27,30.3,69172.0,28.6644,28.7117,28.6549,28.6833,69172.0
2023-12-29 09:50:00,30.31,30.32,30.28,30.29,57127.0,28.6928,28.7023,28.6644,28.6739,57127.0
2023-12-29 10:00:00,30.29,30.29,30.23,30.24,110603.0,28.6739,28.6739,28.6171,28.6265,110603.0
2023-12-29 10:10:00,30.24,30.25,30.17,30.2,48059.0,28.6265,28.636,28.5603,28.5887,48059.0
2023-12-29 10:20:00,30.2,30.21,30.14,30.15,50038.0,28.5887,28.5981,28.5319,28.5413,50038.0
2023-12-29 10:30:00,30.14,30.16,30.09,30.13,68247.0,28.5319,28.5508,28.4845,28.5224,68247.0
2023-12-29 10:40:00,30.13,30.15,30.09,30.13,100032.0,28.5224,28.5413,28.4845,28.5224,100032.0
2023-12-29 10:50:00,30.13,30.17,30.12,30.15,103199.0,28.5224,28.5603,28.5129,28.5413,103199.0
2023-12-29 11:00:00,30.15,30.19,30.13,30.16,113810.0,28.5413,28.5792,28.5224,28.5508,113810.0
2023-12-29 11:10:00,30.16,30.17,30.1,30.12,87062.0,28.5508,28.5603,28.494,28.5129,87062.0
2023-12-29 11:20:00,30.12,30.14,30.09,30.09,53058.0,28.5129,28.5319,28.4845,28.4845,53058.0
2023-12-29 11:30:00,30.1,30.11,30.06,30.06,195917.0,28.494,28.5035,28.4561,28.4561,195917.0
2023-12-29 11:40:00,30.07,30.1,30.05,30.07,77809.0,28.4656,28.494,28.4467,28.4656,77809.0
2023-12-29 11:50:00,30.07,30.07,30.03,30.05,68278.0,28.4656,28.4656,28.4277,28.4467,68278.0
2023-12-29 12:00:00,30.05,30.08,30.04,30.04,37339.0,28.4467,28.4751,28.4372,28.4372,37339.0
2023-12-29 12:10:00,30.05,30.07,30.02,30.03,102985.0,28.4467,28.4656,28.4183,28.4277,102985.0
2023-12-29 12:20:00,30.04,30.06,30.02,30.05,50726.0,28.4372,28.4561,28.4183,28.4467,50726.0
2023-12-29 12:30:00,30.06,30.09,30.05,30.07,49219.0,28.4561,28.4845,28.4467,28.4656,49219.0
2023-12-29 12:40:00,30.07,30.1,30.05,30.06,47934.0,28.4656,28.494,28.4467,28.4561,47934.0
2023-12-29 12:50:00,30.05,30.1,30.05,30.09,37226.0,28.4467,28.494,28.4467,28.4845,37226.0
2023-12-29 13:00:00,30.09,30.11,30.08,30.1,34939.0,28.4845,28.5035,28.4751,28.494,34939.0
2023-12-29 13:10:00,30.1,30.11,30.07,30.08,64066.0,28.494,28.5035,28.4656,28.4751,64066.0
2023-12-29 13:20:00,30.07,30.08,30.04,30.07,38071.0,28.4656,28.4751,28.4372,28.4656,38071.0
2023-12-29 13:30:00,30.06,30.09,30.06,30.09,34203.0,28.4561,28.4845,28.4561,28.4845,34203.0
2023-12-29 13:40:00,30.09,30.12,30.07,30.11,45040.0,28.4845,28.5129,28.4656,28.5035,45040.0
2023-12-29 13:50:00,30.11,30.11,30.06,30.07,38554.0,28.5035,28.5035,28.4561,28.4656,38554.0
2023-12-29 14:00:00,30.07,30.08,30.05,30.05,41218.0,28.4656,28.4751,28.4467,28.4467,41218.0
2023-12-29 14:10:00,30.05,30.1,30.05,30.1,32040.0,28.4467,28.494,28.4467,28.494,32040.0
2023-12-29 14:20:00,30.09,30.11,30.07,30.09,51818.0,28.4845,28.5035,28.4656,28.4845,51818.0
2023-12-29 14:30:00,30.09,30.1,30.08,30.09,57572.0,28.4845,28.494,28.4751,28.4845,57572.0
2023-12-29 14:40:00,30.09,30.11,30.08,30.11,56246.0,28.4845,28.5035,28.4751,28.5035,56246.0
2023-12-29 14:50:00,30.11,30.12,30.1,30.11,47048.0,28.5035,28.5129,28.494,28.5035,47048.0
2023-12-29 15:00:00,30.12,30.14,30.08,30.13,97834.0,28.5129,28.5319,28.4751,28.5224,97834.0
2023-12-29 15:10:00,30.14,30.15,30.1,30.11,74444.0,28.5319,28.5413,28.494,28.5035,74444.0
2023-12-29 15:20:00,30.11,30.14,30.08,30.14,79427.0,28.5035,28.5319,28.4751,28.5319,79427.0
2023-12-29 15:30:00,30.14,30.14,30.11,30.13,70901.0,28.5319,28.5319,28.5035,28.5224,70901.0
2023-12-29 15:40:00,30.13,30.15,30.09,30.11,158508.0,28.5224,28.5413,28.4845,28.5035,158508.0
2023-12-29 15:50:00,30.1,30.11,30.03,30.1,605164.0,28.494,28.5035,28.4277,28.494,605164.0
2024-01-02 09:30:00,29.82,29.87,29.65,29.75,279855.0,28.2289,28.2763,28.068,28.1627,279855.0
2024-01-02 09:40:00,29.75,29.86,29.74,29.85,119371.0,28.1627,28.2668,28.1532,28.2573,119371.0
2024-01-02 09:50:00,29.85,29.9,29.8,29.89,84849.0,28.2573,28.3047,28.21,28.2952,84849.0
2024-01-02 10:00:00,29.89,30.0,29.89,30.0,162731.0,28.2952,28.3993,28.2952,28.3993,162731.0
2024-01-02 10:10:00,30.0,30.02,29.92,29.96,209263.0,28.3993,28.4183,28.3236,28.3615,209263.0
2024-01-02 10:20:00,29.96,29.98,29.84,29.89,182649.0,28.3615,28.3804,28.2479,28.2952,182649.0
2024-01-02 10:30:00,29.9,29.9,29.84,29.87,108803.0,28.3047,28.3047,28.2479,28.2763,108803.0
2024-01-02 10:40:00,29.87,29.95,29.86,29.92,248931.0,28.2763,28.352,28.2668,28.3236,248931.0
2024-01-02 10:50:00,29.92,29.95,29.85,29.87,131736.0,28.3236,28.352,28.2573,28.2763,131736.0
2024-01-02 11:00:00,29.87,29.93,29.85,29.91,111770.0,28.2763,28.3331,28.2573,28.3141,111770.0
2024-01-02 11:10:00,29.91,29.93,29.86,29.88,100825.0,28.3141,28.3331,28.2668,28.2857,100825.0
2024-01-02 11:20:00,29.88,29.88,29.82,29.86,84232.0,28.2857,28.2857,28.2289,28.2668,84232.0
2024-01-02 11:30:00,29.85,29.9,29.82,29.87,100725.0,28.2573,28.3047,28.2289,28.2763,100725.0
2024-01-02 11:40:00,29.86,29.91,29.86,29.91,80824.0,28.2668,28.3141,28.2668,28.3141,80824.0
2024-01-02 11:50:00,29.91,29.94,29.9,29.94,68507.0,28.3141,28.3425,28.3047,28.3425,68507.0
2024-01-02 12:00:00,29.94,29.94,29.88,29.89,114254.0,28.3425,28.3425,28.2857,28.2952,114254.0
2024-01-02 12:10:00,29.89,29.92,29.86,29.92,99434.0,28.2952,28.3236,28.2668,28.3236,99434.0
2024-01-02 12:20:00,29.92,29.99,29.92,29.97,74868.0,28.3236,28.3899,28.3236,28.3709,74868.0
2024-01-02 12:30:00,29.97,30.04,29.95,30.03,82081.0,28.3709,28.4372,28.352,28.4277,82081.0
2024-01-02 12:40:00,30.03,30.04,29.93,29.95,123562.0,28.4277,28.4372,28.3331,28.352,123562.0
2024-01-02 12:50:00,29.95,29.97,29.94,29.96,60596.0,28.352,28.3709,28.3425,28.3615,60596.0
2024-01-02 13:00:00,29.96,29.98,29.95,29.96,54845.0,28.3615,28.3804,28.352,28.3615,54845.0
2024-01-02 13:10:00,29.96,30.01,29.95,29.99,69240.0,28.3615,28.4088,28.352,28.3899,69240.0
2024-01-02 13:20:00,29.99,30.03,29.99,30.03,71810.0,28.3899,28.4277,28.3899,28.4277,71810.0
2024-01-02 13:30:00,30.03,30.04,30.0,30.04,82527.0,28.4277,28.4372,28.3993,28.4372,82527.0
2024-01-02 13:40:00,30.03,30.05,30.01,30.04,156984.0,28.4277,28.4467,28.4088,28.4372,156984.0
2024-01-02 13:50:00,30.05,30.07,29.96,29.98,137129.0,28.4467,28.4656,28.3615,28.3804,137129.0
2024-01-02 14:00:00,29.98,29.99,29.96,29.96,193494.0,28.3804,28.3899,28.3615,28.3615,193494.0
2024-01-02 14:10:00,29.97,29.99,29.93,29.95,122765.0,28.3709,28.3899,28.3331,28.352,122765.0
2024-01-02 14:20:00,29.95,29.96,29.91,29.94,90769.0,28.352,28.3615,28.3141,28.3425,90769.0
2024-01-02 14:30:00,29.93,29.95,29.92,29.92,72731.0,28.3331,28.352,28.3236,28.3236,72731.0
2024-01-02 14:40:00,29.93,29.93,29.89,29.9,73851.0,28.3331,28.3331,28.2952,28.3047,73851.0
2024-01-02 14:50:00,29.9,29.93,29.87,29.89,80137.0,28.3047,28.3331,28.2763,28.2952,80137.0
2024-01-02 15:00:00,29.89,29.9,29.8,29.82,168197.0,28.2952,28.3047,28.21,28.2289,168197.0
2024-01-02 15:10:00,29.82,29.83,29.77,29.82,102385.0,28.2289,28.2384,28.1816,28.2289,102385.0
2024-01-02 15:20:00,29.82,29.83,29.77,29.79,144994.0,28.2289,28.2384,28.1816,28.2005,144994.0
2024-01-02 15:30:00,29.8,29.83,29.77,29.79,230570.0,28.21,28.2384,28.1816,28.2005,230570.0
2024-01-02 15:40:00,29.79,29.8,29.76,29.8,266380.0,28.2005,28.21,28.1721,28.21,266380.0
2024-01-02 15:50:00,29.8,29.88,29.79,29.83,1211881.0,28.21,28.2857,28.2005,28.2384,1211881.0
2024-01-03 09:30:00,29.66,29.73,29.48,29.58,264766.0,28.0775,28.1437,27.9071,28.0017,264766.0
2024-01-03 09:40:00,29.58,29.65,29.57,29.6,118518.0,28.0017,28.068,27.9923,28.0207,118518.0
2024-01-03 09:50:00,29.6,29.66,29.58,29.62,111260.0,28.0207,28.0775,28.0017,28.0396,111260.0
2024-01-03 10:00:00,29.61,29.74,29.6,29.74,160715.0,28.0301,28.1532,28.0207,28.1532,160715.0
2024-01-03 10:10:00,29.73,29.75,29.67,29.68,151215.0,28.1437,28.1627,28.0869,28.0964,151215.0
2024-01-03 10:20:00,29.68,29.7,29.63,29.7,112741.0,28.0964,28.1153,28.0491,28.1153,112741.0
2024-01-03 10:30:00,29.7,29.71,29.61,29.63,101191.0,28.1153,28.1248,28.0301,28.0491,101191.0
2024-01-03 10:40:00,29.63,29.68,29.62,29.63,156669.0,28.0491,28.0964,28.0396,28.0491,156669.0
2024-01-03 10:50:00,29.64,29.66,29.6,29.65,165587.0,28.0585,28.0775,28.0207,28.068,165587.0
2024-01-03 11:00:00,29.65,29.82,29.64,29.8,136251.0,28.068,28.2289,28.0585,28.21,136251.0
2024-01-03 11:10:00,29.8,29.82,29.77,29.81,107646.0,28.21,28.2289,28.1816,28.2195,107646.0
2024-01-03 11:20:00,29.8,29.83,29.75,29.81,92857.0,28.21,28.2384,28.1627,28.2195,92857.0
2024-01-03 11:30:00,29.81,29.83,29.76,29.79,92909.0,28.2195,28.2384,28.1721,28.2005,92909.0
2024-01-03 11:40:00,29.79,29.84,29.76,29.78,348190.0,28.2005,28.2479,28.1721,28.1911,348190.0
2024-01-03 11:50:00,29.78,29.8,29.73,29.79,122806.0,28.1911,28.21,28.1437,28.2005,122806.0
2024-01-03 12:00:00,29.79,29.79,29.73,29.77,88145.0,28.2005,28.2005,28.1437,28.1816,88145.0
2024-01-03 12:10:00,29.76,29.78,29.75,29.76,58580.0,28.1721,28.1911,28.1627,28.1721,58580.0
2024-01-03 12:20:00,29.77,29.84,29.76,29.8,104317.0,28.1816,28.2479,28.1721,28.21,104317.0
2024-01-03 12:30:00,29.81,29.84,29.79,29.84,75308.0,28.2195,28.2479,28.2005,28.2479,75308.0
2024-01-03 12:40:00,29.84,29.87,29.84,29.85,76923.0,28.2479,28.2763,28.2479,28.2573,76923.0
2024-01-03 12:50:00,29.85,29.88,29.84,29.87,84481.0,28.2573,28.2857,28.2479,28.2763,84481.0
2024-01-03 13:00:00,29.87,29.9,29.8,29.81,357254.0,28.2763,28.3047,28.21,28.2195,357254.0
2024-01-03 13:10:00,29.82,29.94,29.81,29.93,157481.0,28.2289,28.3425,28.2195,28.3331,157481.0
2024-01-03 13:20:00,29.93,30.07,29.89,30.06,514062.0,28.3331,28.4656,28.2952,28.4561,514062.0
2024-01-03 13:30:00,30.07,30.1,30.02,30.06,151114.0,28.4656,28.494,28.4183,28.4561,151114.0
2024-01-03 13:40:00,30.07,30.09,30.04,30.09,59157.0,28.4656,28.4845,28.4372,28.4845,59157.0
2024-01-03 13:50:00,30.09,30.1,30.04,30.05,65013.0,28.4845,28.494,28.4372,28.4467,65013.0
2024-01-03 14:00:00,30.05,30.08,29.96,29.96,128372.0,28.4467,28.4751,28.3615,28.3615,128372.0
2024-01-03 14:10:00,29.96,29.99,29.92,29.96,94732.0,28.3615,28.3899,28.3236,28.3615,94732.0
2024-01-03 14:20:00,29.96,30.07,29.93,30.06,119486.0,28.3615,28.4656,28.3331,28.4561,119486.0
2024-01-03 14:30:00,30.07,30.08,30.01,30.05,101164.0,28.4656,28.4751,28.4088,28.4467,101164.0
2024-01-03 14:40:00,30.05,30.1,30.04,30.06,83662.0,28.4467,28.494,28.4372,28.4561,83662.0
2024-01-03 14:50:00,30.06,30.07,30.01,30.02,89314.0,28.4561,28.4656,28.4088,28.4183,89314.0
2024-01-03 15:00:00,30.02,30.03,29.94,29.97,95141.0,28.4183,28.4277,28.3425,28.3709,95141.0
2024-01-03 15:10:00,29.96,29.97,29.92,29.95,78231.0,28.3615,28.3709,28.3236,28.352,78231.0
2024-01-03 15:20:00,29.95,29.96,29.9,29.94,166519.0,28.352,28.3615,28.3047,28.3425,166519.0
2024-01-03 15:30:00,29.93,29.97,29.92,29.96,154325.0,28.3331,28.3709,28.3236,28.3615,154325.0
2024-01-03 15:40:00,29.96,29.96,29.88,29.88,157758.0,28.3615,28.3615,28.2857,28.2857,157758.0
2024-01-03 15:50:00,29.88,29.92,29.85,29.89,608905.0,28.2857,28.3236,28.2573,28.2952,608905.0
2024-01-04 09:30:00,29.82,29.94,29.71,29.92,221218.0,28.2289,28.3425,28.1248,28.3236,221218.0
2024-01-04 09:40:00,29.92,30.01,29.86,29.88,237423.0,28.3236,28.4088,28.2668,28.2857,237423.0
2024-01-04 09:50:00,29.88,29.91,29.84,29.89,100472.0,28.2857,28.3141,28.2479,28.2952,100472.0
2024-01-04 10:00:00,29.89,30.09,29.88,30.08,278316.0,28.2952,28.4845,28.2857,28.4751,278316.0
2024-01-04 10:10:00,30.08,30.09,29.96,30.02,206394.0,28.4751,28.4845,28.3615,28.4183,206394.0
2024-01-04 10:20:00,30.02,30.13,30.01,30.11,178213.0,28.4183,28.5224,28.4088,28.5035,178213.0
2024-01-04 10:30:00,30.11,30.13,29.95,29.96,203304.0,28.5035,28.5224,28.352,28.3615,203304.0
2024-01-04 10:40:00,29.95,29.98,29.87,29.9,161415.0,28.352,28.3804,28.2763,28.3047,161415.0
2024-01-04 10:50:00,29.9,29.97,29.88,29.94,160895.0,28.3047,28.3709,28.2857,28.3425,160895.0
2024-01-04 11:00:00,29.95,29.99,29.93,29.99,106615.0,28.352,28.3899,28.3331,28.3899,106615.0
2024-01-04 11:10:00,29.98,30.05,29.95,29.95,316080.0,28.3804,28.4467,28.352,28.352,316080.0
2024-01-04 11:20:00,29.96,29.99,29.92,29.96,154309.0,28.3615,28.3899,28.3236,28.3615,154309.0
2024-01-04 11:30:00,29.96,29.97,29.9,29.92,94707.0,28.3615,28.3709,28.3047,28.3236,94707.0
2024-01-04 11:40:00,29.91,29.93,29.85,29.86,62156.0,28.3141,28.3331,28.2573,28.2668,62156.0
2024-01-04 11:50:00,29.86,29.92,29.83,29.91,64202.0,28.2668,28.3236,28.2384,28.3141,64202.0
2024-01-04 12:00:00,29.9,29.92,29.84,29.88,152676.0,28.3047,28.3236,28.2479,28.2857,152676.0
2024-01-04 12:10:00,29.88,29.9,29.81,29.82,72054.0,28.2857,28.3047,28.2195,28.2289,72054.0
2024-01-04 12:20:00,29.83,29.84,29.79,29.82,68067.0,28.2384,28.2479,28.2005,28.2289,68067.0
2024-01-04 12:30:00,29.82,29.83,29.78,29.83,63157.0,28.2289,28.2384,28.1911,28.2384,63157.0
2024-01-04 12:40:00,29.82,29.83,29.8,29.83,48045.0,28.2289,28.2384,28.21,28.2384,48045.0
2024-01-04 12:50:00,29.83,29.86,29.82,29.84,62041.0,28.2384,28.2668,28.2289,28.2479,62041.0
2024-01-04 13:00:00,29.84,29.85,29.82,29.84,48514.0,28.2479,28.2573,28.2289,28.2479,48514.0
2024-01-04 13:10:00,29.84,29.85,29.81,29.82,52208.0,28.2479,28.2573,28.2195,28.2289,52208.0
2024-01-04 13:20:00,29.83,29.83,29.74,29.75,79124.0,28.2384,28.2384,28.1532,28.1627,79124.0
2024-01-04 13:30:00,29.75,29.75,29.69,29.7,111401.0,28.1627,28.1627,28.1059,28.1153,111401.0
2024-01-04 13:40:00,29.71,29.75,29.7,29.71,58805.0,28.1248,28.1627,28.1153,28.1248,58805.0
2024-01-04 13:50:00,29.71,29.73,29.66,29.69,62235.0,28.1248,28.1437,28.0775,28.1059,62235.0
2024-01-04 14:00:00,29.69,29.71,29.66,29.69,55219.0,28.1059,28.1248,28.0775,28.1059,55219.0
2024-01-04 14:10:00,29.69,29.7,29.65,29.68,50961.0,28.1059,28.1153,28.068,28.0964,50961.0
2024-01-04 14:20:00,29.67,29.71,29.65,29.68,64401.0,28.0869,28.1248,28.068,28.0964,64401.0
2024-01-04 14:30:00,29.68,29.71,29.67,29.7,51456.0,28.0964,28.1248,28.0869,28.1153,51456.0
2024-01-04 14:40:00,29.7,29.73,29.69,29.72,65982.0,28.1153,28.1437,28.1059,28.1343,65982.0
2024-01-04 14:50:00,29.73,29.78,29.73,29.76,103179.0,28.1437,28.1911,28.1437,28.1721,103179.0
2024-01-04 15:00:00,29.76,29.85,29.73,29.84,139920.0,28.1721,28.2573,28.1437,28.2479,139920.0
2024-01-04 15:10:00,29.84,29.85,29.79,29.84,216306.0,28.2479,28.2573,28.2005,28.2479,216306.0
2024-01-04 15:20:00,29.83,29.84,29.8,29.84,109346.0,28.2384,28.2479,28.21,28.2479,109346.0
2024-01-04 15:30:00,29.84,29.87,29.82,29.84,259924.0,28.2479,28.2763,28.2289,28.2479,259924.0
2024-01-04 15:40:00,29.84,29.85,29.72,29.73,228936.0,28.2479,28.2573,28.1343,28.1437,228936.0
2024-01-04 15:50:00,29.72,29.74,29.67,29.68,843065.0,28.1343,28.1532,28.0869,28.0964,843065.0
2024-01-05 09:30:00,29.6,29.82,29.54,29.74,131729.0,28.0207,28.2289,27.9639,28.1532,131729.0
2024-01-05 09:40:00,29.73,29.82,29.69,29.82,79985.0,28.1437,28.2289,28.1059,28.2289,79985.0
2024-01-05 09:50:00,29.82,29.84,29.77,29.81,52865.0,28.2289,28.2479,28.1816,28.2195,52865.0
2024-01-05 10:00:00,29.81,29.99,29.81,29.93,101224.0,28.2195,28.3899,28.2195,28.3331,101224.0
2024-01-05 10:10:00,29.93,30.0,29.88,30.0,90337.0,28.3331,28.3993,28.2857,28.3993,90337.0
2024-01-05 10:20:00,29.99,30.04,29.97,30.03,116605.0,28.3899,28.4372,28.3709,28.4277,116605.0
2024-01-05 10:30:00,30.03,30.08,29.99,30.06,256055.0,28.4277,28.4751,28.3899,28.4561,256055.0
2024-01-05 10:40:00,30.05,30.11,30.03,30.07,56506.0,28.4467,28.5035,28.4277,28.4656,56506.0
2024-01-05 10:50:00,30.07,30.15,30.05,30.14,75327.0,28.4656,28.5413,28.4467,28.5319,75327.0
2024-01-05 11:00:00,30.14,30.18,30.12,30.18,140201.0,28.5319,28.5697,28.5129,28.5697,140201.0
2024-01-05 11:10:00,30.17,30.21,30.14,30.15,121899.0,28.5603,28.5981,28.5319,28.5413,121899.0
2024-01-05 11:20:00,30.15,30.21,30.12,30.2,124080.0,28.5413,28.5981,28.5129,28.5887,124080.0
2024-01-05 11:30:00,30.2,30.22,30.13,30.13,205805.0,28.5887,28.6076,28.5224,28.5224,205805.0
2024-01-05 11:40:00,30.14,30.14,30.07,30.09,76771.0,28.5319,28.5319,28.4656,28.4845,76771.0
2024-01-05 11:50:00,30.09,30.11,30.05,30.07,52094.0,28.4845,28.5035,28.4467,28.4656,52094.0
2024-01-05 12:00:00,30.07,30.09,30.02,30.03,60040.0,28.4656,28.4845,28.4183,28.4277,60040.0
2024-01-05 12:10:00,30.02,30.05,29.99,30.0,68201.0,28.4183,28.4467,28.3899,28.3993,68201.0
2024-01-05 12:20:00,30.0,30.04,29.98,30.0,48191.0,28.3993,28.4372,28.3804,28.3993,48191.0
2024-01-05 12:30:00,30.0,30.02,29.96,30.0,41092.0,28.3993,28.4183,28.3615,28.3993,41092.0
2024-01-05 12:40:00,30.0,30.02,29.97,29.99,39832.0,28.3993,28.4183,28.3709,28.3899,39832.0
2024-01-05 12:50:00,29.99,30.03,29.99,30.0,67886.0,28.3899,28.4277,28.3899,28.3993,67886.0
2024-01-05 13:00:00,29.99,30.0,29.92,29.96,51418.0,28.3899,28.3993,28.3236,28.3615,51418.0
2024-01-05 13:10:00,29.97,29.97,29.92,29.93,46727.0,28.3709,28.3709,28.3236,28.3331,46727.0
2024-01-05 13:20:00,29.93,30.0,29.91,29.99,67659.0,28.3331,28.3993,28.3141,28.3899,67659.0
2024-01-05 13:30:00,29.99,30.08,29.98,30.07,68877.0,28.3899,28.4751,28.3804,28.4656,68877.0
2024-01-05 13:40:00,30.07,30.11,30.04,30.09,175361.0,28.4656,28.5035,28.4372,28.4845,175361.0
2024-01-05 13:50:00,30.09,30.1,30.05,30.06,65201.0,28.4845,28.494,28.4467,28.4561,65201.0
2024-01-05 14:00:00,30.05,30.08,30.04,30.05,75160.0,28.4467,28.4751,28.4372,28.4467,75160.0
2024-01-05 14:10:00,30.05,30.07,29.99,30.0,143144.0,28.4467,28.4656,28.3899,28.3993,143144.0
2024-01-05 14:20:00,30.01,30.01,29.96,29.98,81827.0,28.4088,28.4088,28.3615,28.3804,81827.0
2024-01-05 14:30:00,29.98,30.01,29.97,29.98,61550.0,28.3804,28.4088,28.3709,28.3804,61550.0
2024-01-05 14:40:00,29.99,29.99,29.9,29.91,69941.0,28.3899,28.3899,28.3047,28.3141,69941.0
2024-01-05 14:50:00,29.91,29.91,29.85,29.87,86334.0,28.3141,28.3141,28.2573,28.2763,86334.0
2024-01-05 15:00:00,29.87,29.94,29.86,29.94,112786.0,28.2763,28.3425,28.2668,28.3425,112786.0
2024-01-05 15:10:00,29.94,29.94,29.91,29.92,103048.0,28.3425,28.3425,28.3141,28.3236,103048.0
2024-01-05 15:20:00,29.92,29.98,29.91,29.97,143157.0,28.3236,28.3804,28.3141,28.3709,143157.0
2024-01-05 15:30:00,29.98,29.98,29.89,29.92,235946.0,28.3804,28.3804,28.2952,28.3236,235946.0
2024-01-05 15:40:00,29.93,29.96,29.87,29.9,268358.0,28.3331,28.3615,28.2763,28.3047,268358.0
2024-01-05 15:50:00,29.91,29.96,29.9,29.94,666742.0,28.3141,28.3615,28.3047,28.3425,666742.0
2024-01-08 09:30:00,30.14,30.4,30.08,30.38,439872.0,28.5319,28.778,28.4751,28.7591,439872.0
2024-01-08 09:40:00,30.38,30.57,30.36,30.53,371043.0,28.7591,28.9389,28.7401,28.9011,371043.0
2024-01-08 09:50:00,30.53,30.78,30.52,30.71,214377.0,28.9011,29.1377,28.8916,29.0715,214377.0
2024-01-08 10:00:00,30.71,30.88,30.7,30.77,211887.0,29.0715,29.2324,29.062,29.1282,211887.0
2024-01-08 10:10:00,30.78,30.94,30.76,30.9,319526.0,29.1377,29.2892,29.1188,29.2513,319526.0
2024-01-08 10:20:00,30.9,30.92,30.83,30.88,153220.0,29.2513,29.2702,29.185,29.2324,153220.0
2024-01-08 10:30:00,30.89,30.94,30.83,30.89,231146.0,29.2418,29.2892,29.185,29.2418,231146.0
2024-01-08 10:40:00,30.89,30.97,30.84,30.95,238530.0,29.2418,29.3176,29.1945,29.2986,238530.0
2024-01-08 10:50:00,30.94,31.07,30.92,31.07,333101.0,29.2892,29.4122,29.2702,29.4122,333101.0
2024-01-08 11:00:00,31.07,31.09,30.95,30.96,210016.0,29.4122,29.4312,29.2986,29.3081,210016.0
2024-01-08 11:10:00,30.95,31.03,30.92,30.98,156457.0,29.2986,29.3744,29.2702,29.327,156457.0
2024-01-08 11:20:00,30.98,31.05,30.95,31.0,150596.0,29.327,29.3933,29.2986,29.346,150596.0
2024-01-08 11:30:00,31.0,31.01,30.91,30.96,160235.0,29.346,29.3554,29.2608,29.3081,160235.0
2024-01-08 11:40:00,30.96,30.97,30.91,30.96,123851.0,29.3081,29.3176,29.2608,29.3081,123851.0
2024-01-08 11:50:00,30.95,31.01,30.94,31.0,98932.0,29.2986,29.3554,29.2892,29.346,98932.0
2024-01-08 12:00:00,31.01,31.05,31.0,31.04,103340.0,29.3554,29.3933,29.346,29.3838,103340.0
2024-01-08 12:10:00,31.04,31.05,31.02,31.03,76459.0,29.3838,29.3933,29.3649,29.3744,76459.0
2024-01-08 12:20:00,31.03,31.04,30.96,30.98,124330.0,29.3744,29.3838,29.3081,29.327,124330.0
2024-01-08 12:30:00,30.99,31.03,30.96,31.03,77670.0,29.3365,29.3744,29.3081,29.3744,77670.0
2024-01-08 12:40:00,31.03,31.03,31.0,31.03,74611.0,29.3744,29.3744,29.346,29.3744,74611.0
2024-01-08 12:50:00,31.03,31.03,30.96,30.96,87424.0,29.3744,29.3744,29.3081,29.3081,87424.0
2024-01-08 13:00:00,30.97,30.98,30.94,30.96,72632.0,29.3176,29.327,29.2892,29.3081,72632.0
2024-01-08 13:10:00,30.96,30.97,30.93,30.97,68142.0,29.3081,29.3176,29.2797,29.3176,68142.0
2024-01-08 13:20:00,30.97,31.0,30.92,30.93,67019.0,29.3176,29.346,29.2702,29.2797,67019.0
2024-01-08 13:30:00,30.93,30.94,30.89,30.9,75661.0,29.2797,29.2892,29.2418,29.2513,75661.0
2024-01-08 13:40:00,30.9,30.99,30.87,30.89,203919.0,29.2513,29.3365,29.2229,29.2418,203919.0
2024-01-08 13:50:00,30.9,30.93,30.84,30.88,170934.0,29.2513,29.2797,29.1945,29.2324,170934.0
2024-01-08 14:00:00,30.88,30.94,30.86,30.9,149168.0,29.2324,29.2892,29.2134,29.2513,149168.0
2024-01-08 14:10:00,30.9,30.98,30.89,30.97,186412.0,29.2513,29.327,29.2418,29.3176,186412.0
2024-01-08 14:20:00,30.97,31.0,30.91,30.97,182057.0,29.3176,29.346,29.2608,29.3176,182057.0
2024-01-08 14:30:00,30.98,30.99,30.93,30.94,95295.0,29.327,29.3365,29.2797,29.2892,95295.0
2024-01-08 14:40:00,30.95,31.01,30.94,30.96,336923.0,29.2986,29.3554,29.2892,29.3081,336923.0
2024-01-08 14:50:00,30.96,30.97,30.93,30.94,82718.0,29.3081,29.3176,29.2797,29.2892,82718.0
2024-01-08 15:00:00,30.93,31.0,30.91,30.98,202818.0,29.2797,29.346,29.2608,29.327,202818.0
2024-01-08 15:10:00,30.98,31.03,30.96,31.01,282538.0,29.327,29.3744,29.3081,29.3554,282538.0
2024-01-08 15:20:00,31.02,31.05,30.99,31.02,183741.0,29.3649,29.3933,29.3365,29.3649,183741.0
2024-01-08 15:30:00,31.02,31.02,30.97,31.01,252360.0,29.3649,29.3649,29.3176,29.3554,252360.0
2024-01-08 15:40:00,31.01,31.07,30.91,30.93,499604.0,29.3554,29.4122,29.2608,29.2797,499604.0
2024-01-08 15:50:00,30.93,31.02,30.93,30.99,1103287.0,29.2797,29.3649,29.2797,29.3365,1103287.0
2024-01-09 09:30:00,30.7,30.82,30.53,30.53,352127.0,29.062,29.1756,28.9011,28.9011,352127.0
2024-01-09 09:40:00,30.54,30.58,30.39,30.49,317883.0,28.9105,28.9484,28.7685,28.8632,317883.0
2024-01-09 09:50:00,30.49,30.55,30.47,30.55,145177.0,28.8632,28.92,28.8443,28.92,145177.0
2024-01-09 10:00:00,30.55,30.55,30.34,30.35,159231.0,28.92,28.92,28.7212,28.7307,159231.0
2024-01-09 10:10:00,30.34,30.35,30.26,30.26,218534.0,28.7212,28.7307,28.6455,28.6455,218534.0
2024-01-09 10:20:00,30.27,30.34,30.25,30.33,124768.0,28.6549,28.7212,28.636,28.7117,124768.0
2024-01-09 10:30:00,30.34,30.35,30.28,30.3,106040.0,28.7212,28.7307,28.6644,28.6833,106040.0
2024-01-09 10:40:00,30.3,30.38,30.3,30.32,148856.0,28.6833,28.7591,28.6833,28.7023,148856.0
2024-01-09 10:50:00,30.32,30.33,30.27,30.28,107572.0,28.7023,28.7117,28.6549,28.6644,107572.0
2024-01-09 11:00:00,30.27,30.31,30.27,30.27,107604.0,28.6549,28.6928,28.6549,28.6549,107604.0
2024-01-09 11:10:00,30.28,30.32,30.24,30.3,212116.0,28.6644,28.7023,28.6265,28.6833,212116.0
2024-01-09 11:20:00,30.3,30.34,30.28,30.33,150764.0,28.6833,28.7212,28.6644,28.7117,150764.0
2024-01-09 11:30:00,30.33,30.38,30.32,30.37,116036.0,28.7117,28.7591,28.7023,28.7496,116036.0
2024-01-09 11:40:00,30.37,30.38,30.32,30.36,96894.0,28.7496,28.7591,28.7023,28.7401,96894.0
2024-01-09 11:50:00,30.35,30.42,30.35,30.41,95123.0,28.7307,28.7969,28.7307,28.7875,95123.0
2024-01-09 12:00:00,30.41,30.41,30.37,30.38,75012.0,28.7875,28.7875,28.7496,28.7591,75012.0
2024-01-09 12:10:00,30.37,30.4,30.34,30.38,139212.0,28.7496,28.778,28.7212,28.7591,139212.0
2024-01-09 12:20:00,30.38,30.42,30.37,30.41,84977.0,28.7591,28.7969,28.7496,28.7875,84977.0
2024-01-09 12:30:00,30.41,30.42,30.38,30.4,72721.0,28.7875,28.7969,28.7591,28.778,72721.0
2024-01-09 12:40:00,30.4,30.42,30.39,30.4,87776.0,28.778,28.7969,28.7685,28.778,87776.0
2024-01-09 12:50:00,30.4,30.42,30.37,30.38,65574.0,28.778,28.7969,28.7496,28.7591,65574.0
2024-01-09 13:00:00,30.38,30.44,30.38,30.39,66941.0,28.7591,28.8159,28.7591,28.7685,66941.0
2024-01-09 13:10:00,30.38,30.42,30.38,30.41,50757.0,28.7591,28.7969,28.7591,28.7875,50757.0
2024-01-09 13:20:00,30.41,30.42,30.33,30.34,94391.0,28.7875,28.7969,28.7117,28.7212,94391.0
2024-01-09 13:30:00,30.34,30.4,30.3,30.39,109905.0,28.7212,28.778,28.6833,28.7685,109905.0
2024-01-09 13:40:00,30.39,30.42,30.37,30.39,154268.0,28.7685,28.7969,28.7496,28.7685,154268.0
2024-01-09 13:50:00,30.39,30.45,30.34,30.34,121644.0,28.7685,28.8253,28.7212,28.7212,121644.0
2024-01-09 14:00:00,30.34,30.37,30.33,30.35,72749.0,28.7212,28.7496,28.7117,28.7307,72749.0
2024-01-09 14:10:00,30.35,30.35,30.27,30.3,87478.0,28.7307,28.7307,28.6549,28.6833,87478.0
2024-01-09 14:20:00,30.3,30.33,30.25,30.27,59372.0,28.6833,28.7117,28.636,28.6549,59372.0
2024-01-09 14:30:00,30.27,30.28,30.19,30.19,143835.0,28.6549,28.6644,28.5792,28.5792,143835.0
2024-01-09 14:40:00,30.2,30.28,30.19,30.27,108362.0,28.5887,28.6644,28.5792,28.6549,108362.0
2024-01-09 14:50:00,30.27,30.33,30.25,30.31,94527.0,28.6549,28.7117,28.636,28.6928,94527.0
2024-01-09 15:00:00,30.31,30.35,30.29,30.32,150885.0,28.6928,28.7307,28.6739,28.7023,150885.0
2024-01-09 15:10:00,30.32,30.35,30.28,30.3,137674.0,28.7023,28.7307,28.6644,28.6833,137674.0
2024-01-09 15:20:00,30.31,30.33,30.27,30.28,125340.0,28.6928,28.7117,28.6549,28.6644,125340.0
2024-01-09 15:30:00,30.28,30.28,30.18,30.2,236676.0,28.6644,28.6644,28.5697,28.5887,236676.0
2024-01-09 15:40:00,30.2,30.2,30.15,30.16,242375.0,28.5887,28.5887,28.5413,28.5508,242375.0
2024-01-09 15:50:00,30.16,30.19,30.14,30.16,902345.0,28.5508,28.5792,28.5319,28.5508,902345.0
2024-01-10 09:30:00,30.16,30.27,30.1,30.17,299910.0,28.5508,28.6549,28.494,28.5603,299910.0
2024-01-10 09:40:00,30.17,30.33,30.12,30.32,141284.0,28.5603,28.7117,28.5129,28.7023,141284.0
2024-01-10 09:50:00,30.31,30.32,30.2,30.27,118553.0,28.6928,28.7023,28.5887,28.6549,118553.0
2024-01-10 10:00:00,30.27,30.31,30.19,30.25,254009.0,28.6549,28.6928,28.5792,28.636,254009.0
2024-01-10 10:10:00,30.25,30.3,30.22,30.22,155606.0,28.636,28.6833,28.6076,28.6076,155606.0
2024-01-10 10:20:00,30.23,30.31,30.17,30.3,182605.0,28.6171,28.6928,28.5603,28.6833,182605.0
2024-01-10 10:30:00,30.3,30.33,30.24,30.26,320428.0,28.6833,28.7117,28.6265,28.6455,320428.0
2024-01-10 10:40:00,30.26,30.28,30.19,30.25,312435.0,28.6455,28.6644,28.5792,28.636,312435.0
2024-01-10 10:50:00,30.25,30.29,30.22,30.27,237939.0,28.636,28.6739,28.6076,28.6549,237939.0
2024-01-10 11:00:00,30.27,30.31,30.25,30.29,128502.0,28.6549,28.6928,28.636,28.6739,128502.0
2024-01-10 11:10:00,30.3,30.3,30.15,30.21,259233.0,28.6833,28.6833,28.5413,28.5981,259233.0
2024-01-10 11:20:00,30.22,30.27,30.19,30.26,140021.0,28.6076,28.6549,28.5792,28.6455,140021.0
2024-01-10 11:30:00,30.26,30.28,30.24,30.25,99474.0,28.6455,28.6644,28.6265,28.636,99474.0
2024-01-10 11:40:00,30.24,30.25,30.23,30.25,69400.0,28.6265,28.636,28.6171,28.636,69400.0
2024-01-10 11:50:00,30.25,30.27,30.22,30.24,72876.0,28.636,28.6549,28.6076,28.6265,72876.0
2024-01-10 12:00:00,30.24,30.27,30.19,30.26,81145.0,28.6265,28.6549,28.5792,28.6455,81145.0
2024-01-10 12:10:00,30.26,30.26,30.21,30.23,81648.0,28.6455,28.6455,28.5981,28.6171,81648.0
2024-01-10 12:20:00,30.24,30.24,30.15,30.17,339921.0,28.6265,28.6265,28.5413,28.5603,339921.0
2024-01-10 12:30:00,30.17,30.21,30.16,30.19,96051.0,28.5603,28.5981,28.5508,28.5792,96051.0
2024-01-10 12:40:00,30.2,30.24,30.19,30.23,63182.0,28.5887,28.6265,28.5792,28.6171,63182.0
2024-01-10 12:50:00,30.23,30.24,30.21,30.23,99637.0,28.6171,28.6265,28.5981,28.6171,99637.0
2024-01-10 13:00:00,30.23,30.26,30.2,30.2,108889.0,28.6171,28.6455,28.5887,28.5887,108889.0
2024-01-10 13:10:00,30.2,30.23,30.17,30.21,65539.0,28.5887,28.6171,28.5603,28.5981,65539.0
2024-01-10 13:20:00,30.21,30.21,30.17,30.2,52617.0,28.5981,28.5981,28.5603,28.5887,52617.0
2024-01-10 13:30:00,30.2,30.22,30.17,30.21,113858.0,28.5887,28.6076,28.5603,28.5981,113858.0
2024-01-10 13:40:00,30.21,30.26,30.21,30.26,101289.0,28.5981,28.6455,28.5981,28.6455,101289.0
2024-01-10 13:50:00,30.26,30.27,30.23,30.25,90759.0,28.6455,28.6549,28.6171,28.636,90759.0
2024-01-10 14:00:00,30.24,30.24,30.22,30.23,46081.0,28.6265,28.6265,28.6076,28.6171,46081.0
2024-01-10 14:10:00,30.23,30.31,30.22,30.3,120877.0,28.6171,28.6928,28.6076,28.6833,120877.0
2024-01-10 14:20:00,30.29,30.34,30.27,30.32,86797.0,28.6739,28.7212,28.6549,28.7023,86797.0
2024-01-10 14:30:00,30.32,30.33,30.29,30.33,104792.0,28.7023,28.7117,28.6739,28.7117,104792.0
2024-01-10 14:40:00,30.33,30.37,30.32,30.35,83012.0,28.7117,28.7496,28.7023,28.7307,83012.0
2024-01-10 14:50:00,30.36,30.4,30.35,30.39,82973.0,28.7401,28.778,28.7307,28.7685,82973.0
2024-01-10 15:00:00,30.39,30.41,30.37,30.41,144687.0,28.7685,28.7875,28.7496,28.7875,144687.0
2024-01-10 15:10:00,30.41,30.41,30.33,30.34,155606.0,28.7875,28.7875,28.7117,28.7212,155606.0
2024-01-10 15:20:00,30.34,30.36,30.29,30.34,282555.0,28.7212,28.7401,28.6739,28.7212,282555.0
2024-01-10 15:30:00,30.34,30.37,30.32,30.36,224476.0,28.7212,28.7496,28.7023,28.7401,224476.0
2024-01-10 15:40:00,30.36,30.37,30.26,30.29,245472.0,28.7401,28.7496,28.6455,28.6739,245472.0
2024-01-10 15:50:00,30.28,30.35,30.27,30.33,760652.0,28.6644,28.7307,28.6549,28.7117,760652.0
2024-01-11 09:30:00,30.46,30.59,30.42,30.59,303982.0,28.8348,28.9579,28.7969,28.9579,303982.0
2024-01-11 09:40:00,30.6,30.6,30.37,30.42,270761.0,28.9673,28.9673,28.7496,28.7969,270761.0
2024-01-11 09:50:00,30.42,30.43,30.2,30.24,210250.0,28.7969,28.8064,28.5887,28.6265,210250.0
2024-01-11 10:00:00,30.24,30.25,30.12,30.15,179670.0,28.6265,28.636,28.5129,28.5413,179670.0
2024-01-11 10:10:00,30.15,30.28,30.14,30.28,135355.0,28.5413,28.6644,28.5319,28.6644,135355.0
2024-01-11 10:20:00,30.28,30.35,30.25,30.26,212061.0,28.6644,28.7307,28.636,28.6455,212061.0
2024-01-11 10:30:00,30.26,30.27,30.19,30.25,206391.0,28.6455,28.6549,28.5792,28.636,206391.0
2024-01-11 10:40:00,30.25,30.27,30.18,30.2,130906.0,28.636,28.6549,28.5697,28.5887,130906.0
2024-01-11 10:50:00,30.2,30.22,30.1,30.21,250554.0,28.5887,28.6076,28.494,28.5981,250554.0
2024-01-11 11:00:00,30.21,30.25,30.17,30.18,148033.0,28.5981,28.636,28.5603,28.5697,148033.0
2024-01-11 11:10:00,30.18,30.19,30.0,30.04,166385.0,28.5697,28.5792,28.3993,28.4372,166385.0
2024-01-11 11:20:00,30.04,30.08,30.03,30.06,95931.0,28.4372,28.4751,28.4277,28.4561,95931.0
2024-01-11 11:30:00,30.07,30.07,29.97,29.97,107816.0,28.4656,28.4656,28.3709,28.3709,107816.0
2024-01-11 11:40:00,29.98,30.03,29.92,29.98,356745.0,28.3804,28.4277,28.3236,28.3804,356745.0
2024-01-11 11:50:00,29.98,30.01,29.88,29.88,138294.0,28.3804,28.4088,28.2857,28.2857,138294.0
2024-01-11 12:00:00,29.89,29.9,29.82,29.85,207384.0,28.2952,28.3047,28.2289,28.2573,207384.0
2024-01-11 12:10:00,29.85,29.9,29.85,29.87,122426.0,28.2573,28.3047,28.2573,28.2763,122426.0
2024-01-11 12:20:00,29.87,29.9,29.84,29.84,90726.0,28.2763,28.3047,28.2479,28.2479,90726.0
2024-01-11 12:30:00,29.85,29.91,29.84,29.9,102734.0,28.2573,28.3141,28.2479,28.3047,102734.0
2024-01-11 12:40:00,29.9,29.95,29.89,29.93,72548.0,28.3047,28.352,28.2952,28.3331,72548.0
2024-01-11 12:50:00,29.93,29.95,29.89,29.92,90963.0,28.3331,28.352,28.2952,28.3236,90963.0
2024-01-11 13:00:00,29.92,29.97,29.9,29.94,68531.0,28.3236,28.3709,28.3047,28.3425,68531.0
2024-01-11 13:10:00,29.94,29.99,29.93,29.96,105339.0,28.3425,28.3899,28.3331,28.3615,105339.0
2024-01-11 13:20:00,29.96,29.98,29.92,29.93,116376.0,28.3615,28.3804,28.3236,28.3331,116376.0
2024-01-11 13:30:00,29.93,29.96,29.92,29.94,94583.0,28.3331,28.3615,28.3236,28.3425,94583.0
2024-01-11 13:40:00,29.94,29.97,29.93,29.95,75483.0,28.3425,28.3709,28.3331,28.352,75483.0
2024-01-11 13:50:00,29.95,30.02,29.93,30.01,91442.0,28.352,28.4183,28.3331,28.4088,91442.0
2024-01-11 14:00:00,30.01,30.02,29.97,29.99,103701.0,28.4088,28.4183,28.3709,28.3899,103701.0
2024-01-11 14:10:00,29.99,30.03,29.97,30.0,73293.0,28.3899,28.4277,28.3709,28.3993,73293.0
2024-01-11 14:20:00,30.0,30.06,29.99,30.05,69534.0,28.3993,28.4561,28.3899,28.4467,69534.0
2024-01-11 14:30:00,30.05,30.06,30.02,30.05,88801.0,28.4467,28.4561,28.4183,28.4467,88801.0
2024-01-11 14:40:00,30.05,30.07,30.01,30.03,166598.0,28.4467,28.4656,28.4088,28.4277,166598.0
2024-01-11 14:50:00,30.04,30.07,30.03,30.05,87589.0,28.4372,28.4656,28.4277,28.4467,87589.0
2024-01-11 15:00:00,30.06,30.06,29.95,29.96,133789.0,28.4561,28.4561,28.352,28.3615,133789.0
2024-01-11 15:10:00,29.96,29.97,29.92,29.96,153508.0,28.3615,28.3709,28.3236,28.3615,153508.0
2024-01-11 15:20:00,29.96,30.01,29.94,29.96,172144.0,28.3615,28.4088,28.3425,28.3615,172144.0
2024-01-11 15:30:00,29.96,30.01,29.95,29.96,199330.0,28.3615,28.4088,28.352,28.3615,199330.0
2024-01-11 15:40:00,29.96,29.98,29.93,29.96,311798.0,28.3615,28.3804,28.3331,28.3615,311798.0
2024-01-11 15:50:00,29.96,30.01,29.94,29.98,770034.0,28.3615,28.4088,28.3425,28.3804,770034.0
2024-01-12 09:30:00,30.04,30.17,30.04,30.14,254400.0,28.4372,28.5603,28.4372,28.5319,254400.0
2024-01-12 09:40:00,30.14,30.18,30.0,30.0,119237.0,28.5319,28.5697,28.3993,28.3993,119237.0
2024-01-12 09:50:00,29.99,30.02,29.96,30.0,109423.0,28.3899,28.4183,28.3615,28.3993,109423.0
2024-01-12 10:00:00,30.0,30.03,29.91,30.0,192395.0,28.3993,28.4277,28.3141,28.3993,192395.0
2024-01-12 10:10:00,30.0,30.04,29.93,29.94,127523.0,28.3993,28.4372,28.3331,28.3425,127523.0
2024-01-12 10:20:00,29.94,29.97,29.89,29.95,120519.0,28.3425,28.3709,28.2952,28.352,120519.0
2024-01-12 10:30:00,29.96,29.98,29.85,29.88,96096.0,28.3615,28.3804,28.2573,28.2857,96096.0
2024-01-12 10:40:00,29.87,29.89,29.75,29.78,132227.0,28.2763,28.2952,28.1627,28.1911,132227.0
2024-01-12 10:50:00,29.78,29.83,29.75,29.82,134742.0,28.1911,28.2384,28.1627,28.2289,134742.0
2024-01-12 11:00:00,29.82,29.89,29.79,29.88,103318.0,28.2289,28.2952,28.2005,28.2857,103318.0
2024-01-12 11:10:00,29.88,29.93,29.87,29.92,66997.0,28.2857,28.3331,28.2763,28.3236,66997.0
2024-01-12 11:20:00,29.91,29.92,29.87,29.9,69099.0,28.3141,28.3236,28.2763,28.3047,69099.0
2024-01-12 11:30:00,29.89,29.91,29.8,29.84,80357.0,28.2952,28.3141,28.21,28.2479,80357.0
2024-01-12 11:40:00,29.83,29.85,29.8,29.84,68308.0,28.2384,28.2573,28.21,28.2479,68308.0
2024-01-12 11:50:00,29.84,29.88,29.83,29.86,57628.0,28.2479,28.2857,28.2384,28.2668,57628.0
2024-01-12 12:00:00,29.86,29.87,29.81,29.83,51633.0,28.2668,28.2763,28.2195,28.2384,51633.0
2024-01-12 12:10:00,29.83,29.9,29.82,29.87,51541.0,28.2384,28.3047,28.2289,28.2763,51541.0
2024-01-12 12:20:00,29.87,29.88,29.81,29.84,58733.0,28.2763,28.2857,28.2195,28.2479,58733.0
2024-01-12 12:30:00,29.84,29.86,29.82,29.86,63089.0,28.2479,28.2668,28.2289,28.2668,63089.0
2024-01-12 12:40:00,29.85,29.86,29.83,29.84,64207.0,28.2573,28.2668,28.2384,28.2479,64207.0
2024-01-12 12:50:00,29.84,29.88,29.83,29.86,44152.0,28.2479,28.2857,28.2384,28.2668,44152.0
2024-01-12 13:00:00,29.86,29.88,29.85,29.88,54173.0,28.2668,28.2857,28.2573,28.2857,54173.0
2024-01-12 13:10:00,29.88,29.88,29.83,29.84,53561.0,28.2857,28.2857,28.2384,28.2479,53561.0
2024-01-12 13:20:00,29.84,29.85,29.81,29.85,48644.0,28.2479,28.2573,28.2195,28.2573,48644.0
2024-01-12 13:30:00,29.85,29.87,29.84,29.86,55766.0,28.2573,28.2763,28.2479,28.2668,55766.0
2024-01-12 13:40:00,29.87,29.87,29.82,29.85,58122.0,28.2763,28.2763,28.2289,28.2573,58122.0
2024-01-12 13:50:00,29.86,29.86,29.82,29.84,83892.0,28.2668,28.2668,28.2289,28.2479,83892.0
2024-01-12 14:00:00,29.83,29.86,29.83,29.85,63649.0,28.2384,28.2668,28.2384,28.2573,63649.0
2024-01-12 14:10:00,29.85,29.87,29.83,29.86,45568.0,28.2573,28.2763,28.2384,28.2668,45568.0
2024-01-12 14:20:00,29.86,29.87,29.82,29.83,70068.0,28.2668,28.2763,28.2289,28.2384,70068.0
2024-01-12 14:30:00,29.82,29.83,29.75,29.77,89105.0,28.2289,28.2384,28.1627,28.1816,89105.0
2024-01-12 14:40:00,29.77,29.78,29.74,29.76,46848.0,28.1816,28.1911,28.1532,28.1721,46848.0
2024-01-12 14:50:00,29.76,29.78,29.73,29.75,69025.0,28.1721,28.1911,28.1437,28.1627,69025.0
2024-01-12 15:00:00,29.75,29.76,29.71,29.76,134296.0,28.1627,28.1721,28.1248,28.1721,134296.0
2024-01-12 15:10:00,29.75,29.77,29.74,29.76,165609.0,28.1627,28.1816,28.1532,28.1721,165609.0
2024-01-12 15:20:00,29.76,29.82,29.75,29.8,393061.0,28.1721,28.2289,28.1627,28.21,393061.0
2024-01-12 15:30:00,29.8,29.83,29.79,29.83,171933.0,28.21,28.2384,28.2005,28.2384,171933.0
2024-01-12 15:40:00,29.83,29.87,29.82,29.87,263682.0,28.2384,28.2763,28.2289,28.2763,263682.0
2024-01-12 15:50:00,29.87,29.92,29.8,29.8,1189754.0,28.2763,28.3236,28.21,28.21,1189754.0
2024-01-16 09:30:00,29.5,29.56,29.2,29.22,250402.0,27.926,27.9828,27.642,27.6609,250402.0
2024-01-16 09:40:00,29.23,29.23,29.09,29.1,133228.0,27.6704,27.6704,27.5379,27.5474,133228.0
2024-01-16 09:50:00,29.1,29.2,29.09,29.16,119230.0,27.5474,27.642,27.5379,27.6042,119230.0
2024-01-16 10:00:00,29.16,29.27,29.16,29.26,115432.0,27.6042,27.7083,27.6042,27.6988,115432.0
2024-01-16 10:10:00,29.25,29.37,29.25,29.34,132699.0,27.6893,27.8029,27.6893,27.7745,132699.0
2024-01-16 10:20:00,29.34,29.41,29.33,29.37,115168.0,27.7745,27.8408,27.7651,27.8029,115168.0
2024-01-16 10:30:00,29.38,29.45,29.38,29.42,99655.0,27.8124,27.8787,27.8124,27.8503,99655.0
2024-01-16 10:40:00,29.42,29.45,29.39,29.4,80700.0,27.8503,27.8787,27.8219,27.8313,80700.0
2024-01-16 10:50:00,29.4,29.45,29.37,29.41,70353.0,27.8313,27.8787,27.8029,27.8408,70353.0
2024-01-16 11:00:00,29.41,29.42,29.33,29.34,131990.0,27.8408,27.8503,27.7651,27.7745,131990.0
2024-01-16 11:10:00,29.34,29.38,29.29,29.35,84529.0,27.7745,27.8124,27.7272,27.784,84529.0
2024-01-16 11:20:00,29.36,29.42,29.35,29.37,102451.0,27.7935,27.8503,27.784,27.8029,102451.0
2024-01-16 11:30:00,29.38,29.42,29.37,29.41,107913.0,27.8124,27.8503,27.8029,27.8408,107913.0
2024-01-16 11:40:00,29.42,29.42,29.35,29.36,96574.0,27.8503,27.8503,27.784,27.7935,96574.0
2024-01-16 11:50:00,29.36,29.36,29.3,29.32,71357.0,27.7935,27.7935,27.7367,27.7556,71357.0
2024-01-16 12:00:00,29.32,29.36,29.3,29.31,95596.0,27.7556,27.7935,27.7367,27.7461,95596.0
2024-01-16 12:10:00,29.31,29.33,29.26,29.28,110192.0,27.7461,27.7651,27.6988,27.7177,110192.0
2024-01-16 12:20:00,29.27,29.3,29.23,29.25,96872.0,27.7083,27.7367,27.6704,27.6893,96872.0
2024-01-16 12:30:00,29.26,29.26,29.23,29.24,66753.0,27.6988,27.6988,27.6704,27.6799,66753.0
2024-01-16 12:40:00,29.24,29.25,29.14,29.18,149560.0,27.6799,27.6893,27.5852,27.6231,149560.0
2024-01-16 12:50:00,29.18,29.26,29.18,29.23,70988.0,27.6231,27.6988,27.6231,27.6704,70988.0
2024-01-16 13:00:00,29.22,29.23,29.18,29.2,84331.0,27.6609,27.6704,27.6231,27.642,84331.0
2024-01-16 13:10:00,29.2,29.27,29.19,29.23,128174.0,27.642,27.7083,27.6326,27.6704,128174.0
2024-01-16 13:20:00,29.23,29.23,29.18,29.23,54687.0,27.6704,27.6704,27.6231,27.6704,54687.0
2024-01-16 13:30:00,29.23,29.24,29.16,29.17,57833.0,27.6704,27.6799,27.6042,27.6136,57833.0
2024-01-16 13:40:00,29.16,29.17,29.1,29.12,62337.0,27.6042,27.6136,27.5474,27.5663,62337.0
2024-01-16 13:50:00,29.11,29.12,29.08,29.1,51304.0,27.5568,27.5663,27.5284,27.5474,51304.0
2024-01-16 14:00:00,29.09,29.11,29.04,29.05,88501.0,27.5379,27.5568,27.4906,27.5,88501.0
2024-01-16 14:10:00,29.05,29.08,29.02,29.03,97807.0,27.5,27.5284,27.4716,27.4811,97807.0
2024-01-16 14:20:00,29.03,29.07,29.02,29.05,60265.0,27.4811,27.519,27.4716,27.5,60265.0
2024-01-16 14:30:00,29.05,29.1,29.01,29.08,113799.0,27.5,27.5474,27.4622,27.5284,113799.0
2024-01-16 14:40:00,29.07,29.15,29.06,29.13,66365.0,27.519,27.5947,27.5095,27.5758,66365.0
2024-01-16 14:50:00,29.13,29.14,29.09,29.11,62286.0,27.5758,27.5852,27.5379,27.5568,62286.0
2024-01-16 15:00:00,29.11,29.16,29.11,29.12,76809.0,27.5568,27.6042,27.5568,27.5663,76809.0
2024-01-16 15:10:00,29.13,29.16,29.1,29.14,106173.0,27.5758,27.6042,27.5474,27.5852,106173.0
2024-01-16 15:20:00,29.14,29.14,29.09,29.12,112185.0,27.5852,27.5852,27.5379,27.5663,112185.0
2024-01-16 15:30:00,29.12,29.15,29.09,29.13,143729.0,27.5663,27.5947,27.5379,27.5758,143729.0
2024-01-16 15:40:00,29.13,29.15,29.08,29.09,233968.0,27.5758,27.5947,27.5284,27.5379,233968.0
2024-01-16 15:50:00,29.08,29.11,29.07,29.08,886291.0,27.5284,27.5568,27.519,27.5284,886291.0
2024-01-17 09:30:00,28.81,28.9,28.7,28.8,279043.0,27.2728,27.358,27.1687,27.2634,279043.0
2024-01-17 09:40:00,28.81,28.81,28.7,28.75,195160.0,27.2728,27.2728,27.1687,27.216,195160.0
2024-01-17 09:50:00,28.75,28.77,28.68,28.74,197666.0,27.216,27.235,27.1498,27.2066,197666.0
2024-01-17 10:00:00,28.73,28.92,28.73,28.81,295703.0,27.1971,27.377,27.1971,27.2728,295703.0
2024-01-17 10:10:00,28.81,28.82,28.75,28.75,167638.0,27.2728,27.2823,27.216,27.216,167638.0
2024-01-17 10:20:00,28.76,28.77,28.71,28.72,154660.0,27.2255,27.235,27.1782,27.1876,154660.0
2024-01-17 10:30:00,28.72,28.76,28.7,28.71,134672.0,27.1876,27.2255,27.1687,27.1782,134672.0
2024-01-17 10:40:00,28.71,28.74,28.64,28.64,159117.0,27.1782,27.2066,27.1119,27.1119,159117.0
2024-01-17 10:50:00,28.65,28.67,28.61,28.64,182848.0,27.1214,27.1403,27.0835,27.1119,182848.0
2024-01-17 11:00:00,28.63,28.68,28.62,28.64,156117.0,27.1024,27.1498,27.093,27.1119,156117.0
2024-01-17 11:10:00,28.64,28.66,28.57,28.58,204749.0,27.1119,27.1308,27.0456,27.0551,204749.0
2024-01-17 11:20:00,28.58,28.63,28.56,28.61,245387.0,27.0551,27.1024,27.0362,27.0835,245387.0
2024-01-17 11:30:00,28.61,28.65,28.56,28.62,128196.0,27.0835,27.1214,27.0362,27.093,128196.0
2024-01-17 11:40:00,28.62,28.62,28.58,28.6,81474.0,27.093,27.093,27.0551,27.074,81474.0
2024-01-17 11:50:00,28.59,28.59,28.53,28.57,93611.0,27.0646,27.0646,27.0078,27.0456,93611.0
2024-01-17 12:00:00,28.58,28.59,28.56,28.59,67521.0,27.0551,27.0646,27.0362,27.0646,67521.0
2024-01-17 12:10:00,28.59,28.63,28.53,28.56,105885.0,27.0646,27.1024,27.0078,27.0362,105885.0
2024-01-17 12:20:00,28.56,28.57,28.53,28.57,77084.0,27.0362,27.0456,27.0078,27.0456,77084.0
2024-01-17 12:30:00,28.57,28.59,28.54,28.55,67716.0,27.0456,27.0646,27.0172,27.0267,67716.0
2024-01-17 12:40:00,28.55,28.56,28.5,28.54,183629.0,27.0267,27.0362,26.9794,27.0172,183629.0
2024-01-17 12:50:00,28.54,28.58,28.54,28.56,54492.0,27.0172,27.0551,27.0172,27.0362,54492.0
2024-01-17 13:00:00,28.57,28.57,28.54,28.55,52882.0,27.0456,27.0456,27.0172,27.0267,52882.0
2024-01-17 13:10:00,28.55,28.55,28.5,28.5,89429.0,27.0267,27.0267,26.9794,26.9794,89429.0
2024-01-17 13:20:00,28.5,28.51,28.46,28.5,112799.0,26.9794,26.9888,26.9415,26.9794,112799.0
2024-01-17 13:30:00,28.5,28.51,28.46,28.49,84244.0,26.9794,26.9888,26.9415,26.9699,84244.0
2024-01-17 13:40:00,28.49,28.5,28.45,28.48,82580.0,26.9699,26.9794,26.932,26.9604,82580.0
2024-01-17 13:50:00,28.49,28.55,28.49,28.54,88552.0,26.9699,27.0267,26.9699,27.0172,88552.0
2024-01-17 14:00:00,28.53,28.58,28.53,28.57,73124.0,27.0078,27.0551,27.0078,27.0456,73124.0
2024-01-17 14:10:00,28.58,28.63,28.56,28.63,71634.0,27.0551,27.1024,27.0362,27.1024,71634.0
2024-01-17 14:20:00,28.62,28.66,28.61,28.66,81559.0,27.093,27.1308,27.0835,27.1308,81559.0
2024-01-17 14:30:00,28.66,28.67,28.62,28.66,58356.0,27.1308,27.1403,27.093,27.1308,58356.0
2024-01-17 14:40:00,28.66,28.67,28.65,28.67,73686.0,27.1308,27.1403,27.1214,27.1403,73686.0
2024-01-17 14:50:00,28.67,28.68,28.65,28.67,64939.0,27.1403,27.1498,27.1214,27.1403,64939.0
2024-01-17 15:00:00,28.67,28.67,28.6,28.62,100292.0,27.1403,27.1403,27.074,27.093,100292.0
2024-01-17 15:10:00,28.62,28.62,28.56,28.6,91148.0,27.093,27.093,27.0362,27.074,91148.0
2024-01-17 15:20:00,28.6,28.63,28.57,28.63,101356.0,27.074,27.1024,27.0456,27.1024,101356.0
2024-01-17 15:30:00,28.63,28.69,28.61,28.67,147204.0,27.1024,27.1592,27.0835,27.1403,147204.0
2024-01-17 15:40:00,28.67,28.68,28.65,28.66,180448.0,27.1403,27.1498,27.1214,27.1308,180448.0
2024-01-17 15:50:00,28.66,28.7,28.64,28.64,740338.0,27.1308,27.1687,27.1119,27.1119,740338.0
2024-01-18 09:30:00,28.87,28.91,28.65,28.7,231089.0,27.3296,27.3675,27.1214,27.1687,231089.0
2024-01-18 09:40:00,28.71,28.72,28.61,28.63,122844.0,27.1782,27.1876,27.0835,27.1024,122844.0
2024-01-18 09:50:00,28.64,28.67,28.56,28.64,95485.0,27.1119,27.1403,27.0362,27.1119,95485.0
2024-01-18 10:00:00,28.65,28.69,28.63,28.66,138905.0,27.1214,27.1592,27.1024,27.1308,138905.0
2024-01-18 10:10:00,28.66,28.71,28.59,28.62,173628.0,27.1308,27.1782,27.0646,27.093,173628.0
2024-01-18 10:20:00,28.62,28.63,28.54,28.55,183710.0,27.093,27.1024,27.0172,27.0267,183710.0
2024-01-18 10:30:00,28.55,28.58,28.52,28.53,204411.0,27.0267,27.0551,26.9983,27.0078,204411.0
2024-01-18 10:40:00,28.53,28.61,28.52,28.59,290278.0,27.0078,27.0835,26.9983,27.0646,290278.0
2024-01-18 10:50:00,28.59,28.61,28.52,28.55,194806.0,27.0646,27.0835,26.9983,27.0267,194806.0
2024-01-18 11:00:00,28.55,28.59,28.51,28.59,99412.0,27.0267,27.0646,26.9888,27.0646,99412.0
2024-01-18 11:10:00,28.59,28.69,28.58,28.66,106170.0,27.0646,27.1592,27.0551,27.1308,106170.0
2024-01-18 11:20:00,28.67,28.73,28.65,28.67,121863.0,27.1403,27.1971,27.1214,27.1403,121863.0
2024-01-18 11:30:00,28.68,28.71,28.66,28.68,115663.0,27.1498,27.1782,27.1308,27.1498,115663.0
2024-01-18 11:40:00,28.67,28.7,28.66,28.7,119672.0,27.1403,27.1687,27.1308,27.1687,119672.0
2024-01-18 11:50:00,28.69,28.75,28.69,28.72,101943.0,27.1592,27.216,27.1592,27.1876,101943.0
2024-01-18 12:00:00,28.71,28.72,28.63,28.69,112216.0,27.1782,27.1876,27.1024,27.1592,112216.0
2024-01-18 12:10:00,28.69,28.71,28.65,28.68,104593.0,27.1592,27.1782,27.1214,27.1498,104593.0
2024-01-18 12:20:00,28.68,28.69,28.62,28.65,127904.0,27.1498,27.1592,27.093,27.1214,127904.0
2024-01-18 12:30:00,28.65,28.65,28.6,28.63,144004.0,27.1214,27.1214,27.074,27.1024,144004.0
2024-01-18 12:40:00,28.63,28.64,28.58,28.63,106282.0,27.1024,27.1119,27.0551,27.1024,106282.0
2024-01-18 12:50:00,28.62,28.63,28.56,28.57,67077.0,27.093,27.1024,27.0362,27.0456,67077.0
2024-01-18 13:00:00,28.57,28.58,28.5,28.53,118815.0,27.0456,27.0551,26.9794,27.0078,118815.0
2024-01-18 13:10:00,28.53,28.53,28.46,28.5,110896.0,27.0078,27.0078,26.9415,26.9794,110896.0
2024-01-18 13:20:00,28.5,28.52,28.46,28.46,94530.0,26.9794,26.9983,26.9415,26.9415,94530.0
2024-01-18 13:30:00,28.46,28.53,28.45,28.53,93761.0,26.9415,27.0078,26.932,27.0078,93761.0
2024-01-18 13:40:00,28.53,28.53,28.49,28.51,93905.0,27.0078,27.0078,26.9699,26.9888,93905.0
2024-01-18 13:50:00,28.51,28.52,28.48,28.5,77294.0,26.9888,26.9983,26.9604,26.9794,77294.0
2024-01-18 14:00:00,28.5,28.52,28.46,28.5,151835.0,26.9794,26.9983,26.9415,26.9794,151835.0
2024-01-18 14:10:00,28.5,28.54,28.49,28.53,151258.0,26.9794,27.0172,26.9699,27.0078,151258.0
2024-01-18 14:20:00,28.53,28.6,28.51,28.59,129580.0,27.0078,27.074,26.9888,27.0646,129580.0
2024-01-18 14:30:00,28.59,28.63,28.56,28.58,155612.0,27.0646,27.1024,27.0362,27.0551,155612.0
2024-01-18 14:40:00,28.58,28.58,28.5,28.54,101731.0,27.0551,27.0551,26.9794,27.0172,101731.0
2024-01-18 14:50:00,28.54,28.56,28.53,28.55,88666.0,27.0172,27.0362,27.0078,27.0267,88666.0
2024-01-18 15:00:00,28.55,28.59,28.53,28.59,114264.0,27.0267,27.0646,27.0078,27.0646,114264.0
2024-01-18 15:10:00,28.58,28.63,28.56,28.62,142936.0,27.0551,27.1024,27.0362,27.093,142936.0
2024-01-18 15:20:00,28.61,28.64,28.61,28.64,142338.0,27.0835,27.1119,27.0835,27.1119,142338.0
2024-01-18 15:30:00,28.64,28.66,28.6,28.61,201058.0,27.1119,27.1308,27.074,27.0835,201058.0
2024-01-18 15:40:00,28.6,28.63,28.58,28.59,177704.0,27.074,27.1024,27.0551,27.0646,177704.0
2024-01-18 15:50:00,28.59,28.66,28.58,28.64,795540.0,27.0646,27.1308,27.0551,27.1119,795540.0
2024-01-19 09:30:00,28.74,28.75,28.44,28.46,652615.0,27.2066,27.216,26.9226,26.9415,652615.0
2024-01-19 09:40:00,28.47,28.59,28.4,28.59,266929.0,26.951,27.0646,26.8847,27.0646,266929.0
2024-01-19 09:50:00,28.59,28.77,28.57,28.73,332086.0,27.0646,27.235,27.0456,27.1971,332086.0
2024-01-19 10:00:00,28.74,28.83,28.74,28.8,219515.0,27.2066,27.2918,27.2066,27.2634,219515.0
2024-01-19 10:10:00,28.8,28.99,28.79,28.96,221260.0,27.2634,27.4432,27.2539,27.4148,221260.0
2024-01-19 10:20:00,28.98,28.98,28.89,28.96,157707.0,27.4338,27.4338,27.3486,27.4148,157707.0
2024-01-19 10:30:00,28.96,29.01,28.92,28.99,152527.0,27.4148,27.4622,27.377,27.4432,152527.0
2024-01-19 10:40:00,28.99,29.06,28.96,28.98,188638.0,27.4432,27.5095,27.4148,27.4338,188638.0
2024-01-19 10:50:00,28.98,29.0,28.83,28.86,327747.0,27.4338,27.4527,27.2918,27.3202,327747.0
2024-01-19 11:00:00,28.86,28.89,28.8,28.88,149696.0,27.3202,27.3486,27.2634,27.3391,149696.0
2024-01-19 11:10:00,28.88,28.93,28.85,28.9,155663.0,27.3391,27.3864,27.3107,27.358,155663.0
2024-01-19 11:20:00,28.89,28.92,28.87,28.9,154815.0,27.3486,27.377,27.3296,27.358,154815.0
2024-01-19 11:30:00,28.9,28.92,28.86,28.89,209115.0,27.358,27.377,27.3202,27.3486,209115.0
2024-01-19 11:40:00,28.89,28.92,28.86,28.89,132116.0,27.3486,27.377,27.3202,27.3486,132116.0
2024-01-19 11:50:00,28.89,28.97,28.88,28.96,149840.0,27.3486,27.4243,27.3391,27.4148,149840.0
2024-01-19 12:00:00,28.96,29.02,28.95,29.02,115192.0,27.4148,27.4716,27.4054,27.4716,115192.0
2024-01-19 12:10:00,29.02,29.03,28.92,28.93,131862.0,27.4716,27.4811,27.377,27.3864,131862.0
2024-01-19 12:20:00,28.93,28.98,28.91,28.98,88857.0,27.3864,27.4338,27.3675,27.4338,88857.0
2024-01-19 12:30:00,28.98,29.04,28.97,29.0,109596.0,27.4338,27.4906,27.4243,27.4527,109596.0
2024-01-19 12:40:00,29.01,29.02,28.97,29.0,134694.0,27.4622,27.4716,27.4243,27.4527,134694.0
2024-01-19 12:50:00,29.01,29.06,29.0,29.06,55445.0,27.4622,27.5095,27.4527,27.5095,55445.0
2024-01-19 13:00:00,29.06,29.14,29.02,29.13,135831.0,27.5095,27.5852,27.4716,27.5758,135831.0
2024-01-19 13:10:00,29.13,29.17,29.11,29.13,143635.0,27.5758,27.6136,27.5568,27.5758,143635.0
2024-01-19 13:20:00,29.13,29.19,29.12,29.18,142471.0,27.5758,27.6326,27.5663,27.6231,142471.0
2024-01-19 13:30:00,29.18,29.23,29.17,29.23,140035.0,27.6231,27.6704,27.6136,27.6704,140035.0
2024-01-19 13:40:00,29.23,29.23,29.18,29.2,105299.0,27.6704,27.6704,27.6231,27.642,105299.0
2024-01-19 13:50:00,29.2,29.27,29.19,29.26,171146.0,27.642,27.7083,27.6326,27.6988,171146.0
2024-01-19 14:00:00,29.26,29.29,29.23,29.28,102936.0,27.6988,27.7272,27.6704,27.7177,102936.0
2024-01-19 14:10:00,29.28,29.31,29.26,29.27,128493.0,27.7177,27.7461,27.6988,27.7083,128493.0
2024-01-19 14:20:00,29.27,29.34,29.24,29.29,137775.0,27.7083,27.7745,27.6799,27.7272,137775.0
2024-01-19 14:30:00,29.3,29.31,29.25,29.29,111792.0,27.7367,27.7461,27.6893,27.7272,111792.0
2024-01-19 14:40:00,29.29,29.3,29.25,29.3,97600.0,27.7272,27.7367,27.6893,27.7367,97600.0
2024-01-19 14:50:00,29.3,29.31,29.25,29.3,123756.0,27.7367,27.7461,27.6893,27.7367,123756.0
2024-01-19 15:00:00,29.3,29.31,29.28,29.28,118475.0,27.7367,27.7461,27.7177,27.7177,118475.0
2024-01-19 15:10:00,29.29,29.29,29.22,29.23,132994.0,27.7272,27.7272,27.6609,27.6704,132994.0
2024-01-19 15:20:00,29.23,29.24,29.15,29.17,286882.0,27.6704,27.6799,27.5947,27.6136,286882.0
2024-01-19 15:30:00,29.17,29.17,29.12,29.13,219536.0,27.6136,27.6136,27.5663,27.5758,219536.0
2024-01-19 15:40:00,29.13,29.13,29.07,29.1,259228.0,27.5758,27.5758,27.519,27.5474,259228.0
2024-01-19 15:50:00,29.1,29.12,29.07,29.11,899297.0,27.5474,27.5663,27.519,27.5568,899297.0
2024-01-22 09:30:00,29.3,29.53,29.23,29.49,271103.0,27.7367,27.9544,27.6704,27.9165,271103.0
2024-01-22 09:40:00,29.49,29.51,29.41,29.46,147957.0,27.9165,27.9355,27.8408,27.8881,147957.0
2024-01-22 09:50:00,29.45,29.5,29.4,29.46,114896.0,27.8787,27.926,27.8313,27.8881,114896.0
2024-01-22 10:00:00,29.47,29.54,29.41,29.46,179217.0,27.8976,27.9639,27.8408,27.8881,179217.0
2024-01-22 10:10:00,29.46,29.56,29.44,29.5,202784.0,27.8881,27.9828,27.8692,27.926,202784.0
2024-01-22 10:20:00,29.51,29.52,29.34,29.35,244417.0,27.9355,27.9449,27.7745,27.784,244417.0
2024-01-22 10:30:00,29.35,29.36,29.28,29.33,201157.0,27.784,27.7935,27.7177,27.7651,201157.0
2024-01-22 10:40:00,29.33,29.35,29.29,29.3,169619.0,27.7651,27.784,27.7272,27.7367,169619.0
2024-01-22 10:50:00,29.29,29.35,29.28,29.31,183394.0,27.7272,27.784,27.7177,27.7461,183394.0
2024-01-22 11:00:00,29.31,29.31,29.22,29.23,126664.0,27.7461,27.7461,27.6609,27.6704,126664.0
2024-01-22 11:10:00,29.24,29.26,29.19,29.26,103121.0,27.6799,27.6988,27.6326,27.6988,103121.0
2024-01-22 11:20:00,29.26,29.3,29.25,29.27,115100.0,27.6988,27.7367,27.6893,27.7083,115100.0
2024-01-22 11:30:00,29.28,29.28,29.23,29.26,153339.0,27.7177,27.7177,27.6704,27.6988,153339.0
2024-01-22 11:40:00,29.26,29.28,29.22,29.24,167192.0,27.6988,27.7177,27.6609,27.6799,167192.0
2024-01-22 11:50:00,29.24,29.27,29.21,29.25,194292.0,27.6799,27.7083,27.6515,27.6893,194292.0
2024-01-22 12:00:00,29.25,29.28,29.24,29.25,97855.0,27.6893,27.7177,27.6799,27.6893,97855.0
2024-01-22 12:10:00,29.25,29.32,29.25,29.31,102703.0,27.6893,27.7556,27.6893,27.7461,102703.0
2024-01-22 12:20:00,29.3,29.35,29.29,29.34,108291.0,27.7367,27.784,27.7272,27.7745,108291.0
2024-01-22 12:30:00,29.34,29.36,29.28,29.33,121044.0,27.7745,27.7935,27.7177,27.7651,121044.0
2024-01-22 12:40:00,29.33,29.34,29.31,29.32,71642.0,27.7651,27.7745,27.7461,27.7556,71642.0
2024-01-22 12:50:00,29.33,29.34,29.3,29.32,116680.0,27.7651,27.7745,27.7367,27.7556,116680.0
2024-01-22 13:00:00,29.31,29.32,29.28,29.31,69454.0,27.7461,27.7556,27.7177,27.7461,69454.0
2024-01-22 13:10:00,29.32,29.33,29.28,29.29,73073.0,27.7556,27.7651,27.7177,27.7272,73073.0
2024-01-22 13:20:00,29.28,29.3,29.24,29.26,82693.0,27.7177,27.7367,27.6799,27.6988,82693.0
2024-01-22 13:30:00,29.26,29.29,29.23,29.24,91178.0,27.6988,27.7272,27.6704,27.6799,91178.0
2024-01-22 13:40:00,29.24,29.24,29.21,29.23,81331.0,27.6799,27.6799,27.6515,27.6704,81331.0
2024-01-22 13:50:00,29.23,29.27,29.22,29.24,79085.0,27.6704,27.7083,27.6609,27.6799,79085.0
2024-01-22 14:00:00,29.25,29.26,29.22,29.24,88125.0,27.6893,27.6988,27.6609,27.6799,88125.0
2024-01-22 14:10:00,29.25,29.25,29.17,29.18,128969.0,27.6893,27.6893,27.6136,27.6231,128969.0
2024-01-22 14:20:00,29.18,29.22,29.14,29.21,185551.0,27.6231,27.6609,27.5852,27.6515,185551.0
2024-01-22 14:30:00,29.22,29.24,29.2,29.21,122172.0,27.6609,27.6799,27.642,27.6515,122172.0
2024-01-22 14:40:00,29.22,29.22,29.17,29.19,101729.0,27.6609,27.6609,27.6136,27.6326,101729.0
2024-01-22 14:50:00,29.19,29.23,29.18,29.23,152833.0,27.6326,27.6704,27.6231,27.6704,152833.0
2024-01-22 15:00:00,29.23,29.23,29.14,29.18,423758.0,27.6704,27.6704,27.5852,27.6231,423758.0
2024-01-22 15:10:00,29.18,29.22,29.17,29.2,193374.0,27.6231,27.6609,27.6136,27.642,193374.0
2024-01-22 15:20:00,29.2,29.25,29.18,29.25,107005.0,27.642,27.6893,27.6231,27.6893,107005.0
2024-01-22 15:30:00,29.25,29.26,29.23,29.24,143547.0,27.6893,27.6988,27.6704,27.6799,143547.0
2024-01-22 15:40:00,29.24,29.25,29.17,29.19,205729.0,27.6799,27.6893,27.6136,27.6326,205729.0
2024-01-22 15:50:00,29.19,29.21,29.16,29.18,633267.0,27.6326,27.6515,27.6042,27.6231,633267.0
2024-01-23 09:30:00,29.17,29.4,29.11,29.4,301809.0,27.6136,27.8313,27.5568,27.8313,301809.0
2024-01-23 09:40:00,29.41,29.42,29.31,29.35,245359.0,27.8408,27.8503,27.7461,27.784,245359.0
2024-01-23 09:50:00,29.35,29.44,29.28,29.41,146515.0,27.784,27.8692,27.7177,27.8408,146515.0
2024-01-23 10:00:00,29.42,29.48,29.4,29.45,142195.0,27.8503,27.9071,27.8313,27.8787,142195.0
2024-01-23 10:10:00,29.45,29.48,29.41,29.47,116839.0,27.8787,27.9071,27.8408,27.8976,116839.0
2024-01-23 10:20:00,29.47,29.47,29.32,29.33,160494.0,27.8976,27.8976,27.7556,27.7651,160494.0
2024-01-23 10:30:00,29.34,29.39,29.33,29.37,105722.0,27.7745,27.8219,27.7651,27.8029,105722.0
2024-01-23 10:40:00,29.37,29.39,29.32,29.39,126410.0,27.8029,27.8219,27.7556,27.8219,126410.0
2024-01-23 10:50:00,29.39,29.39,29.34,29.36,193035.0,27.8219,27.8219,27.7745,27.7935,193035.0
2024-01-23 11:00:00,29.36,29.41,29.35,29.35,213806.0,27.7935,27.8408,27.784,27.784,213806.0
2024-01-23 11:10:00,29.35,29.37,29.32,29.33,75913.0,27.784,27.8029,27.7556,27.7651,75913.0
2024-01-23 11:20:00,29.33,29.36,29.31,29.34,74464.0,27.7651,27.7935,27.7461,27.7745,74464.0
2024-01-23 11:30:00,29.34,29.34,29.24,29.26,100882.0,27.7745,27.7745,27.6799,27.6988,100882.0
2024-01-23 11:40:00,29.26,29.32,29.25,29.32,96871.0,27.6988,27.7556,27.6893,27.7556,96871.0
2024-01-23 11:50:00,29.32,29.4,29.31,29.4,75363.0,27.7556,27.8313,27.7461,27.8313,75363.0
2024-01-23 12:00:00,29.4,29.41,29.37,29.41,81062.0,27.8313,27.8408,27.8029,27.8408,81062.0
2024-01-23 12:10:00,29.41,29.42,29.37,29.39,82593.0,27.8408,27.8503,27.8029,27.8219,82593.0
2024-01-23 12:20:00,29.39,29.41,29.38,29.39,135026.0,27.8219,27.8408,27.8124,27.8219,135026.0
2024-01-23 12:30:00,29.4,29.41,29.37,29.41,115267.0,27.8313,27.8408,27.8029,27.8408,115267.0
2024-01-23 12:40:00,29.41,29.46,29.39,29.44,123673.0,27.8408,27.8881,27.8219,27.8692,123673.0
2024-01-23 12:50:00,29.44,29.5,29.44,29.49,63473.0,27.8692,27.926,27.8692,27.9165,63473.0
2024-01-23 13:00:00,29.49,29.52,29.48,29.51,52517.0,27.9165,27.9449,27.9071,27.9355,52517.0
2024-01-23 13:10:00,29.51,29.55,29.5,29.54,75325.0,27.9355,27.9733,27.926,27.9639,75325.0
2024-01-23 13:20:00,29.54,29.55,29.5,29.52,110825.0,27.9639,27.9733,27.926,27.9449,110825.0
2024-01-23 13:30:00,29.52,29.57,29.49,29.57,121913.0,27.9449,27.9923,27.9165,27.9923,121913.0
2024-01-23 13:40:00,29.57,29.6,29.55,29.59,83365.0,27.9923,28.0207,27.9733,28.0112,83365.0
2024-01-23 13:50:00,29.59,29.61,29.56,29.59,75963.0,28.0112,28.0301,27.9828,28.0112,75963.0
2024-01-23 14:00:00,29.6,29.6,29.58,29.6,70641.0,28.0207,28.0207,28.0017,28.0207,70641.0
2024-01-23 14:10:00,29.6,29.62,29.56,29.62,140175.0,28.0207,28.0396,27.9828,28.0396,140175.0
2024-01-23 14:20:00,29.62,29.65,29.61,29.64,215949.0,28.0396,28.068,28.0301,28.0585,215949.0
2024-01-23 14:30:00,29.64,29.66,29.57,29.62,153829.0,28.0585,28.0775,27.9923,28.0396,153829.0
2024-01-23 14:40:00,29.61,29.66,29.61,29.64,112675.0,28.0301,28.0775,28.0301,28.0585,112675.0
2024-01-23 14:50:00,29.63,29.64,29.6,29.6,102022.0,28.0491,28.0585,28.0207,28.0207,102022.0
2024-01-23 15:00:00,29.6,29.62,29.56,29.58,121061.0,28.0207,28.0396,27.9828,28.0017,121061.0
2024-01-23 15:10:00,29.58,29.59,29.55,29.59,117964.0,28.0017,28.0112,27.9733,28.0112,117964.0
2024-01-23 15:20:00,29.59,29.61,29.58,29.59,139833.0,28.0112,28.0301,28.0017,28.0112,139833.0
2024-01-23 15:30:00,29.59,29.59,29.53,29.54,146553.0,28.0112,28.0112,27.9544,27.9639,146553.0
2024-01-23 15:40:00,29.54,29.56,29.5,29.51,189807.0,27.9639,27.9828,27.926,27.9355,189807.0
2024-01-23 15:50:00,29.51,29.57,29.5,29.55,821653.0,27.9355,27.9923,27.926,27.9733,821653.0
2024-01-24 09:30:00,29.77,29.89,29.69,29.83,249132.0,28.1816,28.2952,28.1059,28.2384,249132.0
2024-01-24 09:40:00,29.83,29.9,29.68,29.7,160726.0,28.2384,28.3047,28.0964,28.1153,160726.0
2024-01-24 09:50:00,29.7,29.76,29.65,29.7,138058.0,28.1153,28.1721,28.068,28.1153,138058.0
2024-01-24 10:00:00,29.7,29.72,29.6,29.66,108972.0,28.1153,28.1343,28.0207,28.0775,108972.0
2024-01-24 10:10:00,29.66,29.77,29.66,29.76,152609.0,28.0775,28.1816,28.0775,28.1721,152609.0
2024-01-24 10:20:00,29.76,29.77,29.7,29.71,87916.0,28.1721,28.1816,28.1153,28.1248,87916.0
2024-01-24 10:30:00,29.71,29.83,29.67,29.83,158407.0,28.1248,28.2384,28.0869,28.2384,158407.0
2024-01-24 10:40:00,29.83,29.86,29.77,29.82,115423.0,28.2384,28.2668,28.1816,28.2289,115423.0
2024-01-24 10:50:00,29.81,29.84,29.76,29.76,122800.0,28.2195,28.2479,28.1721,28.1721,122800.0
2024-01-24 11:00:00,29.76,29.82,29.75,29.76,102587.0,28.1721,28.2289,28.1627,28.1721,102587.0
2024-01-24 11:10:00,29.76,29.82,29.75,29.81,118154.0,28.1721,28.2289,28.1627,28.2195,118154.0
2024-01-24 11:20:00,29.81,29.84,29.79,29.79,167288.0,28.2195,28.2479,28.2005,28.2005,167288.0
2024-01-24 11:30:00,29.8,29.83,29.78,29.79,172559.0,28.21,28.2384,28.1911,28.2005,172559.0
2024-01-24 11:40:00,29.79,29.82,29.75,29.82,126839.0,28.2005,28.2289,28.1627,28.2289,126839.0
2024-01-24 11:50:00,29.82,29.88,29.82,29.87,91149.0,28.2289,28.2857,28.2289,28.2763,91149.0
2024-01-24 12:00:00,29.87,29.91,29.85,29.91,79018.0,28.2763,28.3141,28.2573,28.3141,79018.0
2024-01-24 12:10:00,29.91,29.92,29.8,29.8,111840.0,28.3141,28.3236,28.21,28.21,111840.0
2024-01-24 12:20:00,29.8,29.83,29.79,29.8,85910.0,28.21,28.2384,28.2005,28.21,85910.0
2024-01-24 12:30:00,29.81,29.83,29.8,29.83,60238.0,28.2195,28.2384,28.21,28.2384,60238.0
2024-01-24 12:40:00,29.83,29.84,29.76,29.77,51578.0,28.2384,28.2479,28.1721,28.1816,51578.0
2024-01-24 12:50:00,29.77,29.81,29.75,29.79,44146.0,28.1816,28.2195,28.1627,28.2005,44146.0
2024-01-24 13:00:00,29.79,29.79,29.74,29.78,104504.0,28.2005,28.2005,28.1532,28.1911,104504.0
2024-01-24 13:10:00,29.78,29.79,29.74,29.75,90772.0,28.1911,28.2005,28.1532,28.1627,90772.0
2024-01-24 13:20:00,29.76,29.76,29.72,29.73,63273.0,28.1721,28.1721,28.1343,28.1437,63273.0
2024-01-24 13:30:00,29.74,29.74,29.67,29.67,61923.0,28.1532,28.1532,28.0869,28.0869,61923.0
2024-01-24 13:40:00,29.66,29.71,29.65,29.69,61565.0,28.0775,28.1248,28.068,28.1059,61565.0
2024-01-24 13:50:00,29.69,29.72,29.66,29.71,68826.0,28.1059,28.1343,28.0775,28.1248,68826.0
2024-01-24 14:00:00,29.71,29.71,29.66,29.67,73275.0,28.1248,28.1248,28.0775,28.0869,73275.0
2024-01-24 14:10:00,29.67,29.68,29.63,29.66,92572.0,28.0869,28.0964,28.0491,28.0775,92572.0
2024-01-24 14:20:00,29.66,29.66,29.6,29.6,117879.0,28.0775,28.0775,28.0207,28.0207,117879.0
2024-01-24 14:30:00,29.61,29.65,29.58,29.61,124569.0,28.0301,28.068,28.0017,28.0301,124569.0
2024-01-24 14:40:00,29.61,29.67,29.6,29.67,72778.0,28.0301,28.0869,28.0207,28.0869,72778.0
2024-01-24 14:50:00,29.67,29.68,29.62,29.66,101343.0,28.0869,28.0964,28.0396,28.0775,101343.0
2024-01-24 15:00:00,29.66,29.68,29.63,29.67,95446.0,28.0775,28.0964,28.0491,28.0869,95446.0
2024-01-24 15:10:00,29.67,29.67,29.57,29.6,208472.0,28.0869,28.0869,27.9923,28.0207,208472.0
2024-01-24 15:20:00,29.59,29.6,29.56,29.57,152809.0,28.0112,28.0207,27.9828,27.9923,152809.0
2024-01-24 15:30:00,29.58,29.62,29.57,29.6,112655.0,28.0017,28.0396,27.9923,28.0207,112655.0
2024-01-24 15:40:00,29.6,29.61,29.55,29.55,150751.0,28.0207,28.0301,27.9733,27.9733,150751.0
2024-01-24 15:50:00,29.55,29.58,29.54,29.56,479863.0,27.9733,28.0017,27.9639,27.9828,479863.0
2024-01-25 09:30:00,29.66,29.71,29.5,29.6,279079.0,28.0775,28.1248,27.926,28.0207,279079.0
2024-01-25 09:40:00,29.6,29.74,29.57,29.74,149684.0,28.0207,28.1532,27.9923,28.1532,149684.0
2024-01-25 09:50:00,29.74,29.81,29.73,29.78,178686.0,28.1532,28.2195,28.1437,28.1911,178686.0
2024-01-25 10:00:00,29.78,29.92,29.74,29.92,186384.0,28.1911,28.3236,28.1532,28.3236,186384.0
2024-01-25 10:10:00,29.91,29.92,29.84,29.87,270972.0,28.3141,28.3236,28.2479,28.2763,270972.0
2024-01-25 10:20:00,29.87,29.96,29.86,29.95,122786.0,28.2763,28.3615,28.2668,28.352,122786.0
2024-01-25 10:30:00,29.95,29.96,29.83,29.89,124907.0,28.352,28.3615,28.2384,28.2952,124907.0
2024-01-25 10:40:00,29.9,29.95,29.88,29.89,105662.0,28.3047,28.352,28.2857,28.2952,105662.0
2024-01-25 10:50:00,29.9,29.92,29.86,29.9,149806.0,28.3047,28.3236,28.2668,28.3047,149806.0
2024-01-25 11:00:00,29.89,29.94,29.88,29.91,137014.0,28.2952,28.3425,28.2857,28.3141,137014.0
2024-01-25 11:10:00,29.91,29.99,29.9,29.95,119204.0,28.3141,28.3899,28.3047,28.352,119204.0
2024-01-25 11:20:00,29.95,29.96,29.92,29.94,126486.0,28.352,28.3615,28.3236,28.3425,126486.0
2024-01-25 11:30:00,29.95,30.01,29.93,29.96,161668.0,28.352,28.4088,28.3331,28.3615,161668.0
2024-01-25 11:40:00,29.96,29.96,29.89,29.91,223013.0,28.3615,28.3615,28.2952,28.3141,223013.0
2024-01-25 11:50:00,29.91,29.96,29.9,29.94,156894.0,28.3141,28.3615,28.3047,28.3425,156894.0
2024-01-25 12:00:00,29.94,29.96,29.85,29.89,119935.0,28.3425,28.3615,28.2573,28.2952,119935.0
2024-01-25 12:10:00,29.89,29.93,29.86,29.91,87049.0,28.2952,28.3331,28.2668,28.3141,87049.0
2024-01-25 12:20:00,29.92,29.96,29.91,29.93,91459.0,28.3236,28.3615,28.3141,28.3331,91459.0
2024-01-25 12:30:00,29.93,29.94,29.87,29.88,103597.0,28.3331,28.3425,28.2763,28.2857,103597.0
2024-01-25 12:40:00,29.88,29.9,29.84,29.86,181735.0,28.2857,28.3047,28.2479,28.2668,181735.0
2024-01-25 12:50:00,29.86,29.9,29.84,29.88,75492.0,28.2668,28.3047,28.2479,28.2857,75492.0
2024-01-25 13:00:00,29.88,29.95,29.86,29.93,80069.0,28.2857,28.352,28.2668,28.3331,80069.0
2024-01-25 13:10:00,29.92,29.93,29.87,29.88,65146.0,28.3236,28.3331,28.2763,28.2857,65146.0
2024-01-25 13:20:00,29.88,29.9,29.84,29.86,72349.0,28.2857,28.3047,28.2479,28.2668,72349.0
2024-01-25 13:30:00,29.86,29.88,29.84,29.88,98045.0,28.2668,28.2857,28.2479,28.2857,98045.0
2024-01-25 13:40:00,29.88,29.89,29.86,29.88,90960.0,28.2857,28.2952,28.2668,28.2857,90960.0
2024-01-25 13:50:00,29.88,29.88,29.78,29.79,67288.0,28.2857,28.2857,28.1911,28.2005,67288.0
2024-01-25 14:00:00,29.78,29.79,29.71,29.74,80000.0,28.1911,28.2005,28.1248,28.1532,80000.0
2024-01-25 14:10:00,29.74,29.78,29.73,29.75,66541.0,28.1532,28.1911,28.1437,28.1627,66541.0
2024-01-25 14:20:00,29.76,29.78,29.74,29.75,87782.0,28.1721,28.1911,28.1532,28.1627,87782.0
2024-01-25 14:30:00,29.75,29.77,29.73,29.75,72149.0,28.1627,28.1816,28.1437,28.1627,72149.0
2024-01-25 14:40:00,29.75,29.78,29.72,29.78,126683.0,28.1627,28.1911,28.1343,28.1911,126683.0
2024-01-25 14:50:00,29.78,29.79,29.75,29.78,86523.0,28.1911,28.2005,28.1627,28.1911,86523.0
2024-01-25 15:00:00,29.78,29.78,29.73,29.75,83219.0,28.1911,28.1911,28.1437,28.1627,83219.0
2024-01-25 15:10:00,29.74,29.75,29.71,29.74,89701.0,28.1532,28.1627,28.1248,28.1532,89701.0
2024-01-25 15:20:00,29.74,29.78,29.73,29.76,167021.0,28.1532,28.1911,28.1437,28.1721,167021.0
2024-01-25 15:30:00,29.76,29.78,29.74,29.76,144119.0,28.1721,28.1911,28.1532,28.1721,144119.0
2024-01-25 15:40:00,29.76,29.76,29.7,29.71,179470.0,28.1721,28.1721,28.1153,28.1248,179470.0
2024-01-25 15:50:00,29.71,29.74,29.68,29.7,1119545.0,28.1248,28.1532,28.0964,28.1153,1119545.0
2024-01-26 09:30:00,29.64,29.86,29.64,29.86,216319.0,28.0585,28.2668,28.0585,28.2668,216319.0
2024-01-26 09:40:00,29.86,30.06,29.86,29.96,511699.0,28.2668,28.4561,28.2668,28.3615,511699.0
2024-01-26 09:50:00,29.96,29.97,29.85,29.91,150240.0,28.3615,28.3709,28.2573,28.3141,150240.0
2024-01-26 10:00:00,29.91,29.91,29.82,29.84,145799.0,28.3141,28.3141,28.2289,28.2479,145799.0
2024-01-26 10:10:00,29.85,29.92,29.83,29.92,171637.0,28.2573,28.3236,28.2384,28.3236,171637.0
2024-01-26 10:20:00,29.92,30.07,29.91,30.07,183780.0,28.3236,28.4656,28.3141,28.4656,183780.0
2024-01-26 10:30:00,30.07,30.07,30.01,30.03,180315.0,28.4656,28.4656,28.4088,28.4277,180315.0
2024-01-26 10:40:00,30.03,30.13,30.03,30.12,158361.0,28.4277,28.5224,28.4277,28.5129,158361.0
2024-01-26 10:50:00,30.11,30.16,30.09,30.12,218574.0,28.5035,28.5508,28.4845,28.5129,218574.0
2024-01-26 11:00:00,30.12,30.12,30.04,30.05,98493.0,28.5129,28.5129,28.4372,28.4467,98493.0
2024-01-26 11:10:00,30.05,30.06,30.01,30.02,96226.0,28.4467,28.4561,28.4088,28.4183,96226.0
2024-01-26 11:20:00,30.02,30.06,30.0,30.05,105354.0,28.4183,28.4561,28.3993,28.4467,105354.0
2024-01-26 11:30:00,30.05,30.08,30.02,30.08,150413.0,28.4467,28.4751,28.4183,28.4751,150413.0
2024-01-26 11:40:00,30.08,30.1,30.05,30.09,137610.0,28.4751,28.494,28.4467,28.4845,137610.0
2024-01-26 11:50:00,30.09,30.1,30.05,30.09,125227.0,28.4845,28.494,28.4467,28.4845,125227.0
2024-01-26 12:00:00,30.09,30.1,30.02,30.02,108827.0,28.4845,28.494,28.4183,28.4183,108827.0
2024-01-26 12:10:00,30.03,30.07,30.0,30.05,154380.0,28.4277,28.4656,28.3993,28.4467,154380.0
2024-01-26 12:20:00,30.05,30.06,30.03,30.05,117184.0,28.4467,28.4561,28.4277,28.4467,117184.0
2024-01-26 12:30:00,30.05,30.05,30.0,30.01,113337.0,28.4467,28.4467,28.3993,28.4088,113337.0
2024-01-26 12:40:00,30.02,30.03,29.98,29.98,100850.0,28.4183,28.4277,28.3804,28.3804,100850.0
2024-01-26 12:50:00,29.99,30.02,29.97,30.0,164475.0,28.3899,28.4183,28.3709,28.3993,164475.0
2024-01-26 13:00:00,30.0,30.0,29.95,29.98,209081.0,28.3993,28.3993,28.352,28.3804,209081.0
2024-01-26 13:10:00,29.99,29.99,29.9,29.92,204753.0,28.3899,28.3899,28.3047,28.3236,204753.0
2024-01-26 13:20:00,29.91,29.95,29.9,29.93,169701.0,28.3141,28.352,28.3047,28.3331,169701.0
2024-01-26 13:30:00,29.93,29.94,29.87,29.88,126452.0,28.3331,28.3425,28.2763,28.2857,126452.0
2024-01-26 13:40:00,29.88,29.88,29.79,29.8,102311.0,28.2857,28.2857,28.2005,28.21,102311.0
2024-01-26 13:50:00,29.8,29.87,29.79,29.87,75278.0,28.21,28.2763,28.2005,28.2763,75278.0
2024-01-26 14:00:00,29.87,29.89,29.85,29.89,74099.0,28.2763,28.2952,28.2573,28.2952,74099.0
2024-01-26 14:10:00,29.89,29.91,29.86,29.91,79259.0,28.2952,28.3141,28.2668,28.3141,79259.0
2024-01-26 14:20:00,29.91,29.92,29.86,29.87,107105.0,28.3141,28.3236,28.2668,28.2763,107105.0
2024-01-26 14:30:00,29.87,29.87,29.84,29.86,54047.0,28.2763,28.2763,28.2479,28.2668,54047.0
2024-01-26 14:40:00,29.86,29.89,29.85,29.89,108941.0,28.2668,28.2952,28.2573,28.2952,108941.0
2024-01-26 14:50:00,29.89,29.97,29.88,29.96,131203.0,28.2952,28.3709,28.2857,28.3615,131203.0
2024-01-26 15:00:00,29.97,29.98,29.95,29.98,205695.0,28.3709,28.3804,28.352,28.3804,205695.0
2024-01-26 15:10:00,29.97,29.99,29.96,29.98,148831.0,28.3709,28.3899,28.3615,28.3804,148831.0
2024-01-26 15:20:00,29.98,29.98,29.92,29.95,232314.0,28.3804,28.3804,28.3236,28.352,232314.0
2024-01-26 15:30:00,29.95,29.99,29.94,29.99,200403.0,28.352,28.3899,28.3425,28.3899,200403.0
2024-01-26 15:40:00,29.99,29.99,29.94,29.96,406554.0,28.3899,28.3899,28.3425,28.3615,406554.0
2024-01-26 15:50:00,29.96,30.01,29.94,30.0,1336774.0,28.3615,28.4088,28.3425,28.3993,1336774.0
2024-01-29 09:30:00,30.0,30.01,29.75,29.77,198150.0,28.3993,28.4088,28.1627,28.1816,198150.0
2024-01-29 09:40:00,29.77,29.78,29.63,29.64,125931.0,28.1816,28.1911,28.0491,28.0585,125931.0
2024-01-29 09:50:00,29.64,29.69,29.6,29.66,90245.0,28.0585,28.1059,28.0207,28.0775,90245.0
2024-01-29 10:00:00,29.66,29.71,29.6,29.61,131795.0,28.0775,28.1248,28.0207,28.0301,131795.0
2024-01-29 10:10:00,29.61,29.71,29.56,29.69,118080.0,28.0301,28.1248,27.9828,28.1059,118080.0
2024-01-29 10:20:00,29.69,29.71,29.66,29.69,117149.0,28.1059,28.1248,28.0775,28.1059,117149.0
2024-01-29 10:30:00,29.68,29.7,29.65,29.67,110525.0,28.0964,28.1153,28.068,28.0869,110525.0
2024-01-29 10:40:00,29.67,29.69,29.62,29.65,98686.0,28.0869,28.1059,28.0396,28.068,98686.0
2024-01-29 10:50:00,29.65,29.65,29.57,29.58,132776.0,28.068,28.068,27.9923,28.0017,132776.0
2024-01-29 11:00:00,29.58,29.58,29.53,29.55,103487.0,28.0017,28.0017,27.9544,27.9733,103487.0
2024-01-29 11:10:00,29.54,29.57,29.52,29.55,88009.0,27.9639,27.9923,27.9449,27.9733,88009.0
2024-01-29 11:20:00,29.55,29.57,29.51,29.52,83999.0,27.9733,27.9923,27.9355,27.9449,83999.0
2024-01-29 11:30:00,29.51,29.52,29.48,29.5,84619.0,27.9355,27.9449,27.9071,27.926,84619.0
2024-01-29 11:40:00,29.5,29.5,29.45,29.46,79020.0,27.926,27.926,27.8787,27.8881,79020.0
2024-01-29 11:50:00,29.46,29.46,29.43,29.45,96370.0,27.8881,27.8881,27.8597,27.8787,96370.0
2024-01-29 12:00:00,29.45,29.46,29.4,29.41,123722.0,27.8787,27.8881,27.8313,27.8408,123722.0
2024-01-29 12:10:00,29.41,29.43,29.37,29.37,201486.0,27.8408,27.8597,27.8029,27.8029,201486.0
2024-01-29 12:20:00,29.38,29.42,29.36,29.4,168058.0,27.8124,27.8503,27.7935,27.8313,168058.0
2024-01-29 12:30:00,29.41,29.43,29.39,29.43,85156.0,27.8408,27.8597,27.8219,27.8597,85156.0
2024-01-29 12:40:00,29.43,29.44,29.38,29.41,149177.0,27.8597,27.8692,27.8124,27.8408,149177.0
2024-01-29 12:50:00,29.41,29.44,29.4,29.43,94379.0,27.8408,27.8692,27.8313,27.8597,94379.0
2024-01-29 13:00:00,29.43,29.43,29.37,29.37,89035.0,27.8597,27.8597,27.8029,27.8029,89035.0
2024-01-29 13:10:00,29.37,29.38,29.31,29.31,157396.0,27.8029,27.8124,27.7461,27.7461,157396.0
2024-01-29 13:20:00,29.32,29.33,29.31,29.33,63679.0,27.7556,27.7651,27.7461,27.7651,63679.0
2024-01-29 13:30:00,29.33,29.35,29.33,29.35,99561.0,27.7651,27.784,27.7651,27.784,99561.0
2024-01-29 13:40:00,29.35,29.39,29.35,29.38,107754.0,27.784,27.8219,27.784,27.8124,107754.0
2024-01-29 13:50:00,29.38,29.38,29.34,29.35,71194.0,27.8124,27.8124,27.7745,27.784,71194.0
2024-01-29 14:00:00,29.34,29.35,29.29,29.3,92143.0,27.7745,27.784,27.7272,27.7367,92143.0
2024-01-29 14:10:00,29.3,29.32,29.25,29.25,105160.0,27.7367,27.7556,27.6893,27.6893,105160.0
2024-01-29 14:20:00,29.26,29.27,29.21,29.22,120369.0,27.6988,27.7083,27.6515,27.6609,120369.0
2024-01-29 14:30:00,29.22,29.24,29.2,29.22,130753.0,27.6609,27.6799,27.642,27.6609,130753.0
2024-01-29 14:40:00,29.21,29.24,29.15,29.16,205217.0,27.6515,27.6799,27.5947,27.6042,205217.0
2024-01-29 14:50:00,29.16,29.17,29.14,29.16,79999.0,27.6042,27.6136,27.5852,27.6042,79999.0
2024-01-29 15:00:00,29.16,29.27,29.15,29.25,173077.0,27.6042,27.7083,27.5947,27.6893,173077.0
2024-01-29 15:10:00,29.25,29.33,29.23,29.33,244495.0,27.6893,27.7651,27.6704,27.7651,244495.0
2024-01-29 15:20:00,29.33,29.39,29.31,29.32,246327.0,27.7651,27.8219,27.7461,27.7556,246327.0
2024-01-29 15:30:00,29.32,29.34,29.27,29.27,143051.0,27.7556,27.7745,27.7083,27.7083,143051.0
2024-01-29 15:40:00,29.27,29.27,29.24,29.25,294998.0,27.7083,27.7083,27.6799,27.6893,294998.0
2024-01-29 15:50:00,29.25,29.26,29.22,29.23,707300.0,27.6893,27.6988,27.6609,27.6704,707300.0
2024-01-30 09:30:00,29.2,29.35,29.09,29.21,393491.0,27.642,27.784,27.5379,27.6515,393491.0
2024-01-30 09:40:00,29.21,29.29,29.17,29.25,152101.0,27.6515,27.7272,27.6136,27.6893,152101.0
2024-01-30 09:50:00,29.25,29.27,29.17,29.19,135604.0,27.6893,27.7083,27.6136,27.6326,135604.0
2024-01-30 10:00:00,29.18,29.31,29.12,29.3,229024.0,27.6231,27.7461,27.5663,27.7367,229024.0
2024-01-30 10:10:00,29.31,29.34,29.28,29.31,104691.0,27.7461,27.7745,27.7177,27.7461,104691.0
2024-01-30 10:20:00,29.32,29.33,29.18,29.19,135768.0,27.7556,27.7651,27.6231,27.6326,135768.0
2024-01-30 10:30:00,29.2,29.2,29.15,29.18,163662.0,27.642,27.642,27.5947,27.6231,163662.0
2024-01-30 10:40:00,29.18,29.2,29.15,29.18,98142.0,27.6231,27.642,27.5947,27.6231,98142.0
2024-01-30 10:50:00,29.18,29.18,29.1,29.12,105907.0,27.6231,27.6231,27.5474,27.5663,105907.0
2024-01-30 11:00:00,29.11,29.19,29.1,29.16,102940.0,27.5568,27.6326,27.5474,27.6042,102940.0
2024-01-30 11:10:00,29.16,29.17,29.1,29.16,121204.0,27.6042,27.6136,27.5474,27.6042,121204.0
2024-01-30 11:20:00,29.15,29.21,29.14,29.18,138672.0,27.5947,27.6515,27.5852,27.6231,138672.0
2024-01-30 11:30:00,29.18,29.27,29.16,29.27,116035.0,27.6231,27.7083,27.6042,27.7083,116035.0
2024-01-30 11:40:00,29.27,29.32,29.24,29.3,120146.0,27.7083,27.7556,27.6799,27.7367,120146.0
2024-01-30 11:50:00,29.31,29.33,29.27,29.29,133412.0,27.7461,27.7651,27.7083,27.7272,133412.0
2024-01-30 12:00:00,29.29,29.3,29.24,29.24,116861.0,27.7272,27.7367,27.6799,27.6799,116861.0
2024-01-30 12:10:00,29.25,29.25,29.22,29.24,72405.0,27.6893,27.6893,27.6609,27.6799,72405.0
2024-01-30 12:20:00,29.24,29.28,29.23,29.26,82418.0,27.6799,27.7177,27.6704,27.6988,82418.0
2024-01-30 12:30:00,29.25,29.25,29.19,29.21,102542.0,27.6893,27.6893,27.6326,27.6515,102542.0
2024-01-30 12:40:00,29.21,29.22,29.18,29.22,69704.0,27.6515,27.6609,27.6231,27.6609,69704.0
2024-01-30 12:50:00,29.22,29.22,29.19,29.19,77589.0,27.6609,27.6609,27.6326,27.6326,77589.0
2024-01-30 13:00:00,29.19,29.2,29.15,29.17,84213.0,27.6326,27.642,27.5947,27.6136,84213.0
2024-01-30 13:10:00,29.18,29.21,29.17,29.18,61296.0,27.6231,27.6515,27.6136,27.6231,61296.0
2024-01-30 13:20:00,29.19,29.24,29.18,29.24,77647.0,27.6326,27.6799,27.6231,27.6799,77647.0
2024-01-30 13:30:00,29.24,29.24,29.21,29.21,52690.0,27.6799,27.6799,27.6515,27.6515,52690.0
2024-01-30 13:40:00,29.21,29.22,29.18,29.19,102719.0,27.6515,27.6609,27.6231,27.6326,102719.0
2024-01-30 13:50:00,29.2,29.2,29.17,29.18,59194.0,27.642,27.642,27.6136,27.6231,59194.0
2024-01-30 14:00:00,29.18,29.19,29.14,29.14,135517.0,27.6231,27.6326,27.5852,27.5852,135517.0
2024-01-30 14:10:00,29.15,29.16,29.11,29.13,97007.0,27.5947,27.6042,27.5568,27.5758,97007.0
2024-01-30 14:20:00,29.13,29.15,29.12,29.14,70717.0,27.5758,27.5947,27.5663,27.5852,70717.0
2024-01-30 14:30:00,29.14,29.16,29.13,29.15,74848.0,27.5852,27.6042,27.5758,27.5947,74848.0
2024-01-30 14:40:00,29.15,29.16,29.13,29.15,62070.0,27.5947,27.6042,27.5758,27.5947,62070.0
2024-01-30 14:50:00,29.15,29.19,29.15,29.18,91771.0,27.5947,27.6326,27.5947,27.6231,91771.0
2024-01-30 15:00:00,29.18,29.19,29.13,29.14,113510.0,27.6231,27.6326,27.5758,27.5852,113510.0
2024-01-30 15:10:00,29.15,29.16,29.13,29.15,88753.0,27.5947,27.6042,27.5758,27.5947,88753.0
2024-01-30 15:20:00,29.15,29.19,29.14,29.18,82680.0,27.5947,27.6326,27.5852,27.6231,82680.0
2024-01-30 15:30:00,29.18,29.21,29.16,29.19,177862.0,27.6231,27.6515,27.6042,27.6326,177862.0
2024-01-30 15:40:00,29.19,29.19,29.17,29.19,120883.0,27.6326,27.6326,27.6136,27.6326,120883.0
2024-01-30 15:50:00,29.19,29.2,29.14,29.14,622442.0,27.6326,27.642,27.5852,27.5852,622442.0
2024-01-31 09:30:00,28.94,28.98,28.68,28.77,288167.0,27.3959,27.4338,27.1498,27.235,288167.0
2024-01-31 09:40:00,28.77,28.84,28.75,28.77,90868.0,27.235,27.3012,27.216,27.235,90868.0
2024-01-31 09:50:00,28.77,28.82,28.71,28.8,170430.0,27.235,27.2823,27.1782,27.2634,170430.0
2024-01-31 10:00:00,28.8,28.86,28.79,28.84,108692.0,27.2634,27.3202,27.2539,27.3012,108692.0
2024-01-31 10:10:00,28.85,28.89,28.81,28.84,112218.0,27.3107,27.3486,27.2728,27.3012,112218.0
2024-01-31 10:20:00,28.84,29.03,28.83,29.02,107750.0,27.3012,27.4811,27.2918,27.4716,107750.0
2024-01-31 10:30:00,29.02,29.04,28.97,29.02,157234.0,27.4716,27.4906,27.4243,27.4716,157234.0
2024-01-31 10:40:00,29.03,29.11,29.02,29.09,87050.0,27.4811,27.5568,27.4716,27.5379,87050.0
2024-01-31 10:50:00,29.08,29.1,29.04,29.08,93823.0,27.5284,27.5474,27.4906,27.5284,93823.0
2024-01-31 11:00:00,29.08,29.15,29.07,29.15,61761.0,27.5284,27.5947,27.519,27.5947,61761.0
2024-01-31 11:10:00,29.14,29.16,29.12,29.13,82923.0,27.5852,27.6042,27.5663,27.5758,82923.0
2024-01-31 11:20:00,29.13,29.13,29.06,29.09,68382.0,27.5758,27.5758,27.5095,27.5379,68382.0
2024-01-31 11:30:00,29.09,29.12,29.07,29.09,61919.0,27.5379,27.5663,27.519,27.5379,61919.0
2024-01-31 11:40:00,29.09,29.09,28.98,29.01,88631.0,27.5379,27.5379,27.4338,27.4622,88631.0
2024-01-31 11:50:00,29.01,29.07,29.01,29.03,54253.0,27.4622,27.519,27.4622,27.4811,54253.0
2024-01-31 12:00:00,29.04,29.06,29.02,29.06,57022.0,27.4906,27.5095,27.4716,27.5095,57022.0
2024-01-31 12:10:00,29.06,29.07,28.98,28.99,54670.0,27.5095,27.519,27.4338,27.4432,54670.0
2024-01-31 12:20:00,28.99,29.03,28.98,29.02,45127.0,27.4432,27.4811,27.4338,27.4716,45127.0
2024-01-31 12:30:00,29.01,29.03,28.97,28.99,92554.0,27.4622,27.4811,27.4243,27.4432,92554.0
2024-01-31 12:40:00,28.98,29.01,28.98,29.0,45113.0,27.4338,27.4622,27.4338,27.4527,45113.0
2024-01-31 12:50:00,28.99,29.03,28.98,29.02,44465.0,27.4432,27.4811,27.4338,27.4716,44465.0
2024-01-31 13:00:00,29.02,29.02,28.99,29.01,37195.0,27.4716,27.4716,27.4432,27.4622,37195.0
2024-01-31 13:10:00,29.01,29.01,28.96,28.96,66846.0,27.4622,27.4622,27.4148,27.4148,66846.0
2024-01-31 13:20:00,28.96,28.97,28.9,28.96,101555.0,27.4148,27.4243,27.358,27.4148,101555.0
2024-01-31 13:30:00,28.96,28.97,28.93,28.94,70483.0,27.4148,27.4243,27.3864,27.3959,70483.0
2024-01-31 13:40:00,28.94,28.98,28.93,28.96,73566.0,27.3959,27.4338,27.3864,27.4148,73566.0
2024-01-31 13:50:00,28.97,29.01,28.96,29.0,74308.0,27.4243,27.4622,27.4148,27.4527,74308.0
2024-01-31 14:00:00,29.0,29.03,28.86,28.88,115868.0,27.4527,27.4811,27.3202,27.3391,115868.0
2024-01-31 14:10:00,28.88,28.93,28.85,28.85,65377.0,27.3391,27.3864,27.3107,27.3107,65377.0
2024-01-31 14:20:00,28.85,28.91,28.83,28.89,65194.0,27.3107,27.3675,27.2918,27.3486,65194.0
2024-01-31 14:30:00,28.89,29.02,28.86,29.0,122169.0,27.3486,27.4716,27.3202,27.4527,122169.0
2024-01-31 14:40:00,29.0,29.09,28.95,28.97,113026.0,27.4527,27.5379,27.4054,27.4243,113026.0
2024-01-31 14:50:00,28.96,28.97,28.85,28.9,102462.0,27.4148,27.4243,27.3107,27.358,102462.0
2024-01-31 15:00:00,28.89,28.9,28.7,28.76,143841.0,27.3486,27.358,27.1687,27.2255,143841.0
2024-01-31 15:10:00,28.76,28.8,28.71,28.71,117677.0,27.2255,27.2634,27.1782,27.1782,117677.0
2024-01-31 15:20:00,28.71,28.82,28.69,28.78,138406.0,27.1782,27.2823,27.1592,27.2444,138406.0
2024-01-31 15:30:00,28.77,28.78,28.7,28.74,375868.0,27.235,27.2444,27.1687,27.2066,375868.0
2024-01-31 15:40:00,28.74,28.79,28.72,28.77,206582.0,27.2066,27.2539,27.1876,27.235,206582.0
2024-01-31 15:50:00,28.77,28.78,28.7,28.7,747266.0,27.235,27.2444,27.1687,27.1687,747266.0
2024-02-01 09:30:00,28.66,28.73,28.56,28.58,170475.0,27.1308,27.1971,27.0362,27.0551,170475.0
2024-02-01 09:40:00,28.59,28.72,28.59,28.6,120067.0,27.0646,27.1876,27.0646,27.074,120067.0
2024-02-01 09:50:00,28.6,28.63,28.55,28.61,89659.0,27.074,27.1024,27.0267,27.0835,89659.0
2024-02-01 10:00:00,28.6,28.7,28.55,28.68,165209.0,27.074,27.1687,27.0267,27.1498,165209.0
2024-02-01 10:10:00,28.68,28.69,28.58,28.59,92571.0,27.1498,27.1592,27.0551,27.0646,92571.0
2024-02-01 10:20:00,28.59,28.67,28.53,28.67,134803.0,27.0646,27.1403,27.0078,27.1403,134803.0
2024-02-01 10:30:00,28.67,28.67,28.58,28.59,254099.0,27.1403,27.1403,27.0551,27.0646,254099.0
2024-02-01 10:40:00,28.59,28.6,28.44,28.45,121687.0,27.0646,27.074,26.9226,26.932,121687.0
2024-02-01 10:50:00,28.45,28.48,28.38,28.38,118423.0,26.932,26.9604,26.8658,26.8658,118423.0
2024-02-01 11:00:00,28.39,28.45,28.38,28.43,129160.0,26.8752,26.932,26.8658,26.9131,129160.0
2024-02-01 11:10:00,28.44,28.45,28.38,28.41,125962.0,26.9226,26.932,26.8658,26.8942,125962.0
2024-02-01 11:20:00,28.41,28.51,28.39,28.51,103098.0,26.8942,26.9888,26.8752,26.9888,103098.0
2024-02-01 11:30:00,28.51,28.58,28.5,28.58,97366.0,26.9888,27.0551,26.9794,27.0551,97366.0
2024-02-01 11:40:00,28.58,28.63,28.57,28.62,80521.0,27.0551,27.1024,27.0456,27.093,80521.0
2024-02-01 11:50:00,28.62,28.64,28.61,28.64,76223.0,27.093,27.1119,27.0835,27.1119,76223.0
2024-02-01 12:00:00,28.64,28.73,28.63,28.71,104113.0,27.1119,27.1971,27.1024,27.1782,104113.0
2024-02-01 12:10:00,28.7,28.72,28.6,28.61,79790.0,27.1687,27.1876,27.074,27.0835,79790.0
2024-02-01 12:20:00,28.62,28.65,28.61,28.65,60470.0,27.093,27.1214,27.0835,27.1214,60470.0
2024-02-01 12:30:00,28.65,28.71,28.64,28.7,111206.0,27.1214,27.1782,27.1119,27.1687,111206.0
2024-02-01 12:40:00,28.7,28.7,28.66,28.68,82060.0,27.1687,27.1687,27.1308,27.1498,82060.0
2024-02-01 12:50:00,28.69,28.73,28.65,28.68,70804.0,27.1592,27.1971,27.1214,27.1498,70804.0
2024-02-01 13:00:00,28.68,28.69,28.6,28.61,70107.0,27.1498,27.1592,27.074,27.0835,70107.0
2024-02-01 13:10:00,28.61,28.68,28.61,28.66,68502.0,27.0835,27.1498,27.0835,27.1308,68502.0
2024-02-01 13:20:00,28.67,28.71,28.66,28.69,83433.0,27.1403,27.1782,27.1308,27.1592,83433.0
2024-02-01 13:30:00,28.69,28.73,28.66,28.69,69829.0,27.1592,27.1971,27.1308,27.1592,69829.0
2024-02-01 13:40:00,28.7,28.72,28.68,28.7,57850.0,27.1687,27.1876,27.1498,27.1687,57850.0
2024-02-01 13:50:00,28.7,28.72,28.67,28.69,132057.0,27.1687,27.1876,27.1403,27.1592,132057.0
2024-02-01 14:00:00,28.7,28.76,28.7,28.76,119405.0,27.1687,27.2255,27.1687,27.2255,119405.0
2024-02-01 14:10:00,28.76,28.77,28.73,28.77,114121.0,27.2255,27.235,27.1971,27.235,114121.0
2024-02-01 14:20:00,28.77,28.78,28.73,28.74,99106.0,27.235,27.2444,27.1971,27.2066,99106.0
2024-02-01 14:30:00,28.75,28.77,28.71,28.76,91643.0,27.216,27.235,27.1782,27.2255,91643.0
2024-02-01 14:40:00,28.76,28.81,28.74,28.8,112555.0,27.2255,27.2728,27.2066,27.2634,112555.0
2024-02-01 14:50:00,28.81,28.81,28.77,28.78,73331.0,27.2728,27.2728,27.235,27.2444,73331.0
2024-02-01 15:00:00,28.78,28.82,28.77,28.78,131883.0,27.2444,27.2823,27.235,27.2444,131883.0
2024-02-01 15:10:00,28.78,28.81,28.74,28.8,194360.0,27.2444,27.2728,27.2066,27.2634,194360.0
2024-02-01 15:20:00,28.8,28.8,28.78,28.79,142186.0,27.2634,27.2634,27.2444,27.2539,142186.0
2024-02-01 15:30:00,28.79,28.81,28.78,28.8,141654.0,27.2539,27.2728,27.2444,27.2634,141654.0
2024-02-01 15:40:00,28.8,28.83,28.78,28.8,319099.0,27.2634,27.2918,27.2444,27.2634,319099.0
2024-02-01 15:50:00,28.79,28.93,28.78,28.93,1214843.0,27.2539,27.3864,27.2444,27.3864,1214843.0
2024-02-02 09:30:00,28.77,28.82,28.58,28.64,232198.0,27.235,27.2823,27.0551,27.1119,232198.0
2024-02-02 09:40:00,28.64,28.72,28.6,28.68,193060.0,27.1119,27.1876,27.074,27.1498,193060.0
2024-02-02 09:50:00,28.68,28.77,28.64,28.74,89266.0,27.1498,27.235,27.1119,27.2066,89266.0
2024-02-02 10:00:00,28.75,28.76,28.52,28.53,166349.0,27.216,27.2255,26.9983,27.0078,166349.0
2024-02-02 10:10:00,28.54,28.57,28.49,28.56,95755.0,27.0172,27.0456,26.9699,27.0362,95755.0
2024-02-02 10:20:00,28.55,28.58,28.49,28.51,93794.0,27.0267,27.0551,26.9699,26.9888,93794.0
2024-02-02 10:30:00,28.51,28.51,28.45,28.49,96590.0,26.9888,26.9888,26.932,26.9699,96590.0
2024-02-02 10:40:00,28.49,28.53,28.48,28.49,88061.0,26.9699,27.0078,26.9604,26.9699,88061.0
2024-02-02 10:50:00,28.48,28.51,28.46,28.46,117384.0,26.9604,26.9888,26.9415,26.9415,117384.0
2024-02-02 11:00:00,28.46,28.51,28.46,28.46,85316.0,26.9415,26.9888,26.9415,26.9415,85316.0
2024-02-02 11:10:00,28.46,28.52,28.44,28.52,72423.0,26.9415,26.9983,26.9226,26.9983,72423.0
2024-02-02 11:20:00,28.52,28.61,28.49,28.61,104886.0,26.9983,27.0835,26.9699,27.0835,104886.0
2024-02-02 11:30:00,28.61,28.64,28.59,28.64,116538.0,27.0835,27.1119,27.0646,27.1119,116538.0
2024-02-02 11:40:00,28.63,28.68,28.61,28.67,91348.0,27.1024,27.1498,27.0835,27.1403,91348.0
2024-02-02 11:50:00,28.66,28.69,28.65,28.68,95483.0,27.1308,27.1592,27.1214,27.1498,95483.0
2024-02-02 12:00:00,28.68,28.68,28.65,28.66,79776.0,27.1498,27.1498,27.1214,27.1308,79776.0
2024-02-02 12:10:00,28.66,28.7,28.66,28.69,119096.0,27.1308,27.1687,27.1308,27.1592,119096.0
2024-02-02 12:20:00,28.69,28.74,28.67,28.73,84123.0,27.1592,27.2066,27.1403,27.1971,84123.0
2024-02-02 12:30:00,28.72,28.75,28.71,28.73,93860.0,27.1876,27.216,27.1782,27.1971,93860.0
2024-02-02 12:40:00,28.73,28.73,28.59,28.62,148259.0,27.1971,27.1971,27.0646,27.093,148259.0
2024-02-02 12:50:00,28.61,28.63,28.56,28.62,51254.0,27.0835,27.1024,27.0362,27.093,51254.0
2024-02-02 13:00:00,28.62,28.67,28.61,28.63,83513.0,27.093,27.1403,27.0835,27.1024,83513.0
2024-02-02 13:10:00,28.63,28.67,28.6,28.66,91706.0,27.1024,27.1403,27.074,27.1308,91706.0
2024-02-02 13:20:00,28.67,28.68,28.64,28.64,81044.0,27.1403,27.1498,27.1119,27.1119,81044.0
2024-02-02 13:30:00,28.65,28.69,28.63,28.68,87096.0,27.1214,27.1592,27.1024,27.1498,87096.0
2024-02-02 13:40:00,28.68,28.7,28.63,28.66,82439.0,27.1498,27.1687,27.1024,27.1308,82439.0
2024-02-02 13:50:00,28.67,28.71,28.66,28.7,44490.0,27.1403,27.1782,27.1308,27.1687,44490.0
2024-02-02 14:00:00,28.71,28.77,28.71,28.72,68700.0,27.1782,27.235,27.1782,27.1876,68700.0
2024-02-02 14:10:00,28.72,28.76,28.71,28.73,85277.0,27.1876,27.2255,27.1782,27.1971,85277.0
2024-02-02 14:20:00,28.73,28.74,28.7,28.73,81839.0,27.1971,27.2066,27.1687,27.1971,81839.0
2024-02-02 14:30:00,28.73,28.76,28.71,28.74,80760.0,27.1971,27.2255,27.1782,27.2066,80760.0
2024-02-02 14:40:00,28.74,28.77,28.74,28.76,73451.0,27.2066,27.235,27.2066,27.2255,73451.0
2024-02-02 14:50:00,28.76,28.78,28.72,28.78,66368.0,27.2255,27.2444,27.1876,27.2444,66368.0
2024-02-02 15:00:00,28.78,28.79,28.75,28.78,108085.0,27.2444,27.2539,27.216,27.2444,108085.0
2024-02-02 15:10:00,28.78,28.8,28.76,28.79,63129.0,27.2444,27.2634,27.2255,27.2539,63129.0
2024-02-02 15:20:00,28.79,28.82,28.76,28.82,107169.0,27.2539,27.2823,27.2255,27.2823,107169.0
2024-02-02 15:30:00,28.82,28.82,28.77,28.79,125564.0,27.2823,27.2823,27.235,27.2539,125564.0
2024-02-02 15:40:00,28.78,28.78,28.72,28.74,182485.0,27.2444,27.2444,27.1876,27.2066,182485.0
2024-02-02 15:50:00,28.73,28.78,28.67,28.68,549051.0,27.1971,27.2444,27.1403,27.1498,549051.0
2024-02-05 09:30:00,28.57,28.59,28.35,28.38,214402.0,27.0456,27.0646,26.8374,26.8658,214402.0
2024-02-05 09:40:00,28.38,28.41,28.3,28.35,125010.0,26.8658,26.8942,26.79,26.8374,125010.0
2024-02-05 09:50:00,28.35,28.35,28.27,28.33,112631.0,26.8374,26.8374,26.7616,26.8184,112631.0
2024-02-05 10:00:00,28.33,28.33,28.18,28.2,151859.0,26.8184,26.8184,26.6764,26.6954,151859.0
2024-02-05 10:10:00,28.21,28.25,28.2,28.24,97522.0,26.7048,26.7427,26.6954,26.7332,97522.0
2024-02-05 10:20:00,28.24,28.27,28.16,28.21,129301.0,26.7332,26.7616,26.6575,26.7048,129301.0
2024-02-05 10:30:00,28.21,28.3,28.17,28.26,171249.0,26.7048,26.79,26.667,26.7522,171249.0
2024-02-05 10:40:00,28.26,28.29,28.21,28.27,86237.0,26.7522,26.7806,26.7048,26.7616,86237.0
2024-02-05 10:50:00,28.27,28.28,28.22,28.23,124476.0,26.7616,26.7711,26.7143,26.7238,124476.0
2024-02-05 11:00:00,28.23,28.32,28.22,28.3,106015.0,26.7238,26.809,26.7143,26.79,106015.0
2024-02-05 11:10:00,28.3,28.36,28.29,28.33,67979.0,26.79,26.8468,26.7806,26.8184,67979.0
2024-02-05 11:20:00,28.34,28.34,28.27,28.29,80454.0,26.8279,26.8279,26.7616,26.7806,80454.0
2024-02-05 11:30:00,28.29,28.31,28.25,28.27,52217.0,26.7806,26.7995,26.7427,26.7616,52217.0
2024-02-05 11:40:00,28.26,28.26,28.23,28.24,59274.0,26.7522,26.7522,26.7238,26.7332,59274.0
2024-02-05 11:50:00,28.23,28.24,28.19,28.24,83478.0,26.7238,26.7332,26.6859,26.7332,83478.0
2024-02-05 12:00:00,28.23,28.27,28.22,28.25,64078.0,26.7238,26.7616,26.7143,26.7427,64078.0
2024-02-05 12:10:00,28.25,28.31,28.24,28.3,75767.0,26.7427,26.7995,26.7332,26.79,75767.0
2024-02-05 12:20:00,28.3,28.31,28.27,28.28,76543.0,26.79,26.7995,26.7616,26.7711,76543.0
2024-02-05 12:30:00,28.28,28.32,28.27,28.3,68659.0,26.7711,26.809,26.7616,26.79,68659.0
2024-02-05 12:40:00,28.3,28.3,28.27,28.29,53654.0,26.79,26.79,26.7616,26.7806,53654.0
2024-02-05 12:50:00,28.28,28.37,28.28,28.35,69667.0,26.7711,26.8563,26.7711,26.8374,69667.0
2024-02-05 13:00:00,28.35,28.38,28.33,28.33,55964.0,26.8374,26.8658,26.8184,26.8184,55964.0
2024-02-05 13:10:00,28.34,28.36,28.32,28.36,63083.0,26.8279,26.8468,26.809,26.8468,63083.0
2024-02-05 13:20:00,28.36,28.36,28.29,28.29,58881.0,26.8468,26.8468,26.7806,26.7806,58881.0
2024-02-05 13:30:00,28.3,28.33,28.29,28.3,93761.0,26.79,26.8184,26.7806,26.79,93761.0
2024-02-05 13:40:00,28.3,28.34,28.28,28.32,79921.0,26.79,26.8279,26.7711,26.809,79921.0
2024-02-05 13:50:00,28.32,28.35,28.3,28.32,55233.0,26.809,26.8374,26.79,26.809,55233.0
2024-02-05 14:00:00,28.32,28.32,28.28,28.3,57535.0,26.809,26.809,26.7711,26.79,57535.0
2024-02-05 14:10:00,28.3,28.32,28.28,28.29,75577.0,26.79,26.809,26.7711,26.7806,75577.0
2024-02-05 14:20:00,28.29,28.31,28.27,28.28,70075.0,26.7806,26.7995,26.7616,26.7711,70075.0
2024-02-05 14:30:00,28.29,28.36,28.28,28.33,82117.0,26.7806,26.8468,26.7711,26.8184,82117.0
2024-02-05 14:40:00,28.34,28.37,28.32,28.36,92182.0,26.8279,26.8563,26.809,26.8468,92182.0
2024-02-05 14:50:00,28.36,28.37,28.32,28.33,65756.0,26.8468,26.8563,26.809,26.8184,65756.0
2024-02-05 15:00:00,28.32,28.36,28.31,28.34,98328.0,26.809,26.8468,26.7995,26.8279,98328.0
2024-02-05 15:10:00,28.34,28.35,28.29,28.34,130007.0,26.8279,26.8374,26.7806,26.8279,130007.0
2024-02-05 15:20:00,28.34,28.35,28.31,28.35,86440.0,26.8279,26.8374,26.7995,26.8374,86440.0
2024-02-05 15:30:00,28.35,28.37,28.32,28.33,143297.0,26.8374,26.8563,26.809,26.8184,143297.0
2024-02-05 15:40:00,28.33,28.33,28.28,28.29,243996.0,26.8184,26.8184,26.7711,26.7806,243996.0
2024-02-05 15:50:00,28.29,28.36,28.29,28.33,707767.0,26.7806,26.8468,26.7806,26.8184,707767.0
2024-02-06 09:30:00,28.35,28.55,28.34,28.46,238063.0,26.8374,27.0267,26.8279,26.9415,238063.0
2024-02-06 09:40:00,28.46,28.49,28.31,28.34,86247.0,26.9415,26.9699,26.7995,26.8279,86247.0
2024-02-06 09:50:00,28.34,28.35,28.22,28.22,126009.0,26.8279,26.8374,26.7143,26.7143,126009.0
2024-02-06 10:00:00,28.23,28.25,28.14,28.18,167367.0,26.7238,26.7427,26.6386,26.6764,167367.0
2024-02-06 10:10:00,28.18,28.31,28.15,28.28,469631.0,26.6764,26.7995,26.648,26.7711,469631.0
2024-02-06 10:20:00,28.28,28.35,28.25,28.3,98747.0,26.7711,26.8374,26.7427,26.79,98747.0
2024-02-06 10:30:00,28.31,28.42,28.3,28.41,148827.0,26.7995,26.9036,26.79,26.8942,148827.0
2024-02-06 10:40:00,28.41,28.42,28.37,28.39,90253.0,26.8942,26.9036,26.8563,26.8752,90253.0
2024-02-06 10:50:00,28.39,28.45,28.36,28.41,130141.0,26.8752,26.932,26.8468,26.8942,130141.0
2024-02-06 11:00:00,28.41,28.46,28.37,28.43,88548.0,26.8942,26.9415,26.8563,26.9131,88548.0
2024-02-06 11:10:00,28.43,28.45,28.34,28.36,299986.0,26.9131,26.932,26.8279,26.8468,299986.0
2024-02-06 11:20:00,28.36,28.4,28.34,28.38,113448.0,26.8468,26.8847,26.8279,26.8658,113448.0
2024-02-06 11:30:00,28.37,28.42,28.35,28.41,76127.0,26.8563,26.9036,26.8374,26.8942,76127.0
2024-02-06 11:40:00,28.41,28.42,28.37,28.38,72141.0,26.8942,26.9036,26.8563,26.8658,72141.0
2024-02-06 11:50:00,28.38,28.42,28.36,28.42,152672.0,26.8658,26.9036,26.8468,26.9036,152672.0
2024-02-06 12:00:00,28.42,28.46,28.4,28.43,130219.0,26.9036,26.9415,26.8847,26.9131,130219.0
2024-02-06 12:10:00,28.43,28.44,28.39,28.41,74469.0,26.9131,26.9226,26.8752,26.8942,74469.0
2024-02-06 12:20:00,28.41,28.41,28.38,28.4,71066.0,26.8942,26.8942,26.8658,26.8847,71066.0
2024-02-06 12:30:00,28.4,28.41,28.36,28.41,80673.0,26.8847,26.8942,26.8468,26.8942,80673.0
2024-02-06 12:40:00,28.41,28.41,28.35,28.36,53387.0,26.8942,26.8942,26.8374,26.8468,53387.0
2024-02-06 12:50:00,28.36,28.37,28.34,28.35,55214.0,26.8468,26.8563,26.8279,26.8374,55214.0
2024-02-06 13:00:00,28.35,28.36,28.33,28.34,73742.0,26.8374,26.8468,26.8184,26.8279,73742.0
2024-02-06 13:10:00,28.33,28.38,28.31,28.35,71236.0,26.8184,26.8658,26.7995,26.8374,71236.0
2024-02-06 13:20:00,28.35,28.36,28.33,28.36,52992.0,26.8374,26.8468,26.8184,26.8468,52992.0
2024-02-06 13:30:00,28.36,28.38,28.34,28.36,84210.0,26.8468,26.8658,26.8279,26.8468,84210.0
2024-02-06 13:40:00,28.36,28.37,28.31,28.31,213790.0,26.8468,26.8563,26.7995,26.7995,213790.0
2024-02-06 13:50:00,28.32,28.37,28.31,28.36,74989.0,26.809,26.8563,26.7995,26.8468,74989.0
2024-02-06 14:00:00,28.36,28.36,28.25,28.26,85286.0,26.8468,26.8468,26.7427,26.7522,85286.0
2024-02-06 14:10:00,28.25,28.27,28.22,28.23,88290.0,26.7427,26.7616,26.7143,26.7238,88290.0
2024-02-06 14:20:00,28.23,28.25,28.2,28.21,105557.0,26.7238,26.7427,26.6954,26.7048,105557.0
2024-02-06 14:30:00,28.21,28.22,28.17,28.18,104504.0,26.7048,26.7143,26.667,26.6764,104504.0
2024-02-06 14:40:00,28.18,28.25,28.17,28.25,84037.0,26.6764,26.7427,26.667,26.7427,84037.0
2024-02-06 14:50:00,28.25,28.27,28.23,28.27,87220.0,26.7427,26.7616,26.7238,26.7616,87220.0
2024-02-06 15:00:00,28.27,28.29,28.25,28.25,97221.0,26.7616,26.7806,26.7427,26.7427,97221.0
2024-02-06 15:10:00,28.26,28.26,28.23,28.25,96070.0,26.7522,26.7522,26.7238,26.7427,96070.0
2024-02-06 15:20:00,28.25,28.25,28.21,28.23,130768.0,26.7427,26.7427,26.7048,26.7238,130768.0
2024-02-06 15:30:00,28.23,28.26,28.21,28.23,162403.0,26.7238,26.7522,26.7048,26.7238,162403.0
2024-02-06 15:40:00,28.22,28.23,28.2,28.21,182994.0,26.7143,26.7238,26.6954,26.7048,182994.0
2024-02-06 15:50:00,28.21,28.3,28.19,28.29,860534.0,26.7048,26.79,26.6859,26.7806,860534.0
2024-02-07 09:30:00,28.25,28.25,28.08,28.12,240785.0,26.7427,26.7427,26.5818,26.6196,240785.0
2024-02-07 09:40:00,28.11,28.16,28.03,28.04,122756.0,26.6102,26.6575,26.5344,26.5439,122756.0
2024-02-07 09:50:00,28.05,28.1,28.04,28.06,97545.0,26.5534,26.6007,26.5439,26.5628,97545.0
2024-02-07 10:00:00,28.05,28.08,27.91,27.94,250475.0,26.5534,26.5818,26.4208,26.4492,250475.0
2024-02-07 10:10:00,27.95,28.11,27.93,28.1,297919.0,26.4587,26.6102,26.4398,26.6007,297919.0
2024-02-07 10:20:00,28.1,28.19,28.1,28.19,124473.0,26.6007,26.6859,26.6007,26.6859,124473.0
2024-02-07 10:30:00,28.19,28.21,28.08,28.11,117600.0,26.6859,26.7048,26.5818,26.6102,117600.0
2024-02-07 10:40:00,28.11,28.13,28.07,28.12,88188.0,26.6102,26.6291,26.5723,26.6196,88188.0
2024-02-07 10:50:00,28.13,28.14,28.08,28.12,96128.0,26.6291,26.6386,26.5818,26.6196,96128.0
2024-02-07 11:00:00,28.11,28.12,28.05,28.07,92171.0,26.6102,26.6196,26.5534,26.5723,92171.0
2024-02-07 11:10:00,28.07,28.08,28.04,28.05,66063.0,26.5723,26.5818,26.5439,26.5534,66063.0
2024-02-07 11:20:00,28.05,28.06,28.01,28.03,68922.0,26.5534,26.5628,26.5155,26.5344,68922.0
2024-02-07 11:30:00,28.02,28.05,27.99,28.01,103031.0,26.525,26.5534,26.4966,26.5155,103031.0
2024-02-07 11:40:00,28.0,28.01,27.97,27.98,173255.0,26.506,26.5155,26.4776,26.4871,173255.0
2024-02-07 11:50:00,27.98,28.04,27.97,28.02,74299.0,26.4871,26.5439,26.4776,26.525,74299.0
2024-02-07 12:00:00,28.01,28.03,27.96,28.0,71994.0,26.5155,26.5344,26.4682,26.506,71994.0
2024-02-07 12:10:00,27.99,28.01,27.97,27.98,69871.0,26.4966,26.5155,26.4776,26.4871,69871.0
2024-02-07 12:20:00,27.97,27.98,27.94,27.94,65656.0,26.4776,26.4871,26.4492,26.4492,65656.0
2024-02-07 12:30:00,27.95,27.96,27.91,27.92,128027.0,26.4587,26.4682,26.4208,26.4303,128027.0
2024-02-07 12:40:00,27.92,27.93,27.9,27.93,38249.0,26.4303,26.4398,26.4114,26.4398,38249.0
2024-02-07 12:50:00,27.93,27.96,27.91,27.95,49633.0,26.4398,26.4682,26.4208,26.4587,49633.0
2024-02-07 13:00:00,27.96,27.99,27.9,27.94,115872.0,26.4682,26.4966,26.4114,26.4492,115872.0
2024-02-07 13:10:00,27.94,27.96,27.88,27.9,177058.0,26.4492,26.4682,26.3924,26.4114,177058.0
2024-02-07 13:20:00,27.91,27.95,27.9,27.93,145150.0,26.4208,26.4587,26.4114,26.4398,145150.0
2024-02-07 13:30:00,27.93,27.93,27.88,27.89,154888.0,26.4398,26.4398,26.3924,26.4019,154888.0
2024-02-07 13:40:00,27.9,27.9,27.86,27.89,117752.0,26.4114,26.4114,26.3735,26.4019,117752.0
2024-02-07 13:50:00,27.9,27.92,27.89,27.91,99841.0,26.4114,26.4303,26.4019,26.4208,99841.0
2024-02-07 14:00:00,27.91,27.92,27.89,27.91,80553.0,26.4208,26.4303,26.4019,26.4208,80553.0
2024-02-07 14:10:00,27.91,27.92,27.87,27.88,71744.0,26.4208,26.4303,26.383,26.3924,71744.0
2024-02-07 14:20:00,27.88,27.92,27.88,27.91,64702.0,26.3924,26.4303,26.3924,26.4208,64702.0
2024-02-07 14:30:00,27.91,27.96,27.91,27.96,70246.0,26.4208,26.4682,26.4208,26.4682,70246.0
2024-02-07 14:40:00,27.96,27.99,27.94,27.96,66349.0,26.4682,26.4966,26.4492,26.4682,66349.0
2024-02-07 14:50:00,27.96,27.98,27.95,27.97,40320.0,26.4682,26.4871,26.4587,26.4776,40320.0
2024-02-07 15:00:00,27.97,27.97,27.92,27.95,114243.0,26.4776,26.4776,26.4303,26.4587,114243.0
2024-02-07 15:10:00,27.95,27.97,27.92,27.96,117086.0,26.4587,26.4776,26.4303,26.4682,117086.0
2024-02-07 15:20:00,27.96,28.01,27.94,28.01,117068.0,26.4682,26.5155,26.4492,26.5155,117068.0
2024-02-07 15:30:00,28.01,28.02,27.96,27.97,130167.0,26.5155,26.525,26.4682,26.4776,130167.0
2024-02-07 15:40:00,27.97,28.0,27.95,27.97,200146.0,26.4776,26.506,26.4587,26.4776,200146.0
2024-02-07 15:50:00,27.97,27.99,27.94,27.94,938563.0,26.4776,26.4966,26.4492,26.4492,938563.0
2024-02-08 09:30:00,28.0,28.08,27.97,28.02,108477.0,26.506,26.5818,26.4776,26.525,108477.0
2024-02-08 09:40:00,28.02,28.04,27.93,27.98,107616.0,26.525,26.5439,26.4398,26.4871,107616.0
2024-02-08 09:50:00,27.98,28.09,27.98,28.08,61836.0,26.4871,26.5912,26.4871,26.5818,61836.0
2024-02-08 10:00:00,28.08,28.08,28.0,28.01,65835.0,26.5818,26.5818,26.506,26.5155,65835.0
2024-02-08 10:10:00,28.0,28.02,27.96,28.01,53139.0,26.506,26.525,26.4682,26.5155,53139.0
2024-02-08 10:20:00,28.01,28.08,27.98,28.07,46258.0,26.5155,26.5818,26.4871,26.5723,46258.0
2024-02-08 10:30:00,28.08,28.15,28.07,28.14,82946.0,26.5818,26.648,26.5723,26.6386,82946.0
2024-02-08 10:40:00,28.14,28.15,28.11,28.14,80300.0,26.6386,26.648,26.6102,26.6386,80300.0
2024-02-08 10:50:00,28.14,28.24,28.12,28.23,108587.0,26.6386,26.7332,26.6196,26.7238,108587.0
2024-02-08 11:00:00,28.23,28.23,28.14,28.16,135602.0,26.7238,26.7238,26.6386,26.6575,135602.0
2024-02-08 11:10:00,28.16,28.17,28.11,28.13,69713.0,26.6575,26.667,26.6102,26.6291,69713.0
2024-02-08 11:20:00,28.13,28.16,28.12,28.14,63863.0,26.6291,26.6575,26.6196,26.6386,63863.0
2024-02-08 11:30:00,28.14,28.19,28.14,28.16,62115.0,26.6386,26.6859,26.6386,26.6575,62115.0
2024-02-08 11:40:00,28.16,28.16,28.13,28.14,28123.0,26.6575,26.6575,26.6291,26.6386,28123.0
2024-02-08 11:50:00,28.14,28.16,28.1,28.16,101776.0,26.6386,26.6575,26.6007,26.6575,101776.0
2024-02-08 12:00:00,28.16,28.17,28.12,28.14,46928.0,26.6575,26.667,26.6196,26.6386,46928.0
2024-02-08 12:10:00,28.14,28.17,28.14,28.17,51896.0,26.6386,26.667,26.6386,26.667,51896.0
2024-02-08 12:20:00,28.17,28.2,28.16,28.19,52482.0,26.667,26.6954,26.6575,26.6859,52482.0
2024-02-08 12:30:00,28.19,28.19,28.16,28.19,52721.0,26.6859,26.6859,26.6575,26.6859,52721.0
2024-02-08 12:40:00,28.19,28.23,28.17,28.21,89300.0,26.6859,26.7238,26.667,26.7048,89300.0
2024-02-08 12:50:00,28.21,28.25,28.21,28.25,54580.0,26.7048,26.7427,26.7048,26.7427,54580.0
2024-02-08 13:00:00,28.25,28.3,28.22,28.24,52006.0,26.7427,26.79,26.7143,26.7332,52006.0
2024-02-08 13:10:00,28.23,28.25,28.22,28.23,53022.0,26.7238,26.7427,26.7143,26.7238,53022.0
2024-02-08 13:20:00,28.23,28.23,28.18,28.21,39384.0,26.7238,26.7238,26.6764,26.7048,39384.0
2024-02-08 13:30:00,28.21,28.22,28.18,28.21,31367.0,26.7048,26.7143,26.6764,26.7048,31367.0
2024-02-08 13:40:00,28.21,28.23,28.18,28.23,67805.0,26.7048,26.7238,26.6764,26.7238,67805.0
2024-02-08 13:50:00,28.22,28.23,28.19,28.21,31248.0,26.7143,26.7238,26.6859,26.7048,31248.0
2024-02-08 14:00:00,28.21,28.25,28.2,28.25,58955.0,26.7048,26.7427,26.6954,26.7427,58955.0
2024-02-08 14:10:00,28.25,28.26,28.21,28.22,49268.0,26.7427,26.7522,26.7048,26.7143,49268.0
2024-02-08 14:20:00,28.22,28.23,28.18,28.19,43546.0,26.7143,26.7238,26.6764,26.6859,43546.0
2024-02-08 14:30:00,28.18,28.2,28.14,28.16,54663.0,26.6764,26.6954,26.6386,26.6575,54663.0
2024-02-08 14:40:00,28.16,28.18,28.15,28.17,51314.0,26.6575,26.6764,26.648,26.667,51314.0
2024-02-08 14:50:00,28.17,28.2,28.16,28.19,42668.0,26.667,26.6954,26.6575,26.6859,42668.0
2024-02-08 15:00:00,28.19,28.22,28.18,28.21,54092.0,26.6859,26.7143,26.6764,26.7048,54092.0
2024-02-08 15:10:00,28.21,28.22,28.2,28.21,49546.0,26.7048,26.7143,26.6954,26.7048,49546.0
2024-02-08 15:20:00,28.21,28.22,28.17,28.17,56418.0,26.7048,26.7143,26.667,26.667,56418.0
2024-02-08 15:30:00,28.18,28.2,28.17,28.19,92165.0,26.6764,26.6954,26.667,26.6859,92165.0
2024-02-08 15:40:00,28.19,28.2,28.13,28.14,172344.0,26.6859,26.6954,26.6291,26.6386,172344.0
2024-02-08 15:50:00,28.14,28.3,28.14,28.29,628139.0,26.6386,26.79,26.6386,26.7806,628139.0
2024-02-09 09:30:00,28.28,28.35,28.19,28.34,119598.0,26.7711,26.8374,26.6859,26.8279,119598.0
2024-02-09 09:40:00,28.35,28.4,28.29,28.3,81521.0,26.8374,26.8847,26.7806,26.79,81521.0
2024-02-09 09:50:00,28.3,28.33,28.26,28.32,84723.0,26.79,26.8184,26.7522,26.809,84723.0
2024-02-09 10:00:00,28.33,28.35,28.28,28.34,46858.0,26.8184,26.8374,26.7711,26.8279,46858.0
2024-02-09 10:10:00,28.34,28.44,28.33,28.41,186040.0,26.8279,26.9226,26.8184,26.8942,186040.0
2024-02-09 10:20:00,28.4,28.46,28.37,28.46,135659.0,26.8847,26.9415,26.8563,26.9415,135659.0
2024-02-09 10:30:00,28.46,28.5,28.44,28.5,154989.0,26.9415,26.9794,26.9226,26.9794,154989.0
2024-02-09 10:40:00,28.5,28.5,28.44,28.46,118440.0,26.9794,26.9794,26.9226,26.9415,118440.0
2024-02-09 10:50:00,28.46,28.48,28.44,28.46,87148.0,26.9415,26.9604,26.9226,26.9415,87148.0
2024-02-09 11:00:00,28.47,28.52,28.44,28.45,110088.0,26.951,26.9983,26.9226,26.932,110088.0
2024-02-09 11:10:00,28.45,28.47,28.41,28.45,63664.0,26.932,26.951,26.8942,26.932,63664.0
2024-02-09 11:20:00,28.44,28.45,28.4,28.44,68158.0,26.9226,26.932,26.8847,26.9226,68158.0
2024-02-09 11:30:00,28.44,28.45,28.38,28.4,94638.0,26.9226,26.932,26.8658,26.8847,94638.0
2024-02-09 11:40:00,28.4,28.41,28.34,28.35,66927.0,26.8847,26.8942,26.8279,26.8374,66927.0
2024-02-09 11:50:00,28.36,28.36,28.29,28.33,64951.0,26.8468,26.8468,26.7806,26.8184,64951.0
2024-02-09 12:00:00,28.33,28.34,28.31,28.31,51838.0,26.8184,26.8279,26.7995,26.7995,51838.0
2024-02-09 12:10:00,28.31,28.32,28.27,28.27,39042.0,26.7995,26.809,26.7616,26.7616,39042.0
2024-02-09 12:20:00,28.27,28.29,28.26,28.27,64564.0,26.7616,26.7806,26.7522,26.7616,64564.0
2024-02-09 12:30:00,28.26,28.27,28.22,28.24,61137.0,26.7522,26.7616,26.7143,26.7332,61137.0
2024-02-09 12:40:00,28.24,28.34,28.23,28.34,111876.0,26.7332,26.8279,26.7238,26.8279,111876.0
2024-02-09 12:50:00,28.34,28.42,28.33,28.42,62993.0,26.8279,26.9036,26.8184,26.9036,62993.0
2024-02-09 13:00:00,28.41,28.42,28.39,28.4,38799.0,26.8942,26.9036,26.8752,26.8847,38799.0
2024-02-09 13:10:00,28.4,28.42,28.39,28.42,42000.0,26.8847,26.9036,26.8752,26.9036,42000.0
2024-02-09 13:20:00,28.42,28.43,28.39,28.43,43155.0,26.9036,26.9131,26.8752,26.9131,43155.0
2024-02-09 13:30:00,28.43,28.44,28.41,28.43,57399.0,26.9131,26.9226,26.8942,26.9131,57399.0
2024-02-09 13:40:00,28.43,28.46,28.42,28.45,39586.0,26.9131,26.9415,26.9036,26.932,39586.0
2024-02-09 13:50:00,28.45,28.45,28.41,28.44,51886.0,26.932,26.932,26.8942,26.9226,51886.0
2024-02-09 14:00:00,28.44,28.45,28.42,28.44,69778.0,26.9226,26.932,26.9036,26.9226,69778.0
2024-02-09 14:10:00,28.43,28.46,28.43,28.45,63961.0,26.9131,26.9415,26.9131,26.932,63961.0
2024-02-09 14:20:00,28.45,28.46,28.44,28.45,86012.0,26.932,26.9415,26.9226,26.932,86012.0
2024-02-09 14:30:00,28.45,28.46,28.44,28.46,70341.0,26.932,26.9415,26.9226,26.9415,70341.0
2024-02-09 14:40:00,28.46,28.49,28.45,28.46,74718.0,26.9415,26.9699,26.932,26.9415,74718.0
2024-02-09 14:50:00,28.46,28.48,28.45,28.46,118034.0,26.9415,26.9604,26.932,26.9415,118034.0
2024-02-09 15:00:00,28.46,28.47,28.42,28.44,47497.0,26.9415,26.951,26.9036,26.9226,47497.0
2024-02-09 15:10:00,28.44,28.47,28.43,28.45,74921.0,26.9226,26.951,26.9131,26.932,74921.0
2024-02-09 15:20:00,28.45,28.45,28.41,28.43,55472.0,26.932,26.932,26.8942,26.9131,55472.0
2024-02-09 15:30:00,28.43,28.43,28.36,28.37,82803.0,26.9131,26.9131,26.8468,26.8563,82803.0
2024-02-09 15:40:00,28.36,28.43,28.35,28.41,184243.0,26.8468,26.9131,26.8374,26.8942,184243.0
2024-02-09 15:50:00,28.41,28.42,28.37,28.42,528824.0,26.8942,26.9036,26.8563,26.9036,528824.0
2024-02-12 09:30:00,28.42,28.59,28.39,28.44,113609.0,26.9036,27.0646,26.8752,26.9226,113609.0
2024-02-12 09:40:00,28.44,28.6,28.44,28.6,73473.0,26.9226,27.074,26.9226,27.074,73473.0
2024-02-12 09:50:00,28.6,28.71,28.6,28.64,72286.0,27.074,27.1782,27.074,27.1119,72286.0
2024-02-12 10:00:00,28.64,28.66,28.54,28.64,130471.0,27.1119,27.1308,27.0172,27.1119,130471.0
2024-02-12 10:10:00,28.64,28.65,28.61,28.64,76116.0,27.1119,27.1214,27.0835,27.1119,76116.0
2024-02-12 10:20:00,28.63,28.69,28.62,28.66,83560.0,27.1024,27.1592,27.093,27.1308,83560.0
2024-02-12 10:30:00,28.66,28.68,28.65,28.67,59582.0,27.1308,27.1498,27.1214,27.1403,59582.0
2024-02-12 10:40:00,28.67,28.69,28.65,28.66,47579.0,27.1403,27.1592,27.1214,27.1308,47579.0
2024-02-12 10:50:00,28.67,28.68,28.63,28.66,66988.0,27.1403,27.1498,27.1024,27.1308,66988.0
2024-02-12 11:00:00,28.66,28.68,28.65,28.68,75923.0,27.1308,27.1498,27.1214,27.1498,75923.0
2024-02-12 11:10:00,28.68,28.68,28.63,28.64,80538.0,27.1498,27.1498,27.1024,27.1119,80538.0
2024-02-12 11:20:00,28.64,28.68,28.61,28.62,83483.0,27.1119,27.1498,27.0835,27.093,83483.0
2024-02-12 11:30:00,28.61,28.66,28.6,28.65,129876.0,27.0835,27.1308,27.074,27.1214,129876.0
2024-02-12 11:40:00,28.65,28.66,28.6,28.62,40084.0,27.1214,27.1308,27.074,27.093,40084.0
2024-02-12 11:50:00,28.61,28.67,28.61,28.66,36078.0,27.0835,27.1403,27.0835,27.1308,36078.0
2024-02-12 12:00:00,28.66,28.68,28.63,28.66,32724.0,27.1308,27.1498,27.1024,27.1308,32724.0
2024-02-12 12:10:00,28.66,28.7,28.65,28.69,44302.0,27.1308,27.1687,27.1214,27.1592,44302.0
2024-02-12 12:20:00,28.69,28.71,28.68,28.71,50112.0,27.1592,27.1782,27.1498,27.1782,50112.0
2024-02-12 12:30:00,28.71,28.73,28.69,28.71,54369.0,27.1782,27.1971,27.1592,27.1782,54369.0
2024-02-12 12:40:00,28.71,28.72,28.69,28.71,50172.0,27.1782,27.1876,27.1592,27.1782,50172.0
2024-02-12 12:50:00,28.7,28.73,28.7,28.71,46898.0,27.1687,27.1971,27.1687,27.1782,46898.0
2024-02-12 13:00:00,28.72,28.74,28.71,28.73,35497.0,27.1876,27.2066,27.1782,27.1971,35497.0
2024-02-12 13:10:00,28.72,28.79,28.72,28.78,49162.0,27.1876,27.2539,27.1876,27.2444,49162.0
2024-02-12 13:20:00,28.79,28.8,28.73,28.75,87637.0,27.2539,27.2634,27.1971,27.216,87637.0
2024-02-12 13:30:00,28.74,28.75,28.7,28.71,72937.0,27.2066,27.216,27.1687,27.1782,72937.0
2024-02-12 13:40:00,28.71,28.73,28.7,28.71,82636.0,27.1782,27.1971,27.1687,27.1782,82636.0
2024-02-12 13:50:00,28.72,28.75,28.71,28.74,35680.0,27.1876,27.216,27.1782,27.2066,35680.0
2024-02-12 14:00:00,28.74,28.74,28.7,28.71,49388.0,27.2066,27.2066,27.1687,27.1782,49388.0
2024-02-12 14:10:00,28.71,28.72,28.63,28.64,72805.0,27.1782,27.1876,27.1024,27.1119,72805.0
2024-02-12 14:20:00,28.63,28.66,28.6,28.66,86953.0,27.1024,27.1308,27.074,27.1308,86953.0
2024-02-12 14:30:00,28.66,28.68,28.62,28.68,93480.0,27.1308,27.1498,27.093,27.1498,93480.0
2024-02-12 14:40:00,28.68,28.7,28.66,28.67,41570.0,27.1498,27.1687,27.1308,27.1403,41570.0
2024-02-12 14:50:00,28.67,28.67,28.64,28.65,51608.0,27.1403,27.1403,27.1119,27.1214,51608.0
2024-02-12 15:00:00,28.66,28.68,28.64,28.65,45824.0,27.1308,27.1498,27.1119,27.1214,45824.0
2024-02-12 15:10:00,28.65,28.66,28.62,28.64,72375.0,27.1214,27.1308,27.093,27.1119,72375.0
2024-02-12 15:20:00,28.64,28.68,28.63,28.66,96241.0,27.1119,27.1498,27.1024,27.1308,96241.0
2024-02-12 15:30:00,28.67,28.71,28.66,28.71,119870.0,27.1403,27.1782,27.1308,27.1782,119870.0
2024-02-12 15:40:00,28.7,28.74,28.7,28.73,247299.0,27.1687,27.2066,27.1687,27.1971,247299.0
2024-02-12 15:50:00,28.72,28.74,28.67,28.7,597798.0,27.1876,27.2066,27.1403,27.1687,597798.0
2024-02-13 09:30:00,28.32,28.4,28.2,28.28,188822.0,26.809,26.8847,26.6954,26.7711,188822.0
2024-02-13 09:40:00,28.27,28.29,28.18,28.25,117827.0,26.7616,26.7806,26.6764,26.7427,117827.0
2024-02-13 09:50:00,28.25,28.28,28.15,28.16,127586.0,26.7427,26.7711,26.648,26.6575,127586.0
2024-02-13 10:00:00,28.16,28.21,28.08,28.09,212914.0,26.6575,26.7048,26.5818,26.5912,212914.0
2024-02-13 10:10:00,28.09,28.11,28.05,28.07,115566.0,26.5912,26.6102,26.5534,26.5723,115566.0
2024-02-13 10:20:00,28.07,28.09,28.04,28.05,113813.0,26.5723,26.5912,26.5439,26.5534,113813.0
2024-02-13 10:30:00,28.05,28.08,27.97,27.98,165552.0,26.5534,26.5818,26.4776,26.4871,165552.0
2024-02-13 10:40:00,27.98,28.03,27.96,27.97,132721.0,26.4871,26.5344,26.4682,26.4776,132721.0
2024-02-13 10:50:00,27.97,27.99,27.91,27.93,150474.0,26.4776,26.4966,26.4208,26.4398,150474.0
2024-02-13 11:00:00,27.93,27.98,27.91,27.94,103279.0,26.4398,26.4871,26.4208,26.4492,103279.0
2024-02-13 11:10:00,27.94,27.98,27.92,27.96,106924.0,26.4492,26.4871,26.4303,26.4682,106924.0
2024-02-13 11:20:00,27.96,27.97,27.92,27.93,127925.0,26.4682,26.4776,26.4303,26.4398,127925.0
2024-02-13 11:30:00,27.94,27.96,27.89,27.96,87137.0,26.4492,26.4682,26.4019,26.4682,87137.0
2024-02-13 11:40:00,27.96,27.99,27.94,27.98,84556.0,26.4682,26.4966,26.4492,26.4871,84556.0
2024-02-13 11:50:00,27.98,28.01,27.96,27.98,142295.0,26.4871,26.5155,26.4682,26.4871,142295.0
2024-02-13 12:00:00,27.98,27.99,27.95,27.99,40994.0,26.4871,26.4966,26.4587,26.4966,40994.0
2024-02-13 12:10:00,27.99,28.01,27.97,27.99,62975.0,26.4966,26.5155,26.4776,26.4966,62975.0
2024-02-13 12:20:00,27.98,28.01,27.97,27.98,53874.0,26.4871,26.5155,26.4776,26.4871,53874.0
2024-02-13 12:30:00,27.98,28.05,27.97,28.05,115772.0,26.4871,26.5534,26.4776,26.5534,115772.0
2024-02-13 12:40:00,28.05,28.06,28.01,28.03,75590.0,26.5534,26.5628,26.5155,26.5344,75590.0
2024-02-13 12:50:00,28.03,28.11,28.02,28.11,199122.0,26.5344,26.6102,26.525,26.6102,199122.0
2024-02-13 13:00:00,28.11,28.15,28.09,28.15,52219.0,26.6102,26.648,26.5912,26.648,52219.0
2024-02-13 13:10:00,28.14,28.2,28.13,28.2,118483.0,26.6386,26.6954,26.6291,26.6954,118483.0
2024-02-13 13:20:00,28.2,28.22,28.18,28.21,74038.0,26.6954,26.7143,26.6764,26.7048,74038.0
2024-02-13 13:30:00,28.21,28.24,28.21,28.24,110746.0,26.7048,26.7332,26.7048,26.7332,110746.0
2024-02-13 13:40:00,28.24,28.28,28.23,28.28,140917.0,26.7332,26.7711,26.7238,26.7711,140917.0
2024-02-13 13:50:00,28.28,28.29,28.21,28.25,116327.0,26.7711,26.7806,26.7048,26.7427,116327.0
2024-02-13 14:00:00,28.25,28.25,28.07,28.09,74142.0,26.7427,26.7427,26.5723,26.5912,74142.0
2024-02-13 14:10:00,28.09,28.09,27.99,28.0,76935.0,26.5912,26.5912,26.4966,26.506,76935.0
2024-02-13 14:20:00,28.0,28.05,28.0,28.01,108738.0,26.506,26.5534,26.506,26.5155,108738.0
2024-02-13 14:30:00,28.0,28.04,28.0,28.03,62222.0,26.506,26.5439,26.506,26.5344,62222.0
2024-02-13 14:40:00,28.03,28.04,27.94,27.95,88477.0,26.5344,26.5439,26.4492,26.4587,88477.0
2024-02-13 14:50:00,27.96,27.96,27.89,27.9,118637.0,26.4682,26.4682,26.4019,26.4114,118637.0
2024-02-13 15:00:00,27.91,27.94,27.89,27.93,76004.0,26.4208,26.4492,26.4019,26.4398,76004.0
2024-02-13 15:10:00,27.93,27.96,27.92,27.93,134775.0,26.4398,26.4682,26.4303,26.4398,134775.0
2024-02-13 15:20:00,27.93,27.96,27.91,27.96,89570.0,26.4398,26.4682,26.4208,26.4682,89570.0
2024-02-13 15:30:00,27.96,28.02,27.94,28.0,148867.0,26.4682,26.525,26.4492,26.506,148867.0
2024-02-13 15:40:00,27.99,28.05,27.99,28.03,174649.0,26.4966,26.5534,26.4966,26.5344,174649.0
2024-02-13 15:50:00,28.04,28.16,28.0,28.16,426621.0,26.5439,26.6575,26.506,26.6575,426621.0
2024-02-14 09:30:00,29.01,29.08,28.79,28.81,304383.0,27.4622,27.5284,27.2539,27.2728,304383.0
2024-02-14 09:40:00,28.81,28.83,28.66,28.79,193552.0,27.2728,27.2918,27.1308,27.2539,193552.0
2024-02-14 09:50:00,28.79,28.82,28.74,28.8,83131.0,27.2539,27.2823,27.2066,27.2634,83131.0
2024-02-14 10:00:00,28.8,28.82,28.66,28.69,109369.0,27.2634,27.2823,27.1308,27.1592,109369.0
2024-02-14 10:10:00,28.7,28.71,28.61,28.71,75382.0,27.1687,27.1782,27.0835,27.1782,75382.0
2024-02-14 10:20:00,28.71,28.74,28.65,28.67,75322.0,27.1782,27.2066,27.1214,27.1403,75322.0
2024-02-14 10:30:00,28.67,28.67,28.59,28.62,75278.0,27.1403,27.1403,27.0646,27.093,75278.0
2024-02-14 10:40:00,28.62,28.63,28.56,28.62,78143.0,27.093,27.1024,27.0362,27.093,78143.0
2024-02-14 10:50:00,28.61,28.67,28.57,28.65,64317.0,27.0835,27.1403,27.0456,27.1214,64317.0
2024-02-14 11:00:00,28.65,28.66,28.6,28.65,82959.0,27.1214,27.1308,27.074,27.1214,82959.0
2024-02-14 11:10:00,28.65,28.8,28.63,28.78,361419.0,27.1214,27.2634,27.1024,27.2444,361419.0
2024-02-14 11:20:00,28.78,28.78,28.67,28.69,116361.0,27.2444,27.2444,27.1403,27.1592,116361.0
2024-02-14 11:30:00,28.69,28.73,28.66,28.67,130344.0,27.1592,27.1971,27.1308,27.1403,130344.0
2024-02-14 11:40:00,28.67,28.69,28.64,28.68,170817.0,27.1403,27.1592,27.1119,27.1498,170817.0
2024-02-14 11:50:00,28.67,28.67,28.55,28.57,99197.0,27.1403,27.1403,27.0267,27.0456,99197.0
2024-02-14 12:00:00,28.56,28.57,28.45,28.48,81310.0,27.0362,27.0456,26.932,26.9604,81310.0
2024-02-14 12:10:00,28.47,28.53,28.46,28.51,47792.0,26.951,27.0078,26.9415,26.9888,47792.0
2024-02-14 12:20:00,28.51,28.51,28.44,28.46,67617.0,26.9888,26.9888,26.9226,26.9415,67617.0
2024-02-14 12:30:00,28.47,28.5,28.45,28.46,77178.0,26.951,26.9794,26.932,26.9415,77178.0
2024-02-14 12:40:00,28.45,28.46,28.42,28.46,56464.0,26.932,26.9415,26.9036,26.9415,56464.0
2024-02-14 12:50:00,28.46,28.47,28.43,28.44,69782.0,26.9415,26.951,26.9131,26.9226,69782.0
2024-02-14 13:00:00,28.44,28.47,28.41,28.44,54033.0,26.9226,26.951,26.8942,26.9226,54033.0
2024-02-14 13:10:00,28.45,28.46,28.39,28.41,68876.0,26.932,26.9415,26.8752,26.8942,68876.0
2024-02-14 13:20:00,28.41,28.41,28.37,28.39,68999.0,26.8942,26.8942,26.8563,26.8752,68999.0
2024-02-14 13:30:00,28.39,28.51,28.37,28.48,152423.0,26.8752,26.9888,26.8563,26.9604,152423.0
2024-02-14 13:40:00,28.48,28.48,28.38,28.42,112333.0,26.9604,26.9604,26.8658,26.9036,112333.0
2024-02-14 13:50:00,28.42,28.48,28.41,28.46,86391.0,26.9036,26.9604,26.8942,26.9415,86391.0
2024-02-14 14:00:00,28.46,28.46,28.33,28.34,132350.0,26.9415,26.9415,26.8184,26.8279,132350.0
2024-02-14 14:10:00,28.34,28.42,28.34,28.41,72153.0,26.8279,26.9036,26.8279,26.8942,72153.0
2024-02-14 14:20:00,28.42,28.47,28.41,28.46,52693.0,26.9036,26.951,26.8942,26.9415,52693.0
2024-02-14 14:30:00,28.46,28.49,28.42,28.46,70345.0,26.9415,26.9699,26.9036,26.9415,70345.0
2024-02-14 14:40:00,28.46,28.48,28.41,28.43,54690.0,26.9415,26.9604,26.8942,26.9131,54690.0
2024-02-14 14:50:00,28.42,28.45,28.41,28.45,79566.0,26.9036,26.932,26.8942,26.932,79566.0
2024-02-14 15:00:00,28.45,28.48,28.45,28.46,97369.0,26.932,26.9604,26.932,26.9415,97369.0
2024-02-14 15:10:00,28.45,28.49,28.44,28.46,75460.0,26.932,26.9699,26.9226,26.9415,75460.0
2024-02-14 15:20:00,28.47,28.53,28.46,28.51,106467.0,26.951,27.0078,26.9415,26.9888,106467.0
2024-02-14 15:30:00,28.51,28.52,28.47,28.49,100241.0,26.9888,26.9983,26.951,26.9699,100241.0
2024-02-14 15:40:00,28.49,28.52,28.48,28.5,218022.0,26.9699,26.9983,26.9604,26.9794,218022.0
2024-02-14 15:50:00,28.5,28.58,28.48,28.58,620951.0,26.9794,27.0551,26.9604,27.0551,620951.0
2024-02-15 09:30:00,28.58,28.95,28.58,28.95,266587.0,27.0551,27.4054,27.0551,27.4054,266587.0
2024-02-15 09:40:00,28.95,29.09,28.92,28.96,180409.0,27.4054,27.5379,27.377,27.4148,180409.0
2024-02-15 09:50:00,28.96,28.97,28.7,28.7,97314.0,27.4148,27.4243,27.1687,27.1687,97314.0
2024-02-15 10:00:00,28.71,28.79,28.64,28.77,142656.0,27.1782,27.2539,27.1119,27.235,142656.0
2024-02-15 10:10:00,28.78,28.81,28.73,28.79,96425.0,27.2444,27.2728,27.1971,27.2539,96425.0
2024-02-15 10:20:00,28.78,28.86,28.77,28.79,60826.0,27.2444,27.3202,27.235,27.2539,60826.0
2024-02-15 10:30:00,28.8,28.87,28.76,28.87,79469.0,27.2634,27.3296,27.2255,27.3296,79469.0
2024-02-15 10:40:00,28.87,28.98,28.84,28.94,500854.0,27.3296,27.4338,27.3012,27.3959,500854.0
2024-02-15 10:50:00,28.94,28.96,28.87,28.96,177345.0,27.3959,27.4148,27.3296,27.4148,177345.0
2024-02-15 11:00:00,28.96,28.98,28.9,28.94,177853.0,27.4148,27.4338,27.358,27.3959,177853.0
2024-02-15 11:10:00,28.94,28.95,28.89,28.89,136154.0,27.3959,27.4054,27.3486,27.3486,136154.0
2024-02-15 11:20:00,28.9,28.91,28.86,28.87,152695.0,27.358,27.3675,27.3202,27.3296,152695.0
2024-02-15 11:30:00,28.87,28.89,28.82,28.89,175698.0,27.3296,27.3486,27.2823,27.3486,175698.0
2024-02-15 11:40:00,28.89,28.97,28.89,28.94,222673.0,27.3486,27.4243,27.3486,27.3959,222673.0
2024-02-15 11:50:00,28.94,28.95,28.85,28.87,139354.0,27.3959,27.4054,27.3107,27.3296,139354.0
2024-02-15 12:00:00,28.87,28.91,28.85,28.91,112647.0,27.3296,27.3675,27.3107,27.3675,112647.0
2024-02-15 12:10:00,28.91,28.93,28.87,28.92,220010.0,27.3675,27.3864,27.3296,27.377,220010.0
2024-02-15 12:20:00,28.92,28.94,28.89,28.94,71646.0,27.377,27.3959,27.3486,27.3959,71646.0
2024-02-15 12:30:00,28.94,28.95,28.9,28.95,90831.0,27.3959,27.4054,27.358,27.4054,90831.0
2024-02-15 12:40:00,28.95,28.96,28.93,28.95,59119.0,27.4054,27.4148,27.3864,27.4054,59119.0
2024-02-15 12:50:00,28.95,28.97,28.9,28.91,66799.0,27.4054,27.4243,27.358,27.3675,66799.0
2024-02-15 13:00:00,28.91,28.94,28.88,28.93,51760.0,27.3675,27.3959,27.3391,27.3864,51760.0
2024-02-15 13:10:00,28.93,28.97,28.92,28.95,57672.0,27.3864,27.4243,27.377,27.4054,57672.0
2024-02-15 13:20:00,28.96,28.97,28.94,28.97,63661.0,27.4148,27.4243,27.3959,27.4243,63661.0
2024-02-15 13:30:00,28.97,28.97,28.89,28.9,65348.0,27.4243,27.4243,27.3486,27.358,65348.0
2024-02-15 13:40:00,28.9,28.91,28.84,28.87,91693.0,27.358,27.3675,27.3012,27.3296,91693.0
2024-02-15 13:50:00,28.87,28.89,28.85,28.87,50185.0,27.3296,27.3486,27.3107,27.3296,50185.0
2024-02-15 14:00:00,28.87,28.9,28.86,28.9,57493.0,27.3296,27.358,27.3202,27.358,57493.0
2024-02-15 14:10:00,28.9,28.9,28.85,28.9,71194.0,27.358,27.358,27.3107,27.358,71194.0
2024-02-15 14:20:00,28.9,28.9,28.85,28.88,64195.0,27.358,27.358,27.3107,27.3391,64195.0
2024-02-15 14:30:00,28.88,28.88,28.84,28.85,71073.0,27.3391,27.3391,27.3012,27.3107,71073.0
2024-02-15 14:40:00,28.86,28.89,28.84,28.89,60427.0,27.3202,27.3486,27.3012,27.3486,60427.0
2024-02-15 14:50:00,28.89,28.91,28.85,28.88,72154.0,27.3486,27.3675,27.3107,27.3391,72154.0
2024-02-15 15:00:00,28.88,28.88,28.81,28.84,61102.0,27.3391,27.3391,27.2728,27.3012,61102.0
2024-02-15 15:10:00,28.84,28.88,28.83,28.87,73416.0,27.3012,27.3391,27.2918,27.3296,73416.0
2024-02-15 15:20:00,28.87,28.87,28.82,28.85,94370.0,27.3296,27.3296,27.2823,27.3107,94370.0
2024-02-15 15:30:00,28.85,28.86,28.82,28.85,120756.0,27.3107,27.3202,27.2823,27.3107,120756.0
2024-02-15 15:40:00,28.85,28.91,28.84,28.9,288446.0,27.3107,27.3675,27.3012,27.358,288446.0
2024-02-15 15:50:00,28.89,29.04,28.88,29.04,783061.0,27.3486,27.4906,27.3391,27.4906,783061.0
2024-02-16 09:30:00,28.99,29.1,28.92,29.0,274710.0,27.4432,27.5474,27.377,27.4527,274710.0
2024-02-16 09:40:00,29.01,29.05,28.98,29.04,71999.0,27.4622,27.5,27.4338,27.4906,71999.0
2024-02-16 09:50:00,29.04,29.04,28.87,28.87,107529.0,27.4906,27.4906,27.3296,27.3296,107529.0
2024-02-16 10:00:00,28.85,28.87,28.78,28.86,124320.0,27.3107,27.3296,27.2444,27.3202,124320.0
2024-02-16 10:10:00,28.86,28.91,28.84,28.85,71838.0,27.3202,27.3675,27.3012,27.3107,71838.0
2024-02-16 10:20:00,28.84,28.85,28.77,28.84,100479.0,27.3012,27.3107,27.235,27.3012,100479.0
2024-02-16 10:30:00,28.84,28.84,28.76,28.8,99762.0,27.3012,27.3012,27.2255,27.2634,99762.0
2024-02-16 10:40:00,28.8,28.8,28.73,28.76,99891.0,27.2634,27.2634,27.1971,27.2255,99891.0
2024-02-16 10:50:00,28.77,28.79,28.73,28.76,66999.0,27.235,27.2539,27.1971,27.2255,66999.0
2024-02-16 11:00:00,28.76,28.77,28.69,28.71,65232.0,27.2255,27.235,27.1592,27.1782,65232.0
2024-02-16 11:10:00,28.71,28.72,28.67,28.68,99751.0,27.1782,27.1876,27.1403,27.1498,99751.0
2024-02-16 11:20:00,28.68,28.71,28.66,28.69,83605.0,27.1498,27.1782,27.1308,27.1592,83605.0
2024-02-16 11:30:00,28.69,28.73,28.67,28.73,131366.0,27.1592,27.1971,27.1403,27.1971,131366.0
2024-02-16 11:40:00,28.74,28.77,28.67,28.68,59726.0,27.2066,27.235,27.1403,27.1498,59726.0
2024-02-16 11:50:00,28.67,28.7,28.66,28.67,58224.0,27.1403,27.1687,27.1308,27.1403,58224.0
2024-02-16 12:00:00,28.67,28.74,28.65,28.73,80254.0,27.1403,27.2066,27.1214,27.1971,80254.0
2024-02-16 12:10:00,28.73,28.74,28.69,28.71,47377.0,27.1971,27.2066,27.1592,27.1782,47377.0
2024-02-16 12:20:00,28.71,28.76,28.71,28.76,40336.0,27.1782,27.2255,27.1782,27.2255,40336.0
2024-02-16 12:30:00,28.76,28.76,28.73,28.74,43851.0,27.2255,27.2255,27.1971,27.2066,43851.0
2024-02-16 12:40:00,28.74,28.81,28.73,28.8,123739.0,27.2066,27.2728,27.1971,27.2634,123739.0
2024-02-16 12:50:00,28.8,28.81,28.76,28.78,27563.0,27.2634,27.2728,27.2255,27.2444,27563.0
2024-02-16 13:00:00,28.77,28.79,28.75,28.79,48762.0,27.235,27.2539,27.216,27.2539,48762.0
2024-02-16 13:10:00,28.79,28.79,28.73,28.76,95491.0,27.2539,27.2539,27.1971,27.2255,95491.0
2024-02-16 13:20:00,28.76,28.84,28.75,28.8,93701.0,27.2255,27.3012,27.216,27.2634,93701.0
2024-02-16 13:30:00,28.81,28.83,28.79,28.8,53303.0,27.2728,27.2918,27.2539,27.2634,53303.0
2024-02-16 13:40:00,28.81,28.82,28.79,28.82,41174.0,27.2728,27.2823,27.2539,27.2823,41174.0
2024-02-16 13:50:00,28.82,28.84,28.81,28.83,52686.0,27.2823,27.3012,27.2728,27.2918,52686.0
2024-02-16 14:00:00,28.83,28.85,28.82,28.83,66044.0,27.2918,27.3107,27.2823,27.2918,66044.0
2024-02-16 14:10:00,28.82,28.84,28.8,28.8,61788.0,27.2823,27.3012,27.2634,27.2634,61788.0
2024-02-16 14:20:00,28.8,28.81,28.78,28.78,91933.0,27.2634,27.2728,27.2444,27.2444,91933.0
2024-02-16 14:30:00,28.79,28.8,28.71,28.73,70158.0,27.2539,27.2634,27.1782,27.1971,70158.0
2024-02-16 14:40:00,28.73,28.73,28.6,28.62,100354.0,27.1971,27.1971,27.074,27.093,100354.0
2024-02-16 14:50:00,28.62,28.63,28.59,28.63,96040.0,27.093,27.1024,27.0646,27.1024,96040.0
2024-02-16 15:00:00,28.63,28.65,28.61,28.65,76598.0,27.1024,27.1214,27.0835,27.1214,76598.0
2024-02-16 15:10:00,28.65,28.67,28.61,28.66,100531.0,27.1214,27.1403,27.0835,27.1308,100531.0
2024-02-16 15:20:00,28.66,28.67,28.63,28.66,71542.0,27.1308,27.1403,27.1024,27.1308,71542.0
2024-02-16 15:30:00,28.66,28.67,28.62,28.63,104269.0,27.1308,27.1403,27.093,27.1024,104269.0
2024-02-16 15:40:00,28.63,28.64,28.52,28.53,235748.0,27.1024,27.1119,26.9983,27.0078,235748.0
2024-02-16 15:50:00,28.53,28.6,28.52,28.59,578977.0,27.0078,27.074,26.9983,27.0646,578977.0
2024-02-20 09:30:00,28.38,28.52,28.34,28.47,158843.0,26.8658,26.9983,26.8279,26.951,158843.0
2024-02-20 09:40:00,28.46,28.63,28.43,28.63,138267.0,26.9415,27.1024,26.9131,27.1024,138267.0
2024-02-20 09:50:00,28.63,28.67,28.59,28.61,142471.0,27.1024,27.1403,27.0646,27.0835,142471.0
2024-02-20 10:00:00,28.61,28.62,28.56,28.62,110320.0,27.0835,27.093,27.0362,27.093,110320.0
2024-02-20 10:10:00,28.62,28.64,28.58,28.59,188834.0,27.093,27.1119,27.0551,27.0646,188834.0
2024-02-20 10:20:00,28.59,28.63,28.58,28.6,104625.0,27.0646,27.1024,27.0551,27.074,104625.0
2024-02-20 10:30:00,28.59,28.6,28.53,28.57,105239.0,27.0646,27.074,27.0078,27.0456,105239.0
2024-02-20 10:40:00,28.57,28.66,28.57,28.64,108507.0,27.0456,27.1308,27.0456,27.1119,108507.0
2024-02-20 10:50:00,28.63,28.72,28.63,28.71,114433.0,27.1024,27.1876,27.1024,27.1782,114433.0
2024-02-20 11:00:00,28.71,28.75,28.7,28.71,92011.0,27.1782,27.216,27.1687,27.1782,92011.0
2024-02-20 11:10:00,28.71,28.72,28.64,28.68,74271.0,27.1782,27.1876,27.1119,27.1498,74271.0
2024-02-20 11:20:00,28.68,28.69,28.64,28.64,62771.0,27.1498,27.1592,27.1119,27.1119,62771.0
2024-02-20 11:30:00,28.65,28.65,28.6,28.61,74781.0,27.1214,27.1214,27.074,27.0835,74781.0
2024-02-20 11:40:00,28.6,28.63,28.59,28.62,55331.0,27.074,27.1024,27.0646,27.093,55331.0
2024-02-20 11:50:00,28.63,28.63,28.6,28.63,47829.0,27.1024,27.1024,27.074,27.1024,47829.0
2024-02-20 12:00:00,28.62,28.63,28.57,28.62,69145.0,27.093,27.1024,27.0456,27.093,69145.0
2024-02-20 12:10:00,28.61,28.62,28.57,28.59,84400.0,27.0835,27.093,27.0456,27.0646,84400.0
2024-02-20 12:20:00,28.59,28.61,28.57,28.59,54431.0,27.0646,27.0835,27.0456,27.0646,54431.0
2024-02-20 12:30:00,28.59,28.6,28.52,28.54,60083.0,27.0646,27.074,26.9983,27.0172,60083.0
2024-02-20 12:40:00,28.53,28.56,28.52,28.53,57607.0,27.0078,27.0362,26.9983,27.0078,57607.0
2024-02-20 12:50:00,28.52,28.56,28.52,28.55,47025.0,26.9983,27.0362,26.9983,27.0267,47025.0
2024-02-20 13:00:00,28.56,28.58,28.55,28.58,30793.0,27.0362,27.0551,27.0267,27.0551,30793.0
2024-02-20 13:10:00,28.57,28.57,28.52,28.55,53730.0,27.0456,27.0456,26.9983,27.0267,53730.0
2024-02-20 13:20:00,28.55,28.58,28.52,28.54,87923.0,27.0267,27.0551,26.9983,27.0172,87923.0
2024-02-20 13:30:00,28.53,28.56,28.51,28.55,37987.0,27.0078,27.0362,26.9888,27.0267,37987.0
2024-02-20 13:40:00,28.56,28.6,28.55,28.58,58625.0,27.0362,27.074,27.0267,27.0551,58625.0
2024-02-20 13:50:00,28.58,28.61,28.57,28.61,57272.0,27.0551,27.0835,27.0456,27.0835,57272.0
2024-02-20 14:00:00,28.61,28.62,28.58,28.59,57029.0,27.0835,27.093,27.0551,27.0646,57029.0
2024-02-20 14:10:00,28.59,28.59,28.53,28.57,94399.0,27.0646,27.0646,27.0078,27.0456,94399.0
2024-02-20 14:20:00,28.57,28.6,28.55,28.6,45755.0,27.0456,27.074,27.0267,27.074,45755.0
2024-02-20 14:30:00,28.6,28.61,28.57,28.59,80879.0,27.074,27.0835,27.0456,27.0646,80879.0
2024-02-20 14:40:00,28.58,28.64,28.58,28.63,63676.0,27.0551,27.1119,27.0551,27.1024,63676.0
2024-02-20 14:50:00,28.63,28.66,28.62,28.66,47647.0,27.1024,27.1308,27.093,27.1308,47647.0
2024-02-20 15:00:00,28.66,28.67,28.59,28.62,86443.0,27.1308,27.1403,27.0646,27.093,86443.0
2024-02-20 15:10:00,28.62,28.66,28.61,28.63,93710.0,27.093,27.1308,27.0835,27.1024,93710.0
2024-02-20 15:20:00,28.63,28.64,28.59,28.6,72480.0,27.1024,27.1119,27.0646,27.074,72480.0
2024-02-20 15:30:00,28.6,28.6,28.53,28.54,181708.0,27.074,27.074,27.0078,27.0172,181708.0
2024-02-20 15:40:00,28.53,28.6,28.52,28.6,180580.0,27.0078,27.074,26.9983,27.074,180580.0
2024-02-20 15:50:00,28.6,28.64,28.57,28.64,717409.0,27.074,27.1119,27.0456,27.1119,717409.0
2024-02-21 09:30:00,28.54,28.63,28.42,28.55,224282.0,27.0172,27.1024,26.9036,27.0267,224282.0
2024-02-21 09:40:00,28.56,28.65,28.54,28.55,109521.0,27.0362,27.1214,27.0172,27.0267,109521.0
2024-02-21 09:50:00,28.56,28.57,28.46,28.5,66147.0,27.0362,27.0456,26.9415,26.9794,66147.0
2024-02-21 10:00:00,28.5,28.57,28.46,28.56,65717.0,26.9794,27.0456,26.9415,27.0362,65717.0
2024-02-21 10:10:00,28.55,28.59,28.5,28.57,79760.0,27.0267,27.0646,26.9794,27.0456,79760.0
2024-02-21 10:20:00,28.57,28.61,28.55,28.57,86093.0,27.0456,27.0835,27.0267,27.0456,86093.0
2024-02-21 10:30:00,28.58,28.6,28.55,28.6,45035.0,27.0551,27.074,27.0267,27.074,45035.0
2024-02-21 10:40:00,28.6,28.64,28.58,28.63,83743.0,27.074,27.1119,27.0551,27.1024,83743.0
2024-02-21 10:50:00,28.64,28.64,28.57,28.58,56230.0,27.1119,27.1119,27.0456,27.0551,56230.0
2024-02-21 11:00:00,28.58,28.63,28.57,28.62,64075.0,27.0551,27.1024,27.0456,27.093,64075.0
2024-02-21 11:10:00,28.61,28.64,28.6,28.6,62286.0,27.0835,27.1119,27.074,27.074,62286.0
2024-02-21 11:20:00,28.6,28.62,28.53,28.54,90399.0,27.074,27.093,27.0078,27.0172,90399.0
2024-02-21 11:30:00,28.54,28.54,28.43,28.44,118502.0,27.0172,27.0172,26.9131,26.9226,118502.0
2024-02-21 11:40:00,28.44,28.5,28.43,28.5,87322.0,26.9226,26.9794,26.9131,26.9794,87322.0
2024-02-21 11:50:00,28.5,28.54,28.49,28.51,57369.0,26.9794,27.0172,26.9699,26.9888,57369.0
2024-02-21 12:00:00,28.52,28.53,28.44,28.45,64256.0,26.9983,27.0078,26.9226,26.932,64256.0
2024-02-21 12:10:00,28.45,28.45,28.4,28.43,86464.0,26.932,26.932,26.8847,26.9131,86464.0
2024-02-21 12:20:00,28.43,28.45,28.4,28.41,44465.0,26.9131,26.932,26.8847,26.8942,44465.0
2024-02-21 12:30:00,28.41,28.41,28.36,28.38,66217.0,26.8942,26.8942,26.8468,26.8658,66217.0
2024-02-21 12:40:00,28.39,28.4,28.35,28.4,65488.0,26.8752,26.8847,26.8374,26.8847,65488.0
2024-02-21 12:50:00,28.39,28.41,28.39,28.4,41136.0,26.8752,26.8942,26.8752,26.8847,41136.0
2024-02-21 13:00:00,28.4,28.4,28.33,28.36,81984.0,26.8847,26.8847,26.8184,26.8468,81984.0
2024-02-21 13:10:00,28.36,28.4,28.34,28.38,83136.0,26.8468,26.8847,26.8279,26.8658,83136.0
2024-02-21 13:20:00,28.39,28.39,28.35,28.37,45543.0,26.8752,26.8752,26.8374,26.8563,45543.0
2024-02-21 13:30:00,28.37,28.4,28.35,28.4,42342.0,26.8563,26.8847,26.8374,26.8847,42342.0
2024-02-21 13:40:00,28.39,28.42,28.37,28.4,161472.0,26.8752,26.9036,26.8563,26.8847,161472.0
2024-02-21 13:50:00,28.4,28.42,28.38,28.4,63396.0,26.8847,26.9036,26.8658,26.8847,63396.0
2024-02-21 14:00:00,28.4,28.42,28.37,28.41,72598.0,26.8847,26.9036,26.8563,26.8942,72598.0
2024-02-21 14:10:00,28.42,28.43,28.37,28.38,109914.0,26.9036,26.9131,26.8563,26.8658,109914.0
2024-02-21 14:20:00,28.38,28.38,28.29,28.32,90143.0,26.8658,26.8658,26.7806,26.809,90143.0
2024-02-21 14:30:00,28.33,28.34,28.3,28.34,72477.0,26.8184,26.8279,26.79,26.8279,72477.0
2024-02-21 14:40:00,28.34,28.34,28.28,28.33,126091.0,26.8279,26.8279,26.7711,26.8184,126091.0
2024-02-21 14:50:00,28.33,28.34,28.29,28.3,77394.0,26.8184,26.8279,26.7806,26.79,77394.0
2024-02-21 15:00:00,28.3,28.31,28.28,28.3,78261.0,26.79,26.7995,26.7711,26.79,78261.0
2024-02-21 15:10:00,28.3,28.32,28.28,28.3,108169.0,26.79,26.809,26.7711,26.79,108169.0
2024-02-21 15:20:00,28.3,28.3,28.26,28.28,129235.0,26.79,26.79,26.7522,26.7711,129235.0
2024-02-21 15:30:00,28.28,28.42,28.27,28.42,209532.0,26.7711,26.9036,26.7616,26.9036,209532.0
2024-02-21 15:40:00,28.42,28.48,28.42,28.46,319721.0,26.9036,26.9604,26.9036,26.9415,319721.0
2024-02-21 15:50:00,28.46,28.48,28.41,28.44,866106.0,26.9415,26.9604,26.8942,26.9226,866106.0
2024-02-22 09:30:00,28.49,28.81,28.49,28.76,293143.0,26.9699,27.2728,26.9699,27.2255,293143.0
2024-02-22 09:40:00,28.75,28.97,28.72,28.89,202657.0,27.216,27.4243,27.1876,27.3486,202657.0
2024-02-22 09:50:00,28.89,28.96,28.85,28.96,124480.0,27.3486,27.4148,27.3107,27.4148,124480.0
2024-02-22 10:00:00,28.96,28.97,28.83,28.84,129567.0,27.4148,27.4243,27.2918,27.3012,129567.0
2024-02-22 10:10:00,28.84,28.88,28.78,28.84,121579.0,27.3012,27.3391,27.2444,27.3012,121579.0
2024-02-22 10:20:00,28.84,28.85,28.78,28.82,133878.0,27.3012,27.3107,27.2444,27.2823,133878.0
2024-02-22 10:30:00,28.83,28.85,28.77,28.77,95526.0,27.2918,27.3107,27.235,27.235,95526.0
2024-02-22 10:40:00,28.77,28.81,28.75,28.8,79520.0,27.235,27.2728,27.216,27.2634,79520.0
2024-02-22 10:50:00,28.8,28.87,28.8,28.86,64423.0,27.2634,27.3296,27.2634,27.3202,64423.0
2024-02-22 11:00:00,28.86,28.87,28.81,28.83,80661.0,27.3202,27.3296,27.2728,27.2918,80661.0
2024-02-22 11:10:00,28.83,28.92,28.82,28.87,174720.0,27.2918,27.377,27.2823,27.3296,174720.0
2024-02-22 11:20:00,28.87,28.92,28.85,28.92,60235.0,27.3296,27.377,27.3107,27.377,60235.0
2024-02-22 11:30:00,28.92,28.93,28.89,28.9,61127.0,27.377,27.3864,27.3486,27.358,61127.0
2024-02-22 11:40:00,28.9,28.91,28.84,28.88,82045.0,27.358,27.3675,27.3012,27.3391,82045.0
2024-02-22 11:50:00,28.88,28.89,28.85,28.86,53254.0,27.3391,27.3486,27.3107,27.3202,53254.0
2024-02-22 12:00:00,28.86,28.91,28.84,28.89,49615.0,27.3202,27.3675,27.3012,27.3486,49615.0
2024-02-22 12:10:00,28.88,28.89,28.85,28.89,52252.0,27.3391,27.3486,27.3107,27.3486,52252.0
2024-02-22 12:20:00,28.89,28.9,28.87,28.9,54986.0,27.3486,27.358,27.3296,27.358,54986.0
2024-02-22 12:30:00,28.9,28.92,28.89,28.91,43497.0,27.358,27.377,27.3486,27.3675,43497.0
2024-02-22 12:40:00,28.92,28.94,28.89,28.94,66545.0,27.377,27.3959,27.3486,27.3959,66545.0
2024-02-22 12:50:00,28.94,28.97,28.93,28.96,51535.0,27.3959,27.4243,27.3864,27.4148,51535.0
2024-02-22 13:00:00,28.96,28.97,28.93,28.94,72931.0,27.4148,27.4243,27.3864,27.3959,72931.0
2024-02-22 13:10:00,28.94,28.94,28.89,28.9,34231.0,27.3959,27.3959,27.3486,27.358,34231.0
2024-02-22 13:20:00,28.9,28.92,28.88,28.9,88393.0,27.358,27.377,27.3391,27.358,88393.0
2024-02-22 13:30:00,28.9,28.94,28.89,28.94,37684.0,27.358,27.3959,27.3486,27.3959,37684.0
2024-02-22 13:40:00,28.94,28.95,28.92,28.92,43354.0,27.3959,27.4054,27.377,27.377,43354.0
2024-02-22 13:50:00,28.92,28.95,28.9,28.95,75497.0,27.377,27.4054,27.358,27.4054,75497.0
2024-02-22 14:00:00,28.95,28.98,28.94,28.96,66182.0,27.4054,27.4338,27.3959,27.4148,66182.0
2024-02-22 14:10:00,28.96,29.02,28.95,29.02,67095.0,27.4148,27.4716,27.4054,27.4716,67095.0
2024-02-22 14:20:00,29.02,29.1,29.01,29.1,103317.0,27.4716,27.5474,27.4622,27.5474,103317.0
2024-02-22 14:30:00,29.1,29.1,29.01,29.01,72519.0,27.5474,27.5474,27.4622,27.4622,72519.0
2024-02-22 14:40:00,29.01,29.02,28.97,29.0,60632.0,27.4622,27.4716,27.4243,27.4527,60632.0
2024-02-22 14:50:00,28.99,29.02,28.98,29.0,88667.0,27.4432,27.4716,27.4338,27.4527,88667.0
2024-02-22 15:00:00,29.01,29.06,29.0,29.03,78610.0,27.4622,27.5095,27.4527,27.4811,78610.0
2024-02-22 15:10:00,29.03,29.07,29.03,29.07,78368.0,27.4811,27.519,27.4811,27.519,78368.0
2024-02-22 15:20:00,29.07,29.09,29.04,29.05,98489.0,27.519,27.5379,27.4906,27.5,98489.0
2024-02-22 15:30:00,29.05,29.05,29.02,29.04,96365.0,27.5,27.5,27.4716,27.4906,96365.0
2024-02-22 15:40:00,29.04,29.04,28.98,29.0,147578.0,27.4906,27.4906,27.4338,27.4527,147578.0
2024-02-22 15:50:00,28.99,29.0,28.92,28.95,843219.0,27.4432,27.4527,27.377,27.4054,843219.0
2024-02-23 09:30:00,29.13,29.18,29.01,29.06,301956.0,27.5758,27.6231,27.4622,27.5095,301956.0
2024-02-23 09:40:00,29.06,29.14,29.02,29.06,158192.0,27.5095,27.5852,27.4716,27.5095,158192.0
2024-02-23 09:50:00,29.06,29.12,28.98,29.1,131592.0,27.5095,27.5663,27.4338,27.5474,131592.0
2024-02-23 10:00:00,29.09,29.12,29.01,29.02,95547.0,27.5379,27.5663,27.4622,27.4716,95547.0
2024-02-23 10:10:00,29.02,29.11,29.01,29.11,96558.0,27.4716,27.5568,27.4622,27.5568,96558.0
2024-02-23 10:20:00,29.11,29.15,29.1,29.12,55199.0,27.5568,27.5947,27.5474,27.5663,55199.0
2024-02-23 10:30:00,29.12,29.15,29.09,29.15,84854.0,27.5663,27.5947,27.5379,27.5947,84854.0
2024-02-23 10:40:00,29.16,29.19,29.13,29.15,77598.0,27.6042,27.6326,27.5758,27.5947,77598.0
2024-02-23 10:50:00,29.15,29.17,29.14,29.16,59934.0,27.5947,27.6136,27.5852,27.6042,59934.0
2024-02-23 11:00:00,29.16,29.18,29.08,29.09,73428.0,27.6042,27.6231,27.5284,27.5379,73428.0
2024-02-23 11:10:00,29.08,29.09,29.02,29.05,62519.0,27.5284,27.5379,27.4716,27.5,62519.0
2024-02-23 11:20:00,29.05,29.1,29.04,29.09,50843.0,27.5,27.5474,27.4906,27.5379,50843.0
2024-02-23 11:30:00,29.08,29.13,29.07,29.13,93771.0,27.5284,27.5758,27.519,27.5758,93771.0
2024-02-23 11:40:00,29.13,29.16,29.1,29.15,86786.0,27.5758,27.6042,27.5474,27.5947,86786.0
2024-02-23 11:50:00,29.15,29.16,29.11,29.12,42498.0,27.5947,27.6042,27.5568,27.5663,42498.0
2024-02-23 12:00:00,29.12,29.19,29.12,29.19,39462.0,27.5663,27.6326,27.5663,27.6326,39462.0
2024-02-23 12:10:00,29.19,29.19,29.13,29.15,39840.0,27.6326,27.6326,27.5758,27.5947,39840.0
2024-02-23 12:20:00,29.15,29.16,29.09,29.1,44837.0,27.5947,27.6042,27.5379,27.5474,44837.0
2024-02-23 12:30:00,29.09,29.14,29.07,29.14,39774.0,27.5379,27.5852,27.519,27.5852,39774.0
2024-02-23 12:40:00,29.14,29.17,29.12,29.17,44217.0,27.5852,27.6136,27.5663,27.6136,44217.0
2024-02-23 12:50:00,29.17,29.19,29.15,29.19,36067.0,27.6136,27.6326,27.5947,27.6326,36067.0
2024-02-23 13:00:00,29.19,29.2,29.16,29.18,85558.0,27.6326,27.642,27.6042,27.6231,85558.0
2024-02-23 13:10:00,29.18,29.2,29.17,29.19,36434.0,27.6231,27.642,27.6136,27.6326,36434.0
2024-02-23 13:20:00,29.19,29.19,29.18,29.18,23072.0,27.6326,27.6326,27.6231,27.6231,23072.0
2024-02-23 13:30:00,29.18,29.26,29.17,29.25,110086.0,27.6231,27.6988,27.6136,27.6893,110086.0
2024-02-23 13:40:00,29.25,29.28,29.21,29.24,125841.0,27.6893,27.7177,27.6515,27.6799,125841.0
2024-02-23 13:50:00,29.24,29.25,29.21,29.24,84101.0,27.6799,27.6893,27.6515,27.6799,84101.0
2024-02-23 14:00:00,29.24,29.31,29.23,29.3,264051.0,27.6799,27.7461,27.6704,27.7367,264051.0
2024-02-23 14:10:00,29.3,29.3,29.26,29.27,78763.0,27.7367,27.7367,27.6988,27.7083,78763.0
2024-02-23 14:20:00,29.27,29.29,29.25,29.28,81981.0,27.7083,27.7272,27.6893,27.7177,81981.0
2024-02-23 14:30:00,29.28,29.3,29.25,29.3,88542.0,27.7177,27.7367,27.6893,27.7367,88542.0
2024-02-23 14:40:00,29.3,29.3,29.26,29.28,54360.0,27.7367,27.7367,27.6988,27.7177,54360.0
2024-02-23 14:50:00,29.29,29.3,29.26,29.3,66897.0,27.7272,27.7367,27.6988,27.7367,66897.0
2024-02-23 15:00:00,29.3,29.33,29.29,29.32,117370.0,27.7367,27.7651,27.7272,27.7556,117370.0
2024-02-23 15:10:00,29.32,29.33,29.26,29.28,71959.0,27.7556,27.7651,27.6988,27.7177,71959.0
2024-02-23 15:20:00,29.28,29.29,29.25,29.26,128731.0,27.7177,27.7272,27.6893,27.6988,128731.0
2024-02-23 15:30:00,29.26,29.27,29.24,29.25,106655.0,27.6988,27.7083,27.6799,27.6893,106655.0
2024-02-23 15:40:00,29.25,29.26,29.23,29.25,157479.0,27.6893,27.6988,27.6704,27.6893,157479.0
2024-02-23 15:50:00,29.25,29.28,29.22,29.26,569593.0,27.6893,27.7177,27.6609,27.6988,569593.0
2024-02-26 09:30:00,29.31,29.49,29.28,29.39,299505.0,27.7461,27.9165,27.7177,27.8219,299505.0
2024-02-26 09:40:00,29.39,29.43,29.34,29.4,224022.0,27.8219,27.8597,27.7745,27.8313,224022.0
2024-02-26 09:50:00,29.4,29.42,29.29,29.33,120085.0,27.8313,27.8503,27.7272,27.7651,120085.0
2024-02-26 10:00:00,29.33,29.35,29.16,29.18,219823.0,27.7651,27.784,27.6042,27.6231,219823.0
2024-02-26 10:10:00,29.17,29.22,29.11,29.12,156005.0,27.6136,27.6609,27.5568,27.5663,156005.0
2024-02-26 10:20:00,29.11,29.11,29.05,29.08,117209.0,27.5568,27.5568,27.5,27.5284,117209.0
2024-02-26 10:30:00,29.08,29.15,29.08,29.14,101301.0,27.5284,27.5947,27.5284,27.5852,101301.0
2024-02-26 10:40:00,29.13,29.14,29.05,29.06,105689.0,27.5758,27.5852,27.5,27.5095,105689.0
2024-02-26 10:50:00,29.06,29.08,29.01,29.05,124676.0,27.5095,27.5284,27.4622,27.5,124676.0
2024-02-26 11:00:00,29.05,29.07,28.93,28.95,228652.0,27.5,27.519,27.3864,27.4054,228652.0
2024-02-26 11:10:00,28.95,29.0,28.93,28.97,167783.0,27.4054,27.4527,27.3864,27.4243,167783.0
2024-02-26 11:20:00,28.97,29.04,28.95,29.02,184627.0,27.4243,27.4906,27.4054,27.4716,184627.0
2024-02-26 11:30:00,29.02,29.03,28.84,28.86,243292.0,27.4716,27.4811,27.3012,27.3202,243292.0
2024-02-26 11:40:00,28.86,28.9,28.85,28.89,112710.0,27.3202,27.358,27.3107,27.3486,112710.0
2024-02-26 11:50:00,28.89,28.97,28.88,28.94,99972.0,27.3486,27.4243,27.3391,27.3959,99972.0
2024-02-26 12:00:00,28.94,28.97,28.92,28.96,131143.0,27.3959,27.4243,27.377,27.4148,131143.0
2024-02-26 12:10:00,28.96,29.0,28.93,28.93,120455.0,27.4148,27.4527,27.3864,27.3864,120455.0
2024-02-26 12:20:00,28.94,28.99,28.93,28.98,71343.0,27.3959,27.4432,27.3864,27.4338,71343.0
2024-02-26 12:30:00,28.98,29.0,28.97,28.99,79588.0,27.4338,27.4527,27.4243,27.4432,79588.0
2024-02-26 12:40:00,28.99,29.03,28.98,29.0,83398.0,27.4432,27.4811,27.4338,27.4527,83398.0
2024-02-26 12:50:00,29.0,29.01,28.96,29.01,56984.0,27.4527,27.4622,27.4148,27.4622,56984.0
2024-02-26 13:00:00,29.01,29.04,29.0,29.03,154877.0,27.4622,27.4906,27.4527,27.4811,154877.0
2024-02-26 13:10:00,29.03,29.07,29.02,29.02,79368.0,27.4811,27.519,27.4716,27.4716,79368.0
2024-02-26 13:20:00,29.01,29.02,28.95,28.96,87920.0,27.4622,27.4716,27.4054,27.4148,87920.0
2024-02-26 13:30:00,28.96,28.99,28.93,28.95,62514.0,27.4148,27.4432,27.3864,27.4054,62514.0
2024-02-26 13:40:00,28.95,28.99,28.94,28.97,70614.0,27.4054,27.4432,27.3959,27.4243,70614.0
2024-02-26 13:50:00,28.96,28.99,28.94,28.99,88510.0,27.4148,27.4432,27.3959,27.4432,88510.0
2024-02-26 14:00:00,28.98,29.04,28.96,28.96,120090.0,27.4338,27.4906,27.4148,27.4148,120090.0
2024-02-26 14:10:00,28.96,28.97,28.91,28.95,115967.0,27.4148,27.4243,27.3675,27.4054,115967.0
2024-02-26 14:20:00,28.95,28.98,28.94,28.98,91806.0,27.4054,27.4338,27.3959,27.4338,91806.0
2024-02-26 14:30:00,28.98,29.0,28.95,28.96,113602.0,27.4338,27.4527,27.4054,27.4148,113602.0
2024-02-26 14:40:00,28.96,28.97,28.93,28.94,136007.0,27.4148,27.4243,27.3864,27.3959,136007.0
2024-02-26 14:50:00,28.94,29.01,28.93,28.99,413444.0,27.3959,27.4622,27.3864,27.4432,413444.0
2024-02-26 15:00:00,29.0,29.0,28.88,28.89,176941.0,27.4527,27.4527,27.3391,27.3486,176941.0
2024-02-26 15:10:00,28.88,28.94,28.88,28.94,206400.0,27.3391,27.3959,27.3391,27.3959,206400.0
2024-02-26 15:20:00,28.94,28.95,28.91,28.94,209845.0,27.3959,27.4054,27.3675,27.3959,209845.0
2024-02-26 15:30:00,28.94,28.95,28.88,28.95,289186.0,27.3959,27.4054,27.3391,27.4054,289186.0
2024-02-26 15:40:00,28.95,28.97,28.9,28.94,419215.0,27.4054,27.4243,27.358,27.3959,419215.0
2024-02-26 15:50:00,28.93,28.94,28.78,28.79,1342402.0,27.3864,27.3959,27.2444,27.2539,1342402.0
2024-02-27 09:30:00,28.96,28.98,28.8,28.87,185288.0,27.4148,27.4338,27.2634,27.3296,185288.0
2024-02-27 09:40:00,28.86,28.94,28.81,28.81,130548.0,27.3202,27.3959,27.2728,27.2728,130548.0
2024-02-27 09:50:00,28.81,28.85,28.72,28.85,98463.0,27.2728,27.3107,27.1876,27.3107,98463.0
2024-02-27 10:00:00,28.85,28.85,28.76,28.82,228724.0,27.3107,27.3107,27.2255,27.2823,228724.0
2024-02-27 10:10:00,28.83,28.83,28.75,28.81,91101.0,27.2918,27.2918,27.216,27.2728,91101.0
2024-02-27 10:20:00,28.81,28.85,28.76,28.84,73005.0,27.2728,27.3107,27.2255,27.3012,73005.0
2024-02-27 10:30:00,28.84,28.9,28.83,28.84,105781.0,27.3012,27.358,27.2918,27.3012,105781.0
2024-02-27 10:40:00,28.84,28.89,28.82,28.86,75249.0,27.3012,27.3486,27.2823,27.3202,75249.0
2024-02-27 10:50:00,28.86,28.91,28.83,28.91,90605.0,27.3202,27.3675,27.2918,27.3675,90605.0
2024-02-27 11:00:00,28.91,28.93,28.89,28.89,93222.0,27.3675,27.3864,27.3486,27.3486,93222.0
2024-02-27 11:10:00,28.89,28.91,28.85,28.87,65901.0,27.3486,27.3675,27.3107,27.3296,65901.0
2024-02-27 11:20:00,28.87,28.89,28.85,28.87,68085.0,27.3296,27.3486,27.3107,27.3296,68085.0
2024-02-27 11:30:00,28.87,28.87,28.8,28.8,86761.0,27.3296,27.3296,27.2634,27.2634,86761.0
2024-02-27 11:40:00,28.81,28.85,28.8,28.85,66637.0,27.2728,27.3107,27.2634,27.3107,66637.0
2024-02-27 11:50:00,28.85,28.89,28.84,28.86,155061.0,27.3107,27.3486,27.3012,27.3202,155061.0
2024-02-27 12:00:00,28.85,28.91,28.85,28.87,111265.0,27.3107,27.3675,27.3107,27.3296,111265.0
2024-02-27 12:10:00,28.88,28.88,28.85,28.87,75519.0,27.3391,27.3391,27.3107,27.3296,75519.0
2024-02-27 12:20:00,28.87,28.87,28.83,28.85,44455.0,27.3296,27.3296,27.2918,27.3107,44455.0
2024-02-27 12:30:00,28.85,28.89,28.84,28.89,91716.0,27.3107,27.3486,27.3012,27.3486,91716.0
2024-02-27 12:40:00,28.89,28.91,28.88,28.88,87016.0,27.3486,27.3675,27.3391,27.3391,87016.0
2024-02-27 12:50:00,28.89,28.9,28.86,28.89,114697.0,27.3486,27.358,27.3202,27.3486,114697.0
2024-02-27 13:00:00,28.89,28.89,28.86,28.88,74080.0,27.3486,27.3486,27.3202,27.3391,74080.0
2024-02-27 13:10:00,28.88,28.88,28.84,28.85,45013.0,27.3391,27.3391,27.3012,27.3107,45013.0
2024-02-27 13:20:00,28.85,28.86,28.81,28.83,74668.0,27.3107,27.3202,27.2728,27.2918,74668.0
2024-02-27 13:30:00,28.82,28.83,28.81,28.83,46317.0,27.2823,27.2918,27.2728,27.2918,46317.0
2024-02-27 13:40:00,28.83,28.83,28.8,28.81,58873.0,27.2918,27.2918,27.2634,27.2728,58873.0
2024-02-27 13:50:00,28.8,28.81,28.77,28.79,94652.0,27.2634,27.2728,27.235,27.2539,94652.0
2024-02-27 14:00:00,28.79,28.79,28.76,28.77,45442.0,27.2539,27.2539,27.2255,27.235,45442.0
2024-02-27 14:10:00,28.77,28.82,28.76,28.79,102765.0,27.235,27.2823,27.2255,27.2539,102765.0
2024-02-27 14:20:00,28.79,28.79,28.73,28.74,110913.0,27.2539,27.2539,27.1971,27.2066,110913.0
2024-02-27 14:30:00,28.75,28.77,28.72,28.74,114933.0,27.216,27.235,27.1876,27.2066,114933.0
2024-02-27 14:40:00,28.74,28.74,28.71,28.72,63545.0,27.2066,27.2066,27.1782,27.1876,63545.0
2024-02-27 14:50:00,28.71,28.72,28.66,28.69,68162.0,27.1782,27.1876,27.1308,27.1592,68162.0
2024-02-27 15:00:00,28.69,28.74,28.67,28.74,141697.0,27.1592,27.2066,27.1403,27.2066,141697.0
2024-02-27 15:10:00,28.74,28.77,28.73,28.74,92291.0,27.2066,27.235,27.1971,27.2066,92291.0
2024-02-27 15:20:00,28.75,28.77,28.74,28.77,80778.0,27.216,27.235,27.2066,27.235,80778.0
2024-02-27 15:30:00,28.77,28.79,28.74,28.78,107707.0,27.235,27.2539,27.2066,27.2444,107707.0
2024-02-27 15:40:00,28.77,28.82,28.75,28.81,256942.0,27.235,27.2823,27.216,27.2728,256942.0
2024-02-27 15:50:00,28.81,28.85,28.77,28.82,765979.0,27.2728,27.3107,27.235,27.2823,765979.0
2024-02-28 09:30:00,28.72,28.83,28.68,28.81,304498.0,27.1876,27.2918,27.1498,27.2728,304498.0
2024-02-28 09:40:00,28.8,29.04,28.79,28.98,216902.0,27.2634,27.4906,27.2539,27.4338,216902.0
2024-02-28 09:50:00,28.99,29.02,28.82,28.92,360750.0,27.4432,27.4716,27.2823,27.377,360750.0
2024-02-28 10:00:00,28.93,29.03,28.91,29.0,299040.0,27.3864,27.4811,27.3675,27.4527,299040.0
2024-02-28 10:10:00,29.0,29.07,28.95,29.01,356665.0,27.4527,27.519,27.4054,27.4622,356665.0
2024-02-28 10:20:00,29.02,29.08,28.95,28.98,241707.0,27.4716,27.5284,27.4054,27.4338,241707.0
2024-02-28 10:30:00,28.98,29.06,28.97,29.05,193833.0,27.4338,27.5095,27.4243,27.5,193833.0
2024-02-28 10:40:00,29.05,29.09,29.03,29.04,237613.0,27.5,27.5379,27.4811,27.4906,237613.0
2024-02-28 10:50:00,29.04,29.06,28.95,29.0,160952.0,27.4906,27.5095,27.4054,27.4527,160952.0
2024-02-28 11:00:00,29.01,29.08,29.0,29.03,109174.0,27.4622,27.5284,27.4527,27.4811,109174.0
2024-02-28 11:10:00,29.04,29.04,28.99,28.99,99875.0,27.4906,27.4906,27.4432,27.4432,99875.0
2024-02-28 11:20:00,29.0,29.0,28.96,28.97,83048.0,27.4527,27.4527,27.4148,27.4243,83048.0
2024-02-28 11:30:00,28.96,28.97,28.91,28.92,152797.0,27.4148,27.4243,27.3675,27.377,152797.0
2024-02-28 11:40:00,28.92,28.97,28.91,28.95,82214.0,27.377,27.4243,27.3675,27.4054,82214.0
2024-02-28 11:50:00,28.95,28.98,28.94,28.96,104824.0,27.4054,27.4338,27.3959,27.4148,104824.0
2024-02-28 12:00:00,28.96,28.96,28.92,28.93,91201.0,27.4148,27.4148,27.377,27.3864,91201.0
2024-02-28 12:10:00,28.92,28.94,28.89,28.9,100787.0,27.377,27.3959,27.3486,27.358,100787.0
2024-02-28 12:20:00,28.9,28.91,28.85,28.89,126867.0,27.358,27.3675,27.3107,27.3486,126867.0
2024-02-28 12:30:00,28.89,28.95,28.88,28.92,149091.0,27.3486,27.4054,27.3391,27.377,149091.0
2024-02-28 12:40:00,28.93,28.97,28.92,28.95,121627.0,27.3864,27.4243,27.377,27.4054,121627.0
2024-02-28 12:50:00,28.94,28.96,28.93,28.94,135500.0,27.3959,27.4148,27.3864,27.3959,135500.0
2024-02-28 13:00:00,28.94,28.94,28.87,28.89,116552.0,27.3959,27.3959,27.3296,27.3486,116552.0
2024-02-28 13:10:00,28.89,28.92,28.88,28.92,123599.0,27.3486,27.377,27.3391,27.377,123599.0
2024-02-28 13:20:00,28.92,28.93,28.9,28.93,64232.0,27.377,27.3864,27.358,27.3864,64232.0
2024-02-28 13:30:00,28.93,28.98,28.93,28.95,124286.0,27.3864,27.4338,27.3864,27.4054,124286.0
2024-02-28 13:40:00,28.95,28.97,28.94,28.96,135589.0,27.4054,27.4243,27.3959,27.4148,135589.0
2024-02-28 13:50:00,28.96,28.97,28.9,28.94,220732.0,27.4148,27.4243,27.358,27.3959,220732.0
2024-02-28 14:00:00,28.95,28.96,28.83,28.85,130453.0,27.4054,27.4148,27.2918,27.3107,130453.0
2024-02-28 14:10:00,28.84,28.85,28.76,28.85,146409.0,27.3012,27.3107,27.2255,27.3107,146409.0
2024-02-28 14:20:00,28.84,28.86,28.8,28.8,119428.0,27.3012,27.3202,27.2634,27.2634,119428.0
2024-02-28 14:30:00,28.8,28.83,28.79,28.82,98047.0,27.2634,27.2918,27.2539,27.2823,98047.0
2024-02-28 14:40:00,28.81,28.82,28.77,28.8,140968.0,27.2728,27.2823,27.235,27.2634,140968.0
2024-02-28 14:50:00,28.8,28.8,28.77,28.8,126086.0,27.2634,27.2634,27.235,27.2634,126086.0
2024-02-28 15:00:00,28.8,28.83,28.78,28.8,127473.0,27.2634,27.2918,27.2444,27.2634,127473.0
2024-02-28 15:10:00,28.8,28.83,28.78,28.83,129153.0,27.2634,27.2918,27.2444,27.2918,129153.0
2024-02-28 15:20:00,28.82,28.87,28.78,28.86,194266.0,27.2823,27.3296,27.2444,27.3202,194266.0
2024-02-28 15:30:00,28.86,28.87,28.76,28.77,316106.0,27.3202,27.3296,27.2255,27.235,316106.0
2024-02-28 15:40:00,28.76,28.79,28.73,28.78,535381.0,27.2255,27.2539,27.1971,27.2444,535381.0
2024-02-28 15:50:00,28.78,28.81,28.69,28.71,1637904.0,27.2444,27.2728,27.1592,27.1782,1637904.0
2024-02-29 09:30:00,27.86,29.07,27.65,28.64,916654.0,26.3735,27.519,26.1747,27.1119,916654.0
2024-02-29 09:40:00,28.64,28.65,28.04,28.14,418648.0,27.1119,27.1214,26.5439,26.6386,418648.0
2024-02-29 09:50:00,28.12,28.35,27.9,28.15,713306.0,26.6196,26.8374,26.4114,26.648,713306.0
2024-02-29 10:00:00,28.13,28.15,27.85,27.86,476253.0,26.6291,26.648,26.364,26.3735,476253.0
2024-02-29 10:10:00,27.86,28.15,27.79,28.14,378492.0,26.3735,26.648,26.3072,26.6386,378492.0
2024-02-29 10:20:00,28.14,28.25,28.11,28.25,261076.0,26.6386,26.7427,26.6102,26.7427,261076.0
2024-02-29 10:30:00,28.24,28.48,28.2,28.42,392454.0,26.7332,26.9604,26.6954,26.9036,392454.0
2024-02-29 10:40:00,28.42,28.48,28.18,28.34,534763.0,26.9036,26.9604,26.6764,26.8279,534763.0
2024-02-29 10:50:00,28.34,28.47,28.3,28.45,202747.0,26.8279,26.951,26.79,26.932,202747.0
2024-02-29 11:00:00,28.44,28.49,28.37,28.37,173340.0,26.9226,26.9699,26.8563,26.8563,173340.0
2024-02-29 11:10:00,28.38,28.53,28.36,28.5,217165.0,26.8658,27.0078,26.8468,26.9794,217165.0
2024-02-29 11:20:00,28.5,28.6,28.46,28.5,280767.0,26.9794,27.074,26.9415,26.9794,280767.0
2024-02-29 11:30:00,28.5,28.51,28.27,28.3,194982.0,26.9794,26.9888,26.7616,26.79,194982.0
2024-02-29 11:40:00,28.3,28.38,28.26,28.38,143488.0,26.79,26.8658,26.7522,26.8658,143488.0
2024-02-29 11:50:00,28.37,28.5,28.37,28.45,145302.0,26.8563,26.9794,26.8563,26.932,145302.0
2024-02-29 12:00:00,28.45,28.48,28.42,28.44,82338.0,26.932,26.9604,26.9036,26.9226,82338.0
2024-02-29 12:10:00,28.44,28.47,28.36,28.4,521690.0,26.9226,26.951,26.8468,26.8847,521690.0
2024-02-29 12:20:00,28.4,28.42,28.37,28.37,243766.0,26.8847,26.9036,26.8563,26.8563,243766.0
2024-02-29 12:30:00,28.38,28.4,28.34,28.34,128217.0,26.8658,26.8847,26.8279,26.8279,128217.0
2024-02-29 12:40:00,28.34,28.35,28.3,28.35,146191.0,26.8279,26.8374,26.79,26.8374,146191.0
2024-02-29 12:50:00,28.35,28.4,28.29,28.39,122267.0,26.8374,26.8847,26.7806,26.8752,122267.0
2024-02-29 13:00:00,28.39,28.39,28.32,28.39,131574.0,26.8752,26.8752,26.809,26.8752,131574.0
2024-02-29 13:10:00,28.39,28.41,28.34,28.39,255346.0,26.8752,26.8942,26.8279,26.8752,255346.0
2024-02-29 13:20:00,28.38,28.39,28.3,28.33,161210.0,26.8658,26.8752,26.79,26.8184,161210.0
2024-02-29 13:30:00,28.34,28.34,28.22,28.3,229049.0,26.8279,26.8279,26.7143,26.79,229049.0
2024-02-29 13:40:00,28.3,28.41,28.29,28.32,244258.0,26.79,26.8942,26.7806,26.809,244258.0
2024-02-29 13:50:00,28.32,28.36,28.3,28.3,124067.0,26.809,26.8468,26.79,26.79,124067.0
2024-02-29 14:00:00,28.3,28.36,28.27,28.36,130232.0,26.79,26.8468,26.7616,26.8468,130232.0
2024-02-29 14:10:00,28.36,28.36,28.28,28.29,206133.0,26.8468,26.8468,26.7711,26.7806,206133.0
2024-02-29 14:20:00,28.28,28.31,28.27,28.28,177268.0,26.7711,26.7995,26.7616,26.7711,177268.0
2024-02-29 14:30:00,28.28,28.28,28.24,28.27,226342.0,26.7711,26.7711,26.7332,26.7616,226342.0
2024-02-29 14:40:00,28.27,28.27,28.21,28.24,137313.0,26.7616,26.7616,26.7048,26.7332,137313.0
2024-02-29 14:50:00,28.24,28.31,28.21,28.28,195647.0,26.7332,26.7995,26.7048,26.7711,195647.0
2024-02-29 15:00:00,28.28,28.29,28.25,28.25,137214.0,26.7711,26.7806,26.7427,26.7427,137214.0
2024-02-29 15:10:00,28.25,28.26,28.18,28.19,193201.0,26.7427,26.7522,26.6764,26.6859,193201.0
2024-02-29 15:20:00,28.19,28.22,28.16,28.21,212298.0,26.6859,26.7143,26.6575,26.7048,212298.0
2024-02-29 15:30:00,28.21,28.23,28.1,28.14,368340.0,26.7048,26.7238,26.6007,26.6386,368340.0
2024-02-29 15:40:00,28.14,28.18,28.08,28.09,449450.0,26.6386,26.6764,26.5818,26.5912,449450.0
2024-02-29 15:50:00,28.09,28.34,28.08,28.33,2420386.0,26.5912,26.8279,26.5818,26.8184,2420386.0
2024-03-01 09:30:00,29.0,29.55,28.96,29.09,1003887.0,27.4527,27.9733,27.4148,27.5379,1003887.0
2024-03-01 09:40:00,29.09,29.16,28.89,28.97,333944.0,27.5379,27.6042,27.3486,27.4243,333944.0
2024-03-01 09:50:00,28.97,29.05,28.91,29.02,229355.0,27.4243,27.5,27.3675,27.4716,229355.0
2024-03-01 10:00:00,29.02,29.15,29.0,29.13,321138.0,27.4716,27.5947,27.4527,27.5758,321138.0
2024-03-01 10:10:00,29.12,29.41,29.08,29.37,317279.0,27.5663,27.8408,27.5284,27.8029,317279.0
2024-03-01 10:20:00,29.38,29.42,29.27,29.3,200454.0,27.8124,27.8503,27.7083,27.7367,200454.0
2024-03-01 10:30:00,29.3,29.31,29.19,29.21,286824.0,27.7367,27.7461,27.6326,27.6515,286824.0
2024-03-01 10:40:00,29.21,29.4,29.21,29.36,193084.0,27.6515,27.8313,27.6515,27.7935,193084.0
2024-03-01 10:50:00,29.36,29.53,29.36,29.51,279692.0,27.7935,27.9544,27.7935,27.9355,279692.0
2024-03-01 11:00:00,29.51,29.62,29.47,29.58,315303.0,27.9355,28.0396,27.8976,28.0017,315303.0
2024-03-01 11:10:00,29.57,29.6,29.46,29.51,251042.0,27.9923,28.0207,27.8881,27.9355,251042.0
2024-03-01 11:20:00,29.5,29.52,29.42,29.43,270710.0,27.926,27.9449,27.8503,27.8597,270710.0
2024-03-01 11:30:00,29.44,29.46,29.38,29.46,219346.0,27.8692,27.8881,27.8124,27.8881,219346.0
2024-03-01 11:40:00,29.45,29.51,29.42,29.44,139362.0,27.8787,27.9355,27.8503,27.8692,139362.0
2024-03-01 11:50:00,29.44,29.47,29.41,29.44,115559.0,27.8692,27.8976,27.8408,27.8692,115559.0
2024-03-01 12:00:00,29.45,29.47,29.34,29.36,269921.0,27.8787,27.8976,27.7745,27.7935,269921.0
2024-03-01 12:10:00,29.36,29.48,29.33,29.46,174182.0,27.7935,27.9071,27.7651,27.8881,174182.0
2024-03-01 12:20:00,29.46,29.58,29.46,29.52,168684.0,27.8881,28.0017,27.8881,27.9449,168684.0
2024-03-01 12:30:00,29.52,29.53,29.45,29.52,150213.0,27.9449,27.9544,27.8787,27.9449,150213.0
2024-03-01 12:40:00,29.52,29.53,29.43,29.45,199311.0,27.9449,27.9544,27.8597,27.8787,199311.0
2024-03-01 12:50:00,29.45,29.5,29.42,29.44,128544.0,27.8787,27.926,27.8503,27.8692,128544.0
2024-03-01 13:00:00,29.44,29.46,29.38,29.4,149985.0,27.8692,27.8881,27.8124,27.8313,149985.0
2024-03-01 13:10:00,29.39,29.44,29.39,29.39,84823.0,27.8219,27.8692,27.8219,27.8219,84823.0
2024-03-01 13:20:00,29.39,29.41,29.38,29.4,90523.0,27.8219,27.8408,27.8124,27.8313,90523.0
2024-03-01 13:30:00,29.39,29.43,29.38,29.42,98252.0,27.8219,27.8597,27.8124,27.8503,98252.0
2024-03-01 13:40:00,29.42,29.54,29.4,29.52,133191.0,27.8503,27.9639,27.8313,27.9449,133191.0
2024-03-01 13:50:00,29.53,29.55,29.49,29.52,138470.0,27.9544,27.9733,27.9165,27.9449,138470.0
2024-03-01 14:00:00,29.52,29.53,29.45,29.49,203694.0,27.9449,27.9544,27.8787,27.9165,203694.0
2024-03-01 14:10:00,29.48,29.54,29.45,29.53,189150.0,27.9071,27.9639,27.8787,27.9544,189150.0
2024-03-01 14:20:00,29.52,29.53,29.5,29.52,121988.0,27.9449,27.9544,27.926,27.9449,121988.0
2024-03-01 14:30:00,29.52,29.55,29.5,29.53,118578.0,27.9449,27.9733,27.926,27.9544,118578.0
2024-03-01 14:40:00,29.52,29.63,29.52,29.63,227339.0,27.9449,28.0491,27.9449,28.0491,227339.0
2024-03-01 14:50:00,29.63,29.63,29.58,29.62,158255.0,28.0491,28.0491,28.0017,28.0396,158255.0
2024-03-01 15:00:00,29.61,29.61,29.53,29.54,184515.0,28.0301,28.0301,27.9544,27.9639,184515.0
2024-03-01 15:10:00,29.54,29.54,29.46,29.52,191401.0,27.9639,27.9639,27.8881,27.9449,191401.0
2024-03-01 15:20:00,29.51,29.55,29.5,29.55,232572.0,27.9355,27.9733,27.926,27.9733,232572.0
2024-03-01 15:30:00,29.55,29.55,29.47,29.48,336227.0,27.9733,27.9733,27.8976,27.9071,336227.0
2024-03-01 15:40:00,29.48,29.48,29.36,29.4,637791.0,27.9071,27.9071,27.7935,27.8313,637791.0
2024-03-01 15:50:00,29.4,29.51,29.38,29.41,1176317.0,27.8313,27.9355,27.8124,27.8408,1176317.0
2024-03-04 09:30:00,29.35,29.53,28.99,29.21,794771.0,27.784,27.9544,27.4432,27.6515,794771.0
2024-03-04 09:40:00,29.22,29.45,29.19,29.35,395374.0,27.6609,27.8787,27.6326,27.784,395374.0
2024-03-04 09:50:00,29.36,29.38,29.26,29.35,180805.0,27.7935,27.8124,27.6988,27.784,180805.0
2024-03-04 10:00:00,29.35,29.39,29.21,29.38,219253.0,27.784,27.8219,27.6515,27.8124,219253.0
2024-03-04 10:10:00,29.37,29.38,29.28,29.36,273874.0,27.8029,27.8124,27.7177,27.7935,273874.0
2024-03-04 10:20:00,29.36,29.52,29.3,29.5,275249.0,27.7935,27.9449,27.7367,27.926,275249.0
2024-03-04 10:30:00,29.5,29.5,29.4,29.48,430285.0,27.926,27.926,27.8313,27.9071,430285.0
2024-03-04 10:40:00,29.48,29.54,29.41,29.46,195618.0,27.9071,27.9639,27.8408,27.8881,195618.0
2024-03-04 10:50:00,29.46,29.6,29.45,29.52,158746.0,27.8881,28.0207,27.8787,27.9449,158746.0
2024-03-04 11:00:00,29.52,29.6,29.51,29.55,122387.0,27.9449,28.0207,27.9355,27.9733,122387.0
2024-03-04 11:10:00,29.56,29.57,29.48,29.52,270899.0,27.9828,27.9923,27.9071,27.9449,270899.0
2024-03-04 11:20:00,29.52,29.57,29.45,29.48,187592.0,27.9449,27.9923,27.8787,27.9071,187592.0
2024-03-04 11:30:00,29.48,29.48,29.37,29.44,163853.0,27.9071,27.9071,27.8029,27.8692,163853.0
2024-03-04 11:40:00,29.44,29.52,29.41,29.41,131346.0,27.8692,27.9449,27.8408,27.8408,131346.0
2024-03-04 11:50:00,29.42,29.45,29.35,29.41,177403.0,27.8503,27.8787,27.784,27.8408,177403.0
2024-03-04 12:00:00,29.41,29.41,29.33,29.33,89611.0,27.8408,27.8408,27.7651,27.7651,89611.0
2024-03-04 12:10:00,29.33,29.38,29.31,29.38,117697.0,27.7651,27.8124,27.7461,27.8124,117697.0
2024-03-04 12:20:00,29.37,29.41,29.36,29.37,106793.0,27.8029,27.8408,27.7935,27.8029,106793.0
2024-03-04 12:30:00,29.37,29.39,29.28,29.29,105505.0,27.8029,27.8219,27.7177,27.7272,105505.0
2024-03-04 12:40:00,29.29,29.38,29.27,29.34,107610.0,27.7272,27.8124,27.7083,27.7745,107610.0
2024-03-04 12:50:00,29.34,29.39,29.33,29.37,97411.0,27.7745,27.8219,27.7651,27.8029,97411.0
2024-03-04 13:00:00,29.38,29.4,29.36,29.37,44679.0,27.8124,27.8313,27.7935,27.8029,44679.0
2024-03-04 13:10:00,29.37,29.38,29.22,29.23,82195.0,27.8029,27.8124,27.6609,27.6704,82195.0
2024-03-04 13:20:00,29.24,29.25,29.16,29.17,66314.0,27.6799,27.6893,27.6042,27.6136,66314.0
2024-03-04 13:30:00,29.16,29.31,29.16,29.31,183505.0,27.6042,27.7461,27.6042,27.7461,183505.0
2024-03-04 13:40:00,29.3,29.32,29.28,29.31,47255.0,27.7367,27.7556,27.7177,27.7461,47255.0
2024-03-04 13:50:00,29.3,29.34,29.26,29.26,74888.0,27.7367,27.7745,27.6988,27.6988,74888.0
2024-03-04 14:00:00,29.26,29.26,29.16,29.18,69754.0,27.6988,27.6988,27.6042,27.6231,69754.0
2024-03-04 14:10:00,29.18,29.22,29.15,29.16,93300.0,27.6231,27.6609,27.5947,27.6042,93300.0
2024-03-04 14:20:00,29.16,29.19,29.13,29.14,122345.0,27.6042,27.6326,27.5758,27.5852,122345.0
2024-03-04 14:30:00,29.14,29.22,29.12,29.21,107837.0,27.5852,27.6609,27.5663,27.6515,107837.0
2024-03-04 14:40:00,29.22,29.24,29.16,29.23,109566.0,27.6609,27.6799,27.6042,27.6704,109566.0
2024-03-04 14:50:00,29.22,29.26,29.17,29.19,227090.0,27.6609,27.6988,27.6136,27.6326,227090.0
2024-03-04 15:00:00,29.19,29.26,29.17,29.25,120629.0,27.6326,27.6988,27.6136,27.6893,120629.0
2024-03-04 15:10:00,29.26,29.26,29.17,29.23,188206.0,27.6988,27.6988,27.6136,27.6704,188206.0
2024-03-04 15:20:00,29.22,29.28,29.2,29.25,214215.0,27.6609,27.7177,27.642,27.6893,214215.0
2024-03-04 15:30:00,29.25,29.26,29.1,29.14,249318.0,27.6893,27.6988,27.5474,27.5852,249318.0
2024-03-04 15:40:00,29.14,29.17,29.09,29.11,280337.0,27.5852,27.6136,27.5379,27.5568,280337.0
2024-03-04 15:50:00,29.11,29.13,29.04,29.07,918218.0,27.5568,27.5758,27.4906,27.519,918218.0
2024-03-05 09:30:00,28.98,29.0,28.87,28.92,165478.0,27.4338,27.4527,27.3296,27.377,165478.0
2024-03-05 09:40:00,28.92,29.12,28.91,29.1,191776.0,27.377,27.5663,27.3675,27.5474,191776.0
2024-03-05 09:50:00,29.11,29.24,29.09,29.24,127236.0,27.5568,27.6799,27.5379,27.6799,127236.0
2024-03-05 10:00:00,29.24,29.31,29.22,29.27,183677.0,27.6799,27.7461,27.6609,27.7083,183677.0
2024-03-05 10:10:00,29.28,29.3,29.14,29.15,218298.0,27.7177,27.7367,27.5852,27.5947,218298.0
2024-03-05 10:20:00,29.14,29.26,29.05,29.25,219009.0,27.5852,27.6988,27.5,27.6893,219009.0
2024-03-05 10:30:00,29.25,29.37,29.23,29.32,293148.0,27.6893,27.8029,27.6704,27.7556,293148.0
2024-03-05 10:40:00,29.32,29.45,29.32,29.37,297199.0,27.7556,27.8787,27.7556,27.8029,297199.0
2024-03-05 10:50:00,29.37,29.39,29.32,29.35,146829.0,27.8029,27.8219,27.7556,27.784,146829.0
2024-03-05 11:00:00,29.35,29.37,29.28,29.36,102505.0,27.784,27.8029,27.7177,27.7935,102505.0
2024-03-05 11:10:00,29.35,29.35,29.2,29.21,108472.0,27.784,27.784,27.642,27.6515,108472.0
2024-03-05 11:20:00,29.21,29.23,29.17,29.21,82456.0,27.6515,27.6704,27.6136,27.6515,82456.0
2024-03-05 11:30:00,29.22,29.24,29.07,29.08,89448.0,27.6609,27.6799,27.519,27.5284,89448.0
2024-03-05 11:40:00,29.08,29.09,29.0,29.03,84920.0,27.5284,27.5379,27.4527,27.4811,84920.0
2024-03-05 11:50:00,29.04,29.07,29.02,29.07,84979.0,27.4906,27.519,27.4716,27.519,84979.0
2024-03-05 12:00:00,29.07,29.1,29.02,29.1,62079.0,27.519,27.5474,27.4716,27.5474,62079.0
2024-03-05 12:10:00,29.1,29.11,29.06,29.08,67527.0,27.5474,27.5568,27.5095,27.5284,67527.0
2024-03-05 12:20:00,29.07,29.13,29.05,29.12,83993.0,27.519,27.5758,27.5,27.5663,83993.0
2024-03-05 12:30:00,29.12,29.15,29.09,29.14,64914.0,27.5663,27.5947,27.5379,27.5852,64914.0
2024-03-05 12:40:00,29.14,29.19,29.12,29.15,70841.0,27.5852,27.6326,27.5663,27.5947,70841.0
2024-03-05 12:50:00,29.15,29.24,29.13,29.21,89907.0,27.5947,27.6799,27.5758,27.6515,89907.0
2024-03-05 13:00:00,29.21,29.23,29.19,29.22,81534.0,27.6515,27.6704,27.6326,27.6609,81534.0
2024-03-05 13:10:00,29.22,29.25,29.15,29.15,143268.0,27.6609,27.6893,27.5947,27.5947,143268.0
2024-03-05 13:20:00,29.15,29.17,29.12,29.17,72483.0,27.5947,27.6136,27.5663,27.6136,72483.0
2024-03-05 13:30:00,29.16,29.19,29.15,29.17,69559.0,27.6042,27.6326,27.5947,27.6136,69559.0
2024-03-05 13:40:00,29.16,29.17,29.13,29.16,81391.0,27.6042,27.6136,27.5758,27.6042,81391.0
2024-03-05 13:50:00,29.16,29.16,29.1,29.14,84674.0,27.6042,27.6042,27.5474,27.5852,84674.0
2024-03-05 14:00:00,29.14,29.18,29.12,29.13,102138.0,27.5852,27.6231,27.5663,27.5758,102138.0
2024-03-05 14:10:00,29.13,29.13,29.09,29.13,63923.0,27.5758,27.5758,27.5379,27.5758,63923.0
2024-03-05 14:20:00,29.13,29.15,29.09,29.15,68661.0,27.5758,27.5947,27.5379,27.5947,68661.0
2024-03-05 14:30:00,29.15,29.15,29.1,29.13,80912.0,27.5947,27.5947,27.5474,27.5758,80912.0
2024-03-05 14:40:00,29.12,29.14,29.09,29.11,55902.0,27.5663,27.5852,27.5379,27.5568,55902.0
2024-03-05 14:50:00,29.11,29.13,29.05,29.06,72628.0,27.5568,27.5758,27.5,27.5095,72628.0
2024-03-05 15:00:00,29.06,29.1,29.03,29.04,93604.0,27.5095,27.5474,27.4811,27.4906,93604.0
2024-03-05 15:10:00,29.03,29.05,28.98,29.02,102761.0,27.4811,27.5,27.4338,27.4716,102761.0
2024-03-05 15:20:00,29.03,29.03,28.97,28.99,101354.0,27.4811,27.4811,27.4243,27.4432,101354.0
2024-03-05 15:30:00,28.99,29.08,28.97,29.08,145133.0,27.4432,27.5284,27.4243,27.5284,145133.0
2024-03-05 15:40:00,29.07,29.14,29.05,29.13,204503.0,27.519,27.5852,27.5,27.5758,204503.0
2024-03-05 15:50:00,29.13,29.2,29.1,29.13,943666.0,27.5758,27.642,27.5474,27.5758,943666.0
2024-03-06 09:30:00,29.48,29.67,29.41,29.55,317137.0,27.9071,28.0869,27.8408,27.9733,317137.0
2024-03-06 09:40:00,29.56,29.71,29.52,29.69,234420.0,27.9828,28.1248,27.9449,28.1059,234420.0
2024-03-06 09:50:00,29.69,29.75,29.61,29.61,138217.0,28.1059,28.1627,28.0301,28.0301,138217.0
2024-03-06 10:00:00,29.61,29.68,29.55,29.67,331236.0,28.0301,28.0964,27.9733,28.0869,331236.0
2024-03-06 10:10:00,29.67,29.76,29.66,29.75,137115.0,28.0869,28.1721,28.0775,28.1627,137115.0
2024-03-06 10:20:00,29.76,29.79,29.72,29.77,137550.0,28.1721,28.2005,28.1343,28.1816,137550.0
2024-03-06 10:30:00,29.78,29.78,29.68,29.71,156626.0,28.1911,28.1911,28.0964,28.1248,156626.0
2024-03-06 10:40:00,29.72,29.8,29.66,29.79,315025.0,28.1343,28.21,28.0775,28.2005,315025.0
2024-03-06 10:50:00,29.8,29.91,29.79,29.91,289359.0,28.21,28.3141,28.2005,28.3141,289359.0
2024-03-06 11:00:00,29.91,29.98,29.88,29.94,217184.0,28.3141,28.3804,28.2857,28.3425,217184.0
2024-03-06 11:10:00,29.94,30.08,29.92,29.96,450122.0,28.3425,28.4751,28.3236,28.3615,450122.0
2024-03-06 11:20:00,29.96,30.13,29.95,30.12,162528.0,28.3615,28.5224,28.352,28.5129,162528.0
2024-03-06 11:30:00,30.12,30.13,30.01,30.12,139197.0,28.5129,28.5224,28.4088,28.5129,139197.0
2024-03-06 11:40:00,30.13,30.26,30.12,30.19,238246.0,28.5224,28.6455,28.5129,28.5792,238246.0
2024-03-06 11:50:00,30.19,30.28,30.16,30.2,205101.0,28.5792,28.6644,28.5508,28.5887,205101.0
2024-03-06 12:00:00,30.21,30.29,30.18,30.27,126509.0,28.5981,28.6739,28.5697,28.6549,126509.0
2024-03-06 12:10:00,30.27,30.4,30.25,30.37,174040.0,28.6549,28.778,28.636,28.7496,174040.0
2024-03-06 12:20:00,30.36,30.39,30.31,30.36,142937.0,28.7401,28.7685,28.6928,28.7401,142937.0
2024-03-06 12:30:00,30.35,30.44,30.35,30.42,299923.0,28.7307,28.8159,28.7307,28.7969,299923.0
2024-03-06 12:40:00,30.42,30.5,30.37,30.38,312269.0,28.7969,28.8727,28.7496,28.7591,312269.0
2024-03-06 12:50:00,30.37,30.48,30.33,30.47,105727.0,28.7496,28.8537,28.7117,28.8443,105727.0
2024-03-06 13:00:00,30.47,30.5,30.36,30.45,215531.0,28.8443,28.8727,28.7401,28.8253,215531.0
2024-03-06 13:10:00,30.45,30.5,30.41,30.48,155575.0,28.8253,28.8727,28.7875,28.8537,155575.0
2024-03-06 13:20:00,30.48,30.5,30.42,30.44,74854.0,28.8537,28.8727,28.7969,28.8159,74854.0
2024-03-06 13:30:00,30.44,30.44,30.3,30.37,167137.0,28.8159,28.8159,28.6833,28.7496,167137.0
2024-03-06 13:40:00,30.37,30.4,30.23,30.25,108550.0,28.7496,28.778,28.6171,28.636,108550.0
2024-03-06 13:50:00,30.24,30.26,30.21,30.24,113274.0,28.6265,28.6455,28.5981,28.6265,113274.0
2024-03-06 14:00:00,30.24,30.28,30.21,30.27,109884.0,28.6265,28.6644,28.5981,28.6549,109884.0
2024-03-06 14:10:00,30.26,30.26,30.13,30.16,114808.0,28.6455,28.6455,28.5224,28.5508,114808.0
2024-03-06 14:20:00,30.16,30.2,30.12,30.18,80296.0,28.5508,28.5887,28.5129,28.5697,80296.0
2024-03-06 14:30:00,30.18,30.2,30.09,30.11,94442.0,28.5697,28.5887,28.4845,28.5035,94442.0
2024-03-06 14:40:00,30.11,30.14,30.06,30.1,86837.0,28.5035,28.5319,28.4561,28.494,86837.0
2024-03-06 14:50:00,30.11,30.15,30.05,30.08,123253.0,28.5035,28.5413,28.4467,28.4751,123253.0
2024-03-06 15:00:00,30.08,30.13,30.05,30.1,146861.0,28.4751,28.5224,28.4467,28.494,146861.0
2024-03-06 15:10:00,30.1,30.2,30.09,30.17,126258.0,28.494,28.5887,28.4845,28.5603,126258.0
2024-03-06 15:20:00,30.16,30.16,30.1,30.15,137469.0,28.5508,28.5508,28.494,28.5413,137469.0
2024-03-06 15:30:00,30.15,30.16,30.1,30.15,265960.0,28.5413,28.5508,28.494,28.5413,265960.0
2024-03-06 15:40:00,30.16,30.22,30.15,30.19,391906.0,28.5508,28.6076,28.5413,28.5792,391906.0
2024-03-06 15:50:00,30.19,30.24,30.11,30.24,1213363.0,28.5792,28.6265,28.5035,28.6265,1213363.0
2024-03-07 09:30:00,30.36,30.44,30.25,30.3,191491.0,28.7401,28.8159,28.636,28.6833,191491.0
2024-03-07 09:40:00,30.3,30.31,30.17,30.23,172626.0,28.6833,28.6928,28.5603,28.6171,172626.0
2024-03-07 09:50:00,30.23,30.32,30.14,30.26,138280.0,28.6171,28.7023,28.5319,28.6455,138280.0
2024-03-07 10:00:00,30.27,30.31,30.22,30.29,242439.0,28.6549,28.6928,28.6076,28.6739,242439.0
2024-03-07 10:10:00,30.29,30.35,30.29,30.34,138516.0,28.6739,28.7307,28.6739,28.7212,138516.0
2024-03-07 10:20:00,30.34,30.36,30.33,30.34,117917.0,28.7212,28.7401,28.7117,28.7212,117917.0
2024-03-07 10:30:00,30.34,30.39,30.33,30.38,98892.0,28.7212,28.7685,28.7117,28.7591,98892.0
2024-03-07 10:40:00,30.38,30.4,30.29,30.3,92795.0,28.7591,28.778,28.6739,28.6833,92795.0
2024-03-07 10:50:00,30.3,30.32,30.24,30.26,105046.0,28.6833,28.7023,28.6265,28.6455,105046.0
2024-03-07 11:00:00,30.26,30.34,30.24,30.34,129971.0,28.6455,28.7212,28.6265,28.7212,129971.0
2024-03-07 11:10:00,30.35,30.4,30.3,30.32,186311.0,28.7307,28.778,28.6833,28.7023,186311.0
2024-03-07 11:20:00,30.32,30.36,30.29,30.29,97082.0,28.7023,28.7401,28.6739,28.6739,97082.0
2024-03-07 11:30:00,30.29,30.34,30.25,30.26,92698.0,28.6739,28.7212,28.636,28.6455,92698.0
2024-03-07 11:40:00,30.26,30.36,30.24,30.35,185623.0,28.6455,28.7401,28.6265,28.7307,185623.0
2024-03-07 11:50:00,30.35,30.95,30.34,30.58,2389398.0,28.7307,29.2986,28.7212,28.9484,2389398.0
2024-03-07 12:00:00,30.58,30.64,30.35,30.47,532703.0,28.9484,29.0052,28.7307,28.8443,532703.0
2024-03-07 12:10:00,30.47,30.47,30.36,30.45,524106.0,28.8443,28.8443,28.7401,28.8253,524106.0
2024-03-07 12:20:00,30.45,30.55,30.38,30.5,234567.0,28.8253,28.92,28.7591,28.8727,234567.0
2024-03-07 12:30:00,30.51,30.52,30.43,30.44,127838.0,28.8821,28.8916,28.8064,28.8159,127838.0
2024-03-07 12:40:00,30.43,30.44,30.31,30.31,216305.0,28.8064,28.8159,28.6928,28.6928,216305.0
2024-03-07 12:50:00,30.31,30.39,30.29,30.39,107704.0,28.6928,28.7685,28.6739,28.7685,107704.0
2024-03-07 13:00:00,30.39,30.45,30.38,30.45,102906.0,28.7685,28.8253,28.7591,28.8253,102906.0
2024-03-07 13:10:00,30.45,30.5,30.43,30.5,102412.0,28.8253,28.8727,28.8064,28.8727,102412.0
2024-03-07 13:20:00,30.5,30.51,30.45,30.47,87389.0,28.8727,28.8821,28.8253,28.8443,87389.0
2024-03-07 13:30:00,30.47,30.48,30.43,30.46,150789.0,28.8443,28.8537,28.8064,28.8348,150789.0
2024-03-07 13:40:00,30.46,30.55,30.44,30.55,176939.0,28.8348,28.92,28.8159,28.92,176939.0
2024-03-07 13:50:00,30.54,30.57,30.52,30.57,89316.0,28.9105,28.9389,28.8916,28.9389,89316.0
2024-03-07 14:00:00,30.57,30.57,30.52,30.57,68658.0,28.9389,28.9389,28.8916,28.9389,68658.0
2024-03-07 14:10:00,30.57,30.58,30.53,30.54,78955.0,28.9389,28.9484,28.9011,28.9105,78955.0
2024-03-07 14:20:00,30.54,30.57,30.51,30.56,102275.0,28.9105,28.9389,28.8821,28.9295,102275.0
2024-03-07 14:30:00,30.55,30.61,30.55,30.57,93442.0,28.92,28.9768,28.92,28.9389,93442.0
2024-03-07 14:40:00,30.57,30.59,30.52,30.55,127532.0,28.9389,28.9579,28.8916,28.92,127532.0
2024-03-07 14:50:00,30.55,30.58,30.5,30.57,140899.0,28.92,28.9484,28.8727,28.9389,140899.0
2024-03-07 15:00:00,30.57,30.58,30.5,30.5,155740.0,28.9389,28.9484,28.8727,28.8727,155740.0
2024-03-07 15:10:00,30.51,30.51,30.46,30.46,170501.0,28.8821,28.8821,28.8348,28.8348,170501.0
2024-03-07 15:20:00,30.46,30.47,30.38,30.42,373513.0,28.8348,28.8443,28.7591,28.7969,373513.0
2024-03-07 15:30:00,30.43,30.45,30.4,30.43,231844.0,28.8064,28.8253,28.778,28.8064,231844.0
2024-03-07 15:40:00,30.43,30.45,30.39,30.41,566121.0,28.8064,28.8253,28.7685,28.7875,566121.0
2024-03-07 15:50:00,30.41,30.57,30.37,30.55,1329689.0,28.7875,28.9389,28.7496,28.92,1329689.0
2024-03-08 09:30:00,30.74,30.84,30.66,30.75,385949.0,29.0998,29.1945,29.0241,29.1093,385949.0
2024-03-08 09:40:00,30.75,30.77,30.57,30.59,315688.0,29.1093,29.1282,28.9389,28.9579,315688.0
2024-03-08 09:50:00,30.59,30.66,30.55,30.64,347636.0,28.9579,29.0241,28.92,29.0052,347636.0
2024-03-08 10:00:00,30.64,30.74,30.61,30.74,579941.0,29.0052,29.0998,28.9768,29.0998,579941.0
2024-03-08 10:10:00,30.74,30.81,30.7,30.77,471819.0,29.0998,29.1661,29.062,29.1282,471819.0
2024-03-08 10:20:00,30.77,30.81,30.72,30.79,265028.0,29.1282,29.1661,29.0809,29.1472,265028.0
2024-03-08 10:30:00,30.79,30.88,30.75,30.87,219656.0,29.1472,29.2324,29.1093,29.2229,219656.0
2024-03-08 10:40:00,30.87,31.05,30.85,31.02,387298.0,29.2229,29.3933,29.204,29.3649,387298.0
2024-03-08 10:50:00,31.01,31.02,30.93,31.01,247226.0,29.3554,29.3649,29.2797,29.3554,247226.0
2024-03-08 11:00:00,31.01,31.02,30.89,30.91,200461.0,29.3554,29.3649,29.2418,29.2608,200461.0
2024-03-08 11:10:00,30.9,30.9,30.82,30.84,162965.0,29.2513,29.2513,29.1756,29.1945,162965.0
2024-03-08 11:20:00,30.85,30.85,30.7,30.71,261513.0,29.204,29.204,29.062,29.0715,261513.0
2024-03-08 11:30:00,30.71,30.72,30.58,30.62,215320.0,29.0715,29.0809,28.9484,28.9863,215320.0
2024-03-08 11:40:00,30.62,30.71,30.59,30.68,120168.0,28.9863,29.0715,28.9579,29.0431,120168.0
2024-03-08 11:50:00,30.67,30.74,30.67,30.73,94536.0,29.0336,29.0998,29.0336,29.0904,94536.0
2024-03-08 12:00:00,30.73,30.74,30.68,30.69,73892.0,29.0904,29.0998,29.0431,29.0525,73892.0
2024-03-08 12:10:00,30.7,30.73,30.68,30.72,88251.0,29.062,29.0904,29.0431,29.0809,88251.0
2024-03-08 12:20:00,30.73,30.76,30.7,30.73,104281.0,29.0904,29.1188,29.062,29.0904,104281.0
2024-03-08 12:30:00,30.73,30.77,30.72,30.75,83577.0,29.0904,29.1282,29.0809,29.1093,83577.0
2024-03-08 12:40:00,30.75,30.76,30.7,30.73,77767.0,29.1093,29.1188,29.062,29.0904,77767.0
2024-03-08 12:50:00,30.73,30.74,30.69,30.73,108709.0,29.0904,29.0998,29.0525,29.0904,108709.0
2024-03-08 13:00:00,30.74,30.8,30.7,30.78,107420.0,29.0998,29.1566,29.062,29.1377,107420.0
2024-03-08 13:10:00,30.78,30.79,30.74,30.75,77434.0,29.1377,29.1472,29.0998,29.1093,77434.0
2024-03-08 13:20:00,30.75,30.76,30.72,30.74,84622.0,29.1093,29.1188,29.0809,29.0998,84622.0
2024-03-08 13:30:00,30.74,30.75,30.69,30.7,92206.0,29.0998,29.1093,29.0525,29.062,92206.0
2024-03-08 13:40:00,30.7,30.77,30.69,30.76,146710.0,29.062,29.1282,29.0525,29.1188,146710.0
2024-03-08 13:50:00,30.76,30.78,30.74,30.77,61903.0,29.1188,29.1377,29.0998,29.1282,61903.0
2024-03-08 14:00:00,30.77,30.83,30.76,30.83,68644.0,29.1282,29.185,29.1188,29.185,68644.0
2024-03-08 14:10:00,30.83,30.85,30.81,30.83,55089.0,29.185,29.204,29.1661,29.185,55089.0
2024-03-08 14:20:00,30.84,30.91,30.83,30.91,113599.0,29.1945,29.2608,29.185,29.2608,113599.0
2024-03-08 14:30:00,30.91,30.92,30.88,30.9,72015.0,29.2608,29.2702,29.2324,29.2513,72015.0
2024-03-08 14:40:00,30.9,30.94,30.89,30.9,81078.0,29.2513,29.2892,29.2418,29.2513,81078.0
2024-03-08 14:50:00,30.9,30.94,30.88,30.9,172710.0,29.2513,29.2892,29.2324,29.2513,172710.0
2024-03-08 15:00:00,30.9,30.97,30.89,30.92,144493.0,29.2513,29.3176,29.2418,29.2702,144493.0
2024-03-08 15:10:00,30.92,30.92,30.84,30.86,265699.0,29.2702,29.2702,29.1945,29.2134,265699.0
2024-03-08 15:20:00,30.86,30.92,30.85,30.9,133855.0,29.2134,29.2702,29.204,29.2513,133855.0
2024-03-08 15:30:00,30.9,30.93,30.84,30.85,228983.0,29.2513,29.2797,29.1945,29.204,228983.0
2024-03-08 15:40:00,30.85,30.87,30.8,30.86,286851.0,29.204,29.2229,29.1566,29.2134,286851.0
2024-03-08 15:50:00,30.86,30.89,30.74,30.74,1182012.0,29.2134,29.2418,29.0998,29.0998,1182012.0
2024-03-11 09:30:00,30.61,30.72,30.56,30.71,303655.0,28.9768,29.0809,28.9295,29.0715,303655.0
2024-03-11 09:40:00,30.71,30.73,30.58,30.65,233519.0,29.0715,29.0904,28.9484,29.0147,233519.0
2024-03-11 09:50:00,30.65,30.71,30.47,30.48,162222.0,29.0147,29.0715,28.8443,28.8537,162222.0
2024-03-11 10:00:00,30.48,30.53,30.38,30.53,207195.0,28.8537,28.9011,28.7591,28.9011,207195.0
2024-03-11 10:10:00,30.53,30.53,30.47,30.52,134107.0,28.9011,28.9011,28.8443,28.8916,134107.0
2024-03-11 10:20:00,30.53,30.58,30.5,30.53,112712.0,28.9011,28.9484,28.8727,28.9011,112712.0
2024-03-11 10:30:00,30.53,30.59,30.51,30.54,97247.0,28.9011,28.9579,28.8821,28.9105,97247.0
2024-03-11 10:40:00,30.53,30.56,30.5,30.53,76894.0,28.9011,28.9295,28.8727,28.9011,76894.0
2024-03-11 10:50:00,30.53,30.6,30.5,30.6,134598.0,28.9011,28.9673,28.8727,28.9673,134598.0
2024-03-11 11:00:00,30.59,30.6,30.51,30.51,102957.0,28.9579,28.9673,28.8821,28.8821,102957.0
2024-03-11 11:10:00,30.51,30.55,30.46,30.52,93104.0,28.8821,28.92,28.8348,28.8916,93104.0
2024-03-11 11:20:00,30.51,30.54,30.47,30.49,82175.0,28.8821,28.9105,28.8443,28.8632,82175.0
2024-03-11 11:30:00,30.5,30.52,30.48,30.49,73336.0,28.8727,28.8916,28.8537,28.8632,73336.0
2024-03-11 11:40:00,30.49,30.62,30.47,30.6,119702.0,28.8632,28.9863,28.8443,28.9673,119702.0
2024-03-11 11:50:00,30.6,30.63,30.59,30.61,99036.0,28.9673,28.9957,28.9579,28.9768,99036.0
2024-03-11 12:00:00,30.61,30.61,30.53,30.57,79311.0,28.9768,28.9768,28.9011,28.9389,79311.0
2024-03-11 12:10:00,30.56,30.65,30.55,30.65,86293.0,28.9295,29.0147,28.92,29.0147,86293.0
2024-03-11 12:20:00,30.65,30.68,30.64,30.68,67245.0,29.0147,29.0431,29.0052,29.0431,67245.0
2024-03-11 12:30:00,30.68,30.7,30.65,30.7,59654.0,29.0431,29.062,29.0147,29.062,59654.0
2024-03-11 12:40:00,30.7,30.74,30.69,30.7,58110.0,29.062,29.0998,29.0525,29.062,58110.0
2024-03-11 12:50:00,30.7,30.73,30.69,30.73,61121.0,29.062,29.0904,29.0525,29.0904,61121.0
2024-03-11 13:00:00,30.72,30.74,30.71,30.73,56614.0,29.0809,29.0998,29.0715,29.0904,56614.0
2024-03-11 13:10:00,30.73,30.77,30.73,30.77,72339.0,29.0904,29.1282,29.0904,29.1282,72339.0
2024-03-11 13:20:00,30.77,30.82,30.76,30.79,64747.0,29.1282,29.1756,29.1188,29.1472,64747.0
2024-03-11 13:30:00,30.8,30.81,30.74,30.76,76234.0,29.1566,29.1661,29.0998,29.1188,76234.0
2024-03-11 13:40:00,30.77,30.83,30.76,30.78,88554.0,29.1282,29.185,29.1188,29.1377,88554.0
2024-03-11 13:50:00,30.78,30.8,30.77,30.79,38688.0,29.1377,29.1566,29.1282,29.1472,38688.0
2024-03-11 14:00:00,30.79,30.8,30.74,30.77,85755.0,29.1472,29.1566,29.0998,29.1282,85755.0
2024-03-11 14:10:00,30.78,30.78,30.74,30.78,67229.0,29.1377,29.1377,29.0998,29.1377,67229.0
2024-03-11 14:20:00,30.77,30.79,30.76,30.78,49753.0,29.1282,29.1472,29.1188,29.1377,49753.0
2024-03-11 14:30:00,30.77,30.78,30.74,30.76,61509.0,29.1282,29.1377,29.0998,29.1188,61509.0
2024-03-11 14:40:00,30.76,30.79,30.75,30.77,82635.0,29.1188,29.1472,29.1093,29.1282,82635.0
2024-03-11 14:50:00,30.77,30.8,30.77,30.79,59195.0,29.1282,29.1566,29.1282,29.1472,59195.0
2024-03-11 15:00:00,30.79,30.79,30.76,30.78,125916.0,29.1472,29.1472,29.1188,29.1377,125916.0
2024-03-11 15:10:00,30.78,30.8,30.75,30.79,119846.0,29.1377,29.1566,29.1093,29.1472,119846.0
2024-03-11 15:20:00,30.79,30.83,30.78,30.82,90913.0,29.1472,29.185,29.1377,29.1756,90913.0
2024-03-11 15:30:00,30.82,30.86,30.8,30.8,169887.0,29.1756,29.2134,29.1566,29.1566,169887.0
2024-03-11 15:40:00,30.8,30.88,30.8,30.87,252012.0,29.1566,29.2324,29.1566,29.2229,252012.0
2024-03-11 15:50:00,30.87,30.93,30.79,30.85,1099989.0,29.2229,29.2797,29.1472,29.204,1099989.0
2024-03-12 09:30:00,30.61,30.77,30.19,30.25,416618.0,29.2386,29.3915,28.8374,28.8948,416618.0
2024-03-12 09:40:00,30.26,30.36,30.22,30.35,101070.0,28.9043,28.9998,28.8661,28.9903,101070.0
2024-03-12 09:50:00,30.36,30.53,30.36,30.52,107248.0,28.9998,29.1622,28.9998,29.1527,107248.0
2024-03-12 10:00:00,30.52,30.59,30.47,30.55,189401.0,29.1527,29.2195,29.1049,29.1813,189401.0
2024-03-12 10:10:00,30.54,30.66,30.5,30.65,209587.0,29.1718,29.2864,29.1335,29.2768,209587.0
2024-03-12 10:20:00,30.65,30.7,30.58,30.69,118559.0,29.2768,29.3246,29.21,29.315,118559.0
2024-03-12 10:30:00,30.7,30.76,30.66,30.76,112551.0,29.3246,29.3819,29.2864,29.3819,112551.0
2024-03-12 10:40:00,30.76,30.76,30.7,30.71,98370.0,29.3819,29.3819,29.3246,29.3341,98370.0
2024-03-12 10:50:00,30.72,30.76,30.7,30.76,129050.0,29.3437,29.3819,29.3246,29.3819,129050.0
2024-03-12 11:00:00,30.76,30.79,30.73,30.78,132741.0,29.3819,29.4106,29.3532,29.401,132741.0
2024-03-12 11:10:00,30.78,30.79,30.7,30.71,158898.0,29.401,29.4106,29.3246,29.3341,158898.0
2024-03-12 11:20:00,30.71,30.73,30.66,30.67,126114.0,29.3341,29.3532,29.2864,29.2959,126114.0
2024-03-12 11:30:00,30.66,30.7,30.64,30.67,121319.0,29.2864,29.3246,29.2673,29.2959,121319.0
2024-03-12 11:40:00,30.67,30.67,30.52,30.54,129321.0,29.2959,29.2959,29.1527,29.1718,129321.0
2024-03-12 11:50:00,30.54,30.59,30.52,30.55,85963.0,29.1718,29.2195,29.1527,29.1813,85963.0
2024-03-12 12:00:00,30.55,30.57,30.52,30.56,117875.0,29.1813,29.2004,29.1527,29.1909,117875.0
2024-03-12 12:10:00,30.55,30.64,30.55,30.63,117287.0,29.1813,29.2673,29.1813,29.2577,117287.0
2024-03-12 12:20:00,30.63,30.65,30.53,30.55,117572.0,29.2577,29.2768,29.1622,29.1813,117572.0
2024-03-12 12:30:00,30.55,30.56,30.45,30.46,123665.0,29.1813,29.1909,29.0858,29.0953,123665.0
2024-03-12 12:40:00,30.46,30.48,30.39,30.39,221828.0,29.0953,29.1144,29.0285,29.0285,221828.0
2024-03-12 12:50:00,30.39,30.4,30.34,30.36,107181.0,29.0285,29.038,28.9807,28.9998,107181.0
2024-03-12 13:00:00,30.36,30.38,30.32,30.38,100218.0,28.9998,29.0189,28.9616,29.0189,100218.0
2024-03-12 13:10:00,30.38,30.44,30.35,30.44,85978.0,29.0189,29.0762,28.9903,29.0762,85978.0
2024-03-12 13:20:00,30.44,30.45,30.38,30.38,75767.0,29.0762,29.0858,29.0189,29.0189,75767.0
2024-03-12 13:30:00,30.39,30.42,30.37,30.41,75244.0,29.0285,29.0571,29.0094,29.0476,75244.0
2024-03-12 13:40:00,30.4,30.46,30.4,30.45,77514.0,29.038,29.0953,29.038,29.0858,77514.0
2024-03-12 13:50:00,30.45,30.46,30.43,30.44,55008.0,29.0858,29.0953,29.0667,29.0762,55008.0
2024-03-12 14:00:00,30.44,30.48,30.42,30.45,189664.0,29.0762,29.1144,29.0571,29.0858,189664.0
2024-03-12 14:10:00,30.44,30.47,30.44,30.44,57772.0,29.0762,29.1049,29.0762,29.0762,57772.0
2024-03-12 14:20:00,30.45,30.46,30.43,30.46,75646.0,29.0858,29.0953,29.0667,29.0953,75646.0
2024-03-12 14:30:00,30.46,30.52,30.45,30.48,64883.0,29.0953,29.1527,29.0858,29.1144,64883.0
2024-03-12 14:40:00,30.47,30.47,30.41,30.46,101561.0,29.1049,29.1049,29.0476,29.0953,101561.0
2024-03-12 14:50:00,30.46,30.52,30.45,30.51,103438.0,29.0953,29.1527,29.0858,29.1431,103438.0
2024-03-12 15:00:00,30.51,30.52,30.44,30.46,143564.0,29.1431,29.1527,29.0762,29.0953,143564.0
2024-03-12 15:10:00,30.46,30.48,30.45,30.48,69846.0,29.0953,29.1144,29.0858,29.1144,69846.0
2024-03-12 15:20:00,30.48,30.53,30.47,30.52,140980.0,29.1144,29.1622,29.1049,29.1527,140980.0
2024-03-12 15:30:00,30.51,30.51,30.47,30.49,205671.0,29.1431,29.1431,29.1049,29.124,205671.0
2024-03-12 15:40:00,30.5,30.59,30.49,30.58,288920.0,29.1335,29.2195,29.124,29.21,288920.0
2024-03-12 15:50:00,30.57,30.65,30.49,30.5,2434584.0,29.2004,29.2768,29.124,29.1335,2434584.0
2024-03-13 09:30:00,30.5,30.67,30.3,30.65,184281.0,29.1335,29.2959,28.9425,29.2768,184281.0
2024-03-13 09:40:00,30.66,30.7,30.6,30.7,125239.0,29.2864,29.3246,29.2291,29.3246,125239.0
2024-03-13 09:50:00,30.7,30.78,30.69,30.75,120039.0,29.3246,29.401,29.315,29.3723,120039.0
2024-03-13 10:00:00,30.75,30.8,30.72,30.8,114625.0,29.3723,29.4201,29.3437,29.4201,114625.0
2024-03-13 10:10:00,30.8,30.87,30.79,30.8,75070.0,29.4201,29.487,29.4106,29.4201,75070.0
2024-03-13 10:20:00,30.79,30.89,30.79,30.88,146341.0,29.4106,29.5061,29.4106,29.4965,146341.0
2024-03-13 10:30:00,30.88,30.92,30.86,30.88,164023.0,29.4965,29.5347,29.4774,29.4965,164023.0
2024-03-13 10:40:00,30.87,30.89,30.8,30.89,175305.0,29.487,29.5061,29.4201,29.5061,175305.0
2024-03-13 10:50:00,30.89,30.95,30.87,30.92,186153.0,29.5061,29.5634,29.487,29.5347,186153.0
2024-03-13 11:00:00,30.92,30.93,30.84,30.89,88383.0,29.5347,29.5443,29.4583,29.5061,88383.0
2024-03-13 11:10:00,30.9,30.91,30.81,30.83,92931.0,29.5156,29.5252,29.4297,29.4488,92931.0
2024-03-13 11:20:00,30.83,30.83,30.75,30.77,44434.0,29.4488,29.4488,29.3723,29.3915,44434.0
2024-03-13 11:30:00,30.76,30.79,30.73,30.73,68144.0,29.3819,29.4106,29.3532,29.3532,68144.0
2024-03-13 11:40:00,30.74,30.75,30.69,30.7,67836.0,29.3628,29.3723,29.315,29.3246,67836.0
2024-03-13 11:50:00,30.7,30.71,30.66,30.68,95240.0,29.3246,29.3341,29.2864,29.3055,95240.0
2024-03-13 12:00:00,30.67,30.67,30.61,30.62,65257.0,29.2959,29.2959,29.2386,29.2482,65257.0
2024-03-13 12:10:00,30.61,30.69,30.6,30.63,153756.0,29.2386,29.315,29.2291,29.2577,153756.0
2024-03-13 12:20:00,30.64,30.64,30.54,30.55,45962.0,29.2673,29.2673,29.1718,29.1813,45962.0
2024-03-13 12:30:00,30.55,30.59,30.55,30.58,56543.0,29.1813,29.2195,29.1813,29.21,56543.0
2024-03-13 12:40:00,30.58,30.6,30.54,30.58,99668.0,29.21,29.2291,29.1718,29.21,99668.0
2024-03-13 12:50:00,30.58,30.62,30.53,30.54,86424.0,29.21,29.2482,29.1622,29.1718,86424.0
2024-03-13 13:00:00,30.54,30.57,30.49,30.55,93862.0,29.1718,29.2004,29.124,29.1813,93862.0
2024-03-13 13:10:00,30.55,30.57,30.52,30.54,51544.0,29.1813,29.2004,29.1527,29.1718,51544.0
2024-03-13 13:20:00,30.53,30.56,30.52,30.55,55948.0,29.1622,29.1909,29.1527,29.1813,55948.0
2024-03-13 13:30:00,30.55,30.55,30.46,30.46,78594.0,29.1813,29.1813,29.0953,29.0953,78594.0
2024-03-13 13:40:00,30.46,30.54,30.45,30.54,73989.0,29.0953,29.1718,29.0858,29.1718,73989.0
2024-03-13 13:50:00,30.53,30.62,30.53,30.6,81904.0,29.1622,29.2482,29.1622,29.2291,81904.0
2024-03-13 14:00:00,30.6,30.6,30.55,30.57,64584.0,29.2291,29.2291,29.1813,29.2004,64584.0
2024-03-13 14:10:00,30.57,30.6,30.56,30.6,28682.0,29.2004,29.2291,29.1909,29.2291,28682.0
2024-03-13 14:20:00,30.6,30.61,30.58,30.59,49115.0,29.2291,29.2386,29.21,29.2195,49115.0
2024-03-13 14:30:00,30.59,30.62,30.58,30.61,31462.0,29.2195,29.2482,29.21,29.2386,31462.0
2024-03-13 14:40:00,30.61,30.63,30.59,30.63,73867.0,29.2386,29.2577,29.2195,29.2577,73867.0
2024-03-13 14:50:00,30.62,30.64,30.62,30.62,48657.0,29.2482,29.2673,29.2482,29.2482,48657.0
2024-03-13 15:00:00,30.63,30.65,30.61,30.65,60529.0,29.2577,29.2768,29.2386,29.2768,60529.0
2024-03-13 15:10:00,30.64,30.66,30.63,30.65,73765.0,29.2673,29.2864,29.2577,29.2768,73765.0
2024-03-13 15:20:00,30.65,30.67,30.58,30.63,289028.0,29.2768,29.2959,29.21,29.2577,289028.0
2024-03-13 15:30:00,30.62,30.68,30.61,30.68,143653.0,29.2482,29.3055,29.2386,29.3055,143653.0
2024-03-13 15:40:00,30.68,30.73,30.65,30.73,194958.0,29.3055,29.3532,29.2768,29.3532,194958.0
2024-03-13 15:50:00,30.73,30.81,30.7,30.74,1225618.0,29.3532,29.4297,29.3246,29.3628,1225618.0
2024-03-14 09:30:00,30.8,30.92,30.74,30.79,206255.0,29.4201,29.5347,29.3628,29.4106,206255.0
2024-03-14 09:40:00,30.79,30.8,30.54,30.54,74637.0,29.4106,29.4201,29.1718,29.1718,74637.0
2024-03-14 09:50:00,30.55,30.61,30.51,30.53,74370.0,29.1813,29.2386,29.1431,29.1622,74370.0
2024-03-14 10:00:00,30.54,30.6,30.49,30.6,118963.0,29.1718,29.2291,29.124,29.2291,118963.0
2024-03-14 10:10:00,30.6,30.6,30.5,30.53,92430.0,29.2291,29.2291,29.1335,29.1622,92430.0
2024-03-14 10:20:00,30.53,30.53,30.46,30.49,73778.0,29.1622,29.1622,29.0953,29.124,73778.0
2024-03-14 10:30:00,30.5,30.5,30.41,30.46,138309.0,29.1335,29.1335,29.0476,29.0953,138309.0
2024-03-14 10:40:00,30.45,30.53,30.42,30.44,216753.0,29.0858,29.1622,29.0571,29.0762,216753.0
2024-03-14 10:50:00,30.43,30.47,30.4,30.45,129021.0,29.0667,29.1049,29.038,29.0858,129021.0
2024-03-14 11:00:00,30.45,30.48,30.38,30.4,144947.0,29.0858,29.1144,29.0189,29.038,144947.0
2024-03-14 11:10:00,30.4,30.46,30.39,30.43,80094.0,29.038,29.0953,29.0285,29.0667,80094.0
2024-03-14 11:20:00,30.43,30.44,30.37,30.38,79588.0,29.0667,29.0762,29.0094,29.0189,79588.0
2024-03-14 11:30:00,30.38,30.48,30.35,30.48,192063.0,29.0189,29.1144,28.9903,29.1144,192063.0
2024-03-14 11:40:00,30.48,30.51,30.47,30.51,105838.0,29.1144,29.1431,29.1049,29.1431,105838.0
2024-03-14 11:50:00,30.51,30.52,30.48,30.52,99183.0,29.1431,29.1527,29.1144,29.1527,99183.0
2024-03-14 12:00:00,30.52,30.57,30.5,30.55,139172.0,29.1527,29.2004,29.1335,29.1813,139172.0
2024-03-14 12:10:00,30.54,30.56,30.52,30.53,102917.0,29.1718,29.1909,29.1527,29.1622,102917.0
2024-03-14 12:20:00,30.53,30.59,30.51,30.57,83955.0,29.1622,29.2195,29.1431,29.2004,83955.0
2024-03-14 12:30:00,30.58,30.6,30.56,30.6,134577.0,29.21,29.2291,29.1909,29.2291,134577.0
2024-03-14 12:40:00,30.6,30.61,30.56,30.6,130548.0,29.2291,29.2386,29.1909,29.2291,130548.0
2024-03-14 12:50:00,30.6,30.6,30.53,30.55,94181.0,29.2291,29.2291,29.1622,29.1813,94181.0
2024-03-14 13:00:00,30.55,30.65,30.54,30.64,169118.0,29.1813,29.2768,29.1718,29.2673,169118.0
2024-03-14 13:10:00,30.65,30.65,30.57,30.59,113481.0,29.2768,29.2768,29.2004,29.2195,113481.0
2024-03-14 13:20:00,30.59,30.63,30.54,30.58,118117.0,29.2195,29.2577,29.1718,29.21,118117.0
2024-03-14 13:30:00,30.58,30.62,30.55,30.61,110563.0,29.21,29.2482,29.1813,29.2386,110563.0
2024-03-14 13:40:00,30.61,30.68,30.6,30.68,153088.0,29.2386,29.3055,29.2291,29.3055,153088.0
2024-03-14 13:50:00,30.67,30.72,30.67,30.71,102020.0,29.2959,29.3437,29.2959,29.3341,102020.0
2024-03-14 14:00:00,30.72,30.76,30.72,30.74,180288.0,29.3437,29.3819,29.3437,29.3628,180288.0
2024-03-14 14:10:00,30.74,30.74,30.71,30.71,123614.0,29.3628,29.3628,29.3341,29.3341,123614.0
2024-03-14 14:20:00,30.71,30.72,30.68,30.69,99946.0,29.3341,29.3437,29.3055,29.315,99946.0
2024-03-14 14:30:00,30.69,30.69,30.64,30.69,139852.0,29.315,29.315,29.2673,29.315,139852.0
2024-03-14 14:40:00,30.68,30.72,30.68,30.7,89534.0,29.3055,29.3437,29.3055,29.3246,89534.0
2024-03-14 14:50:00,30.71,30.71,30.65,30.66,124144.0,29.3341,29.3341,29.2768,29.2864,124144.0
2024-03-14 15:00:00,30.66,30.67,30.58,30.59,134105.0,29.2864,29.2959,29.21,29.2195,134105.0
2024-03-14 15:10:00,30.59,30.63,30.57,30.6,180196.0,29.2195,29.2577,29.2004,29.2291,180196.0
2024-03-14 15:20:00,30.6,30.6,30.5,30.55,188370.0,29.2291,29.2291,29.1335,29.1813,188370.0
2024-03-14 15:30:00,30.55,30.56,30.47,30.52,215600.0,29.1813,29.1909,29.1049,29.1527,215600.0
2024-03-14 15:40:00,30.52,30.6,30.5,30.56,538862.0,29.1527,29.2291,29.1335,29.1909,538862.0
2024-03-14 15:50:00,30.55,30.67,30.51,30.64,1336860.0,29.1813,29.2959,29.1431,29.2673,1336860.0
2024-03-15 09:30:00,30.45,30.86,30.45,30.85,673883.0,29.0858,29.4774,29.0858,29.4679,673883.0
2024-03-15 09:40:00,30.85,30.96,30.67,30.73,219654.0,29.4679,29.5729,29.2959,29.3532,219654.0
2024-03-15 09:50:00,30.73,30.82,30.71,30.78,104816.0,29.3532,29.4392,29.3341,29.401,104816.0
2024-03-15 10:00:00,30.78,30.81,30.71,30.76,127145.0,29.401,29.4297,29.3341,29.3819,127145.0
2024-03-15 10:10:00,30.76,30.85,30.75,30.8,86931.0,29.3819,29.4679,29.3723,29.4201,86931.0
2024-03-15 10:20:00,30.8,30.83,30.75,30.79,74175.0,29.4201,29.4488,29.3723,29.4106,74175.0
2024-03-15 10:30:00,30.79,30.81,30.73,30.78,66252.0,29.4106,29.4297,29.3532,29.401,66252.0
2024-03-15 10:40:00,30.79,30.82,30.75,30.8,51258.0,29.4106,29.4392,29.3723,29.4201,51258.0
2024-03-15 10:50:00,30.8,30.8,30.74,30.78,120500.0,29.4201,29.4201,29.3628,29.401,120500.0
2024-03-15 11:00:00,30.78,30.79,30.72,30.72,89170.0,29.401,29.4106,29.3437,29.3437,89170.0
2024-03-15 11:10:00,30.73,30.75,30.65,30.65,95908.0,29.3532,29.3723,29.2768,29.2768,95908.0
2024-03-15 11:20:00,30.66,30.69,30.62,30.67,64745.0,29.2864,29.315,29.2482,29.2959,64745.0
2024-03-15 11:30:00,30.67,30.67,30.61,30.63,69532.0,29.2959,29.2959,29.2386,29.2577,69532.0
2024-03-15 11:40:00,30.63,30.63,30.57,30.61,103727.0,29.2577,29.2577,29.2004,29.2386,103727.0
2024-03-15 11:50:00,30.61,30.61,30.56,30.57,59450.0,29.2386,29.2386,29.1909,29.2004,59450.0
2024-03-15 12:00:00,30.57,30.61,30.53,30.6,102750.0,29.2004,29.2386,29.1622,29.2291,102750.0
2024-03-15 12:10:00,30.6,30.61,30.56,30.6,83348.0,29.2291,29.2386,29.1909,29.2291,83348.0
2024-03-15 12:20:00,30.59,30.65,30.58,30.64,94472.0,29.2195,29.2768,29.21,29.2673,94472.0
2024-03-15 12:30:00,30.64,30.68,30.63,30.65,85329.0,29.2673,29.3055,29.2577,29.2768,85329.0
2024-03-15 12:40:00,30.65,30.67,30.63,30.67,84030.0,29.2768,29.2959,29.2577,29.2959,84030.0
2024-03-15 12:50:00,30.67,30.67,30.59,30.6,48140.0,29.2959,29.2959,29.2195,29.2291,48140.0
2024-03-15 13:00:00,30.58,30.65,30.57,30.65,73259.0,29.21,29.2768,29.2004,29.2768,73259.0
2024-03-15 13:10:00,30.65,30.69,30.62,30.63,113552.0,29.2768,29.315,29.2482,29.2577,113552.0
2024-03-15 13:20:00,30.62,30.66,30.61,30.65,78647.0,29.2482,29.2864,29.2386,29.2768,78647.0
2024-03-15 13:30:00,30.65,30.65,30.61,30.61,86671.0,29.2768,29.2768,29.2386,29.2386,86671.0
2024-03-15 13:40:00,30.61,30.65,30.61,30.63,51715.0,29.2386,29.2768,29.2386,29.2577,51715.0
2024-03-15 13:50:00,30.63,30.66,30.61,30.66,42496.0,29.2577,29.2864,29.2386,29.2864,42496.0
2024-03-15 14:00:00,30.66,30.68,30.56,30.57,119578.0,29.2864,29.3055,29.1909,29.2004,119578.0
2024-03-15 14:10:00,30.57,30.58,30.53,30.58,105282.0,29.2004,29.21,29.1622,29.21,105282.0
2024-03-15 14:20:00,30.58,30.6,30.54,30.57,83165.0,29.21,29.2291,29.1718,29.2004,83165.0
2024-03-15 14:30:00,30.57,30.63,30.56,30.62,77666.0,29.2004,29.2577,29.1909,29.2482,77666.0
2024-03-15 14:40:00,30.62,30.65,30.59,30.61,68301.0,29.2482,29.2768,29.2195,29.2386,68301.0
2024-03-15 14:50:00,30.61,30.62,30.57,30.6,69991.0,29.2386,29.2482,29.2004,29.2291,69991.0
2024-03-15 15:00:00,30.6,30.6,30.5,30.5,79155.0,29.2291,29.2291,29.1335,29.1335,79155.0
2024-03-15 15:10:00,30.51,30.56,30.5,30.54,122909.0,29.1431,29.1909,29.1335,29.1718,122909.0
2024-03-15 15:20:00,30.54,30.57,30.51,30.56,111616.0,29.1718,29.2004,29.1431,29.1909,111616.0
2024-03-15 15:30:00,30.56,30.58,30.46,30.46,179297.0,29.1909,29.21,29.0953,29.0953,179297.0
2024-03-15 15:40:00,30.46,30.5,30.44,30.48,341192.0,29.0953,29.1335,29.0762,29.1144,341192.0
2024-03-15 15:50:00,30.47,30.5,30.4,30.44,1031556.0,29.1049,29.1335,29.038,29.0762,1031556.0
2024-03-18 09:30:00,30.39,30.47,30.15,30.17,309416.0,29.0285,29.1049,28.7992,28.8183,309416.0
2024-03-18 09:40:00,30.17,30.17,29.79,29.83,367364.0,28.8183,28.8183,28.4554,28.4936,367364.0
2024-03-18 09:50:00,29.83,30.02,29.78,29.93,279802.0,28.4936,28.6751,28.4458,28.5891,279802.0
2024-03-18 10:00:00,29.94,29.94,29.73,29.78,249723.0,28.5986,28.5986,28.398,28.4458,249723.0
2024-03-18 10:10:00,29.78,29.82,29.69,29.74,301935.0,28.4458,28.484,28.3598,28.4076,301935.0
2024-03-18 10:20:00,29.74,29.91,29.74,29.77,178313.0,28.4076,28.57,28.4076,28.4363,178313.0
2024-03-18 10:30:00,29.76,29.82,29.73,29.82,142669.0,28.4267,28.484,28.398,28.484,142669.0
2024-03-18 10:40:00,29.82,29.88,29.8,29.88,183682.0,28.484,28.5413,28.4649,28.5413,183682.0
2024-03-18 10:50:00,29.88,29.9,29.79,29.84,181557.0,28.5413,28.5604,28.4554,28.5031,181557.0
2024-03-18 11:00:00,29.84,29.84,29.66,29.67,167339.0,28.5031,28.5031,28.3312,28.3407,167339.0
2024-03-18 11:10:00,29.66,29.75,29.62,29.64,165029.0,28.3312,28.4172,28.293,28.3121,165029.0
2024-03-18 11:20:00,29.64,29.67,29.61,29.64,99291.0,28.3121,28.3407,28.2834,28.3121,99291.0
2024-03-18 11:30:00,29.64,29.81,29.62,29.8,139408.0,28.3121,28.4745,28.293,28.4649,139408.0
2024-03-18 11:40:00,29.81,29.91,29.79,29.82,219441.0,28.4745,28.57,28.4554,28.484,219441.0
2024-03-18 11:50:00,29.82,29.85,29.73,29.82,118852.0,28.484,28.5127,28.398,28.484,118852.0
2024-03-18 12:00:00,29.82,29.83,29.75,29.81,75777.0,28.484,28.4936,28.4172,28.4745,75777.0
2024-03-18 12:10:00,29.82,29.86,29.81,29.86,69684.0,28.484,28.5222,28.4745,28.5222,69684.0
2024-03-18 12:20:00,29.85,29.9,29.84,29.88,79408.0,28.5127,28.5604,28.5031,28.5413,79408.0
2024-03-18 12:30:00,29.88,29.95,29.88,29.95,109056.0,28.5413,28.6082,28.5413,28.6082,109056.0
2024-03-18 12:40:00,29.96,29.96,29.89,29.9,62536.0,28.6177,28.6177,28.5509,28.5604,62536.0
2024-03-18 12:50:00,29.9,29.94,29.88,29.93,68474.0,28.5604,28.5986,28.5413,28.5891,68474.0
2024-03-18 13:00:00,29.94,30.08,29.91,30.07,270739.0,28.5986,28.7324,28.57,28.7228,270739.0
2024-03-18 13:10:00,30.06,30.1,30.04,30.07,91260.0,28.7133,28.7515,28.6942,28.7228,91260.0
2024-03-18 13:20:00,30.07,30.14,30.07,30.12,60192.0,28.7228,28.7897,28.7228,28.7706,60192.0
2024-03-18 13:30:00,30.12,30.14,30.08,30.08,89013.0,28.7706,28.7897,28.7324,28.7324,89013.0
2024-03-18 13:40:00,30.09,30.09,30.05,30.07,52557.0,28.7419,28.7419,28.7037,28.7228,52557.0
2024-03-18 13:50:00,30.07,30.09,30.04,30.09,54044.0,28.7228,28.7419,28.6942,28.7419,54044.0
2024-03-18 14:00:00,30.08,30.1,30.05,30.07,44075.0,28.7324,28.7515,28.7037,28.7228,44075.0
2024-03-18 14:10:00,30.07,30.08,30.04,30.07,64872.0,28.7228,28.7324,28.6942,28.7228,64872.0
2024-03-18 14:20:00,30.07,30.08,30.04,30.08,74581.0,28.7228,28.7324,28.6942,28.7324,74581.0
2024-03-18 14:30:00,30.08,30.09,30.05,30.09,52096.0,28.7324,28.7419,28.7037,28.7419,52096.0
2024-03-18 14:40:00,30.09,30.09,30.02,30.06,80172.0,28.7419,28.7419,28.6751,28.7133,80172.0
2024-03-18 14:50:00,30.06,30.1,30.04,30.08,84645.0,28.7133,28.7515,28.6942,28.7324,84645.0
2024-03-18 15:00:00,30.09,30.09,30.04,30.07,79308.0,28.7419,28.7419,28.6942,28.7228,79308.0
2024-03-18 15:10:00,30.07,30.08,30.04,30.05,102077.0,28.7228,28.7324,28.6942,28.7037,102077.0
2024-03-18 15:20:00,30.05,30.08,30.0,30.01,117363.0,28.7037,28.7324,28.656,28.6655,117363.0
2024-03-18 15:30:00,30.02,30.1,30.01,30.07,150410.0,28.6751,28.7515,28.6655,28.7228,150410.0
2024-03-18 15:40:00,30.07,30.07,30.04,30.06,198592.0,28.7228,28.7228,28.6942,28.7133,198592.0
2024-03-18 15:50:00,30.06,30.07,29.93,29.93,1099901.0,28.7133,28.7228,28.5891,28.5891,1099901.0
2024-03-19 09:30:00,29.81,29.82,29.66,29.78,164909.0,28.4745,28.484,28.3312,28.4458,164909.0
2024-03-19 09:40:00,29.77,29.77,29.65,29.65,153581.0,28.4363,28.4363,28.3216,28.3216,153581.0
2024-03-19 09:50:00,29.65,29.68,29.56,29.6,139152.0,28.3216,28.3503,28.2357,28.2739,139152.0
2024-03-19 10:00:00,29.61,29.69,29.56,29.62,99138.0,28.2834,28.3598,28.2357,28.293,99138.0
2024-03-19 10:10:00,29.62,29.67,29.55,29.56,42735.0,28.293,28.3407,28.2261,28.2357,42735.0
2024-03-19 10:20:00,29.56,29.58,29.5,29.53,54065.0,28.2357,28.2548,28.1784,28.207,54065.0
2024-03-19 10:30:00,29.53,29.59,29.52,29.59,63039.0,28.207,28.2643,28.1975,28.2643,63039.0
2024-03-19 10:40:00,29.59,29.64,29.58,29.63,86024.0,28.2643,28.3121,28.2548,28.3025,86024.0
2024-03-19 10:50:00,29.63,29.63,29.55,29.55,54181.0,28.3025,28.3025,28.2261,28.2261,54181.0
2024-03-19 11:00:00,29.55,29.59,29.52,29.55,65933.0,28.2261,28.2643,28.1975,28.2261,65933.0
2024-03-19 11:10:00,29.55,29.6,29.55,29.59,38962.0,28.2261,28.2739,28.2261,28.2643,38962.0
2024-03-19 11:20:00,29.59,29.67,29.58,29.65,41331.0,28.2643,28.3407,28.2548,28.3216,41331.0
2024-03-19 11:30:00,29.66,29.74,29.64,29.74,53333.0,28.3312,28.4076,28.3121,28.4076,53333.0
2024-03-19 11:40:00,29.74,29.74,29.69,29.71,72121.0,28.4076,28.4076,28.3598,28.3789,72121.0
2024-03-19 11:50:00,29.71,29.72,29.66,29.66,33524.0,28.3789,28.3885,28.3312,28.3312,33524.0
2024-03-19 12:00:00,29.66,29.73,29.64,29.71,78305.0,28.3312,28.398,28.3121,28.3789,78305.0
2024-03-19 12:10:00,29.71,29.74,29.68,29.73,54422.0,28.3789,28.4076,28.3503,28.398,54422.0
2024-03-19 12:20:00,29.73,29.77,29.7,29.71,47600.0,28.398,28.4363,28.3694,28.3789,47600.0
2024-03-19 12:30:00,29.71,29.76,29.71,29.75,60334.0,28.3789,28.4267,28.3789,28.4172,60334.0
2024-03-19 12:40:00,29.75,29.78,29.71,29.71,51335.0,28.4172,28.4458,28.3789,28.3789,51335.0
2024-03-19 12:50:00,29.72,29.74,29.69,29.71,35435.0,28.3885,28.4076,28.3598,28.3789,35435.0
2024-03-19 13:00:00,29.72,29.76,29.69,29.71,99026.0,28.3885,28.4267,28.3598,28.3789,99026.0
2024-03-19 13:10:00,29.72,29.74,29.7,29.72,45258.0,28.3885,28.4076,28.3694,28.3885,45258.0
2024-03-19 13:20:00,29.72,29.73,29.69,29.71,47027.0,28.3885,28.398,28.3598,28.3789,47027.0
2024-03-19 13:30:00,29.72,29.73,29.69,29.7,60227.0,28.3885,28.398,28.3598,28.3694,60227.0
2024-03-19 13:40:00,29.7,29.74,29.7,29.73,66760.0,28.3694,28.4076,28.3694,28.398,66760.0
2024-03-19 13:50:00,29.73,29.73,29.69,29.7,47667.0,28.398,28.398,28.3598,28.3694,47667.0
2024-03-19 14:00:00,29.71,29.71,29.67,29.71,51067.0,28.3789,28.3789,28.3407,28.3789,51067.0
2024-03-19 14:10:00,29.71,29.73,29.69,29.71,64085.0,28.3789,28.398,28.3598,28.3789,64085.0
2024-03-19 14:20:00,29.71,29.71,29.67,29.69,56020.0,28.3789,28.3789,28.3407,28.3598,56020.0
2024-03-19 14:30:00,29.69,29.72,29.67,29.71,45696.0,28.3598,28.3885,28.3407,28.3789,45696.0
2024-03-19 14:40:00,29.72,29.72,29.68,29.7,43366.0,28.3885,28.3885,28.3503,28.3694,43366.0
2024-03-19 14:50:00,29.7,29.7,29.65,29.69,88264.0,28.3694,28.3694,28.3216,28.3598,88264.0
2024-03-19 15:00:00,29.7,29.71,29.68,29.69,59646.0,28.3694,28.3789,28.3503,28.3598,59646.0
2024-03-19 15:10:00,29.69,29.72,29.67,29.7,118846.0,28.3598,28.3885,28.3407,28.3694,118846.0
2024-03-19 15:20:00,29.7,29.73,29.67,29.73,115925.0,28.3694,28.398,28.3407,28.398,115925.0
2024-03-19 15:30:00,29.73,29.83,29.72,29.82,145836.0,28.398,28.4936,28.3885,28.484,145836.0
2024-03-19 15:40:00,29.81,29.85,29.78,29.83,260176.0,28.4745,28.5127,28.4458,28.4936,260176.0
2024-03-19 15:50:00,29.83,29.89,29.81,29.83,705641.0,28.4936,28.5509,28.4745,28.4936,705641.0
2024-03-20 09:30:00,29.7,29.77,29.64,29.74,155728.0,28.3694,28.4363,28.3121,28.4076,155728.0
2024-03-20 09:40:00,29.74,29.74,29.57,29.63,110277.0,28.4076,28.4076,28.2452,28.3025,110277.0
2024-03-20 09:50:00,29.63,29.66,29.58,29.64,79456.0,28.3025,28.3312,28.2548,28.3121,79456.0
2024-03-20 10:00:00,29.64,29.66,29.6,29.66,47150.0,28.3121,28.3312,28.2739,28.3312,47150.0
2024-03-20 10:10:00,29.66,29.66,29.6,29.63,59904.0,28.3312,28.3312,28.2739,28.3025,59904.0
2024-03-20 10:20:00,29.63,29.65,29.6,29.65,49657.0,28.3025,28.3216,28.2739,28.3216,49657.0
2024-03-20 10:30:00,29.64,29.66,29.61,29.66,47771.0,28.3121,28.3312,28.2834,28.3312,47771.0
2024-03-20 10:40:00,29.66,29.67,29.63,29.66,40822.0,28.3312,28.3407,28.3025,28.3312,40822.0
2024-03-20 10:50:00,29.66,29.66,29.61,29.62,58237.0,28.3312,28.3312,28.2834,28.293,58237.0
2024-03-20 11:00:00,29.63,29.63,29.56,29.62,131791.0,28.3025,28.3025,28.2357,28.293,131791.0
2024-03-20 11:10:00,29.62,29.62,29.55,29.55,41592.0,28.293,28.293,28.2261,28.2261,41592.0
2024-03-20 11:20:00,29.56,29.57,29.53,29.55,86023.0,28.2357,28.2452,28.207,28.2261,86023.0
2024-03-20 11:30:00,29.55,29.57,29.54,29.57,43438.0,28.2261,28.2452,28.2166,28.2452,43438.0
2024-03-20 11:40:00,29.57,29.59,29.56,29.58,53065.0,28.2452,28.2643,28.2357,28.2548,53065.0
2024-03-20 11:50:00,29.58,29.59,29.55,29.58,140078.0,28.2548,28.2643,28.2261,28.2548,140078.0
2024-03-20 12:00:00,29.58,29.59,29.55,29.56,37927.0,28.2548,28.2643,28.2261,28.2357,37927.0
2024-03-20 12:10:00,29.56,29.57,29.53,29.55,65300.0,28.2357,28.2452,28.207,28.2261,65300.0
2024-03-20 12:20:00,29.55,29.55,29.52,29.53,38450.0,28.2261,28.2261,28.1975,28.207,38450.0
2024-03-20 12:30:00,29.52,29.53,29.49,29.51,49955.0,28.1975,28.207,28.1688,28.1879,49955.0
2024-03-20 12:40:00,29.5,29.51,29.46,29.46,36170.0,28.1784,28.1879,28.1401,28.1401,36170.0
2024-03-20 12:50:00,29.46,29.46,29.43,29.44,71899.0,28.1401,28.1401,28.1115,28.121,71899.0
2024-03-20 13:00:00,29.44,29.45,29.41,29.41,54275.0,28.121,28.1306,28.0924,28.0924,54275.0
2024-03-20 13:10:00,29.41,29.46,29.41,29.45,77783.0,28.0924,28.1401,28.0924,28.1306,77783.0
2024-03-20 13:20:00,29.45,29.47,29.44,29.46,35930.0,28.1306,28.1497,28.121,28.1401,35930.0
2024-03-20 13:30:00,29.46,29.47,29.45,29.45,32411.0,28.1401,28.1497,28.1306,28.1306,32411.0
2024-03-20 13:40:00,29.45,29.47,29.43,29.44,47793.0,28.1306,28.1497,28.1115,28.121,47793.0
2024-03-20 13:50:00,29.44,29.48,29.43,29.47,56078.0,28.121,28.1592,28.1115,28.1497,56078.0
2024-03-20 14:00:00,29.47,29.59,29.46,29.5,93990.0,28.1497,28.2643,28.1401,28.1784,93990.0
2024-03-20 14:10:00,29.51,29.52,29.41,29.41,52392.0,28.1879,28.1975,28.0924,28.0924,52392.0
2024-03-20 14:20:00,29.41,29.42,29.37,29.41,101295.0,28.0924,28.1019,28.0542,28.0924,101295.0
2024-03-20 14:30:00,29.42,29.43,29.33,29.39,159292.0,28.1019,28.1115,28.016,28.0733,159292.0
2024-03-20 14:40:00,29.39,29.53,29.36,29.53,150780.0,28.0733,28.207,28.0446,28.207,150780.0
2024-03-20 14:50:00,29.52,29.56,29.49,29.53,176646.0,28.1975,28.2357,28.1688,28.207,176646.0
2024-03-20 15:00:00,29.53,29.6,29.49,29.59,73084.0,28.207,28.2739,28.1688,28.2643,73084.0
2024-03-20 15:10:00,29.59,29.62,29.55,29.61,119006.0,28.2643,28.293,28.2261,28.2834,119006.0
2024-03-20 15:20:00,29.61,29.67,29.6,29.66,80115.0,28.2834,28.3407,28.2739,28.3312,80115.0
2024-03-20 15:30:00,29.66,29.71,29.63,29.65,142761.0,28.3312,28.3789,28.3025,28.3216,142761.0
2024-03-20 15:40:00,29.65,29.66,29.61,29.64,173376.0,28.3216,28.3312,28.2834,28.3121,173376.0
2024-03-20 15:50:00,29.63,29.69,29.61,29.68,508130.0,28.3025,28.3598,28.2834,28.3503,508130.0
2024-03-21 09:30:00,29.85,29.9,29.7,29.87,189778.0,28.5127,28.5604,28.3694,28.5318,189778.0
2024-03-21 09:40:00,29.87,30.05,29.86,30.03,229333.0,28.5318,28.7037,28.5222,28.6846,229333.0
2024-03-21 09:50:00,30.04,30.11,30.02,30.09,120168.0,28.6942,28.761,28.6751,28.7419,120168.0
2024-03-21 10:00:00,30.09,30.2,30.0,30.01,128372.0,28.7419,28.847,28.656,28.6655,128372.0
2024-03-21 10:10:00,30.01,30.05,30.0,30.04,57568.0,28.6655,28.7037,28.656,28.6942,57568.0
2024-03-21 10:20:00,30.04,30.17,30.02,30.14,123425.0,28.6942,28.8183,28.6751,28.7897,123425.0
2024-03-21 10:30:00,30.14,30.25,30.11,30.19,145190.0,28.7897,28.8948,28.761,28.8374,145190.0
2024-03-21 10:40:00,30.19,30.25,30.18,30.23,100921.0,28.8374,28.8948,28.8279,28.8756,100921.0
2024-03-21 10:50:00,30.23,30.26,30.19,30.26,103021.0,28.8756,28.9043,28.8374,28.9043,103021.0
2024-03-21 11:00:00,30.26,30.26,30.1,30.16,96766.0,28.9043,28.9043,28.7515,28.8088,96766.0
2024-03-21 11:10:00,30.16,30.21,30.09,30.17,422578.0,28.8088,28.8565,28.7419,28.8183,422578.0
2024-03-21 11:20:00,30.17,30.21,30.16,30.21,50527.0,28.8183,28.8565,28.8088,28.8565,50527.0
2024-03-21 11:30:00,30.21,30.3,30.2,30.29,90034.0,28.8565,28.9425,28.847,28.933,90034.0
2024-03-21 11:40:00,30.29,30.33,30.27,30.27,67329.0,28.933,28.9712,28.9139,28.9139,67329.0
2024-03-21 11:50:00,30.28,30.35,30.27,30.35,92128.0,28.9234,28.9903,28.9139,28.9903,92128.0
2024-03-21 12:00:00,30.35,30.39,30.34,30.36,61409.0,28.9903,29.0285,28.9807,28.9998,61409.0
2024-03-21 12:10:00,30.35,30.38,30.33,30.36,48370.0,28.9903,29.0189,28.9712,28.9998,48370.0
2024-03-21 12:20:00,30.36,30.37,30.33,30.33,50732.0,28.9998,29.0094,28.9712,28.9712,50732.0
2024-03-21 12:30:00,30.34,30.34,30.3,30.33,85795.0,28.9807,28.9807,28.9425,28.9712,85795.0
2024-03-21 12:40:00,30.33,30.34,30.24,30.29,61164.0,28.9712,28.9807,28.8852,28.933,61164.0
2024-03-21 12:50:00,30.29,30.31,30.16,30.2,129460.0,28.933,28.9521,28.8088,28.847,129460.0
2024-03-21 13:00:00,30.2,30.21,30.15,30.18,55735.0,28.847,28.8565,28.7992,28.8279,55735.0
2024-03-21 13:10:00,30.18,30.2,30.16,30.19,32865.0,28.8279,28.847,28.8088,28.8374,32865.0
2024-03-21 13:20:00,30.19,30.2,30.15,30.19,69829.0,28.8374,28.847,28.7992,28.8374,69829.0
2024-03-21 13:30:00,30.18,30.18,30.12,30.14,43194.0,28.8279,28.8279,28.7706,28.7897,43194.0
2024-03-21 13:40:00,30.14,30.15,30.09,30.1,53716.0,28.7897,28.7992,28.7419,28.7515,53716.0
2024-03-21 13:50:00,30.1,30.11,30.04,30.07,76573.0,28.7515,28.761,28.6942,28.7228,76573.0
2024-03-21 14:00:00,30.07,30.07,30.03,30.05,61708.0,28.7228,28.7228,28.6846,28.7037,61708.0
2024-03-21 14:10:00,30.06,30.1,30.05,30.07,51108.0,28.7133,28.7515,28.7037,28.7228,51108.0
2024-03-21 14:20:00,30.07,30.08,30.05,30.05,43295.0,28.7228,28.7324,28.7037,28.7037,43295.0
2024-03-21 14:30:00,30.05,30.06,29.98,30.01,80410.0,28.7037,28.7133,28.6368,28.6655,80410.0
2024-03-21 14:40:00,30.01,30.04,29.99,30.02,74256.0,28.6655,28.6942,28.6464,28.6751,74256.0
2024-03-21 14:50:00,30.02,30.05,30.0,30.0,50055.0,28.6751,28.7037,28.656,28.656,50055.0
2024-03-21 15:00:00,30.01,30.05,29.98,30.04,80707.0,28.6655,28.7037,28.6368,28.6942,80707.0
2024-03-21 15:10:00,30.03,30.11,30.02,30.11,113668.0,28.6846,28.761,28.6751,28.761,113668.0
2024-03-21 15:20:00,30.1,30.14,30.1,30.12,101905.0,28.7515,28.7897,28.7515,28.7706,101905.0
2024-03-21 15:30:00,30.11,30.2,30.08,30.14,314744.0,28.761,28.847,28.7324,28.7897,314744.0
2024-03-21 15:40:00,30.14,30.17,30.11,30.12,187807.0,28.7897,28.8183,28.761,28.7706,187807.0
2024-03-21 15:50:00,30.13,30.15,30.05,30.08,674889.0,28.7801,28.7992,28.7037,28.7324,674889.0
2024-03-22 09:30:00,30.11,30.24,30.02,30.21,133346.0,28.761,28.8852,28.6751,28.8565,133346.0
2024-03-22 09:40:00,30.21,30.22,30.08,30.13,143111.0,28.8565,28.8661,28.7324,28.7801,143111.0
2024-03-22 09:50:00,30.14,30.22,30.12,30.19,101171.0,28.7897,28.8661,28.7706,28.8374,101171.0
2024-03-22 10:00:00,30.2,30.24,30.13,30.14,107419.0,28.847,28.8852,28.7801,28.7897,107419.0
2024-03-22 10:10:00,30.14,30.15,30.05,30.12,84525.0,28.7897,28.7992,28.7037,28.7706,84525.0
2024-03-22 10:20:00,30.12,30.14,30.08,30.1,59971.0,28.7706,28.7897,28.7324,28.7515,59971.0
2024-03-22 10:30:00,30.11,30.14,30.09,30.13,64160.0,28.761,28.7897,28.7419,28.7801,64160.0
2024-03-22 10:40:00,30.13,30.14,30.08,30.11,59691.0,28.7801,28.7897,28.7324,28.761,59691.0
2024-03-22 10:50:00,30.11,30.13,30.07,30.12,57798.0,28.761,28.7801,28.7228,28.7706,57798.0
2024-03-22 11:00:00,30.12,30.15,30.09,30.1,69733.0,28.7706,28.7992,28.7419,28.7515,69733.0
2024-03-22 11:10:00,30.09,30.14,30.09,30.14,71285.0,28.7419,28.7897,28.7419,28.7897,71285.0
2024-03-22 11:20:00,30.14,30.14,30.11,30.12,39514.0,28.7897,28.7897,28.761,28.7706,39514.0
2024-03-22 11:30:00,30.12,30.16,30.1,30.1,63854.0,28.7706,28.8088,28.7515,28.7515,63854.0
2024-03-22 11:40:00,30.11,30.12,30.04,30.05,80939.0,28.761,28.7706,28.6942,28.7037,80939.0
2024-03-22 11:50:00,30.04,30.1,30.03,30.06,73574.0,28.6942,28.7515,28.6846,28.7133,73574.0
2024-03-22 12:00:00,30.06,30.11,30.05,30.09,48998.0,28.7133,28.761,28.7037,28.7419,48998.0
2024-03-22 12:10:00,30.09,30.12,30.07,30.08,41813.0,28.7419,28.7706,28.7228,28.7324,41813.0
2024-03-22 12:20:00,30.08,30.09,30.05,30.07,29053.0,28.7324,28.7419,28.7037,28.7228,29053.0
2024-03-22 12:30:00,30.07,30.08,30.04,30.06,43675.0,28.7228,28.7324,28.6942,28.7133,43675.0
2024-03-22 12:40:00,30.07,30.08,30.04,30.04,35473.0,28.7228,28.7324,28.6942,28.6942,35473.0
2024-03-22 12:50:00,30.05,30.07,30.02,30.02,62246.0,28.7037,28.7228,28.6751,28.6751,62246.0
2024-03-22 13:00:00,30.02,30.05,30.01,30.04,56728.0,28.6751,28.7037,28.6655,28.6942,56728.0
2024-03-22 13:10:00,30.04,30.05,30.01,30.02,54518.0,28.6942,28.7037,28.6655,28.6751,54518.0
2024-03-22 13:20:00,30.01,30.03,30.0,30.01,42476.0,28.6655,28.6846,28.656,28.6655,42476.0
2024-03-22 13:30:00,30.0,30.01,29.98,29.98,47434.0,28.656,28.6655,28.6368,28.6368,47434.0
2024-03-22 13:40:00,29.98,30.02,29.97,30.01,52809.0,28.6368,28.6751,28.6273,28.6655,52809.0
2024-03-22 13:50:00,30.01,30.01,29.98,30.0,40780.0,28.6655,28.6655,28.6368,28.656,40780.0
2024-03-22 14:00:00,29.99,30.0,29.98,30.0,28794.0,28.6464,28.656,28.6368,28.656,28794.0
2024-03-22 14:10:00,30.0,30.0,29.97,30.0,49272.0,28.656,28.656,28.6273,28.656,49272.0
2024-03-22 14:20:00,30.0,30.0,29.96,30.0,43364.0,28.656,28.656,28.6177,28.656,43364.0
2024-03-22 14:30:00,29.99,30.0,29.95,29.97,50065.0,28.6464,28.656,28.6082,28.6273,50065.0
2024-03-22 14:40:00,29.97,30.01,29.95,30.01,96257.0,28.6273,28.6655,28.6082,28.6655,96257.0
2024-03-22 14:50:00,30.01,30.03,29.98,30.02,70405.0,28.6655,28.6846,28.6368,28.6751,70405.0
2024-03-22 15:00:00,30.01,30.03,30.0,30.02,73715.0,28.6655,28.6846,28.656,28.6751,73715.0
2024-03-22 15:10:00,30.01,30.02,29.97,30.0,64714.0,28.6655,28.6751,28.6273,28.656,64714.0
2024-03-22 15:20:00,29.99,30.03,29.99,30.02,58619.0,28.6464,28.6846,28.6464,28.6751,58619.0
2024-03-22 15:30:00,30.02,30.06,29.99,30.05,161766.0,28.6751,28.7133,28.6464,28.7037,161766.0
2024-03-22 15:40:00,30.05,30.09,30.03,30.08,221821.0,28.7037,28.7419,28.6846,28.7324,221821.0
2024-03-22 15:50:00,30.08,30.12,30.05,30.05,597811.0,28.7324,28.7706,28.7037,28.7037,597811.0
2024-03-25 09:30:00,29.89,30.06,29.83,29.99,240320.0,28.5509,28.7133,28.4936,28.6464,240320.0
2024-03-25 09:40:00,29.99,30.05,29.96,29.98,158958.0,28.6464,28.7037,28.6177,28.6368,158958.0
2024-03-25 09:50:00,29.98,30.0,29.9,29.95,100001.0,28.6368,28.656,28.5604,28.6082,100001.0
2024-03-25 10:00:00,29.95,29.96,29.86,29.94,211530.0,28.6082,28.6177,28.5222,28.5986,211530.0
2024-03-25 10:10:00,29.94,30.01,29.92,29.98,144399.0,28.5986,28.6655,28.5795,28.6368,144399.0
2024-03-25 10:20:00,29.98,30.02,29.95,29.96,231074.0,28.6368,28.6751,28.6082,28.6177,231074.0
2024-03-25 10:30:00,29.96,29.97,29.88,29.89,91504.0,28.6177,28.6273,28.5413,28.5509,91504.0
2024-03-25 10:40:00,29.88,29.94,29.86,29.94,177782.0,28.5413,28.5986,28.5222,28.5986,177782.0
2024-03-25 10:50:00,29.94,30.03,29.92,29.98,193777.0,28.5986,28.6846,28.5795,28.6368,193777.0
2024-03-25 11:00:00,29.98,29.99,29.92,29.96,83617.0,28.6368,28.6464,28.5795,28.6177,83617.0
2024-03-25 11:10:00,29.96,29.99,29.93,29.98,132932.0,28.6177,28.6464,28.5891,28.6368,132932.0
2024-03-25 11:20:00,29.98,30.02,29.97,29.98,153206.0,28.6368,28.6751,28.6273,28.6368,153206.0
2024-03-25 11:30:00,29.97,29.99,29.95,29.96,94255.0,28.6273,28.6464,28.6082,28.6177,94255.0
2024-03-25 11:40:00,29.97,30.02,29.96,29.98,70851.0,28.6273,28.6751,28.6177,28.6368,70851.0
2024-03-25 11:50:00,29.98,29.99,29.95,29.98,76242.0,28.6368,28.6464,28.6082,28.6368,76242.0
2024-03-25 12:00:00,29.98,29.99,29.96,29.99,57412.0,28.6368,28.6464,28.6177,28.6464,57412.0
2024-03-25 12:10:00,29.99,30.01,29.98,30.0,59904.0,28.6464,28.6655,28.6368,28.656,59904.0
2024-03-25 12:20:00,30.01,30.03,30.0,30.01,40957.0,28.6655,28.6846,28.656,28.6655,40957.0
2024-03-25 12:30:00,30.02,30.02,29.99,30.01,32125.0,28.6751,28.6751,28.6464,28.6655,32125.0
2024-03-25 12:40:00,30.0,30.02,29.98,30.0,66452.0,28.656,28.6751,28.6368,28.656,66452.0
2024-03-25 12:50:00,30.01,30.01,29.94,29.98,222500.0,28.6655,28.6655,28.5986,28.6368,222500.0
2024-03-25 13:00:00,29.98,29.99,29.95,29.95,27532.0,28.6368,28.6464,28.6082,28.6082,27532.0
2024-03-25 13:10:00,29.95,29.97,29.94,29.95,66977.0,28.6082,28.6273,28.5986,28.6082,66977.0
2024-03-25 13:20:00,29.95,29.96,29.9,29.9,24288.0,28.6082,28.6177,28.5604,28.5604,24288.0
2024-03-25 13:30:00,29.91,29.95,29.88,29.93,123547.0,28.57,28.6082,28.5413,28.5891,123547.0
2024-03-25 13:40:00,29.93,29.94,29.89,29.91,57804.0,28.5891,28.5986,28.5509,28.57,57804.0
2024-03-25 13:50:00,29.92,29.92,29.89,29.92,48172.0,28.5795,28.5795,28.5509,28.5795,48172.0
2024-03-25 14:00:00,29.92,29.94,29.88,29.94,298718.0,28.5795,28.5986,28.5413,28.5986,298718.0
2024-03-25 14:10:00,29.93,29.97,29.93,29.96,92641.0,28.5891,28.6273,28.5891,28.6177,92641.0
2024-03-25 14:20:00,29.96,29.97,29.94,29.96,79222.0,28.6177,28.6273,28.5986,28.6177,79222.0
2024-03-25 14:30:00,29.96,29.97,29.94,29.96,46899.0,28.6177,28.6273,28.5986,28.6177,46899.0
2024-03-25 14:40:00,29.96,29.97,29.94,29.95,30069.0,28.6177,28.6273,28.5986,28.6082,30069.0
2024-03-25 14:50:00,29.95,29.97,29.95,29.95,52985.0,28.6082,28.6273,28.6082,28.6082,52985.0
2024-03-25 15:00:00,29.96,29.96,29.88,29.89,277747.0,28.6177,28.6177,28.5413,28.5509,277747.0
2024-03-25 15:10:00,29.89,29.9,29.81,29.82,89507.0,28.5509,28.5604,28.4745,28.484,89507.0
2024-03-25 15:20:00,29.83,29.93,29.81,29.9,238673.0,28.4936,28.5891,28.4745,28.5604,238673.0
2024-03-25 15:30:00,29.91,29.94,29.9,29.93,97172.0,28.57,28.5986,28.5604,28.5891,97172.0
2024-03-25 15:40:00,29.93,29.95,29.92,29.94,138934.0,28.5891,28.6082,28.5795,28.5986,138934.0
2024-03-25 15:50:00,29.93,29.94,29.85,29.88,822277.0,28.5891,28.5986,28.5127,28.5413,822277.0
2024-03-26 09:30:00,30.05,30.14,29.99,30.04,187246.0,28.7037,28.7897,28.6464,28.6942,187246.0
2024-03-26 09:40:00,30.05,30.11,30.0,30.11,95707.0,28.7037,28.761,28.656,28.761,95707.0
2024-03-26 09:50:00,30.11,30.12,30.08,30.09,44744.0,28.761,28.7706,28.7324,28.7419,44744.0
2024-03-26 10:00:00,30.1,30.11,30.04,30.06,58998.0,28.7515,28.761,28.6942,28.7133,58998.0
2024-03-26 10:10:00,30.07,30.12,30.06,30.08,51759.0,28.7228,28.7706,28.7133,28.7324,51759.0
2024-03-26 10:20:00,30.08,30.1,30.05,30.09,75360.0,28.7324,28.7515,28.7037,28.7419,75360.0
2024-03-26 10:30:00,30.09,30.12,30.05,30.1,110438.0,28.7419,28.7706,28.7037,28.7515,110438.0
2024-03-26 10:40:00,30.1,30.11,30.06,30.07,75082.0,28.7515,28.761,28.7133,28.7228,75082.0
2024-03-26 10:50:00,30.08,30.09,30.05,30.07,100974.0,28.7324,28.7419,28.7037,28.7228,100974.0
2024-03-26 11:00:00,30.07,30.1,30.04,30.08,76235.0,28.7228,28.7515,28.6942,28.7324,76235.0
2024-03-26 11:10:00,30.09,30.14,30.07,30.14,76807.0,28.7419,28.7897,28.7228,28.7897,76807.0
2024-03-26 11:20:00,30.13,30.14,30.09,30.09,52656.0,28.7801,28.7897,28.7419,28.7419,52656.0
2024-03-26 11:30:00,30.09,30.12,30.06,30.07,57613.0,28.7419,28.7706,28.7133,28.7228,57613.0
2024-03-26 11:40:00,30.07,30.13,30.06,30.13,84698.0,28.7228,28.7801,28.7133,28.7801,84698.0
2024-03-26 11:50:00,30.13,30.14,30.08,30.12,111436.0,28.7801,28.7897,28.7324,28.7706,111436.0
2024-03-26 12:00:00,30.12,30.12,30.06,30.08,56906.0,28.7706,28.7706,28.7133,28.7324,56906.0
2024-03-26 12:10:00,30.08,30.1,30.05,30.05,68112.0,28.7324,28.7515,28.7037,28.7037,68112.0
2024-03-26 12:20:00,30.05,30.09,30.05,30.07,49597.0,28.7037,28.7419,28.7037,28.7228,49597.0
2024-03-26 12:30:00,30.07,30.07,30.01,30.03,62286.0,28.7228,28.7228,28.6655,28.6846,62286.0
2024-03-26 12:40:00,30.03,30.06,30.02,30.04,41658.0,28.6846,28.7133,28.6751,28.6942,41658.0
2024-03-26 12:50:00,30.03,30.05,30.02,30.04,54229.0,28.6846,28.7037,28.6751,28.6942,54229.0
2024-03-26 13:00:00,30.04,30.06,30.03,30.04,46090.0,28.6942,28.7133,28.6846,28.6942,46090.0
2024-03-26 13:10:00,30.04,30.06,30.04,30.04,35058.0,28.6942,28.7133,28.6942,28.6942,35058.0
2024-03-26 13:20:00,30.05,30.05,30.02,30.05,63911.0,28.7037,28.7037,28.6751,28.7037,63911.0
2024-03-26 13:30:00,30.05,30.06,30.03,30.03,70263.0,28.7037,28.7133,28.6846,28.6846,70263.0
2024-03-26 13:40:00,30.04,30.04,29.98,30.0,106204.0,28.6942,28.6942,28.6368,28.656,106204.0
2024-03-26 13:50:00,30.0,30.03,29.99,30.02,58258.0,28.656,28.6846,28.6464,28.6751,58258.0
2024-03-26 14:00:00,30.02,30.05,30.0,30.04,69874.0,28.6751,28.7037,28.656,28.6942,69874.0
2024-03-26 14:10:00,30.04,30.07,30.03,30.07,41257.0,28.6942,28.7228,28.6846,28.7228,41257.0
2024-03-26 14:20:00,30.07,30.09,30.05,30.08,52824.0,28.7228,28.7419,28.7037,28.7324,52824.0
2024-03-26 14:30:00,30.08,30.08,30.04,30.05,59982.0,28.7324,28.7324,28.6942,28.7037,59982.0
2024-03-26 14:40:00,30.05,30.08,30.05,30.07,59149.0,28.7037,28.7324,28.7037,28.7228,59149.0
2024-03-26 14:50:00,30.07,30.08,30.04,30.05,54803.0,28.7228,28.7324,28.6942,28.7037,54803.0
2024-03-26 15:00:00,30.05,30.06,30.03,30.05,117713.0,28.7037,28.7133,28.6846,28.7037,117713.0
2024-03-26 15:10:00,30.05,30.05,30.03,30.04,116953.0,28.7037,28.7037,28.6846,28.6942,116953.0
2024-03-26 15:20:00,30.04,30.06,30.02,30.04,109486.0,28.6942,28.7133,28.6751,28.6942,109486.0
2024-03-26 15:30:00,30.04,30.07,30.03,30.04,152121.0,28.6942,28.7228,28.6846,28.6942,152121.0
2024-03-26 15:40:00,30.04,30.05,30.03,30.03,107557.0,28.6942,28.7037,28.6846,28.6846,107557.0
2024-03-26 15:50:00,30.04,30.05,30.0,30.01,997186.0,28.6942,28.7037,28.656,28.6655,997186.0
2024-03-27 09:30:00,30.19,30.2,29.92,30.08,258576.0,28.8374,28.847,28.5795,28.7324,258576.0
2024-03-27 09:40:00,30.08,30.14,30.03,30.08,95210.0,28.7324,28.7897,28.6846,28.7324,95210.0
2024-03-27 09:50:00,30.09,30.11,30.04,30.09,206065.0,28.7419,28.761,28.6942,28.7419,206065.0
2024-03-27 10:00:00,30.08,30.1,30.0,30.1,105249.0,28.7324,28.7515,28.656,28.7515,105249.0
2024-03-27 10:10:00,30.1,30.14,30.08,30.08,66772.0,28.7515,28.7897,28.7324,28.7324,66772.0
2024-03-27 10:20:00,30.09,30.1,30.03,30.05,108360.0,28.7419,28.7515,28.6846,28.7037,108360.0
2024-03-27 10:30:00,30.05,30.1,30.05,30.09,91838.0,28.7037,28.7515,28.7037,28.7419,91838.0
2024-03-27 10:40:00,30.08,30.14,30.07,30.1,138148.0,28.7324,28.7897,28.7228,28.7515,138148.0
2024-03-27 10:50:00,30.1,30.11,30.06,30.08,96481.0,28.7515,28.761,28.7133,28.7324,96481.0
2024-03-27 11:00:00,30.08,30.11,30.05,30.07,99050.0,28.7324,28.761,28.7037,28.7228,99050.0
2024-03-27 11:10:00,30.06,30.07,29.99,30.0,174800.0,28.7133,28.7228,28.6464,28.656,174800.0
2024-03-27 11:20:00,29.99,30.0,29.95,30.0,77059.0,28.6464,28.656,28.6082,28.656,77059.0
2024-03-27 11:30:00,29.99,30.02,29.98,29.98,73510.0,28.6464,28.6751,28.6368,28.6368,73510.0
2024-03-27 11:40:00,29.99,30.0,29.95,29.97,66338.0,28.6464,28.656,28.6082,28.6273,66338.0
2024-03-27 11:50:00,29.97,29.98,29.89,29.9,74076.0,28.6273,28.6368,28.5509,28.5604,74076.0
2024-03-27 12:00:00,29.9,29.91,29.87,29.88,80932.0,28.5604,28.57,28.5318,28.5413,80932.0
2024-03-27 12:10:00,29.88,29.89,29.82,29.85,62464.0,28.5413,28.5509,28.484,28.5127,62464.0
2024-03-27 12:20:00,29.85,29.85,29.82,29.85,66045.0,28.5127,28.5127,28.484,28.5127,66045.0
2024-03-27 12:30:00,29.85,29.87,29.82,29.84,53978.0,28.5127,28.5318,28.484,28.5031,53978.0
2024-03-27 12:40:00,29.84,29.86,29.79,29.8,73617.0,28.5031,28.5222,28.4554,28.4649,73617.0
2024-03-27 12:50:00,29.8,29.82,29.77,29.79,71458.0,28.4649,28.484,28.4363,28.4554,71458.0
2024-03-27 13:00:00,29.79,29.81,29.77,29.77,54075.0,28.4554,28.4745,28.4363,28.4363,54075.0
2024-03-27 13:10:00,29.77,29.78,29.75,29.77,44516.0,28.4363,28.4458,28.4172,28.4363,44516.0
2024-03-27 13:20:00,29.77,29.79,29.77,29.79,57512.0,28.4363,28.4554,28.4363,28.4554,57512.0
2024-03-27 13:30:00,29.8,29.8,29.75,29.75,83327.0,28.4649,28.4649,28.4172,28.4172,83327.0
2024-03-27 13:40:00,29.75,29.8,29.72,29.75,96742.0,28.4172,28.4649,28.3885,28.4172,96742.0
2024-03-27 13:50:00,29.76,29.78,29.75,29.78,70193.0,28.4267,28.4458,28.4172,28.4458,70193.0
2024-03-27 14:00:00,29.78,29.81,29.77,29.79,91053.0,28.4458,28.4745,28.4363,28.4554,91053.0
2024-03-27 14:10:00,29.78,29.85,29.76,29.84,224596.0,28.4458,28.5127,28.4267,28.5031,224596.0
2024-03-27 14:20:00,29.83,29.89,29.82,29.89,53043.0,28.4936,28.5509,28.484,28.5509,53043.0
2024-03-27 14:30:00,29.89,29.89,29.85,29.88,72487.0,28.5509,28.5509,28.5127,28.5413,72487.0
2024-03-27 14:40:00,29.88,29.89,29.85,29.88,77998.0,28.5413,28.5509,28.5127,28.5413,77998.0
2024-03-27 14:50:00,29.87,29.98,29.86,29.94,216317.0,28.5318,28.6368,28.5222,28.5986,216317.0
2024-03-27 15:00:00,29.94,29.97,29.91,29.96,84853.0,28.5986,28.6273,28.57,28.6177,84853.0
2024-03-27 15:10:00,29.96,29.96,29.92,29.93,86169.0,28.6177,28.6177,28.5795,28.5891,86169.0
2024-03-27 15:20:00,29.94,30.0,29.93,30.0,101001.0,28.5986,28.656,28.5891,28.656,101001.0
2024-03-27 15:30:00,30.0,30.07,29.98,30.07,120989.0,28.656,28.7228,28.6368,28.7228,120989.0
2024-03-27 15:40:00,30.06,30.1,30.05,30.08,266593.0,28.7133,28.7515,28.7037,28.7324,266593.0
2024-03-27 15:50:00,30.08,30.15,30.07,30.14,775097.0,28.7324,28.7992,28.7228,28.7897,775097.0
2024-03-28 09:30:00,30.12,30.33,30.12,30.32,294202.0,28.7706,28.9712,28.7706,28.9616,294202.0
2024-03-28 09:40:00,30.31,30.36,30.25,30.28,73884.0,28.9521,28.9998,28.8948,28.9234,73884.0
2024-03-28 09:50:00,30.28,30.3,30.23,30.28,53112.0,28.9234,28.9425,28.8756,28.9234,53112.0
2024-03-28 10:00:00,30.28,30.31,30.2,30.2,78854.0,28.9234,28.9521,28.847,28.847,78854.0
2024-03-28 10:10:00,30.21,30.21,30.09,30.11,51115.0,28.8565,28.8565,28.7419,28.761,51115.0
2024-03-28 10:20:00,30.11,30.11,30.02,30.05,94505.0,28.761,28.761,28.6751,28.7037,94505.0
2024-03-28 10:30:00,30.05,30.14,30.02,30.13,96082.0,28.7037,28.7897,28.6751,28.7801,96082.0
2024-03-28 10:40:00,30.13,30.15,30.07,30.12,92620.0,28.7801,28.7992,28.7228,28.7706,92620.0
2024-03-28 10:50:00,30.13,30.15,30.1,30.13,77284.0,28.7801,28.7992,28.7515,28.7801,77284.0
2024-03-28 11:00:00,30.13,30.17,30.12,30.13,47024.0,28.7801,28.8183,28.7706,28.7801,47024.0
2024-03-28 11:10:00,30.13,30.17,30.12,30.15,80176.0,28.7801,28.8183,28.7706,28.7992,80176.0
2024-03-28 11:20:00,30.15,30.19,30.13,30.19,48781.0,28.7992,28.8374,28.7801,28.8374,48781.0
2024-03-28 11:30:00,30.19,30.21,30.18,30.21,53359.0,28.8374,28.8565,28.8279,28.8565,53359.0
2024-03-28 11:40:00,30.21,30.25,30.2,30.24,66712.0,28.8565,28.8948,28.847,28.8852,66712.0
2024-03-28 11:50:00,30.24,30.24,30.17,30.18,119605.0,28.8852,28.8852,28.8183,28.8279,119605.0
2024-03-28 12:00:00,30.18,30.22,30.16,30.2,59454.0,28.8279,28.8661,28.8088,28.847,59454.0
2024-03-28 12:10:00,30.2,30.2,30.18,30.2,39280.0,28.847,28.847,28.8279,28.847,39280.0
2024-03-28 12:20:00,30.2,30.28,30.2,30.28,134613.0,28.847,28.9234,28.847,28.9234,134613.0
2024-03-28 12:30:00,30.28,30.28,30.24,30.25,35958.0,28.9234,28.9234,28.8852,28.8948,35958.0
2024-03-28 12:40:00,30.24,30.28,30.23,30.24,44225.0,28.8852,28.9234,28.8756,28.8852,44225.0
2024-03-28 12:50:00,30.25,30.27,30.24,30.27,39950.0,28.8948,28.9139,28.8852,28.9139,39950.0
2024-03-28 13:00:00,30.27,30.29,30.25,30.25,55646.0,28.9139,28.933,28.8948,28.8948,55646.0
2024-03-28 13:10:00,30.25,30.26,30.23,30.23,51199.0,28.8948,28.9043,28.8756,28.8756,51199.0
2024-03-28 13:20:00,30.23,30.24,30.2,30.24,37503.0,28.8756,28.8852,28.847,28.8852,37503.0
2024-03-28 13:30:00,30.24,30.27,30.22,30.26,71625.0,28.8852,28.9139,28.8661,28.9043,71625.0
2024-03-28 13:40:00,30.25,30.3,30.24,30.3,55109.0,28.8948,28.9425,28.8852,28.9425,55109.0
2024-03-28 13:50:00,30.3,30.32,30.28,30.32,60623.0,28.9425,28.9616,28.9234,28.9616,60623.0
2024-03-28 14:00:00,30.32,30.33,30.24,30.29,88776.0,28.9616,28.9712,28.8852,28.933,88776.0
2024-03-28 14:10:00,30.29,30.32,30.27,30.27,55560.0,28.933,28.9616,28.9139,28.9139,55560.0
2024-03-28 14:20:00,30.28,30.3,30.27,30.29,54541.0,28.9234,28.9425,28.9139,28.933,54541.0
2024-03-28 14:30:00,30.29,30.31,30.27,30.3,31846.0,28.933,28.9521,28.9139,28.9425,31846.0
2024-03-28 14:40:00,30.3,30.31,30.25,30.28,52940.0,28.9425,28.9521,28.8948,28.9234,52940.0
2024-03-28 14:50:00,30.28,30.32,30.27,30.3,61926.0,28.9234,28.9616,28.9139,28.9425,61926.0
2024-03-28 15:00:00,30.3,30.32,30.26,30.32,58466.0,28.9425,28.9616,28.9043,28.9616,58466.0
2024-03-28 15:10:00,30.32,30.32,30.28,30.3,63111.0,28.9616,28.9616,28.9234,28.9425,63111.0
2024-03-28 15:20:00,30.3,30.35,30.29,30.34,70433.0,28.9425,28.9903,28.933,28.9807,70433.0
2024-03-28 15:30:00,30.34,30.37,30.28,30.28,111082.0,28.9807,29.0094,28.9234,28.9234,111082.0
2024-03-28 15:40:00,30.29,30.31,30.21,30.21,171277.0,28.933,28.9521,28.8565,28.8565,171277.0
2024-03-28 15:50:00,30.21,30.29,30.17,30.22,780381.0,28.8565,28.933,28.8183,28.8661,780381.0
2024-04-01 09:30:00,30.25,30.42,30.22,30.39,184241.0,28.8948,29.0571,28.8661,29.0285,184241.0
2024-04-01 09:40:00,30.39,30.44,30.34,30.42,80206.0,29.0285,29.0762,28.9807,29.0571,80206.0
2024-04-01 09:50:00,30.43,30.55,30.43,30.49,72690.0,29.0667,29.1813,29.0667,29.124,72690.0
2024-04-01 10:00:00,30.49,30.54,30.44,30.46,83168.0,29.124,29.1718,29.0762,29.0953,83168.0
2024-04-01 10:10:00,30.46,30.56,30.46,30.51,103050.0,29.0953,29.1909,29.0953,29.1431,103050.0
2024-04-01 10:20:00,30.5,30.53,30.49,30.53,62297.0,29.1335,29.1622,29.124,29.1622,62297.0
2024-04-01 10:30:00,30.53,30.53,30.44,30.46,57312.0,29.1622,29.1622,29.0762,29.0953,57312.0
2024-04-01 10:40:00,30.46,30.49,30.43,30.45,52092.0,29.0953,29.124,29.0667,29.0858,52092.0
2024-04-01 10:50:00,30.45,30.49,30.43,30.48,41274.0,29.0858,29.124,29.0667,29.1144,41274.0
2024-04-01 11:00:00,30.48,30.49,30.4,30.41,45353.0,29.1144,29.124,29.038,29.0476,45353.0
2024-04-01 11:10:00,30.41,30.41,30.33,30.36,70698.0,29.0476,29.0476,28.9712,28.9998,70698.0
2024-04-01 11:20:00,30.35,30.38,30.32,30.36,60411.0,28.9903,29.0189,28.9616,28.9998,60411.0
2024-04-01 11:30:00,30.35,30.37,30.31,30.32,40974.0,28.9903,29.0094,28.9521,28.9616,40974.0
2024-04-01 11:40:00,30.33,30.34,30.32,30.33,18798.0,28.9712,28.9807,28.9616,28.9712,18798.0
2024-04-01 11:50:00,30.33,30.35,30.32,30.33,48102.0,28.9712,28.9903,28.9616,28.9712,48102.0
2024-04-01 12:00:00,30.34,30.38,30.33,30.37,32787.0,28.9807,29.0189,28.9712,29.0094,32787.0
2024-04-01 12:10:00,30.37,30.41,30.37,30.4,35451.0,29.0094,29.0476,29.0094,29.038,35451.0
2024-04-01 12:20:00,30.4,30.41,30.38,30.41,42991.0,29.038,29.0476,29.0189,29.0476,42991.0
2024-04-01 12:30:00,30.41,30.44,30.4,30.43,39026.0,29.0476,29.0762,29.038,29.0667,39026.0
2024-04-01 12:40:00,30.43,30.43,30.41,30.42,33210.0,29.0667,29.0667,29.0476,29.0571,33210.0
2024-04-01 12:50:00,30.42,30.42,30.38,30.4,24942.0,29.0571,29.0571,29.0189,29.038,24942.0
2024-04-01 13:00:00,30.4,30.42,30.38,30.38,39403.0,29.038,29.0571,29.0189,29.0189,39403.0
2024-04-01 13:10:00,30.39,30.41,30.38,30.39,35880.0,29.0285,29.0476,29.0189,29.0285,35880.0
2024-04-01 13:20:00,30.39,30.41,30.36,30.39,67749.0,29.0285,29.0476,28.9998,29.0285,67749.0
2024-04-01 13:30:00,30.39,30.4,30.37,30.4,25268.0,29.0285,29.038,29.0094,29.038,25268.0
2024-04-01 13:40:00,30.4,30.41,30.38,30.39,48628.0,29.038,29.0476,29.0189,29.0285,48628.0
2024-04-01 13:50:00,30.4,30.4,30.35,30.39,89268.0,29.038,29.038,28.9903,29.0285,89268.0
2024-04-01 14:00:00,30.39,30.4,30.37,30.38,44347.0,29.0285,29.038,29.0094,29.0189,44347.0
2024-04-01 14:10:00,30.38,30.38,30.36,30.37,22837.0,29.0189,29.0189,28.9998,29.0094,22837.0
2024-04-01 14:20:00,30.37,30.38,30.35,30.36,31904.0,29.0094,29.0189,28.9903,28.9998,31904.0
2024-04-01 14:30:00,30.36,30.4,30.34,30.4,52760.0,28.9998,29.038,28.9807,29.038,52760.0
2024-04-01 14:40:00,30.4,30.4,30.36,30.37,44511.0,29.038,29.038,28.9998,29.0094,44511.0
2024-04-01 14:50:00,30.37,30.4,30.36,30.38,77405.0,29.0094,29.038,28.9998,29.0189,77405.0
2024-04-01 15:00:00,30.38,30.4,30.36,30.37,47266.0,29.0189,29.038,28.9998,29.0094,47266.0
2024-04-01 15:10:00,30.37,30.37,30.32,30.34,34391.0,29.0094,29.0094,28.9616,28.9807,34391.0
2024-04-01 15:20:00,30.34,30.37,30.33,30.36,57518.0,28.9807,29.0094,28.9712,28.9998,57518.0
2024-04-01 15:30:00,30.36,30.38,30.35,30.37,44250.0,28.9998,29.0189,28.9903,29.0094,44250.0
2024-04-01 15:40:00,30.38,30.41,30.37,30.38,139304.0,29.0189,29.0476,29.0094,29.0189,139304.0
2024-04-01 15:50:00,30.38,30.4,30.25,30.36,1295885.0,29.0189,29.038,28.8948,28.9998,1295885.0
2024-04-02 09:30:00,30.16,30.35,30.1,30.15,199995.0,28.8088,28.9903,28.7515,28.7992,199995.0
2024-04-02 09:40:00,30.14,30.16,29.96,29.97,45931.0,28.7897,28.8088,28.6177,28.6273,45931.0
2024-04-02 09:50:00,29.97,30.06,29.94,30.04,84064.0,28.6273,28.7133,28.5986,28.6942,84064.0
2024-04-02 10:00:00,30.05,30.06,29.96,29.96,52195.0,28.7037,28.7133,28.6177,28.6177,52195.0
2024-04-02 10:10:00,29.96,30.0,29.93,29.96,49724.0,28.6177,28.656,28.5891,28.6177,49724.0
2024-04-02 10:20:00,29.96,30.01,29.91,30.01,65483.0,28.6177,28.6655,28.57,28.6655,65483.0
2024-04-02 10:30:00,30.01,30.09,29.99,30.09,96721.0,28.6655,28.7419,28.6464,28.7419,96721.0
2024-04-02 10:40:00,30.09,30.11,30.04,30.05,58808.0,28.7419,28.761,28.6942,28.7037,58808.0
2024-04-02 10:50:00,30.05,30.06,30.01,30.03,70587.0,28.7037,28.7133,28.6655,28.6846,70587.0
2024-04-02 11:00:00,30.03,30.03,29.96,29.96,56830.0,28.6846,28.6846,28.6177,28.6177,56830.0
2024-04-02 11:10:00,29.96,29.98,29.9,29.91,96276.0,28.6177,28.6368,28.5604,28.57,96276.0
2024-04-02 11:20:00,29.9,29.92,29.83,29.86,82540.0,28.5604,28.5795,28.4936,28.5222,82540.0
2024-04-02 11:30:00,29.86,29.91,29.85,29.86,77105.0,28.5222,28.57,28.5127,28.5222,77105.0
2024-04-02 11:40:00,29.87,29.89,29.84,29.87,55027.0,28.5318,28.5509,28.5031,28.5318,55027.0
2024-04-02 11:50:00,29.86,29.91,29.85,29.87,85355.0,28.5222,28.57,28.5127,28.5318,85355.0
2024-04-02 12:00:00,29.88,29.89,29.85,29.86,43808.0,28.5413,28.5509,28.5127,28.5222,43808.0
2024-04-02 12:10:00,29.86,29.87,29.78,29.8,53856.0,28.5222,28.5318,28.4458,28.4649,53856.0
2024-04-02 12:20:00,29.8,29.81,29.74,29.76,49559.0,28.4649,28.4745,28.4076,28.4267,49559.0
2024-04-02 12:30:00,29.76,29.76,29.73,29.74,38093.0,28.4267,28.4267,28.398,28.4076,38093.0
2024-04-02 12:40:00,29.75,29.75,29.71,29.75,77952.0,28.4172,28.4172,28.3789,28.4172,77952.0
2024-04-02 12:50:00,29.75,29.76,29.71,29.76,46174.0,28.4172,28.4267,28.3789,28.4267,46174.0
2024-04-02 13:00:00,29.76,29.76,29.67,29.69,59409.0,28.4267,28.4267,28.3407,28.3598,59409.0
2024-04-02 13:10:00,29.7,29.7,29.63,29.69,89159.0,28.3694,28.3694,28.3025,28.3598,89159.0
2024-04-02 13:20:00,29.69,29.7,29.66,29.68,74340.0,28.3598,28.3694,28.3312,28.3503,74340.0
2024-04-02 13:30:00,29.67,29.69,29.64,29.65,65619.0,28.3407,28.3598,28.3121,28.3216,65619.0
2024-04-02 13:40:00,29.65,29.66,29.61,29.63,68742.0,28.3216,28.3312,28.2834,28.3025,68742.0
2024-04-02 13:50:00,29.63,29.65,29.62,29.63,50547.0,28.3025,28.3216,28.293,28.3025,50547.0
2024-04-02 14:00:00,29.62,29.64,29.61,29.63,65118.0,28.293,28.3121,28.2834,28.3025,65118.0
2024-04-02 14:10:00,29.63,29.67,29.62,29.65,54508.0,28.3025,28.3407,28.293,28.3216,54508.0
2024-04-02 14:20:00,29.65,29.71,29.64,29.71,87146.0,28.3216,28.3789,28.3121,28.3789,87146.0
2024-04-02 14:30:00,29.71,29.73,29.69,29.71,126987.0,28.3789,28.398,28.3598,28.3789,126987.0
2024-04-02 14:40:00,29.71,29.72,29.66,29.67,66856.0,28.3789,28.3885,28.3312,28.3407,66856.0
2024-04-02 14:50:00,29.67,29.71,29.62,29.65,179013.0,28.3407,28.3789,28.293,28.3216,179013.0
2024-04-02 15:00:00,29.66,29.68,29.56,29.57,171359.0,28.3312,28.3503,28.2357,28.2452,171359.0
2024-04-02 15:10:00,29.57,29.6,29.55,29.58,138691.0,28.2452,28.2739,28.2261,28.2548,138691.0
2024-04-02 15:20:00,29.59,29.62,29.57,29.58,133457.0,28.2643,28.293,28.2452,28.2548,133457.0
2024-04-02 15:30:00,29.59,29.66,29.57,29.65,181800.0,28.2643,28.3312,28.2452,28.3216,181800.0
2024-04-02 15:40:00,29.65,29.66,29.56,29.58,245838.0,28.3216,28.3312,28.2357,28.2548,245838.0
2024-04-02 15:50:00,29.57,29.61,29.53,29.56,804005.0,28.2452,28.2834,28.207,28.2357,804005.0
2024-04-03 09:30:00,29.47,29.6,29.42,29.55,290612.0,28.1497,28.2739,28.1019,28.2261,290612.0
2024-04-03 09:40:00,29.55,29.66,29.52,29.61,87950.0,28.2261,28.3312,28.1975,28.2834,87950.0
2024-04-03 09:50:00,29.62,29.68,29.55,29.57,101853.0,28.293,28.3503,28.2261,28.2452,101853.0
2024-04-03 10:00:00,29.58,29.68,29.55,29.55,65170.0,28.2548,28.3503,28.2261,28.2261,65170.0
2024-04-03 10:10:00,29.55,29.65,29.51,29.63,124995.0,28.2261,28.3216,28.1879,28.3025,124995.0
2024-04-03 10:20:00,29.64,29.77,29.63,29.77,52387.0,28.3121,28.4363,28.3025,28.4363,52387.0
2024-04-03 10:30:00,29.77,29.83,29.74,29.83,66898.0,28.4363,28.4936,28.4076,28.4936,66898.0
2024-04-03 10:40:00,29.83,29.85,29.79,29.83,65508.0,28.4936,28.5127,28.4554,28.4936,65508.0
2024-04-03 10:50:00,29.83,29.88,29.81,29.86,88369.0,28.4936,28.5413,28.4745,28.5222,88369.0
2024-04-03 11:00:00,29.86,29.87,29.8,29.83,74509.0,28.5222,28.5318,28.4649,28.4936,74509.0
2024-04-03 11:10:00,29.83,29.83,29.78,29.83,60855.0,28.4936,28.4936,28.4458,28.4936,60855.0
2024-04-03 11:20:00,29.83,29.9,29.79,29.87,70068.0,28.4936,28.5604,28.4554,28.5318,70068.0
2024-04-03 11:30:00,29.86,29.91,29.85,29.9,47747.0,28.5222,28.57,28.5127,28.5604,47747.0
2024-04-03 11:40:00,29.9,30.09,29.89,30.07,407523.0,28.5604,28.7419,28.5509,28.7228,407523.0
2024-04-03 11:50:00,30.07,30.07,29.99,30.05,156033.0,28.7228,28.7228,28.6464,28.7037,156033.0
2024-04-03 12:00:00,30.05,30.05,29.99,30.05,58430.0,28.7037,28.7037,28.6464,28.7037,58430.0
2024-04-03 12:10:00,30.05,30.06,29.95,29.96,57468.0,28.7037,28.7133,28.6082,28.6177,57468.0
2024-04-03 12:20:00,29.97,29.97,29.93,29.96,45089.0,28.6273,28.6273,28.5891,28.6177,45089.0
2024-04-03 12:30:00,29.96,30.0,29.9,29.9,60993.0,28.6177,28.656,28.5604,28.5604,60993.0
2024-04-03 12:40:00,29.9,29.96,29.9,29.91,73181.0,28.5604,28.6177,28.5604,28.57,73181.0
2024-04-03 12:50:00,29.91,29.97,29.89,29.96,47997.0,28.57,28.6273,28.5509,28.6177,47997.0
2024-04-03 13:00:00,29.96,30.01,29.91,30.0,65884.0,28.6177,28.6655,28.57,28.656,65884.0
2024-04-03 13:10:00,30.0,30.02,29.98,30.01,35181.0,28.656,28.6751,28.6368,28.6655,35181.0
2024-04-03 13:20:00,30.01,30.01,29.95,29.96,34134.0,28.6655,28.6655,28.6082,28.6177,34134.0
2024-04-03 13:30:00,29.96,30.01,29.94,29.96,63465.0,28.6177,28.6655,28.5986,28.6177,63465.0
2024-04-03 13:40:00,29.96,30.0,29.95,29.96,64179.0,28.6177,28.656,28.6082,28.6177,64179.0
2024-04-03 13:50:00,29.96,29.99,29.96,29.98,29536.0,28.6177,28.6464,28.6177,28.6368,29536.0
2024-04-03 14:00:00,29.97,29.98,29.92,29.94,43304.0,28.6273,28.6368,28.5795,28.5986,43304.0
2024-04-03 14:10:00,29.94,29.96,29.9,29.93,78903.0,28.5986,28.6177,28.5604,28.5891,78903.0
2024-04-03 14:20:00,29.92,29.94,29.9,29.91,108773.0,28.5795,28.5986,28.5604,28.57,108773.0
2024-04-03 14:30:00,29.9,29.91,29.84,29.85,56796.0,28.5604,28.57,28.5031,28.5127,56796.0
2024-04-03 14:40:00,29.85,29.86,29.78,29.79,58910.0,28.5127,28.5222,28.4458,28.4554,58910.0
2024-04-03 14:50:00,29.79,29.8,29.74,29.75,63630.0,28.4554,28.4649,28.4076,28.4172,63630.0
2024-04-03 15:00:00,29.75,29.75,29.72,29.73,39878.0,28.4172,28.4172,28.3885,28.398,39878.0
2024-04-03 15:10:00,29.74,29.75,29.63,29.68,70225.0,28.4076,28.4172,28.3025,28.3503,70225.0
2024-04-03 15:20:00,29.68,29.71,29.65,29.71,71399.0,28.3503,28.3789,28.3216,28.3789,71399.0
2024-04-03 15:30:00,29.71,29.75,29.7,29.71,90739.0,28.3789,28.4172,28.3694,28.3789,90739.0
2024-04-03 15:40:00,29.71,29.77,29.66,29.77,184144.0,28.3789,28.4363,28.3312,28.4363,184144.0
2024-04-03 15:50:00,29.76,29.77,29.65,29.67,688727.0,28.4267,28.4363,28.3216,28.3407,688727.0
2024-04-04 09:30:00,30.05,30.38,30.05,30.38,360519.0,28.7037,29.0189,28.7037,29.0189,360519.0
2024-04-04 09:40:00,30.38,30.4,30.16,30.18,221032.0,29.0189,29.038,28.8088,28.8279,221032.0
2024-04-04 09:50:00,30.19,30.25,30.18,30.23,69290.0,28.8374,28.8948,28.8279,28.8756,69290.0
2024-04-04 10:00:00,30.23,30.3,30.22,30.3,55078.0,28.8756,28.9425,28.8661,28.9425,55078.0
2024-04-04 10:10:00,30.3,30.35,30.29,30.33,81243.0,28.9425,28.9903,28.933,28.9712,81243.0
2024-04-04 10:20:00,30.33,30.34,30.24,30.28,69225.0,28.9712,28.9807,28.8852,28.9234,69225.0
2024-04-04 10:30:00,30.29,30.33,30.23,30.25,58317.0,28.933,28.9712,28.8756,28.8948,58317.0
2024-04-04 10:40:00,30.25,30.3,30.19,30.2,80151.0,28.8948,28.9425,28.8374,28.847,80151.0
2024-04-04 10:50:00,30.2,30.23,30.18,30.23,70010.0,28.847,28.8756,28.8279,28.8756,70010.0
2024-04-04 11:00:00,30.22,30.23,30.14,30.15,59129.0,28.8661,28.8756,28.7897,28.7992,59129.0
2024-04-04 11:10:00,30.15,30.15,30.09,30.1,45237.0,28.7992,28.7992,28.7419,28.7515,45237.0
2024-04-04 11:20:00,30.1,30.16,30.09,30.15,48437.0,28.7515,28.8088,28.7419,28.7992,48437.0
2024-04-04 11:30:00,30.14,30.16,30.11,30.13,57282.0,28.7897,28.8088,28.761,28.7801,57282.0
2024-04-04 11:40:00,30.13,30.17,30.13,30.16,62886.0,28.7801,28.8183,28.7801,28.8088,62886.0
2024-04-04 11:50:00,30.16,30.18,30.13,30.14,68873.0,28.8088,28.8279,28.7801,28.7897,68873.0
2024-04-04 12:00:00,30.13,30.19,30.12,30.19,41972.0,28.7801,28.8374,28.7706,28.8374,41972.0
2024-04-04 12:10:00,30.19,30.23,30.17,30.18,58162.0,28.8374,28.8756,28.8183,28.8279,58162.0
2024-04-04 12:20:00,30.18,30.2,30.17,30.19,52515.0,28.8279,28.847,28.8183,28.8374,52515.0
2024-04-04 12:30:00,30.18,30.19,30.13,30.15,62675.0,28.8279,28.8374,28.7801,28.7992,62675.0
2024-04-04 12:40:00,30.15,30.18,30.13,30.17,50076.0,28.7992,28.8279,28.7801,28.8183,50076.0
2024-04-04 12:50:00,30.16,30.18,30.16,30.17,40006.0,28.8088,28.8279,28.8088,28.8183,40006.0
2024-04-04 13:00:00,30.16,30.18,30.14,30.18,32184.0,28.8088,28.8279,28.7897,28.8279,32184.0
2024-04-04 13:10:00,30.18,30.21,30.18,30.21,32537.0,28.8279,28.8565,28.8279,28.8565,32537.0
2024-04-04 13:20:00,30.2,30.21,30.18,30.2,31247.0,28.847,28.8565,28.8279,28.847,31247.0
2024-04-04 13:30:00,30.2,30.2,30.15,30.16,64697.0,28.847,28.847,28.7992,28.8088,64697.0
2024-04-04 13:40:00,30.16,30.17,30.12,30.16,67968.0,28.8088,28.8183,28.7706,28.8088,67968.0
2024-04-04 13:50:00,30.16,30.16,30.12,30.13,36559.0,28.8088,28.8088,28.7706,28.7801,36559.0
2024-04-04 14:00:00,30.13,30.13,30.04,30.05,55980.0,28.7801,28.7801,28.6942,28.7037,55980.0
2024-04-04 14:10:00,30.04,30.05,29.94,29.96,55141.0,28.6942,28.7037,28.5986,28.6177,55141.0
2024-04-04 14:20:00,29.96,29.98,29.87,29.87,75231.0,28.6177,28.6368,28.5318,28.5318,75231.0
2024-04-04 14:30:00,29.87,29.87,29.76,29.83,63112.0,28.5318,28.5318,28.4267,28.4936,63112.0
2024-04-04 14:40:00,29.82,29.83,29.73,29.77,53618.0,28.484,28.4936,28.398,28.4363,53618.0
2024-04-04 14:50:00,29.76,29.77,29.65,29.68,92373.0,28.4267,28.4363,28.3216,28.3503,92373.0
2024-04-04 15:00:00,29.68,29.68,29.61,29.65,111253.0,28.3503,28.3503,28.2834,28.3216,111253.0
2024-04-04 15:10:00,29.65,29.69,29.64,29.66,150132.0,28.3216,28.3598,28.3121,28.3312,150132.0
2024-04-04 15:20:00,29.66,29.69,29.59,29.6,120082.0,28.3312,28.3598,28.2643,28.2739,120082.0
2024-04-04 15:30:00,29.6,29.66,29.59,29.64,134011.0,28.2739,28.3312,28.2643,28.3121,134011.0
2024-04-04 15:40:00,29.64,29.71,29.64,29.71,288320.0,28.3121,28.3789,28.3121,28.3789,288320.0
2024-04-04 15:50:00,29.71,29.72,29.63,29.64,585741.0,28.3789,28.3885,28.3025,28.3121,585741.0
2024-04-05 09:30:00,29.53,29.6,29.23,29.25,150822.0,28.207,28.2739,27.9204,27.9396,150822.0
2024-04-05 09:40:00,29.23,29.41,29.19,29.38,84019.0,27.9204,28.0924,27.8822,28.0637,84019.0
2024-04-05 09:50:00,29.38,29.4,29.32,29.35,67543.0,28.0637,28.0828,28.0064,28.0351,67543.0
2024-04-05 10:00:00,29.35,29.38,29.18,29.21,74689.0,28.0351,28.0637,27.8727,27.9013,74689.0
2024-04-05 10:10:00,29.22,29.22,29.12,29.14,67490.0,27.9109,27.9109,27.8154,27.8345,67490.0
2024-04-05 10:20:00,29.14,29.15,29.04,29.14,139603.0,27.8345,27.844,27.739,27.8345,139603.0
2024-04-05 10:30:00,29.15,29.24,29.13,29.21,93732.0,27.844,27.93,27.8249,27.9013,93732.0
2024-04-05 10:40:00,29.21,29.25,29.2,29.24,79131.0,27.9013,27.9396,27.8918,27.93,79131.0
2024-04-05 10:50:00,29.25,29.36,29.25,29.34,106792.0,27.9396,28.0446,27.9396,28.0255,106792.0
2024-04-05 11:00:00,29.34,29.34,29.28,29.29,50260.0,28.0255,28.0255,27.9682,27.9778,50260.0
2024-04-05 11:10:00,29.29,29.3,29.21,29.23,83707.0,27.9778,27.9873,27.9013,27.9204,83707.0
2024-04-05 11:20:00,29.23,29.3,29.22,29.3,96833.0,27.9204,27.9873,27.9109,27.9873,96833.0
2024-04-05 11:30:00,29.3,29.31,29.27,29.3,71206.0,27.9873,27.9969,27.9587,27.9873,71206.0
2024-04-05 11:40:00,29.3,29.37,29.3,29.35,111395.0,27.9873,28.0542,27.9873,28.0351,111395.0
2024-04-05 11:50:00,29.35,29.4,29.35,29.39,84185.0,28.0351,28.0828,28.0351,28.0733,84185.0
2024-04-05 12:00:00,29.39,29.4,29.28,29.29,54416.0,28.0733,28.0828,27.9682,27.9778,54416.0
2024-04-05 12:10:00,29.28,29.29,29.24,29.26,87549.0,27.9682,27.9778,27.93,27.9491,87549.0
2024-04-05 12:20:00,29.26,29.29,29.25,29.27,57207.0,27.9491,27.9778,27.9396,27.9587,57207.0
2024-04-05 12:30:00,29.27,29.28,29.23,29.26,40427.0,27.9587,27.9682,27.9204,27.9491,40427.0
2024-04-05 12:40:00,29.25,29.28,29.24,29.26,61856.0,27.9396,27.9682,27.93,27.9491,61856.0
2024-04-05 12:50:00,29.26,29.3,29.25,29.3,27398.0,27.9491,27.9873,27.9396,27.9873,27398.0
2024-04-05 13:00:00,29.29,29.3,29.2,29.21,35720.0,27.9778,27.9873,27.8918,27.9013,35720.0
2024-04-05 13:10:00,29.21,29.24,29.16,29.17,42493.0,27.9013,27.93,27.8536,27.8631,42493.0
2024-04-05 13:20:00,29.17,29.19,29.15,29.19,71886.0,27.8631,27.8822,27.844,27.8822,71886.0
2024-04-05 13:30:00,29.19,29.21,29.16,29.16,47405.0,27.8822,27.9013,27.8536,27.8536,47405.0
2024-04-05 13:40:00,29.17,29.18,29.12,29.13,64398.0,27.8631,27.8727,27.8154,27.8249,64398.0
2024-04-05 13:50:00,29.13,29.15,29.08,29.1,89182.0,27.8249,27.844,27.7772,27.7963,89182.0
2024-04-05 14:00:00,29.1,29.17,29.05,29.15,60615.0,27.7963,27.8631,27.7485,27.844,60615.0
2024-04-05 14:10:00,29.16,29.18,29.14,29.15,39199.0,27.8536,27.8727,27.8345,27.844,39199.0
2024-04-05 14:20:00,29.16,29.19,29.12,29.13,47543.0,27.8536,27.8822,27.8154,27.8249,47543.0
2024-04-05 14:30:00,29.13,29.2,29.13,29.2,44846.0,27.8249,27.8918,27.8249,27.8918,44846.0
2024-04-05 14:40:00,29.19,29.2,29.15,29.16,49472.0,27.8822,27.8918,27.844,27.8536,49472.0
2024-04-05 14:50:00,29.16,29.17,29.11,29.12,69654.0,27.8536,27.8631,27.8058,27.8154,69654.0
2024-04-05 15:00:00,29.12,29.15,29.11,29.12,75048.0,27.8154,27.844,27.8058,27.8154,75048.0
2024-04-05 15:10:00,29.12,29.13,29.08,29.11,78782.0,27.8154,27.8249,27.7772,27.8058,78782.0
2024-04-05 15:20:00,29.11,29.11,29.08,29.1,57457.0,27.8058,27.8058,27.7772,27.7963,57457.0
2024-04-05 15:30:00,29.09,29.14,29.07,29.1,123381.0,27.7867,27.8345,27.7676,27.7963,123381.0
2024-04-05 15:40:00,29.09,29.12,29.06,29.12,188265.0,27.7867,27.8154,27.7581,27.8154,188265.0
2024-04-05 15:50:00,29.12,29.19,29.09,29.11,644008.0,27.8154,27.8822,27.7867,27.8058,644008.0
2024-04-08 09:30:00,29.28,29.34,29.13,29.25,186410.0,27.9682,28.0255,27.8249,27.9396,186410.0
2024-04-08 09:40:00,29.25,29.43,29.23,29.32,80126.0,27.9396,28.1115,27.9204,28.0064,80126.0
2024-04-08 09:50:00,29.33,29.36,29.21,29.35,70811.0,28.016,28.0446,27.9013,28.0351,70811.0
2024-04-08 10:00:00,29.36,29.4,29.32,29.36,81836.0,28.0446,28.0828,28.0064,28.0446,81836.0
2024-04-08 10:10:00,29.36,29.37,29.27,29.29,96873.0,28.0446,28.0542,27.9587,27.9778,96873.0
2024-04-08 10:20:00,29.29,29.36,29.28,29.34,58215.0,27.9778,28.0446,27.9682,28.0255,58215.0
2024-04-08 10:30:00,29.33,29.38,29.32,29.36,54092.0,28.016,28.0637,28.0064,28.0446,54092.0
2024-04-08 10:40:00,29.35,29.38,29.33,29.34,49060.0,28.0351,28.0637,28.016,28.0255,49060.0
2024-04-08 10:50:00,29.35,29.36,29.21,29.21,114163.0,28.0351,28.0446,27.9013,27.9013,114163.0
2024-04-08 11:00:00,29.22,29.23,29.17,29.22,66213.0,27.9109,27.9204,27.8631,27.9109,66213.0
2024-04-08 11:10:00,29.22,29.24,29.2,29.22,59525.0,27.9109,27.93,27.8918,27.9109,59525.0
2024-04-08 11:20:00,29.23,29.26,29.17,29.18,59808.0,27.9204,27.9491,27.8631,27.8727,59808.0
2024-04-08 11:30:00,29.17,29.18,29.13,29.17,46695.0,27.8631,27.8727,27.8249,27.8631,46695.0
2024-04-08 11:40:00,29.17,29.17,29.12,29.17,53658.0,27.8631,27.8631,27.8154,27.8631,53658.0
2024-04-08 11:50:00,29.16,29.16,29.11,29.14,70775.0,27.8536,27.8536,27.8058,27.8345,70775.0
2024-04-08 12:00:00,29.14,29.22,29.14,29.2,69052.0,27.8345,27.9109,27.8345,27.8918,69052.0
2024-04-08 12:10:00,29.19,29.21,29.18,29.2,33696.0,27.8822,27.9013,27.8727,27.8918,33696.0
2024-04-08 12:20:00,29.2,29.23,29.18,29.21,71399.0,27.8918,27.9204,27.8727,27.9013,71399.0
2024-04-08 12:30:00,29.21,29.25,29.21,29.21,37279.0,27.9013,27.9396,27.9013,27.9013,37279.0
2024-04-08 12:40:00,29.21,29.25,29.21,29.22,37802.0,27.9013,27.9396,27.9013,27.9109,37802.0
2024-04-08 12:50:00,29.23,29.24,29.21,29.21,56728.0,27.9204,27.93,27.9013,27.9013,56728.0
2024-04-08 13:00:00,29.22,29.25,29.2,29.21,43184.0,27.9109,27.9396,27.8918,27.9013,43184.0
2024-04-08 13:10:00,29.2,29.24,29.19,29.23,40797.0,27.8918,27.93,27.8822,27.9204,40797.0
2024-04-08 13:20:00,29.23,29.25,29.21,29.25,41208.0,27.9204,27.9396,27.9013,27.9396,41208.0
2024-04-08 13:30:00,29.25,29.25,29.22,29.23,43527.0,27.9396,27.9396,27.9109,27.9204,43527.0
2024-04-08 13:40:00,29.23,29.24,29.2,29.23,48332.0,27.9204,27.93,27.8918,27.9204,48332.0
2024-04-08 13:50:00,29.23,29.28,29.22,29.27,45238.0,27.9204,27.9682,27.9109,27.9587,45238.0
2024-04-08 14:00:00,29.27,29.27,29.24,29.27,23464.0,27.9587,27.9587,27.93,27.9587,23464.0
2024-04-08 14:10:00,29.27,29.27,29.24,29.27,37683.0,27.9587,27.9587,27.93,27.9587,37683.0
2024-04-08 14:20:00,29.26,29.3,29.23,29.29,55410.0,27.9491,27.9873,27.9204,27.9778,55410.0
2024-04-08 14:30:00,29.29,29.33,29.28,29.32,62930.0,27.9778,28.016,27.9682,28.0064,62930.0
2024-04-08 14:40:00,29.31,29.41,29.31,29.36,135927.0,27.9969,28.0924,27.9969,28.0446,135927.0
2024-04-08 14:50:00,29.36,29.39,29.33,29.38,78490.0,28.0446,28.0733,28.016,28.0637,78490.0
2024-04-08 15:00:00,29.38,29.41,29.36,29.39,75944.0,28.0637,28.0924,28.0446,28.0733,75944.0
2024-04-08 15:10:00,29.39,29.4,29.34,29.36,88595.0,28.0733,28.0828,28.0255,28.0446,88595.0
2024-04-08 15:20:00,29.37,29.4,29.36,29.39,62006.0,28.0542,28.0828,28.0446,28.0733,62006.0
2024-04-08 15:30:00,29.38,29.43,29.38,29.4,93607.0,28.0637,28.1115,28.0637,28.0828,93607.0
2024-04-08 15:40:00,29.4,29.41,29.35,29.39,123920.0,28.0828,28.0924,28.0351,28.0733,123920.0
2024-04-08 15:50:00,29.38,29.39,29.31,29.33,673477.0,28.0637,28.0733,27.9969,28.016,673477.0
2024-04-09 09:30:00,29.44,29.62,29.37,29.61,207228.0,28.121,28.293,28.0542,28.2834,207228.0
2024-04-09 09:40:00,29.61,29.67,29.57,29.61,99664.0,28.2834,28.3407,28.2452,28.2834,99664.0
2024-04-09 09:50:00,29.6,29.62,29.52,29.54,141427.0,28.2739,28.293,28.1975,28.2166,141427.0
2024-04-09 10:00:00,29.54,29.68,29.52,29.68,98525.0,28.2166,28.3503,28.1975,28.3503,98525.0
2024-04-09 10:10:00,29.68,29.75,29.65,29.74,113719.0,28.3503,28.4172,28.3216,28.4076,113719.0
2024-04-09 10:20:00,29.74,29.8,29.7,29.71,104526.0,28.4076,28.4649,28.3694,28.3789,104526.0
2024-04-09 10:30:00,29.7,29.75,29.65,29.72,184160.0,28.3694,28.4172,28.3216,28.3885,184160.0
2024-04-09 10:40:00,29.72,29.76,29.61,29.63,124616.0,28.3885,28.4267,28.2834,28.3025,124616.0
2024-04-09 10:50:00,29.63,29.72,29.63,29.72,116714.0,28.3025,28.3885,28.3025,28.3885,116714.0
2024-04-09 11:00:00,29.71,29.8,29.71,29.8,147980.0,28.3789,28.4649,28.3789,28.4649,147980.0
2024-04-09 11:10:00,29.8,29.8,29.73,29.77,109037.0,28.4649,28.4649,28.398,28.4363,109037.0
2024-04-09 11:20:00,29.76,29.82,29.74,29.77,44238.0,28.4267,28.484,28.4076,28.4363,44238.0
2024-04-09 11:30:00,29.77,29.78,29.71,29.74,67025.0,28.4363,28.4458,28.3789,28.4076,67025.0
2024-04-09 11:40:00,29.75,29.8,29.72,29.8,54005.0,28.4172,28.4649,28.3885,28.4649,54005.0
2024-04-09 11:50:00,29.8,29.82,29.77,29.8,61716.0,28.4649,28.484,28.4363,28.4649,61716.0
2024-04-09 12:00:00,29.8,29.82,29.77,29.79,40659.0,28.4649,28.484,28.4363,28.4554,40659.0
2024-04-09 12:10:00,29.79,29.84,29.78,29.82,50178.0,28.4554,28.5031,28.4458,28.484,50178.0
2024-04-09 12:20:00,29.82,29.84,29.79,29.8,77585.0,28.484,28.5031,28.4554,28.4649,77585.0
2024-04-09 12:30:00,29.8,29.9,29.79,29.81,225980.0,28.4649,28.5604,28.4554,28.4745,225980.0
2024-04-09 12:40:00,29.82,29.82,29.7,29.72,72776.0,28.484,28.484,28.3694,28.3885,72776.0
2024-04-09 12:50:00,29.72,29.78,29.71,29.77,68335.0,28.3885,28.4458,28.3789,28.4363,68335.0
2024-04-09 13:00:00,29.77,29.82,29.74,29.79,50715.0,28.4363,28.484,28.4076,28.4554,50715.0
2024-04-09 13:10:00,29.79,29.81,29.78,29.8,39750.0,28.4554,28.4745,28.4458,28.4649,39750.0
2024-04-09 13:20:00,29.8,29.83,29.79,29.83,37491.0,28.4649,28.4936,28.4554,28.4936,37491.0
2024-04-09 13:30:00,29.83,29.85,29.81,29.84,50242.0,28.4936,28.5127,28.4745,28.5031,50242.0
2024-04-09 13:40:00,29.84,29.86,29.82,29.85,66894.0,28.5031,28.5222,28.484,28.5127,66894.0
2024-04-09 13:50:00,29.85,29.85,29.77,29.78,72494.0,28.5127,28.5127,28.4363,28.4458,72494.0
2024-04-09 14:00:00,29.77,29.79,29.75,29.78,51709.0,28.4363,28.4554,28.4172,28.4458,51709.0
2024-04-09 14:10:00,29.78,29.81,29.77,29.8,55679.0,28.4458,28.4745,28.4363,28.4649,55679.0
2024-04-09 14:20:00,29.8,29.82,29.76,29.82,107206.0,28.4649,28.484,28.4267,28.484,107206.0
2024-04-09 14:30:00,29.82,29.86,29.79,29.85,141812.0,28.484,28.5222,28.4554,28.5127,141812.0
2024-04-09 14:40:00,29.85,29.86,29.83,29.85,93019.0,28.5127,28.5222,28.4936,28.5127,93019.0
2024-04-09 14:50:00,29.85,29.88,29.83,29.83,75151.0,28.5127,28.5413,28.4936,28.4936,75151.0
2024-04-09 15:00:00,29.83,29.84,29.75,29.78,79410.0,28.4936,28.5031,28.4172,28.4458,79410.0
2024-04-09 15:10:00,29.79,29.8,29.77,29.79,103574.0,28.4554,28.4649,28.4363,28.4554,103574.0
2024-04-09 15:20:00,29.79,29.87,29.75,29.87,211991.0,28.4554,28.5318,28.4172,28.5318,211991.0
2024-04-09 15:30:00,29.86,29.89,29.84,29.86,153683.0,28.5222,28.5509,28.5031,28.5222,153683.0
2024-04-09 15:40:00,29.86,29.88,29.83,29.85,148944.0,28.5222,28.5413,28.4936,28.5127,148944.0
2024-04-09 15:50:00,29.85,29.98,29.82,29.97,872880.0,28.5127,28.6368,28.484,28.6273,872880.0
2024-04-10 09:30:00,29.5,29.81,29.5,29.8,261409.0,28.1784,28.4745,28.1784,28.4649,261409.0
2024-04-10 09:40:00,29.8,29.85,29.57,29.6,146334.0,28.4649,28.5127,28.2452,28.2739,146334.0
2024-04-10 09:50:00,29.6,29.62,29.53,29.55,61981.0,28.2739,28.293,28.207,28.2261,61981.0
2024-04-10 10:00:00,29.55,29.56,29.44,29.47,98458.0,28.2261,28.2357,28.121,28.1497,98458.0
2024-04-10 10:10:00,29.46,29.51,29.43,29.5,54345.0,28.1401,28.1879,28.1115,28.1784,54345.0
2024-04-10 10:20:00,29.5,29.66,29.49,29.66,63944.0,28.1784,28.3312,28.1688,28.3312,63944.0
2024-04-10 10:30:00,29.65,29.68,29.57,29.64,80417.0,28.3216,28.3503,28.2452,28.3121,80417.0
2024-04-10 10:40:00,29.64,29.65,29.5,29.53,37816.0,28.3121,28.3216,28.1784,28.207,37816.0
2024-04-10 10:50:00,29.53,29.55,29.46,29.51,54259.0,28.207,28.2261,28.1401,28.1879,54259.0
2024-04-10 11:00:00,29.51,29.51,29.31,29.34,48984.0,28.1879,28.1879,27.9969,28.0255,48984.0
2024-04-10 11:10:00,29.33,29.34,29.28,29.3,37719.0,28.016,28.0255,27.9682,27.9873,37719.0
2024-04-10 11:20:00,29.3,29.35,29.29,29.33,49479.0,27.9873,28.0351,27.9778,28.016,49479.0
2024-04-10 11:30:00,29.34,29.34,29.25,29.27,88864.0,28.0255,28.0255,27.9396,27.9587,88864.0
2024-04-10 11:40:00,29.27,29.28,29.24,29.26,43826.0,27.9587,27.9682,27.93,27.9491,43826.0
2024-04-10 11:50:00,29.26,29.26,29.19,29.21,88023.0,27.9491,27.9491,27.8822,27.9013,88023.0
2024-04-10 12:00:00,29.2,29.21,29.16,29.21,84432.0,27.8918,27.9013,27.8536,27.9013,84432.0
2024-04-10 12:10:00,29.21,29.26,29.17,29.2,231273.0,27.9013,27.9491,27.8631,27.8918,231273.0
2024-04-10 12:20:00,29.19,29.21,29.11,29.14,63919.0,27.8822,27.9013,27.8058,27.8345,63919.0
2024-04-10 12:30:00,29.13,29.14,29.1,29.12,73646.0,27.8249,27.8345,27.7963,27.8154,73646.0
2024-04-10 12:40:00,29.12,29.18,29.11,29.16,77414.0,27.8154,27.8727,27.8058,27.8536,77414.0
2024-04-10 12:50:00,29.16,29.22,29.14,29.2,109467.0,27.8536,27.9109,27.8345,27.8918,109467.0
2024-04-10 13:00:00,29.2,29.22,29.03,29.05,88511.0,27.8918,27.9109,27.7294,27.7485,88511.0
2024-04-10 13:10:00,29.05,29.08,29.01,29.07,89568.0,27.7485,27.7772,27.7103,27.7676,89568.0
2024-04-10 13:20:00,29.08,29.17,29.07,29.1,62883.0,27.7772,27.8631,27.7676,27.7963,62883.0
2024-04-10 13:30:00,29.1,29.12,28.99,28.99,90203.0,27.7963,27.8154,27.6912,27.6912,90203.0
2024-04-10 13:40:00,29.0,29.06,28.99,29.05,43459.0,27.7008,27.7581,27.6912,27.7485,43459.0
2024-04-10 13:50:00,29.05,29.22,29.03,29.13,82681.0,27.7485,27.9109,27.7294,27.8249,82681.0
2024-04-10 14:00:00,29.14,29.19,29.11,29.15,61682.0,27.8345,27.8822,27.8058,27.844,61682.0
2024-04-10 14:10:00,29.14,29.15,29.07,29.08,65432.0,27.8345,27.844,27.7676,27.7772,65432.0
2024-04-10 14:20:00,29.08,29.12,29.01,29.03,51019.0,27.7772,27.8154,27.7103,27.7294,51019.0
2024-04-10 14:30:00,29.03,29.06,29.01,29.03,58206.0,27.7294,27.7581,27.7103,27.7294,58206.0
2024-04-10 14:40:00,29.03,29.08,29.02,29.05,56378.0,27.7294,27.7772,27.7199,27.7485,56378.0
2024-04-10 14:50:00,29.05,29.07,28.98,28.99,75266.0,27.7485,27.7676,27.6816,27.6912,75266.0
2024-04-10 15:00:00,28.99,29.01,28.93,28.94,72177.0,27.6912,27.7103,27.6339,27.6434,72177.0
2024-04-10 15:10:00,28.95,29.04,28.94,29.03,119602.0,27.653,27.739,27.6434,27.7294,119602.0
2024-04-10 15:20:00,29.03,29.05,28.94,28.95,121324.0,27.7294,27.7485,27.6434,27.653,121324.0
2024-04-10 15:30:00,28.95,29.0,28.92,28.98,178744.0,27.653,27.7008,27.6243,27.6816,178744.0
2024-04-10 15:40:00,28.98,29.07,28.97,29.07,258716.0,27.6816,27.7676,27.6721,27.7676,258716.0
2024-04-10 15:50:00,29.07,29.1,28.94,28.94,1019564.0,27.7676,27.7963,27.6434,27.6434,1019564.0
2024-04-11 09:30:00,29.06,29.07,28.97,29.0,178946.0,27.7581,27.7676,27.6721,27.7008,178946.0
2024-04-11 09:40:00,28.99,29.07,28.95,29.0,108787.0,27.6912,27.7676,27.653,27.7008,108787.0
2024-04-11 09:50:00,29.0,29.01,28.95,28.96,37677.0,27.7008,27.7103,27.653,27.6625,37677.0
2024-04-11 10:00:00,28.96,28.96,28.82,28.83,73427.0,27.6625,27.6625,27.5288,27.5384,73427.0
2024-04-11 10:10:00,28.83,28.89,28.82,28.86,68160.0,27.5384,27.5957,27.5288,27.567,68160.0
2024-04-11 10:20:00,28.85,28.91,28.84,28.86,51060.0,27.5575,27.6148,27.5479,27.567,51060.0
2024-04-11 10:30:00,28.86,28.87,28.75,28.79,166705.0,27.567,27.5766,27.462,27.5002,166705.0
2024-04-11 10:40:00,28.79,28.8,28.68,28.74,102422.0,27.5002,27.5097,27.3951,27.4524,102422.0
2024-04-11 10:50:00,28.74,28.8,28.74,28.76,60390.0,27.4524,27.5097,27.4524,27.4715,60390.0
2024-04-11 11:00:00,28.76,28.83,28.75,28.82,58227.0,27.4715,27.5384,27.462,27.5288,58227.0
2024-04-11 11:10:00,28.82,28.82,28.77,28.78,52723.0,27.5288,27.5288,27.4811,27.4906,52723.0
2024-04-11 11:20:00,28.78,28.83,28.74,28.75,85108.0,27.4906,27.5384,27.4524,27.462,85108.0
2024-04-11 11:30:00,28.74,28.81,28.74,28.8,40668.0,27.4524,27.5193,27.4524,27.5097,40668.0
2024-04-11 11:40:00,28.8,28.83,28.78,28.8,52942.0,27.5097,27.5384,27.4906,27.5097,52942.0
2024-04-11 11:50:00,28.8,28.82,28.77,28.77,67252.0,27.5097,27.5288,27.4811,27.4811,67252.0
2024-04-11 12:00:00,28.78,28.87,28.78,28.83,57131.0,27.4906,27.5766,27.4906,27.5384,57131.0
2024-04-11 12:10:00,28.83,28.87,28.83,28.87,41784.0,27.5384,27.5766,27.5384,27.5766,41784.0
2024-04-11 12:20:00,28.87,28.89,28.84,28.84,49731.0,27.5766,27.5957,27.5479,27.5479,49731.0
2024-04-11 12:30:00,28.85,28.92,28.82,28.92,105391.0,27.5575,27.6243,27.5288,27.6243,105391.0
2024-04-11 12:40:00,28.92,29.04,28.91,29.02,132498.0,27.6243,27.739,27.6148,27.7199,132498.0
2024-04-11 12:50:00,29.02,29.02,28.99,28.99,42321.0,27.7199,27.7199,27.6912,27.6912,42321.0
2024-04-11 13:00:00,29.0,29.06,28.98,29.05,56177.0,27.7008,27.7581,27.6816,27.7485,56177.0
2024-04-11 13:10:00,29.05,29.19,29.04,29.17,119185.0,27.7485,27.8822,27.739,27.8631,119185.0
2024-04-11 13:20:00,29.17,29.21,29.15,29.15,76038.0,27.8631,27.9013,27.844,27.844,76038.0
2024-04-11 13:30:00,29.15,29.16,29.07,29.09,93578.0,27.844,27.8536,27.7676,27.7867,93578.0
2024-04-11 13:40:00,29.09,29.11,29.05,29.11,53483.0,27.7867,27.8058,27.7485,27.8058,53483.0
2024-04-11 13:50:00,29.11,29.12,29.09,29.11,28681.0,27.8058,27.8154,27.7867,27.8058,28681.0
2024-04-11 14:00:00,29.12,29.18,29.1,29.16,56897.0,27.8154,27.8727,27.7963,27.8536,56897.0
2024-04-11 14:10:00,29.17,29.18,29.12,29.13,84683.0,27.8631,27.8727,27.8154,27.8249,84683.0
2024-04-11 14:20:00,29.13,29.19,29.12,29.18,54279.0,27.8249,27.8822,27.8154,27.8727,54279.0
2024-04-11 14:30:00,29.17,29.22,29.17,29.2,75834.0,27.8631,27.9109,27.8631,27.8918,75834.0
2024-04-11 14:40:00,29.2,29.22,29.17,29.18,38568.0,27.8918,27.9109,27.8631,27.8727,38568.0
2024-04-11 14:50:00,29.18,29.19,29.14,29.16,49406.0,27.8727,27.8822,27.8345,27.8536,49406.0
2024-04-11 15:00:00,29.17,29.19,29.16,29.19,40419.0,27.8631,27.8822,27.8536,27.8822,40419.0
2024-04-11 15:10:00,29.19,29.21,29.18,29.2,50198.0,27.8822,27.9013,27.8727,27.8918,50198.0
2024-04-11 15:20:00,29.2,29.23,29.19,29.21,85722.0,27.8918,27.9204,27.8822,27.9013,85722.0
2024-04-11 15:30:00,29.21,29.23,29.18,29.23,132567.0,27.9013,27.9204,27.8727,27.9204,132567.0
2024-04-11 15:40:00,29.23,29.26,29.19,29.23,299162.0,27.9204,27.9491,27.8822,27.9204,299162.0
2024-04-11 15:50:00,29.22,29.28,29.17,29.23,661886.0,27.9109,27.9682,27.8631,27.9204,661886.0
2024-04-12 09:30:00,28.99,29.04,28.86,28.98,110045.0,27.6912,27.739,27.567,27.6816,110045.0
2024-04-12 09:40:00,28.99,29.18,28.97,29.11,106432.0,27.6912,27.8727,27.6721,27.8058,106432.0
2024-04-12 09:50:00,29.11,29.12,28.97,29.02,70958.0,27.8058,27.8154,27.6721,27.7199,70958.0
2024-04-12 10:00:00,29.01,29.01,28.84,28.85,73548.0,27.7103,27.7103,27.5479,27.5575,73548.0
2024-04-12 10:10:00,28.84,28.93,28.82,28.9,88264.0,27.5479,27.6339,27.5288,27.6052,88264.0
2024-04-12 10:20:00,28.91,28.95,28.88,28.94,70424.0,27.6148,27.653,27.5861,27.6434,70424.0
2024-04-12 10:30:00,28.93,28.96,28.8,28.83,63403.0,27.6339,27.6625,27.5097,27.5384,63403.0
2024-04-12 10:40:00,28.83,28.87,28.79,28.8,103547.0,27.5384,27.5766,27.5002,27.5097,103547.0
2024-04-12 10:50:00,28.8,28.89,28.79,28.85,81808.0,27.5097,27.5957,27.5002,27.5575,81808.0
2024-04-12 11:00:00,28.85,28.89,28.78,28.8,73446.0,27.5575,27.5957,27.4906,27.5097,73446.0
2024-04-12 11:10:00,28.8,28.81,28.74,28.79,80919.0,27.5097,27.5193,27.4524,27.5002,80919.0
2024-04-12 11:20:00,28.79,28.83,28.79,28.8,114151.0,27.5002,27.5384,27.5002,27.5097,114151.0
2024-04-12 11:30:00,28.81,28.84,28.8,28.81,64232.0,27.5193,27.5479,27.5097,27.5193,64232.0
2024-04-12 11:40:00,28.81,28.83,28.78,28.8,65895.0,27.5193,27.5384,27.4906,27.5097,65895.0
2024-04-12 11:50:00,28.8,28.81,28.74,28.74,60381.0,27.5097,27.5193,27.4524,27.4524,60381.0
2024-04-12 12:00:00,28.75,28.76,28.72,28.73,47450.0,27.462,27.4715,27.4333,27.4428,47450.0
2024-04-12 12:10:00,28.72,28.74,28.68,28.69,63400.0,27.4333,27.4524,27.3951,27.4046,63400.0
2024-04-12 12:20:00,28.69,28.73,28.64,28.66,56713.0,27.4046,27.4428,27.3569,27.376,56713.0
2024-04-12 12:30:00,28.66,28.67,28.57,28.59,62155.0,27.376,27.3855,27.29,27.3091,62155.0
2024-04-12 12:40:00,28.59,28.61,28.56,28.57,53345.0,27.3091,27.3282,27.2805,27.29,53345.0
2024-04-12 12:50:00,28.56,28.59,28.52,28.53,47064.0,27.2805,27.3091,27.2423,27.2518,47064.0
2024-04-12 13:00:00,28.53,28.55,28.46,28.47,63411.0,27.2518,27.2709,27.1849,27.1945,63411.0
2024-04-12 13:10:00,28.48,28.54,28.47,28.51,50851.0,27.204,27.2614,27.1945,27.2327,50851.0
2024-04-12 13:20:00,28.5,28.51,28.38,28.39,75566.0,27.2232,27.2327,27.1085,27.1181,75566.0
2024-04-12 13:30:00,28.4,28.44,28.36,28.39,74218.0,27.1276,27.1658,27.0894,27.1181,74218.0
2024-04-12 13:40:00,28.39,28.5,28.39,28.49,109390.0,27.1181,27.2232,27.1181,27.2136,109390.0
2024-04-12 13:50:00,28.49,28.5,28.45,28.46,37468.0,27.2136,27.2232,27.1754,27.1849,37468.0
2024-04-12 14:00:00,28.45,28.56,28.44,28.53,83562.0,27.1754,27.2805,27.1658,27.2518,83562.0
2024-04-12 14:10:00,28.54,28.57,28.45,28.5,339119.0,27.2614,27.29,27.1754,27.2232,339119.0
2024-04-12 14:20:00,28.49,28.51,28.42,28.46,59146.0,27.2136,27.2327,27.1467,27.1849,59146.0
2024-04-12 14:30:00,28.46,28.46,28.4,28.41,65498.0,27.1849,27.1849,27.1276,27.1372,65498.0
2024-04-12 14:40:00,28.41,28.47,28.39,28.46,59148.0,27.1372,27.1945,27.1181,27.1849,59148.0
2024-04-12 14:50:00,28.46,28.53,28.45,28.49,96067.0,27.1849,27.2518,27.1754,27.2136,96067.0
2024-04-12 15:00:00,28.49,28.54,28.46,28.51,88041.0,27.2136,27.2614,27.1849,27.2327,88041.0
2024-04-12 15:10:00,28.51,28.52,28.47,28.52,156220.0,27.2327,27.2423,27.1945,27.2423,156220.0
2024-04-12 15:20:00,28.52,28.55,28.5,28.51,106285.0,27.2423,27.2709,27.2232,27.2327,106285.0
2024-04-12 15:30:00,28.51,28.51,28.45,28.46,102775.0,27.2327,27.2327,27.1754,27.1849,102775.0
2024-04-12 15:40:00,28.46,28.58,28.46,28.53,277519.0,27.1849,27.2996,27.1849,27.2518,277519.0
2024-04-12 15:50:00,28.53,28.54,28.43,28.52,907258.0,27.2518,27.2614,27.1563,27.2423,907258.0
2024-04-15 09:30:00,28.77,28.9,28.77,28.8,179966.0,27.4811,27.6052,27.4811,27.5097,179966.0
2024-04-15 09:40:00,28.8,28.83,28.71,28.8,114635.0,27.5097,27.5384,27.4237,27.5097,114635.0
2024-04-15 09:50:00,28.8,28.82,28.73,28.75,48833.0,27.5097,27.5288,27.4428,27.462,48833.0
2024-04-15 10:00:00,28.75,28.76,28.51,28.51,104068.0,27.462,27.4715,27.2327,27.2327,104068.0
2024-04-15 10:10:00,28.51,28.51,28.43,28.45,89819.0,27.2327,27.2327,27.1563,27.1754,89819.0
2024-04-15 10:20:00,28.45,28.53,28.38,28.39,108645.0,27.1754,27.2518,27.1085,27.1181,108645.0
2024-04-15 10:30:00,28.39,28.42,28.28,28.3,71373.0,27.1181,27.1467,27.013,27.0321,71373.0
2024-04-15 10:40:00,28.3,28.38,28.29,28.36,120122.0,27.0321,27.1085,27.0226,27.0894,120122.0
2024-04-15 10:50:00,28.36,28.36,28.29,28.3,78206.0,27.0894,27.0894,27.0226,27.0321,78206.0
2024-04-15 11:00:00,28.3,28.46,28.27,28.44,157698.0,27.0321,27.1849,27.0035,27.1658,157698.0
2024-04-15 11:10:00,28.44,28.46,28.31,28.34,111962.0,27.1658,27.1849,27.0417,27.0703,111962.0
2024-04-15 11:20:00,28.34,28.46,28.33,28.46,59652.0,27.0703,27.1849,27.0608,27.1849,59652.0
2024-04-15 11:30:00,28.46,28.46,28.42,28.43,65074.0,27.1849,27.1849,27.1467,27.1563,65074.0
2024-04-15 11:40:00,28.42,28.47,28.39,28.4,85782.0,27.1467,27.1945,27.1181,27.1276,85782.0
2024-04-15 11:50:00,28.39,28.44,28.38,28.4,46871.0,27.1181,27.1658,27.1085,27.1276,46871.0
2024-04-15 12:00:00,28.41,28.44,28.39,28.43,62851.0,27.1372,27.1658,27.1181,27.1563,62851.0
2024-04-15 12:10:00,28.43,28.44,28.34,28.36,83588.0,27.1563,27.1658,27.0703,27.0894,83588.0
2024-04-15 12:20:00,28.36,28.37,28.28,28.34,98222.0,27.0894,27.099,27.013,27.0703,98222.0
2024-04-15 12:30:00,28.34,28.34,28.28,28.32,78494.0,27.0703,27.0703,27.013,27.0512,78494.0
2024-04-15 12:40:00,28.32,28.33,28.28,28.28,38301.0,27.0512,27.0608,27.013,27.013,38301.0
2024-04-15 12:50:00,28.28,28.37,28.28,28.33,62938.0,27.013,27.099,27.013,27.0608,62938.0
2024-04-15 13:00:00,28.33,28.37,28.29,28.35,32484.0,27.0608,27.099,27.0226,27.0799,32484.0
2024-04-15 13:10:00,28.34,28.35,28.3,28.35,52648.0,27.0703,27.0799,27.0321,27.0799,52648.0
2024-04-15 13:20:00,28.34,28.35,28.24,28.24,107703.0,27.0703,27.0799,26.9748,26.9748,107703.0
2024-04-15 13:30:00,28.24,28.31,28.21,28.24,131356.0,26.9748,27.0417,26.9461,26.9748,131356.0
2024-04-15 13:40:00,28.23,28.28,28.19,28.19,70257.0,26.9652,27.013,26.927,26.927,70257.0
2024-04-15 13:50:00,28.2,28.26,28.18,28.25,77642.0,26.9366,26.9939,26.9175,26.9844,77642.0
2024-04-15 14:00:00,28.25,28.25,28.15,28.15,49615.0,26.9844,26.9844,26.8888,26.8888,49615.0
2024-04-15 14:10:00,28.15,28.15,28.06,28.08,57687.0,26.8888,26.8888,26.8029,26.822,57687.0
2024-04-15 14:20:00,28.08,28.09,28.01,28.03,51419.0,26.822,26.8315,26.7551,26.7742,51419.0
2024-04-15 14:30:00,28.02,28.12,28.02,28.09,66667.0,26.7647,26.8602,26.7647,26.8315,66667.0
2024-04-15 14:40:00,28.09,28.12,28.03,28.04,62523.0,26.8315,26.8602,26.7742,26.7838,62523.0
2024-04-15 14:50:00,28.03,28.06,28.02,28.04,61362.0,26.7742,26.8029,26.7647,26.7838,61362.0
2024-04-15 15:00:00,28.05,28.05,27.99,28.02,97278.0,26.7933,26.7933,26.736,26.7647,97278.0
2024-04-15 15:10:00,28.02,28.02,27.91,27.93,87494.0,26.7647,26.7647,26.6596,26.6787,87494.0
2024-04-15 15:20:00,27.93,27.99,27.92,27.95,103481.0,26.6787,26.736,26.6691,26.6978,103481.0
2024-04-15 15:30:00,27.95,28.02,27.93,27.95,112407.0,26.6978,26.7647,26.6787,26.6978,112407.0
2024-04-15 15:40:00,27.96,27.96,27.9,27.96,173931.0,26.7073,26.7073,26.65,26.7073,173931.0
2024-04-15 15:50:00,27.96,28.0,27.92,27.96,635629.0,26.7073,26.7456,26.6691,26.7073,635629.0
2024-04-16 09:30:00,27.98,28.04,27.89,27.92,180614.0,26.7265,26.7838,26.6405,26.6691,180614.0
2024-04-16 09:40:00,27.91,27.92,27.83,27.87,105363.0,26.6596,26.6691,26.5832,26.6214,105363.0
2024-04-16 09:50:00,27.88,27.89,27.82,27.85,80190.0,26.6309,26.6405,26.5736,26.6023,80190.0
2024-04-16 10:00:00,27.85,27.85,27.71,27.74,92233.0,26.6023,26.6023,26.4685,26.4972,92233.0
2024-04-16 10:10:00,27.74,27.83,27.73,27.82,80265.0,26.4972,26.5832,26.4877,26.5736,80265.0
2024-04-16 10:20:00,27.82,27.83,27.7,27.71,64156.0,26.5736,26.5832,26.459,26.4685,64156.0
2024-04-16 10:30:00,27.71,27.8,27.69,27.73,157075.0,26.4685,26.5545,26.4494,26.4877,157075.0
2024-04-16 10:40:00,27.73,27.79,27.69,27.73,105761.0,26.4877,26.545,26.4494,26.4877,105761.0
2024-04-16 10:50:00,27.73,27.73,27.66,27.67,80147.0,26.4877,26.4877,26.4208,26.4303,80147.0
2024-04-16 11:00:00,27.67,27.74,27.66,27.71,118658.0,26.4303,26.4972,26.4208,26.4685,118658.0
2024-04-16 11:10:00,27.71,27.73,27.63,27.69,168045.0,26.4685,26.4877,26.3921,26.4494,168045.0
2024-04-16 11:20:00,27.7,27.82,27.66,27.82,172420.0,26.459,26.5736,26.4208,26.5736,172420.0
2024-04-16 11:30:00,27.81,27.82,27.73,27.74,76576.0,26.5641,26.5736,26.4877,26.4972,76576.0
2024-04-16 11:40:00,27.74,27.81,27.73,27.77,119666.0,26.4972,26.5641,26.4877,26.5259,119666.0
2024-04-16 11:50:00,27.77,27.85,27.76,27.77,129534.0,26.5259,26.6023,26.5163,26.5259,129534.0
2024-04-16 12:00:00,27.76,27.77,27.67,27.69,142577.0,26.5163,26.5259,26.4303,26.4494,142577.0
2024-04-16 12:10:00,27.7,27.76,27.69,27.75,131613.0,26.459,26.5163,26.4494,26.5068,131613.0
2024-04-16 12:20:00,27.75,27.77,27.71,27.71,86437.0,26.5068,26.5259,26.4685,26.4685,86437.0
2024-04-16 12:30:00,27.71,27.74,27.67,27.68,119043.0,26.4685,26.4972,26.4303,26.4399,119043.0
2024-04-16 12:40:00,27.68,27.71,27.67,27.7,103485.0,26.4399,26.4685,26.4303,26.459,103485.0
2024-04-16 12:50:00,27.69,27.71,27.59,27.62,168218.0,26.4494,26.4685,26.3539,26.3826,168218.0
2024-04-16 13:00:00,27.62,27.64,27.57,27.64,88173.0,26.3826,26.4017,26.3348,26.4017,88173.0
2024-04-16 13:10:00,27.64,27.7,27.63,27.69,64539.0,26.4017,26.459,26.3921,26.4494,64539.0
2024-04-16 13:20:00,27.69,27.71,27.65,27.66,64722.0,26.4494,26.4685,26.4112,26.4208,64722.0
2024-04-16 13:30:00,27.66,27.72,27.55,27.68,113492.0,26.4208,26.4781,26.3157,26.4399,113492.0
2024-04-16 13:40:00,27.69,27.75,27.68,27.69,65927.0,26.4494,26.5068,26.4399,26.4494,65927.0
2024-04-16 13:50:00,27.69,27.74,27.65,27.73,61258.0,26.4494,26.4972,26.4112,26.4877,61258.0
2024-04-16 14:00:00,27.72,27.84,27.69,27.83,61768.0,26.4781,26.5927,26.4494,26.5832,61768.0
2024-04-16 14:10:00,27.84,27.85,27.68,27.69,69480.0,26.5927,26.6023,26.4399,26.4494,69480.0
2024-04-16 14:20:00,27.68,27.71,27.62,27.68,67266.0,26.4399,26.4685,26.3826,26.4399,67266.0
2024-04-16 14:30:00,27.67,27.75,27.67,27.74,84965.0,26.4303,26.5068,26.4303,26.4972,84965.0
2024-04-16 14:40:00,27.75,27.76,27.72,27.75,64043.0,26.5068,26.5163,26.4781,26.5068,64043.0
2024-04-16 14:50:00,27.75,27.84,27.74,27.84,97143.0,26.5068,26.5927,26.4972,26.5927,97143.0
2024-04-16 15:00:00,27.84,27.84,27.76,27.78,82522.0,26.5927,26.5927,26.5163,26.5354,82522.0
2024-04-16 15:10:00,27.78,27.78,27.73,27.77,108603.0,26.5354,26.5354,26.4877,26.5259,108603.0
2024-04-16 15:20:00,27.77,27.82,27.76,27.79,99856.0,26.5259,26.5736,26.5163,26.545,99856.0
2024-04-16 15:30:00,27.8,27.85,27.72,27.84,213846.0,26.5545,26.6023,26.4781,26.5927,213846.0
2024-04-16 15:40:00,27.84,27.85,27.79,27.85,181042.0,26.5927,26.6023,26.545,26.6023,181042.0
2024-04-16 15:50:00,27.84,27.88,27.77,27.79,558386.0,26.5927,26.6309,26.5259,26.545,558386.0
2024-04-17 09:30:00,27.95,28.21,27.89,28.17,170211.0,26.6978,26.9461,26.6405,26.9079,170211.0
2024-04-17 09:40:00,28.18,28.19,28.04,28.05,132067.0,26.9175,26.927,26.7838,26.7933,132067.0
2024-04-17 09:50:00,28.06,28.13,28.03,28.09,86924.0,26.8029,26.8697,26.7742,26.8315,86924.0
2024-04-17 10:00:00,28.09,28.09,27.95,27.96,47519.0,26.8315,26.8315,26.6978,26.7073,47519.0
2024-04-17 10:10:00,27.96,27.97,27.88,27.92,113111.0,26.7073,26.7169,26.6309,26.6691,113111.0
2024-04-17 10:20:00,27.92,27.96,27.89,27.94,100347.0,26.6691,26.7073,26.6405,26.6882,100347.0
2024-04-17 10:30:00,27.95,27.96,27.91,27.95,75556.0,26.6978,26.7073,26.6596,26.6978,75556.0
2024-04-17 10:40:00,27.94,27.95,27.89,27.89,77250.0,26.6882,26.6978,26.6405,26.6405,77250.0
2024-04-17 10:50:00,27.89,27.9,27.79,27.85,87466.0,26.6405,26.65,26.545,26.6023,87466.0
2024-04-17 11:00:00,27.85,27.88,27.77,27.8,93342.0,26.6023,26.6309,26.5259,26.5545,93342.0
2024-04-17 11:10:00,27.8,27.85,27.79,27.82,69590.0,26.5545,26.6023,26.545,26.5736,69590.0
2024-04-17 11:20:00,27.82,27.88,27.81,27.83,59631.0,26.5736,26.6309,26.5641,26.5832,59631.0
2024-04-17 11:30:00,27.83,27.85,27.78,27.84,96498.0,26.5832,26.6023,26.5354,26.5927,96498.0
2024-04-17 11:40:00,27.84,27.9,27.84,27.86,98339.0,26.5927,26.65,26.5927,26.6118,98339.0
2024-04-17 11:50:00,27.86,27.88,27.81,27.82,50922.0,26.6118,26.6309,26.5641,26.5736,50922.0
2024-04-17 12:00:00,27.82,27.82,27.7,27.74,65293.0,26.5736,26.5736,26.459,26.4972,65293.0
2024-04-17 12:10:00,27.74,27.78,27.73,27.75,60750.0,26.4972,26.5354,26.4877,26.5068,60750.0
2024-04-17 12:20:00,27.75,27.76,27.71,27.73,52076.0,26.5068,26.5163,26.4685,26.4877,52076.0
2024-04-17 12:30:00,27.73,27.73,27.68,27.71,41569.0,26.4877,26.4877,26.4399,26.4685,41569.0
2024-04-17 12:40:00,27.71,27.73,27.67,27.73,52712.0,26.4685,26.4877,26.4303,26.4877,52712.0
2024-04-17 12:50:00,27.73,27.77,27.71,27.76,61285.0,26.4877,26.5259,26.4685,26.5163,61285.0
2024-04-17 13:00:00,27.75,27.8,27.74,27.79,52769.0,26.5068,26.5545,26.4972,26.545,52769.0
2024-04-17 13:10:00,27.8,27.84,27.78,27.84,46590.0,26.5545,26.5927,26.5354,26.5927,46590.0
2024-04-17 13:20:00,27.83,27.85,27.79,27.82,53146.0,26.5832,26.6023,26.545,26.5736,53146.0
2024-04-17 13:30:00,27.83,27.84,27.79,27.83,86412.0,26.5832,26.5927,26.545,26.5832,86412.0
2024-04-17 13:40:00,27.83,27.85,27.79,27.83,97981.0,26.5832,26.6023,26.545,26.5832,97981.0
2024-04-17 13:50:00,27.83,27.84,27.79,27.83,43168.0,26.5832,26.5927,26.545,26.5832,43168.0
2024-04-17 14:00:00,27.82,27.85,27.8,27.82,55859.0,26.5736,26.6023,26.5545,26.5736,55859.0
2024-04-17 14:10:00,27.82,27.82,27.75,27.8,72951.0,26.5736,26.5736,26.5068,26.5545,72951.0
2024-04-17 14:20:00,27.8,27.83,27.77,27.82,70200.0,26.5545,26.5832,26.5259,26.5736,70200.0
2024-04-17 14:30:00,27.82,27.82,27.75,27.76,45282.0,26.5736,26.5736,26.5068,26.5163,45282.0
2024-04-17 14:40:00,27.76,27.92,27.76,27.86,102087.0,26.5163,26.6691,26.5163,26.6118,102087.0
2024-04-17 14:50:00,27.87,27.89,27.72,27.73,217957.0,26.6214,26.6405,26.4781,26.4877,217957.0
2024-04-17 15:00:00,27.74,27.74,27.65,27.71,164620.0,26.4972,26.4972,26.4112,26.4685,164620.0
2024-04-17 15:10:00,27.7,27.74,27.62,27.74,119454.0,26.459,26.4972,26.3826,26.4972,119454.0
2024-04-17 15:20:00,27.74,27.74,27.7,27.7,89542.0,26.4972,26.4972,26.459,26.459,89542.0
2024-04-17 15:30:00,27.71,27.73,27.66,27.68,131739.0,26.4685,26.4877,26.4208,26.4399,131739.0
2024-04-17 15:40:00,27.68,27.81,27.65,27.79,185976.0,26.4399,26.5641,26.4112,26.545,185976.0
2024-04-17 15:50:00,27.79,27.8,27.68,27.68,791982.0,26.545,26.5545,26.4399,26.4399,791982.0
2024-04-18 09:30:00,27.69,27.8,27.66,27.77,143612.0,26.4494,26.5545,26.4208,26.5259,143612.0
2024-04-18 09:40:00,27.77,27.82,27.7,27.77,96413.0,26.5259,26.5736,26.459,26.5259,96413.0
2024-04-18 09:50:00,27.78,27.78,27.71,27.75,60975.0,26.5354,26.5354,26.4685,26.5068,60975.0
2024-04-18 10:00:00,27.75,27.77,27.68,27.76,100824.0,26.5068,26.5259,26.4399,26.5163,100824.0
2024-04-18 10:10:00,27.75,27.8,27.69,27.8,66330.0,26.5068,26.5545,26.4494,26.5545,66330.0
2024-04-18 10:20:00,27.8,27.84,27.75,27.81,53126.0,26.5545,26.5927,26.5068,26.5641,53126.0
2024-04-18 10:30:00,27.8,27.83,27.76,27.8,71716.0,26.5545,26.5832,26.5163,26.5545,71716.0
2024-04-18 10:40:00,27.8,27.88,27.79,27.88,73821.0,26.5545,26.6309,26.545,26.6309,73821.0
2024-04-18 10:50:00,27.88,28.02,27.87,27.96,175084.0,26.6309,26.7647,26.6214,26.7073,175084.0
2024-04-18 11:00:00,27.96,27.96,27.85,27.88,63117.0,26.7073,26.7073,26.6023,26.6309,63117.0
2024-04-18 11:10:00,27.88,27.93,27.86,27.89,71012.0,26.6309,26.6787,26.6118,26.6405,71012.0
2024-04-18 11:20:00,27.9,27.95,27.89,27.89,68767.0,26.65,26.6978,26.6405,26.6405,68767.0
2024-04-18 11:30:00,27.89,27.91,27.84,27.87,50806.0,26.6405,26.6596,26.5927,26.6214,50806.0
2024-04-18 11:40:00,27.88,27.88,27.78,27.82,177713.0,26.6309,26.6309,26.5354,26.5736,177713.0
2024-04-18 11:50:00,27.82,27.83,27.76,27.79,166612.0,26.5736,26.5832,26.5163,26.545,166612.0
2024-04-18 12:00:00,27.79,27.81,27.69,27.71,98471.0,26.545,26.5641,26.4494,26.4685,98471.0
2024-04-18 12:10:00,27.71,27.73,27.68,27.71,71986.0,26.4685,26.4877,26.4399,26.4685,71986.0
2024-04-18 12:20:00,27.71,27.74,27.68,27.7,67566.0,26.4685,26.4972,26.4399,26.459,67566.0
2024-04-18 12:30:00,27.7,27.72,27.67,27.71,74516.0,26.459,26.4781,26.4303,26.4685,74516.0
2024-04-18 12:40:00,27.71,27.72,27.65,27.65,41320.0,26.4685,26.4781,26.4112,26.4112,41320.0
2024-04-18 12:50:00,27.66,27.67,27.6,27.61,37009.0,26.4208,26.4303,26.3635,26.373,37009.0
2024-04-18 13:00:00,27.61,27.64,27.6,27.64,33902.0,26.373,26.4017,26.3635,26.4017,33902.0
2024-04-18 13:10:00,27.64,27.65,27.59,27.62,50180.0,26.4017,26.4112,26.3539,26.3826,50180.0
2024-04-18 13:20:00,27.62,27.69,27.62,27.69,53570.0,26.3826,26.4494,26.3826,26.4494,53570.0
2024-04-18 13:30:00,27.69,27.69,27.62,27.62,37342.0,26.4494,26.4494,26.3826,26.3826,37342.0
2024-04-18 13:40:00,27.63,27.66,27.6,27.65,48893.0,26.3921,26.4208,26.3635,26.4112,48893.0
2024-04-18 13:50:00,27.64,27.65,27.6,27.63,41357.0,26.4017,26.4112,26.3635,26.3921,41357.0
2024-04-18 14:00:00,27.63,27.63,27.57,27.57,52079.0,26.3921,26.3921,26.3348,26.3348,52079.0
2024-04-18 14:10:00,27.57,27.61,27.54,27.6,30804.0,26.3348,26.373,26.3062,26.3635,30804.0
2024-04-18 14:20:00,27.59,27.62,27.54,27.55,103895.0,26.3539,26.3826,26.3062,26.3157,103895.0
2024-04-18 14:30:00,27.55,27.55,27.51,27.53,45262.0,26.3157,26.3157,26.2775,26.2966,45262.0
2024-04-18 14:40:00,27.54,27.61,27.52,27.61,59463.0,26.3062,26.373,26.2871,26.373,59463.0
2024-04-18 14:50:00,27.6,27.61,27.54,27.57,42563.0,26.3635,26.373,26.3062,26.3348,42563.0
2024-04-18 15:00:00,27.57,27.6,27.56,27.56,83152.0,26.3348,26.3635,26.3253,26.3253,83152.0
2024-04-18 15:10:00,27.57,27.65,27.56,27.63,85903.0,26.3348,26.4112,26.3253,26.3921,85903.0
2024-04-18 15:20:00,27.64,27.65,27.6,27.63,104022.0,26.4017,26.4112,26.3635,26.3921,104022.0
2024-04-18 15:30:00,27.64,27.68,27.63,27.64,74260.0,26.4017,26.4399,26.3921,26.4017,74260.0
2024-04-18 15:40:00,27.63,27.67,27.63,27.67,105196.0,26.3921,26.4303,26.3921,26.4303,105196.0
2024-04-18 15:50:00,27.67,27.69,27.6,27.61,411163.0,26.4303,26.4494,26.3635,26.373,411163.0
2024-04-19 09:30:00,27.66,27.8,27.57,27.8,300911.0,26.4208,26.5545,26.3348,26.5545,300911.0
2024-04-19 09:40:00,27.8,27.87,27.77,27.8,59087.0,26.5545,26.6214,26.5259,26.5545,59087.0
2024-04-19 09:50:00,27.79,27.81,27.75,27.8,53075.0,26.545,26.5641,26.5068,26.5545,53075.0
2024-04-19 10:00:00,27.8,27.82,27.73,27.75,47801.0,26.5545,26.5736,26.4877,26.5068,47801.0
2024-04-19 10:10:00,27.74,27.79,27.72,27.79,38833.0,26.4972,26.545,26.4781,26.545,38833.0
2024-04-19 10:20:00,27.79,27.9,27.78,27.9,70405.0,26.545,26.65,26.5354,26.65,70405.0
2024-04-19 10:30:00,27.89,27.93,27.86,27.88,76152.0,26.6405,26.6787,26.6118,26.6309,76152.0
2024-04-19 10:40:00,27.87,27.94,27.85,27.93,59804.0,26.6214,26.6882,26.6023,26.6787,59804.0
2024-04-19 10:50:00,27.93,27.94,27.89,27.92,39280.0,26.6787,26.6882,26.6405,26.6691,39280.0
2024-04-19 11:00:00,27.92,27.92,27.82,27.84,49250.0,26.6691,26.6691,26.5736,26.5927,49250.0
2024-04-19 11:10:00,27.84,27.86,27.79,27.8,54667.0,26.5927,26.6118,26.545,26.5545,54667.0
2024-04-19 11:20:00,27.8,27.81,27.77,27.81,34455.0,26.5545,26.5641,26.5259,26.5641,34455.0
2024-04-19 11:30:00,27.81,27.82,27.75,27.81,46785.0,26.5641,26.5736,26.5068,26.5641,46785.0
2024-04-19 11:40:00,27.8,27.89,27.79,27.85,143293.0,26.5545,26.6405,26.545,26.6023,143293.0
2024-04-19 11:50:00,27.84,27.87,27.8,27.8,77558.0,26.5927,26.6214,26.5545,26.5545,77558.0
2024-04-19 12:00:00,27.8,27.82,27.77,27.8,47306.0,26.5545,26.5736,26.5259,26.5545,47306.0
2024-04-19 12:10:00,27.8,27.81,27.76,27.78,82270.0,26.5545,26.5641,26.5163,26.5354,82270.0
2024-04-19 12:20:00,27.77,27.79,27.73,27.74,53769.0,26.5259,26.545,26.4877,26.4972,53769.0
2024-04-19 12:30:00,27.73,27.77,27.69,27.69,37430.0,26.4877,26.5259,26.4494,26.4494,37430.0
2024-04-19 12:40:00,27.7,27.77,27.69,27.77,47394.0,26.459,26.5259,26.4494,26.5259,47394.0
2024-04-19 12:50:00,27.77,27.86,27.77,27.84,70850.0,26.5259,26.6118,26.5259,26.5927,70850.0
2024-04-19 13:00:00,27.83,27.84,27.79,27.83,91366.0,26.5832,26.5927,26.545,26.5832,91366.0
2024-04-19 13:10:00,27.83,27.85,27.77,27.83,63937.0,26.5832,26.6023,26.5259,26.5832,63937.0
2024-04-19 13:20:00,27.83,27.86,27.77,27.8,61680.0,26.5832,26.6118,26.5259,26.5545,61680.0
2024-04-19 13:30:00,27.79,27.83,27.77,27.81,52571.0,26.545,26.5832,26.5259,26.5641,52571.0
2024-04-19 13:40:00,27.81,27.85,27.81,27.84,40903.0,26.5641,26.6023,26.5641,26.5927,40903.0
2024-04-19 13:50:00,27.84,27.85,27.77,27.79,58858.0,26.5927,26.6023,26.5259,26.545,58858.0
2024-04-19 14:00:00,27.79,27.79,27.73,27.77,66607.0,26.545,26.545,26.4877,26.5259,66607.0
2024-04-19 14:10:00,27.77,27.8,27.75,27.8,67966.0,26.5259,26.5545,26.5068,26.5545,67966.0
2024-04-19 14:20:00,27.8,27.84,27.76,27.78,119639.0,26.5545,26.5927,26.5163,26.5354,119639.0
2024-04-19 14:30:00,27.77,27.86,27.77,27.81,164375.0,26.5259,26.6118,26.5259,26.5641,164375.0
2024-04-19 14:40:00,27.8,27.83,27.77,27.83,73311.0,26.5545,26.5832,26.5259,26.5832,73311.0
2024-04-19 14:50:00,27.83,27.83,27.76,27.81,128780.0,26.5832,26.5832,26.5163,26.5641,128780.0
2024-04-19 15:00:00,27.8,27.81,27.76,27.79,61484.0,26.5545,26.5641,26.5163,26.545,61484.0
2024-04-19 15:10:00,27.78,27.8,27.73,27.76,72632.0,26.5354,26.5545,26.4877,26.5163,72632.0
2024-04-19 15:20:00,27.76,27.77,27.72,27.76,102742.0,26.5163,26.5259,26.4781,26.5163,102742.0
2024-04-19 15:30:00,27.76,27.78,27.72,27.76,176464.0,26.5163,26.5354,26.4781,26.5163,176464.0
2024-04-19 15:40:00,27.77,27.8,27.72,27.79,163344.0,26.5259,26.5545,26.4781,26.545,163344.0
2024-04-19 15:50:00,27.78,27.84,27.75,27.82,349143.0,26.5354,26.5927,26.5068,26.5736,349143.0
2024-04-22 09:30:00,28.0,28.1,27.75,27.8,126033.0,26.7456,26.8411,26.5068,26.5545,126033.0
2024-04-22 09:40:00,27.79,27.87,27.75,27.85,50852.0,26.545,26.6214,26.5068,26.6023,50852.0
2024-04-22 09:50:00,27.86,27.89,27.79,27.8,40390.0,26.6118,26.6405,26.545,26.5545,40390.0
2024-04-22 10:00:00,27.8,27.84,27.77,27.83,47610.0,26.5545,26.5927,26.5259,26.5832,47610.0
2024-04-22 10:10:00,27.84,27.89,27.82,27.87,61910.0,26.5927,26.6405,26.5736,26.6214,61910.0
2024-04-22 10:20:00,27.87,27.88,27.79,27.8,51160.0,26.6214,26.6309,26.545,26.5545,51160.0
2024-04-22 10:30:00,27.8,27.87,27.76,27.86,48350.0,26.5545,26.6214,26.5163,26.6118,48350.0
2024-04-22 10:40:00,27.86,27.9,27.81,27.84,54347.0,26.6118,26.65,26.5641,26.5927,54347.0
2024-04-22 10:50:00,27.84,27.84,27.76,27.76,32985.0,26.5927,26.5927,26.5163,26.5163,32985.0
2024-04-22 11:00:00,27.77,27.79,27.71,27.71,52157.0,26.5259,26.545,26.4685,26.4685,52157.0
2024-04-22 11:10:00,27.71,27.74,27.68,27.7,56661.0,26.4685,26.4972,26.4399,26.459,56661.0
2024-04-22 11:20:00,27.7,27.7,27.6,27.62,93758.0,26.459,26.459,26.3635,26.3826,93758.0
2024-04-22 11:30:00,27.62,27.65,27.56,27.57,61983.0,26.3826,26.4112,26.3253,26.3348,61983.0
2024-04-22 11:40:00,27.56,27.57,27.5,27.51,53924.0,26.3253,26.3348,26.268,26.2775,53924.0
2024-04-22 11:50:00,27.51,27.58,27.5,27.58,54029.0,26.2775,26.3444,26.268,26.3444,54029.0
2024-04-22 12:00:00,27.59,27.66,27.55,27.66,40030.0,26.3539,26.4208,26.3157,26.4208,40030.0
2024-04-22 12:10:00,27.66,27.74,27.65,27.71,90538.0,26.4208,26.4972,26.4112,26.4685,90538.0
2024-04-22 12:20:00,27.71,27.72,27.67,27.68,67936.0,26.4685,26.4781,26.4303,26.4399,67936.0
2024-04-22 12:30:00,27.69,27.72,27.65,27.71,40030.0,26.4494,26.4781,26.4112,26.4685,40030.0
2024-04-22 12:40:00,27.71,27.76,27.7,27.74,32969.0,26.4685,26.5163,26.459,26.4972,32969.0
2024-04-22 12:50:00,27.75,27.76,27.72,27.76,54423.0,26.5068,26.5163,26.4781,26.5163,54423.0
2024-04-22 13:00:00,27.76,27.79,27.75,27.78,51040.0,26.5163,26.545,26.5068,26.5354,51040.0
2024-04-22 13:10:00,27.78,27.79,27.73,27.75,26986.0,26.5354,26.545,26.4877,26.5068,26986.0
2024-04-22 13:20:00,27.75,27.8,27.72,27.8,54920.0,26.5068,26.5545,26.4781,26.5545,54920.0
2024-04-22 13:30:00,27.8,27.81,27.77,27.8,62485.0,26.5545,26.5641,26.5259,26.5545,62485.0
2024-04-22 13:40:00,27.8,27.88,27.79,27.88,37092.0,26.5545,26.6309,26.545,26.6309,37092.0
2024-04-22 13:50:00,27.88,27.95,27.87,27.89,133559.0,26.6309,26.6978,26.6214,26.6405,133559.0
2024-04-22 14:00:00,27.89,27.93,27.84,27.92,119591.0,26.6405,26.6787,26.5927,26.6691,119591.0
2024-04-22 14:10:00,27.92,27.94,27.89,27.89,133698.0,26.6691,26.6882,26.6405,26.6405,133698.0
2024-04-22 14:20:00,27.9,27.94,27.85,27.86,137741.0,26.65,26.6882,26.6023,26.6118,137741.0
2024-04-22 14:30:00,27.87,27.91,27.82,27.85,150225.0,26.6214,26.6596,26.5736,26.6023,150225.0
2024-04-22 14:40:00,27.85,27.86,27.81,27.83,53752.0,26.6023,26.6118,26.5641,26.5832,53752.0
2024-04-22 14:50:00,27.83,27.85,27.8,27.83,42381.0,26.5832,26.6023,26.5545,26.5832,42381.0
2024-04-22 15:00:00,27.83,27.88,27.82,27.88,50518.0,26.5832,26.6309,26.5736,26.6309,50518.0
2024-04-22 15:10:00,27.88,27.9,27.84,27.9,56012.0,26.6309,26.65,26.5927,26.65,56012.0
2024-04-22 15:20:00,27.89,27.9,27.83,27.84,62712.0,26.6405,26.65,26.5832,26.5927,62712.0
2024-04-22 15:30:00,27.83,27.84,27.74,27.77,151747.0,26.5832,26.5927,26.4972,26.5259,151747.0
2024-04-22 15:40:00,27.77,27.79,27.74,27.78,417214.0,26.5259,26.545,26.4972,26.5354,417214.0
2024-04-22 15:50:00,27.78,27.78,27.65,27.7,569958.0,26.5354,26.5354,26.4112,26.459,569958.0
2024-04-23 09:30:00,27.69,27.76,27.58,27.71,79992.0,26.4494,26.5163,26.3444,26.4685,79992.0
2024-04-23 09:40:00,27.71,27.81,27.68,27.76,65194.0,26.4685,26.5641,26.4399,26.5163,65194.0
2024-04-23 09:50:00,27.77,27.83,27.75,27.77,38789.0,26.5259,26.5832,26.5068,26.5259,38789.0
2024-04-23 10:00:00,27.78,27.79,27.72,27.79,52367.0,26.5354,26.545,26.4781,26.545,52367.0
2024-04-23 10:10:00,27.79,27.85,27.78,27.84,78187.0,26.545,26.6023,26.5354,26.5927,78187.0
2024-04-23 10:20:00,27.84,27.85,27.72,27.76,60282.0,26.5927,26.6023,26.4781,26.5163,60282.0
2024-04-23 10:30:00,27.75,27.8,27.73,27.75,53622.0,26.5068,26.5545,26.4877,26.5068,53622.0
2024-04-23 10:40:00,27.75,27.75,27.69,27.73,52290.0,26.5068,26.5068,26.4494,26.4877,52290.0
2024-04-23 10:50:00,27.73,27.82,27.73,27.81,50267.0,26.4877,26.5736,26.4877,26.5641,50267.0
2024-04-23 11:00:00,27.81,27.82,27.76,27.78,55687.0,26.5641,26.5736,26.5163,26.5354,55687.0
2024-04-23 11:10:00,27.78,27.81,27.71,27.72,46968.0,26.5354,26.5641,26.4685,26.4781,46968.0
2024-04-23 11:20:00,27.73,27.74,27.68,27.71,145630.0,26.4877,26.4972,26.4399,26.4685,145630.0
2024-04-23 11:30:00,27.71,27.76,27.69,27.74,94102.0,26.4685,26.5163,26.4494,26.4972,94102.0
2024-04-23 11:40:00,27.74,27.79,27.73,27.75,54754.0,26.4972,26.545,26.4877,26.5068,54754.0
2024-04-23 11:50:00,27.74,27.77,27.71,27.74,41504.0,26.4972,26.5259,26.4685,26.4972,41504.0
2024-04-23 12:00:00,27.75,27.77,27.73,27.75,39605.0,26.5068,26.5259,26.4877,26.5068,39605.0
2024-04-23 12:10:00,27.75,27.79,27.73,27.77,38575.0,26.5068,26.545,26.4877,26.5259,38575.0
2024-04-23 12:20:00,27.76,27.78,27.73,27.77,39745.0,26.5163,26.5354,26.4877,26.5259,39745.0
2024-04-23 12:30:00,27.77,27.82,27.7,27.79,178804.0,26.5259,26.5736,26.459,26.545,178804.0
2024-04-23 12:40:00,27.78,27.81,27.77,27.79,35170.0,26.5354,26.5641,26.5259,26.545,35170.0
2024-04-23 12:50:00,27.8,27.8,27.74,27.75,40070.0,26.5545,26.5545,26.4972,26.5068,40070.0
2024-04-23 13:00:00,27.75,27.78,27.74,27.77,78330.0,26.5068,26.5354,26.4972,26.5259,78330.0
2024-04-23 13:10:00,27.77,27.78,27.73,27.76,50079.0,26.5259,26.5354,26.4877,26.5163,50079.0
2024-04-23 13:20:00,27.76,27.77,27.73,27.76,29601.0,26.5163,26.5259,26.4877,26.5163,29601.0
2024-04-23 13:30:00,27.76,27.76,27.73,27.76,37847.0,26.5163,26.5163,26.4877,26.5163,37847.0
2024-04-23 13:40:00,27.76,27.8,27.74,27.79,43261.0,26.5163,26.5545,26.4972,26.545,43261.0
2024-04-23 13:50:00,27.78,27.8,27.76,27.78,45965.0,26.5354,26.5545,26.5163,26.5354,45965.0
2024-04-23 14:00:00,27.77,27.8,27.75,27.75,61697.0,26.5259,26.5545,26.5068,26.5068,61697.0
2024-04-23 14:10:00,27.76,27.8,27.75,27.78,59821.0,26.5163,26.5545,26.5068,26.5354,59821.0
2024-04-23 14:20:00,27.79,27.8,27.77,27.8,54729.0,26.545,26.5545,26.5259,26.5545,54729.0
2024-04-23 14:30:00,27.79,27.85,27.78,27.84,86713.0,26.545,26.6023,26.5354,26.5927,86713.0
2024-04-23 14:40:00,27.83,27.84,27.77,27.79,107141.0,26.5832,26.5927,26.5259,26.545,107141.0
2024-04-23 14:50:00,27.79,27.83,27.78,27.82,91023.0,26.545,26.5832,26.5354,26.5736,91023.0
2024-04-23 15:00:00,27.82,27.82,27.8,27.8,49117.0,26.5736,26.5736,26.5545,26.5545,49117.0
2024-04-23 15:10:00,27.8,27.81,27.77,27.8,87924.0,26.5545,26.5641,26.5259,26.5545,87924.0
2024-04-23 15:20:00,27.79,27.81,27.76,27.77,72913.0,26.545,26.5641,26.5163,26.5259,72913.0
2024-04-23 15:30:00,27.76,27.78,27.74,27.77,141697.0,26.5163,26.5354,26.4972,26.5259,141697.0
2024-04-23 15:40:00,27.77,27.78,27.71,27.74,287966.0,26.5259,26.5354,26.4685,26.4972,287966.0
2024-04-23 15:50:00,27.73,27.74,27.64,27.67,870648.0,26.4877,26.4972,26.4017,26.4303,870648.0
2024-04-24 09:30:00,27.81,27.92,27.65,27.76,240376.0,26.5641,26.6691,26.4112,26.5163,240376.0
2024-04-24 09:40:00,27.76,27.78,27.6,27.7,208327.0,26.5163,26.5354,26.3635,26.459,208327.0
2024-04-24 09:50:00,27.7,27.73,27.57,27.58,189667.0,26.459,26.4877,26.3348,26.3444,189667.0
2024-04-24 10:00:00,27.59,27.61,27.52,27.57,80426.0,26.3539,26.373,26.2871,26.3348,80426.0
2024-04-24 10:10:00,27.57,27.65,27.56,27.61,61041.0,26.3348,26.4112,26.3253,26.373,61041.0
2024-04-24 10:20:00,27.61,27.63,27.58,27.6,233252.0,26.373,26.3921,26.3444,26.3635,233252.0
2024-04-24 10:30:00,27.59,27.6,27.54,27.55,82071.0,26.3539,26.3635,26.3062,26.3157,82071.0
2024-04-24 10:40:00,27.55,27.57,27.44,27.45,124423.0,26.3157,26.3348,26.2106,26.2202,124423.0
2024-04-24 10:50:00,27.45,27.47,27.42,27.46,44926.0,26.2202,26.2393,26.1915,26.2297,44926.0
2024-04-24 11:00:00,27.46,27.58,27.44,27.58,142969.0,26.2297,26.3444,26.2106,26.3444,142969.0
2024-04-24 11:10:00,27.58,27.97,27.56,27.92,915259.0,26.3444,26.7169,26.3253,26.6691,915259.0
2024-04-24 11:20:00,27.92,28.29,27.84,28.14,1864161.0,26.6691,27.0226,26.5927,26.8793,1864161.0
2024-04-24 11:30:00,28.14,28.58,28.11,28.46,1369140.0,26.8793,27.2996,26.8506,27.1849,1369140.0
2024-04-24 11:40:00,28.46,28.57,28.24,28.54,592221.0,27.1849,27.29,26.9748,27.2614,592221.0
2024-04-24 11:50:00,28.53,28.59,28.42,28.54,539810.0,27.2518,27.3091,27.1467,27.2614,539810.0
2024-04-24 12:00:00,28.53,28.58,28.36,28.43,429704.0,27.2518,27.2996,27.0894,27.1563,429704.0
2024-04-24 12:10:00,28.43,28.46,28.35,28.38,171364.0,27.1563,27.1849,27.0799,27.1085,171364.0
2024-04-24 12:20:00,28.38,28.45,28.33,28.38,249256.0,27.1085,27.1754,27.0608,27.1085,249256.0
2024-04-24 12:30:00,28.38,28.49,28.31,28.42,711680.0,27.1085,27.2136,27.0417,27.1467,711680.0
2024-04-24 12:40:00,28.41,28.44,28.19,28.24,263819.0,27.1372,27.1658,26.927,26.9748,263819.0
2024-04-24 12:50:00,28.23,28.28,28.15,28.23,120282.0,26.9652,27.013,26.8888,26.9652,120282.0
2024-04-24 13:00:00,28.22,28.26,28.18,28.2,90050.0,26.9557,26.9939,26.9175,26.9366,90050.0
2024-04-24 13:10:00,28.2,28.28,28.19,28.23,114031.0,26.9366,27.013,26.927,26.9652,114031.0
2024-04-24 13:20:00,28.23,28.24,28.16,28.18,83196.0,26.9652,26.9748,26.8984,26.9175,83196.0
2024-04-24 13:30:00,28.18,28.2,28.13,28.17,124834.0,26.9175,26.9366,26.8697,26.9079,124834.0
2024-04-24 13:40:00,28.17,28.17,28.12,28.12,58938.0,26.9079,26.9079,26.8602,26.8602,58938.0
2024-04-24 13:50:00,28.13,28.14,28.09,28.11,89947.0,26.8697,26.8793,26.8315,26.8506,89947.0
2024-04-24 14:00:00,28.12,28.12,28.03,28.1,119094.0,26.8602,26.8602,26.7742,26.8411,119094.0
2024-04-24 14:10:00,28.1,28.1,28.05,28.08,67461.0,26.8411,26.8411,26.7933,26.822,67461.0
2024-04-24 14:20:00,28.08,28.1,28.04,28.06,120208.0,26.822,26.8411,26.7838,26.8029,120208.0
2024-04-24 14:30:00,28.05,28.07,27.98,28.05,176588.0,26.7933,26.8124,26.7265,26.7933,176588.0
2024-04-24 14:40:00,28.05,28.06,28.01,28.03,72223.0,26.7933,26.8029,26.7551,26.7742,72223.0
2024-04-24 14:50:00,28.03,28.03,27.98,28.01,85350.0,26.7742,26.7742,26.7265,26.7551,85350.0
2024-04-24 15:00:00,28.0,28.03,27.97,28.03,126255.0,26.7456,26.7742,26.7169,26.7742,126255.0
2024-04-24 15:10:00,28.03,28.04,27.97,28.0,122085.0,26.7742,26.7838,26.7169,26.7456,122085.0
2024-04-24 15:20:00,28.0,28.03,27.97,28.01,117095.0,26.7456,26.7742,26.7169,26.7551,117095.0
2024-04-24 15:30:00,28.01,28.13,28.0,28.07,356799.0,26.7551,26.8697,26.7456,26.8124,356799.0
2024-04-24 15:40:00,28.07,28.08,28.0,28.03,308255.0,26.8124,26.822,26.7456,26.7742,308255.0
2024-04-24 15:50:00,28.02,28.12,28.0,28.11,838236.0,26.7647,26.8602,26.7456,26.8506,838236.0
2024-04-25 09:30:00,27.97,28.3,27.97,28.17,173618.0,26.7169,27.0321,26.7169,26.9079,173618.0
2024-04-25 09:40:00,28.18,28.22,28.1,28.19,125984.0,26.9175,26.9557,26.8411,26.927,125984.0
2024-04-25 09:50:00,28.19,28.22,28.13,28.14,91904.0,26.927,26.9557,26.8697,26.8793,91904.0
2024-04-25 10:00:00,28.14,28.14,27.99,28.08,88583.0,26.8793,26.8793,26.736,26.822,88583.0
2024-04-25 10:10:00,28.08,28.1,27.99,28.01,88580.0,26.822,26.8411,26.736,26.7551,88580.0
2024-04-25 10:20:00,28.01,28.02,27.86,27.91,92626.0,26.7551,26.7647,26.6118,26.6596,92626.0
2024-04-25 10:30:00,27.91,28.01,27.9,28.0,53902.0,26.6596,26.7551,26.65,26.7456,53902.0
2024-04-25 10:40:00,28.0,28.05,27.96,27.96,54223.0,26.7456,26.7933,26.7073,26.7073,54223.0
2024-04-25 10:50:00,27.97,27.98,27.87,27.93,82197.0,26.7169,26.7265,26.6214,26.6787,82197.0
2024-04-25 11:00:00,27.93,27.96,27.86,27.88,57044.0,26.6787,26.7073,26.6118,26.6309,57044.0
2024-04-25 11:10:00,27.88,27.9,27.78,27.82,98649.0,26.6309,26.65,26.5354,26.5736,98649.0
2024-04-25 11:20:00,27.81,27.85,27.75,27.81,85812.0,26.5641,26.6023,26.5068,26.5641,85812.0
2024-04-25 11:30:00,27.81,27.85,27.76,27.79,71323.0,26.5641,26.6023,26.5163,26.545,71323.0
2024-04-25 11:40:00,27.78,27.99,27.77,27.94,104971.0,26.5354,26.736,26.5259,26.6882,104971.0
2024-04-25 11:50:00,27.93,27.96,27.91,27.93,47082.0,26.6787,26.7073,26.6596,26.6787,47082.0
2024-04-25 12:00:00,27.93,27.95,27.88,27.89,99290.0,26.6787,26.6978,26.6309,26.6405,99290.0
2024-04-25 12:10:00,27.9,27.91,27.85,27.89,96470.0,26.65,26.6596,26.6023,26.6405,96470.0
2024-04-25 12:20:00,27.89,27.99,27.89,27.99,59226.0,26.6405,26.736,26.6405,26.736,59226.0
2024-04-25 12:30:00,27.99,27.99,27.9,27.96,49677.0,26.736,26.736,26.65,26.7073,49677.0
2024-04-25 12:40:00,27.96,27.99,27.9,27.99,80121.0,26.7073,26.736,26.65,26.736,80121.0
2024-04-25 12:50:00,27.98,28.01,27.95,27.99,40493.0,26.7265,26.7551,26.6978,26.736,40493.0
2024-04-25 13:00:00,27.99,28.01,27.95,27.96,48580.0,26.736,26.7551,26.6978,26.7073,48580.0
2024-04-25 13:10:00,27.97,27.97,27.95,27.96,30971.0,26.7169,26.7169,26.6978,26.7073,30971.0
2024-04-25 13:20:00,27.96,28.01,27.92,28.01,63871.0,26.7073,26.7551,26.6691,26.7551,63871.0
2024-04-25 13:30:00,28.01,28.08,27.98,28.06,47541.0,26.7551,26.822,26.7265,26.8029,47541.0
2024-04-25 13:40:00,28.06,28.11,28.05,28.11,46152.0,26.8029,26.8506,26.7933,26.8506,46152.0
2024-04-25 13:50:00,28.11,28.16,28.1,28.13,43621.0,26.8506,26.8984,26.8411,26.8697,43621.0
2024-04-25 14:00:00,28.13,28.14,28.07,28.1,38310.0,26.8697,26.8793,26.8124,26.8411,38310.0
2024-04-25 14:10:00,28.1,28.14,28.07,28.1,39472.0,26.8411,26.8793,26.8124,26.8411,39472.0
2024-04-25 14:20:00,28.11,28.11,28.05,28.05,41996.0,26.8506,26.8506,26.7933,26.7933,41996.0
2024-04-25 14:30:00,28.04,28.09,28.04,28.06,36581.0,26.7838,26.8315,26.7838,26.8029,36581.0
2024-04-25 14:40:00,28.05,28.06,28.03,28.05,42084.0,26.7933,26.8029,26.7742,26.7933,42084.0
2024-04-25 14:50:00,28.05,28.11,28.04,28.1,45010.0,26.7933,26.8506,26.7838,26.8411,45010.0
2024-04-25 15:00:00,28.11,28.16,28.1,28.14,41258.0,26.8506,26.8984,26.8411,26.8793,41258.0
2024-04-25 15:10:00,28.13,28.18,28.12,28.18,50609.0,26.8697,26.9175,26.8602,26.9175,50609.0
2024-04-25 15:20:00,28.18,28.19,28.15,28.19,74648.0,26.9175,26.927,26.8888,26.927,74648.0
2024-04-25 15:30:00,28.19,28.19,28.12,28.16,84970.0,26.927,26.927,26.8602,26.8984,84970.0
2024-04-25 15:40:00,28.16,28.16,28.09,28.1,141077.0,26.8984,26.8984,26.8315,26.8411,141077.0
2024-04-25 15:50:00,28.1,28.18,28.1,28.13,497990.0,26.8411,26.9175,26.8411,26.8697,497990.0
2024-04-26 09:30:00,28.13,28.31,28.05,28.22,111360.0,26.8697,27.0417,26.7933,26.9557,111360.0
2024-04-26 09:40:00,28.23,28.35,28.22,28.33,44326.0,26.9652,27.0799,26.9557,27.0608,44326.0
2024-04-26 09:50:00,28.33,28.34,28.27,28.32,78549.0,27.0608,27.0703,27.0035,27.0512,78549.0
2024-04-26 10:00:00,28.32,28.37,28.22,28.37,94965.0,27.0512,27.099,26.9557,27.099,94965.0
2024-04-26 10:10:00,28.37,28.39,28.31,28.36,73917.0,27.099,27.1181,27.0417,27.0894,73917.0
2024-04-26 10:20:00,28.36,28.39,28.28,28.29,54160.0,27.0894,27.1181,27.013,27.0226,54160.0
2024-04-26 10:30:00,28.3,28.3,28.23,28.26,35911.0,27.0321,27.0321,26.9652,26.9939,35911.0
2024-04-26 10:40:00,28.27,28.29,28.21,28.22,45712.0,27.0035,27.0226,26.9461,26.9557,45712.0
2024-04-26 10:50:00,28.21,28.22,28.14,28.16,44799.0,26.9461,26.9557,26.8793,26.8984,44799.0
2024-04-26 11:00:00,28.16,28.21,28.14,28.15,63146.0,26.8984,26.9461,26.8793,26.8888,63146.0
2024-04-26 11:10:00,28.16,28.18,28.14,28.17,72050.0,26.8984,26.9175,26.8793,26.9079,72050.0
2024-04-26 11:20:00,28.16,28.19,28.14,28.17,114837.0,26.8984,26.927,26.8793,26.9079,114837.0
2024-04-26 11:30:00,28.17,28.23,28.14,28.2,79650.0,26.9079,26.9652,26.8793,26.9366,79650.0
2024-04-26 11:40:00,28.2,28.29,28.19,28.25,74677.0,26.9366,27.0226,26.927,26.9844,74677.0
2024-04-26 11:50:00,28.25,28.26,28.19,28.26,49346.0,26.9844,26.9939,26.927,26.9939,49346.0
2024-04-26 12:00:00,28.26,28.3,28.24,28.26,60825.0,26.9939,27.0321,26.9748,26.9939,60825.0
2024-04-26 12:10:00,28.25,28.29,28.25,28.28,44538.0,26.9844,27.0226,26.9844,27.013,44538.0
2024-04-26 12:20:00,28.27,28.3,28.26,28.27,84731.0,27.0035,27.0321,26.9939,27.0035,84731.0
2024-04-26 12:30:00,28.27,28.3,28.25,28.3,59566.0,27.0035,27.0321,26.9844,27.0321,59566.0
2024-04-26 12:40:00,28.3,28.31,28.26,28.27,54150.0,27.0321,27.0417,26.9939,27.0035,54150.0
2024-04-26 12:50:00,28.27,28.28,28.25,28.27,27940.0,27.0035,27.013,26.9844,27.0035,27940.0
2024-04-26 13:00:00,28.27,28.28,28.19,28.2,44352.0,27.0035,27.013,26.927,26.9366,44352.0
2024-04-26 13:10:00,28.21,28.21,28.14,28.19,176121.0,26.9461,26.9461,26.8793,26.927,176121.0
2024-04-26 13:20:00,28.18,28.21,28.16,28.18,65645.0,26.9175,26.9461,26.8984,26.9175,65645.0
2024-04-26 13:30:00,28.18,28.21,28.17,28.19,63844.0,26.9175,26.9461,26.9079,26.927,63844.0
2024-04-26 13:40:00,28.18,28.18,28.11,28.13,61471.0,26.9175,26.9175,26.8506,26.8697,61471.0
2024-04-26 13:50:00,28.13,28.13,28.07,28.08,38234.0,26.8697,26.8697,26.8124,26.822,38234.0
2024-04-26 14:00:00,28.08,28.12,28.06,28.11,54444.0,26.822,26.8602,26.8029,26.8506,54444.0
2024-04-26 14:10:00,28.11,28.13,28.05,28.05,71806.0,26.8506,26.8697,26.7933,26.7933,71806.0
2024-04-26 14:20:00,28.05,28.06,28.02,28.05,48284.0,26.7933,26.8029,26.7647,26.7933,48284.0
2024-04-26 14:30:00,28.05,28.07,28.04,28.05,60209.0,26.7933,26.8124,26.7838,26.7933,60209.0
2024-04-26 14:40:00,28.06,28.07,28.02,28.05,44995.0,26.8029,26.8124,26.7647,26.7933,44995.0
2024-04-26 14:50:00,28.05,28.06,28.02,28.05,52097.0,26.7933,26.8029,26.7647,26.7933,52097.0
2024-04-26 15:00:00,28.05,28.1,28.04,28.1,71978.0,26.7933,26.8411,26.7838,26.8411,71978.0
2024-04-26 15:10:00,28.1,28.12,28.06,28.08,73465.0,26.8411,26.8602,26.8029,26.822,73465.0
2024-04-26 15:20:00,28.08,28.08,28.04,28.06,69786.0,26.822,26.822,26.7838,26.8029,69786.0
2024-04-26 15:30:00,28.06,28.06,27.99,28.01,105865.0,26.8029,26.8029,26.736,26.7551,105865.0
2024-04-26 15:40:00,28.0,28.02,27.97,27.98,154680.0,26.7456,26.7647,26.7169,26.7265,154680.0
2024-04-26 15:50:00,27.98,28.03,27.96,27.99,455175.0,26.7265,26.7742,26.7073,26.736,455175.0
2024-04-29 09:30:00,28.12,28.37,28.12,28.28,213415.0,26.8602,27.099,26.8602,27.013,213415.0
2024-04-29 09:40:00,28.28,28.31,28.22,28.31,44709.0,27.013,27.0417,26.9557,27.0417,44709.0
2024-04-29 09:50:00,28.31,28.35,28.29,28.3,65815.0,27.0417,27.0799,27.0226,27.0321,65815.0
2024-04-29 10:00:00,28.3,28.37,28.3,28.37,132916.0,27.0321,27.099,27.0321,27.099,132916.0
2024-04-29 10:10:00,28.37,28.44,28.36,28.39,118829.0,27.099,27.1658,27.0894,27.1181,118829.0
2024-04-29 10:20:00,28.38,28.42,28.38,28.39,57740.0,27.1085,27.1467,27.1085,27.1181,57740.0
2024-04-29 10:30:00,28.39,28.4,28.32,28.33,74341.0,27.1181,27.1276,27.0512,27.0608,74341.0
2024-04-29 10:40:00,28.33,28.44,28.3,28.44,119012.0,27.0608,27.1658,27.0321,27.1658,119012.0
2024-04-29 10:50:00,28.44,28.45,28.37,28.37,66209.0,27.1658,27.1754,27.099,27.099,66209.0
2024-04-29 11:00:00,28.37,28.38,28.31,28.33,48264.0,27.099,27.1085,27.0417,27.0608,48264.0
2024-04-29 11:10:00,28.32,28.32,28.24,28.27,53915.0,27.0512,27.0512,26.9748,27.0035,53915.0
2024-04-29 11:20:00,28.26,28.29,28.24,28.27,50536.0,26.9939,27.0226,26.9748,27.0035,50536.0
2024-04-29 11:30:00,28.26,28.31,28.26,28.27,59626.0,26.9939,27.0417,26.9939,27.0035,59626.0
2024-04-29 11:40:00,28.27,28.28,28.24,28.24,51212.0,27.0035,27.013,26.9748,26.9748,51212.0
2024-04-29 11:50:00,28.25,28.27,28.24,28.24,37835.0,26.9844,27.0035,26.9748,26.9748,37835.0
2024-04-29 12:00:00,28.24,28.3,28.21,28.29,38927.0,26.9748,27.0321,26.9461,27.0226,38927.0
2024-04-29 12:10:00,28.29,28.31,28.27,28.29,48895.0,27.0226,27.0417,27.0035,27.0226,48895.0
2024-04-29 12:20:00,28.29,28.29,28.27,28.28,34135.0,27.0226,27.0226,27.0035,27.013,34135.0
2024-04-29 12:30:00,28.28,28.3,28.26,28.28,52024.0,27.013,27.0321,26.9939,27.013,52024.0
2024-04-29 12:40:00,28.27,28.28,28.25,28.25,21384.0,27.0035,27.013,26.9844,26.9844,21384.0
2024-04-29 12:50:00,28.26,28.26,28.23,28.24,32363.0,26.9939,26.9939,26.9652,26.9748,32363.0
2024-04-29 13:00:00,28.24,28.29,28.22,28.27,41820.0,26.9748,27.0226,26.9557,27.0035,41820.0
2024-04-29 13:10:00,28.27,28.27,28.21,28.21,31721.0,27.0035,27.0035,26.9461,26.9461,31721.0
2024-04-29 13:20:00,28.21,28.26,28.19,28.25,33828.0,26.9461,26.9939,26.927,26.9844,33828.0
2024-04-29 13:30:00,28.25,28.29,28.24,28.29,38840.0,26.9844,27.0226,26.9748,27.0226,38840.0
2024-04-29 13:40:00,28.29,28.3,28.28,28.29,30496.0,27.0226,27.0321,27.013,27.0226,30496.0
2024-04-29 13:50:00,28.28,28.31,28.26,28.29,31492.0,27.013,27.0417,26.9939,27.0226,31492.0
2024-04-29 14:00:00,28.29,28.31,28.27,28.31,27434.0,27.0226,27.0417,27.0035,27.0417,27434.0
2024-04-29 14:10:00,28.3,28.34,28.3,28.3,56458.0,27.0321,27.0703,27.0321,27.0321,56458.0
2024-04-29 14:20:00,28.3,28.35,28.3,28.34,53740.0,27.0321,27.0799,27.0321,27.0703,53740.0
2024-04-29 14:30:00,28.34,28.34,28.28,28.32,45208.0,27.0703,27.0703,27.013,27.0512,45208.0
2024-04-29 14:40:00,28.31,28.34,28.31,28.32,34014.0,27.0417,27.0703,27.0417,27.0512,34014.0
2024-04-29 14:50:00,28.32,28.33,28.3,28.33,32214.0,27.0512,27.0608,27.0321,27.0608,32214.0
2024-04-29 15:00:00,28.32,28.32,28.24,28.29,130322.0,27.0512,27.0512,26.9748,27.0226,130322.0
2024-04-29 15:10:00,28.29,28.3,28.21,28.23,66573.0,27.0226,27.0321,26.9461,26.9652,66573.0
2024-04-29 15:20:00,28.23,28.24,28.19,28.23,59516.0,26.9652,26.9748,26.927,26.9652,59516.0
2024-04-29 15:30:00,28.23,28.23,28.18,28.21,71663.0,26.9652,26.9652,26.9175,26.9461,71663.0
2024-04-29 15:40:00,28.21,28.28,28.2,28.26,96071.0,26.9461,27.013,26.9366,26.9939,96071.0
2024-04-29 15:50:00,28.27,28.29,28.2,28.28,654734.0,27.0035,27.0226,26.9366,27.013,654734.0
2024-04-30 09:30:00,28.05,28.2,28.03,28.14,121245.0,26.7933,26.9366,26.7742,26.8793,121245.0
2024-04-30 09:40:00,28.14,28.19,28.11,28.15,56889.0,26.8793,26.927,26.8506,26.8888,56889.0
2024-04-30 09:50:00,28.14,28.23,28.13,28.16,60925.0,26.8793,26.9652,26.8697,26.8984,60925.0
2024-04-30 10:00:00,28.17,28.25,28.13,28.25,58753.0,26.9079,26.9844,26.8697,26.9844,58753.0
2024-04-30 10:10:00,28.25,28.37,28.23,28.36,77526.0,26.9844,27.099,26.9652,27.0894,77526.0
2024-04-30 10:20:00,28.36,28.38,28.3,28.3,68027.0,27.0894,27.1085,27.0321,27.0321,68027.0
2024-04-30 10:30:00,28.3,28.37,28.26,28.35,70799.0,27.0321,27.099,26.9939,27.0799,70799.0
2024-04-30 10:40:00,28.35,28.44,28.35,28.42,36010.0,27.0799,27.1658,27.0799,27.1467,36010.0
2024-04-30 10:50:00,28.41,28.43,28.33,28.36,104032.0,27.1372,27.1563,27.0608,27.0894,104032.0
2024-04-30 11:00:00,28.36,28.41,28.34,28.35,87282.0,27.0894,27.1372,27.0703,27.0799,87282.0
2024-04-30 11:10:00,28.35,28.37,28.21,28.21,53081.0,27.0799,27.099,26.9461,26.9461,53081.0
2024-04-30 11:20:00,28.21,28.23,28.16,28.21,44625.0,26.9461,26.9652,26.8984,26.9461,44625.0
2024-04-30 11:30:00,28.2,28.2,28.15,28.2,20604.0,26.9366,26.9366,26.8888,26.9366,20604.0
2024-04-30 11:40:00,28.2,28.21,28.16,28.18,28926.0,26.9366,26.9461,26.8984,26.9175,28926.0
2024-04-30 11:50:00,28.18,28.23,28.15,28.22,44659.0,26.9175,26.9652,26.8888,26.9557,44659.0
2024-04-30 12:00:00,28.21,28.23,28.18,28.23,30387.0,26.9461,26.9652,26.9175,26.9652,30387.0
2024-04-30 12:10:00,28.23,28.24,28.2,28.21,26039.0,26.9652,26.9748,26.9366,26.9461,26039.0
2024-04-30 12:20:00,28.21,28.22,28.17,28.18,26120.0,26.9461,26.9557,26.9079,26.9175,26120.0
2024-04-30 12:30:00,28.17,28.17,28.1,28.13,58977.0,26.9079,26.9079,26.8411,26.8697,58977.0
2024-04-30 12:40:00,28.13,28.14,28.09,28.12,29628.0,26.8697,26.8793,26.8315,26.8602,29628.0
2024-04-30 12:50:00,28.12,28.15,28.11,28.13,87443.0,26.8602,26.8888,26.8506,26.8697,87443.0
2024-04-30 13:00:00,28.13,28.16,28.11,28.15,23134.0,26.8697,26.8984,26.8506,26.8888,23134.0
2024-04-30 13:10:00,28.14,28.17,28.12,28.16,52506.0,26.8793,26.9079,26.8602,26.8984,52506.0
2024-04-30 13:20:00,28.17,28.18,28.13,28.14,29656.0,26.9079,26.9175,26.8697,26.8793,29656.0
2024-04-30 13:30:00,28.14,28.15,28.1,28.11,52538.0,26.8793,26.8888,26.8411,26.8506,52538.0
2024-04-30 13:40:00,28.11,28.15,28.09,28.14,35449.0,26.8506,26.8888,26.8315,26.8793,35449.0
2024-04-30 13:50:00,28.14,28.18,28.14,28.18,27429.0,26.8793,26.9175,26.8793,26.9175,27429.0
2024-04-30 14:00:00,28.18,28.22,28.15,28.15,88257.0,26.9175,26.9557,26.8888,26.8888,88257.0
2024-04-30 14:10:00,28.15,28.16,28.12,28.16,65487.0,26.8888,26.8984,26.8602,26.8984,65487.0
2024-04-30 14:20:00,28.15,28.18,28.12,28.14,46482.0,26.8888,26.9175,26.8602,26.8793,46482.0
2024-04-30 14:30:00,28.14,28.16,28.13,28.14,27712.0,26.8793,26.8984,26.8697,26.8793,27712.0
2024-04-30 14:40:00,28.14,28.17,28.1,28.1,47897.0,26.8793,26.9079,26.8411,26.8411,47897.0
2024-04-30 14:50:00,28.1,28.1,28.05,28.08,54023.0,26.8411,26.8411,26.7933,26.822,54023.0
2024-04-30 15:00:00,28.09,28.12,28.08,28.11,36607.0,26.8315,26.8602,26.822,26.8506,36607.0
2024-04-30 15:10:00,28.11,28.14,28.08,28.12,81817.0,26.8506,26.8793,26.822,26.8602,81817.0
2024-04-30 15:20:00,28.12,28.15,28.11,28.15,70151.0,26.8602,26.8888,26.8506,26.8888,70151.0
2024-04-30 15:30:00,28.14,28.2,28.14,28.2,143897.0,26.8793,26.9366,26.8793,26.9366,143897.0
2024-04-30 15:40:00,28.2,28.25,28.19,28.22,183734.0,26.9366,26.9844,26.927,26.9557,183734.0
2024-04-30 15:50:00,28.22,28.23,28.09,28.09,559844.0,26.9557,26.9652,26.8315,26.8315,559844.0
2024-05-01 09:30:00,28.0,28.07,27.95,27.98,102526.0,26.7456,26.8124,26.6978,26.7265,102526.0
2024-05-01 09:40:00,27.97,27.98,27.85,27.98,86284.0,26.7169,26.7265,26.6023,26.7265,86284.0
2024-05-01 09:50:00,27.98,27.99,27.9,27.95,58225.0,26.7265,26.736,26.65,26.6978,58225.0
2024-05-01 10:00:00,27.97,27.98,27.8,27.87,80326.0,26.7169,26.7265,26.5545,26.6214,80326.0
2024-05-01 10:10:00,27.87,27.87,27.69,27.79,235617.0,26.6214,26.6214,26.4494,26.545,235617.0
2024-05-01 10:20:00,27.79,27.84,27.76,27.83,72636.0,26.545,26.5927,26.5163,26.5832,72636.0
2024-05-01 10:30:00,27.84,27.88,27.74,27.74,187321.0,26.5927,26.6309,26.4972,26.4972,187321.0
2024-05-01 10:40:00,27.74,27.77,27.69,27.75,163442.0,26.4972,26.5259,26.4494,26.5068,163442.0
2024-05-01 10:50:00,27.74,27.74,27.63,27.65,198906.0,26.4972,26.4972,26.3921,26.4112,198906.0
2024-05-01 11:00:00,27.65,27.75,27.65,27.7,71499.0,26.4112,26.5068,26.4112,26.459,71499.0
2024-05-01 11:10:00,27.7,27.72,27.65,27.65,69849.0,26.459,26.4781,26.4112,26.4112,69849.0
2024-05-01 11:20:00,27.65,27.72,27.64,27.7,99160.0,26.4112,26.4781,26.4017,26.459,99160.0
2024-05-01 11:30:00,27.7,27.72,27.66,27.7,78543.0,26.459,26.4781,26.4208,26.459,78543.0
2024-05-01 11:40:00,27.7,27.75,27.69,27.7,59517.0,26.459,26.5068,26.4494,26.459,59517.0
2024-05-01 11:50:00,27.69,27.73,27.68,27.71,60275.0,26.4494,26.4877,26.4399,26.4685,60275.0
2024-05-01 12:00:00,27.7,27.76,27.68,27.75,37913.0,26.459,26.5163,26.4399,26.5068,37913.0
2024-05-01 12:10:00,27.75,27.77,27.72,27.72,56191.0,26.5068,26.5259,26.4781,26.4781,56191.0
2024-05-01 12:20:00,27.72,27.75,27.7,27.74,58780.0,26.4781,26.5068,26.459,26.4972,58780.0
2024-05-01 12:30:00,27.74,27.77,27.73,27.74,53928.0,26.4972,26.5259,26.4877,26.4972,53928.0
2024-05-01 12:40:00,27.74,27.75,27.71,27.71,40244.0,26.4972,26.5068,26.4685,26.4685,40244.0
2024-05-01 12:50:00,27.71,27.71,27.62,27.64,69695.0,26.4685,26.4685,26.3826,26.4017,69695.0
2024-05-01 13:00:00,27.64,27.68,27.61,27.64,53663.0,26.4017,26.4399,26.373,26.4017,53663.0
2024-05-01 13:10:00,27.64,27.66,27.6,27.63,59814.0,26.4017,26.4208,26.3635,26.3921,59814.0
2024-05-01 13:20:00,27.64,27.7,27.63,27.66,98222.0,26.4017,26.459,26.3921,26.4208,98222.0
2024-05-01 13:30:00,27.67,27.69,27.63,27.67,80068.0,26.4303,26.4494,26.3921,26.4303,80068.0
2024-05-01 13:40:00,27.67,27.67,27.61,27.64,88015.0,26.4303,26.4303,26.373,26.4017,88015.0
2024-05-01 13:50:00,27.64,27.72,27.63,27.71,89298.0,26.4017,26.4781,26.3921,26.4685,89298.0
2024-05-01 14:00:00,27.72,27.75,27.69,27.7,68156.0,26.4781,26.5068,26.4494,26.459,68156.0
2024-05-01 14:10:00,27.7,27.72,27.67,27.7,47539.0,26.459,26.4781,26.4303,26.459,47539.0
2024-05-01 14:20:00,27.7,27.78,27.69,27.77,45801.0,26.459,26.5354,26.4494,26.5259,45801.0
2024-05-01 14:30:00,27.77,27.84,27.65,27.82,117187.0,26.5259,26.5927,26.4112,26.5736,117187.0
2024-05-01 14:40:00,27.82,28.0,27.79,27.99,131731.0,26.5736,26.7456,26.545,26.736,131731.0
2024-05-01 14:50:00,28.0,28.06,27.99,28.04,64038.0,26.7456,26.8029,26.736,26.7838,64038.0
2024-05-01 15:00:00,28.04,28.08,27.98,28.05,83804.0,26.7838,26.822,26.7265,26.7933,83804.0
2024-05-01 15:10:00,28.04,28.08,27.97,27.98,92699.0,26.7838,26.822,26.7169,26.7265,92699.0
2024-05-01 15:20:00,27.98,28.05,27.93,28.0,67108.0,26.7265,26.7933,26.6787,26.7456,67108.0
2024-05-01 15:30:00,27.99,27.99,27.82,27.85,89845.0,26.736,26.736,26.5736,26.6023,89845.0
2024-05-01 15:40:00,27.86,27.9,27.82,27.89,91128.0,26.6118,26.65,26.5736,26.6405,91128.0
2024-05-01 15:50:00,27.89,27.89,27.72,27.75,509334.0,26.6405,26.6405,26.4781,26.5068,509334.0
2024-05-02 09:30:00,27.98,28.03,27.73,27.77,114262.0,26.7265,26.7742,26.4877,26.5259,114262.0
2024-05-02 09:40:00,27.77,27.88,27.77,27.83,91833.0,26.5259,26.6309,26.5259,26.5832,91833.0
2024-05-02 09:50:00,27.82,27.83,27.64,27.66,92850.0,26.5736,26.5832,26.4017,26.4208,92850.0
2024-05-02 10:00:00,27.67,27.67,27.52,27.54,137410.0,26.4303,26.4303,26.2871,26.3062,137410.0
2024-05-02 10:10:00,27.53,27.63,27.53,27.58,84548.0,26.2966,26.3921,26.2966,26.3444,84548.0
2024-05-02 10:20:00,27.58,27.66,27.55,27.66,95631.0,26.3444,26.4208,26.3157,26.4208,95631.0
2024-05-02 10:30:00,27.66,27.7,27.63,27.67,62173.0,26.4208,26.459,26.3921,26.4303,62173.0
2024-05-02 10:40:00,27.68,27.76,27.62,27.74,84035.0,26.4399,26.5163,26.3826,26.4972,84035.0
2024-05-02 10:50:00,27.74,27.8,27.72,27.77,50133.0,26.4972,26.5545,26.4781,26.5259,50133.0
2024-05-02 11:00:00,27.78,27.81,27.73,27.8,71665.0,26.5354,26.5641,26.4877,26.5545,71665.0
2024-05-02 11:10:00,27.81,27.82,27.78,27.79,58340.0,26.5641,26.5736,26.5354,26.545,58340.0
2024-05-02 11:20:00,27.79,27.84,27.77,27.79,64583.0,26.545,26.5927,26.5259,26.545,64583.0
2024-05-02 11:30:00,27.79,27.8,27.7,27.7,50121.0,26.545,26.5545,26.459,26.459,50121.0
2024-05-02 11:40:00,27.7,27.74,27.7,27.73,44514.0,26.459,26.4972,26.459,26.4877,44514.0
2024-05-02 11:50:00,27.73,27.75,27.71,27.71,81820.0,26.4877,26.5068,26.4685,26.4685,81820.0
2024-05-02 12:00:00,27.71,27.73,27.68,27.7,50531.0,26.4685,26.4877,26.4399,26.459,50531.0
2024-05-02 12:10:00,27.7,27.73,27.69,27.7,47855.0,26.459,26.4877,26.4494,26.459,47855.0
2024-05-02 12:20:00,27.7,27.73,27.67,27.71,70494.0,26.459,26.4877,26.4303,26.4685,70494.0
2024-05-02 12:30:00,27.71,27.72,27.66,27.67,67529.0,26.4685,26.4781,26.4208,26.4303,67529.0
2024-05-02 12:40:00,27.68,27.71,27.67,27.69,89935.0,26.4399,26.4685,26.4303,26.4494,89935.0
2024-05-02 12:50:00,27.7,27.72,27.67,27.7,35463.0,26.459,26.4781,26.4303,26.459,35463.0
2024-05-02 13:00:00,27.71,27.75,27.69,27.75,36092.0,26.4685,26.5068,26.4494,26.5068,36092.0
2024-05-02 13:10:00,27.75,27.78,27.74,27.76,50902.0,26.5068,26.5354,26.4972,26.5163,50902.0
2024-05-02 13:20:00,27.76,27.77,27.72,27.76,49773.0,26.5163,26.5259,26.4781,26.5163,49773.0
2024-05-02 13:30:00,27.76,27.78,27.72,27.75,48307.0,26.5163,26.5354,26.4781,26.5068,48307.0
2024-05-02 13:40:00,27.75,27.76,27.72,27.74,39937.0,26.5068,26.5163,26.4781,26.4972,39937.0
2024-05-02 13:50:00,27.74,27.83,27.74,27.81,76869.0,26.4972,26.5832,26.4972,26.5641,76869.0
2024-05-02 14:00:00,27.8,27.94,27.8,27.91,107230.0,26.5545,26.6882,26.5545,26.6596,107230.0
2024-05-02 14:10:00,27.91,27.91,27.84,27.85,87105.0,26.6596,26.6596,26.5927,26.6023,87105.0
2024-05-02 14:20:00,27.85,27.88,27.84,27.87,54239.0,26.6023,26.6309,26.5927,26.6214,54239.0
2024-05-02 14:30:00,27.87,27.92,27.86,27.89,66213.0,26.6214,26.6691,26.6118,26.6405,66213.0
2024-05-02 14:40:00,27.88,27.91,27.87,27.89,48981.0,26.6309,26.6596,26.6214,26.6405,48981.0
2024-05-02 14:50:00,27.89,27.91,27.88,27.91,58392.0,26.6405,26.6596,26.6309,26.6596,58392.0
2024-05-02 15:00:00,27.91,27.93,27.88,27.93,74747.0,26.6596,26.6787,26.6309,26.6787,74747.0
2024-05-02 15:10:00,27.94,27.95,27.91,27.91,81407.0,26.6882,26.6978,26.6596,26.6596,81407.0
2024-05-02 15:20:00,27.92,27.97,27.91,27.95,118474.0,26.6691,26.7169,26.6596,26.6978,118474.0
2024-05-02 15:30:00,27.95,27.95,27.87,27.89,112185.0,26.6978,26.6978,26.6214,26.6405,112185.0
2024-05-02 15:40:00,27.89,27.89,27.86,27.88,144361.0,26.6405,26.6405,26.6118,26.6309,144361.0
2024-05-02 15:50:00,27.87,27.95,27.87,27.93,404817.0,26.6214,26.6978,26.6214,26.6787,404817.0
2024-05-03 09:30:00,28.28,28.42,28.15,28.25,144443.0,27.013,27.1467,26.8888,26.9844,144443.0
2024-05-03 09:40:00,28.25,28.43,28.24,28.39,142119.0,26.9844,27.1563,26.9748,27.1181,142119.0
2024-05-03 09:50:00,28.4,28.43,28.35,28.41,48097.0,27.1276,27.1563,27.0799,27.1372,48097.0
2024-05-03 10:00:00,28.43,28.5,28.27,28.3,134717.0,27.1563,27.2232,27.0035,27.0321,134717.0
2024-05-03 10:10:00,28.3,28.34,28.27,28.28,98627.0,27.0321,27.0703,27.0035,27.013,98627.0
2024-05-03 10:20:00,28.28,28.3,28.23,28.3,105657.0,27.013,27.0321,26.9652,27.0321,105657.0
2024-05-03 10:30:00,28.3,28.32,28.26,28.3,124799.0,27.0321,27.0512,26.9939,27.0321,124799.0
2024-05-03 10:40:00,28.3,28.37,28.28,28.36,102379.0,27.0321,27.099,27.013,27.0894,102379.0
2024-05-03 10:50:00,28.36,28.36,28.17,28.18,283261.0,27.0894,27.0894,26.9079,26.9175,283261.0
2024-05-03 11:00:00,28.18,28.2,28.12,28.14,48039.0,26.9175,26.9366,26.8602,26.8793,48039.0
2024-05-03 11:10:00,28.14,28.15,28.08,28.12,82880.0,26.8793,26.8888,26.822,26.8602,82880.0
2024-05-03 11:20:00,28.11,28.16,28.1,28.14,48435.0,26.8506,26.8984,26.8411,26.8793,48435.0
2024-05-03 11:30:00,28.14,28.15,28.04,28.06,53807.0,26.8793,26.8888,26.7838,26.8029,53807.0
2024-05-03 11:40:00,28.06,28.08,28.01,28.05,59916.0,26.8029,26.822,26.7551,26.7933,59916.0
2024-05-03 11:50:00,28.05,28.13,28.05,28.13,51951.0,26.7933,26.8697,26.7933,26.8697,51951.0
2024-05-03 12:00:00,28.13,28.21,28.13,28.21,28338.0,26.8697,26.9461,26.8697,26.9461,28338.0
2024-05-03 12:10:00,28.2,28.21,28.17,28.19,26700.0,26.9366,26.9461,26.9079,26.927,26700.0
2024-05-03 12:20:00,28.19,28.23,28.18,28.19,37273.0,26.927,26.9652,26.9175,26.927,37273.0
2024-05-03 12:30:00,28.2,28.21,28.17,28.21,33793.0,26.9366,26.9461,26.9079,26.9461,33793.0
2024-05-03 12:40:00,28.21,28.21,28.16,28.19,81490.0,26.9461,26.9461,26.8984,26.927,81490.0
2024-05-03 12:50:00,28.19,28.19,28.11,28.12,40277.0,26.927,26.927,26.8506,26.8602,40277.0
2024-05-03 13:00:00,28.12,28.17,28.1,28.16,23011.0,26.8602,26.9079,26.8411,26.8984,23011.0
2024-05-03 13:10:00,28.16,28.17,28.13,28.14,45097.0,26.8984,26.9079,26.8697,26.8793,45097.0
2024-05-03 13:20:00,28.14,28.15,28.12,28.15,46063.0,26.8793,26.8888,26.8602,26.8888,46063.0
2024-05-03 13:30:00,28.16,28.19,28.13,28.18,68191.0,26.8984,26.927,26.8697,26.9175,68191.0
2024-05-03 13:40:00,28.19,28.21,28.16,28.19,61680.0,26.927,26.9461,26.8984,26.927,61680.0
2024-05-03 13:50:00,28.19,28.21,28.17,28.19,33970.0,26.927,26.9461,26.9079,26.927,33970.0
2024-05-03 14:00:00,28.19,28.22,28.19,28.21,46569.0,26.927,26.9557,26.927,26.9461,46569.0
2024-05-03 14:10:00,28.2,28.22,28.17,28.2,50582.0,26.9366,26.9557,26.9079,26.9366,50582.0
2024-05-03 14:20:00,28.2,28.22,28.18,28.21,26336.0,26.9366,26.9557,26.9175,26.9461,26336.0
2024-05-03 14:30:00,28.21,28.24,28.2,28.24,63495.0,26.9461,26.9748,26.9366,26.9748,63495.0
2024-05-03 14:40:00,28.23,28.26,28.22,28.25,55417.0,26.9652,26.9939,26.9557,26.9844,55417.0
2024-05-03 14:50:00,28.26,28.28,28.23,28.23,55053.0,26.9939,27.013,26.9652,26.9652,55053.0
2024-05-03 15:00:00,28.24,28.27,28.21,28.23,61961.0,26.9748,27.0035,26.9461,26.9652,61961.0
2024-05-03 15:10:00,28.23,28.25,28.21,28.24,57658.0,26.9652,26.9844,26.9461,26.9748,57658.0
2024-05-03 15:20:00,28.24,28.26,28.21,28.26,74679.0,26.9748,26.9939,26.9461,26.9939,74679.0
2024-05-03 15:30:00,28.25,28.25,28.14,28.14,147592.0,26.9844,26.9844,26.8793,26.8793,147592.0
2024-05-03 15:40:00,28.14,28.15,28.09,28.12,136200.0,26.8793,26.8888,26.8315,26.8602,136200.0
2024-05-03 15:50:00,28.11,28.18,28.09,28.18,491464.0,26.8506,26.9175,26.8315,26.9175,491464.0
2024-05-06 09:30:00,28.33,28.38,28.22,28.27,116052.0,27.0608,27.1085,26.9557,27.0035,116052.0
2024-05-06 09:40:00,28.27,28.3,28.22,28.26,46047.0,27.0035,27.0321,26.9557,26.9939,46047.0
2024-05-06 09:50:00,28.26,28.34,28.25,28.32,41569.0,26.9939,27.0703,26.9844,27.0512,41569.0
2024-05-06 10:00:00,28.32,28.37,28.32,28.37,29495.0,27.0512,27.099,27.0512,27.099,29495.0
2024-05-06 10:10:00,28.37,28.37,28.3,28.3,33202.0,27.099,27.099,27.0321,27.0321,33202.0
2024-05-06 10:20:00,28.31,28.33,28.28,28.33,70046.0,27.0417,27.0608,27.013,27.0608,70046.0
2024-05-06 10:30:00,28.33,28.34,28.29,28.32,29763.0,27.0608,27.0703,27.0226,27.0512,29763.0
2024-05-06 10:40:00,28.33,28.36,28.31,28.35,45461.0,27.0608,27.0894,27.0417,27.0799,45461.0
2024-05-06 10:50:00,28.35,28.35,28.3,28.32,27803.0,27.0799,27.0799,27.0321,27.0512,27803.0
2024-05-06 11:00:00,28.32,28.33,28.24,28.3,57485.0,27.0512,27.0608,26.9748,27.0321,57485.0
2024-05-06 11:10:00,28.3,28.32,28.27,28.28,36704.0,27.0321,27.0512,27.0035,27.013,36704.0
2024-05-06 11:20:00,28.28,28.32,28.27,28.29,80776.0,27.013,27.0512,27.0035,27.0226,80776.0
2024-05-06 11:30:00,28.28,28.3,28.26,28.29,46358.0,27.013,27.0321,26.9939,27.0226,46358.0
2024-05-06 11:40:00,28.3,28.34,28.26,28.33,33265.0,27.0321,27.0703,26.9939,27.0608,33265.0
2024-05-06 11:50:00,28.32,28.35,28.32,28.34,26723.0,27.0512,27.0799,27.0512,27.0703,26723.0
2024-05-06 12:00:00,28.34,28.35,28.31,28.31,30131.0,27.0703,27.0799,27.0417,27.0417,30131.0
2024-05-06 12:10:00,28.31,28.34,28.31,28.33,39966.0,27.0417,27.0703,27.0417,27.0608,39966.0
2024-05-06 12:20:00,28.33,28.34,28.3,28.33,26372.0,27.0608,27.0703,27.0321,27.0608,26372.0
2024-05-06 12:30:00,28.33,28.34,28.31,28.34,23295.0,27.0608,27.0703,27.0417,27.0703,23295.0
2024-05-06 12:40:00,28.33,28.35,28.29,28.29,26414.0,27.0608,27.0799,27.0226,27.0226,26414.0
2024-05-06 12:50:00,28.29,28.33,28.28,28.32,53140.0,27.0226,27.0608,27.013,27.0512,53140.0
2024-05-06 13:00:00,28.33,28.35,28.31,28.35,21882.0,27.0608,27.0799,27.0417,27.0799,21882.0
2024-05-06 13:10:00,28.35,28.35,28.33,28.34,23102.0,27.0799,27.0799,27.0608,27.0703,23102.0
2024-05-06 13:20:00,28.34,28.39,28.33,28.39,34610.0,27.0703,27.1181,27.0608,27.1181,34610.0
2024-05-06 13:30:00,28.38,28.4,28.34,28.36,72168.0,27.1085,27.1276,27.0703,27.0894,72168.0
2024-05-06 13:40:00,28.36,28.39,28.35,28.38,32169.0,27.0894,27.1181,27.0799,27.1085,32169.0
2024-05-06 13:50:00,28.37,28.4,28.36,28.38,36794.0,27.099,27.1276,27.0894,27.1085,36794.0
2024-05-06 14:00:00,28.38,28.4,28.37,28.38,60490.0,27.1085,27.1276,27.099,27.1085,60490.0
2024-05-06 14:10:00,28.38,28.38,28.36,28.36,33450.0,27.1085,27.1085,27.0894,27.0894,33450.0
2024-05-06 14:20:00,28.36,28.37,28.32,28.36,54048.0,27.0894,27.099,27.0512,27.0894,54048.0
2024-05-06 14:30:00,28.36,28.36,28.33,28.35,46274.0,27.0894,27.0894,27.0608,27.0799,46274.0
2024-05-06 14:40:00,28.36,28.36,28.32,28.35,39035.0,27.0894,27.0894,27.0512,27.0799,39035.0
2024-05-06 14:50:00,28.35,28.38,28.33,28.37,83492.0,27.0799,27.1085,27.0608,27.099,83492.0
2024-05-06 15:00:00,28.36,28.36,28.3,28.32,62383.0,27.0894,27.0894,27.0321,27.0512,62383.0
2024-05-06 15:10:00,28.32,28.34,28.29,28.33,78650.0,27.0512,27.0703,27.0226,27.0608,78650.0
2024-05-06 15:20:00,28.33,28.35,28.31,28.33,78527.0,27.0608,27.0799,27.0417,27.0608,78527.0
2024-05-06 15:30:00,28.34,28.35,28.31,28.32,76589.0,27.0703,27.0799,27.0417,27.0512,76589.0
2024-05-06 15:40:00,28.32,28.36,28.31,28.35,128786.0,27.0512,27.0894,27.0417,27.0799,128786.0
2024-05-06 15:50:00,28.34,28.44,28.32,28.42,733442.0,27.0703,27.1658,27.0512,27.1467,733442.0
2024-05-07 09:30:00,28.57,28.68,28.57,28.67,91327.0,27.29,27.3951,27.29,27.3855,91327.0
2024-05-07 09:40:00,28.67,28.78,28.65,28.75,70656.0,27.3855,27.4906,27.3664,27.462,70656.0
2024-05-07 09:50:00,28.76,28.8,28.65,28.7,72940.0,27.4715,27.5097,27.3664,27.4142,72940.0
2024-05-07 10:00:00,28.71,28.76,28.69,28.74,48469.0,27.4237,27.4715,27.4046,27.4524,48469.0
2024-05-07 10:10:00,28.73,28.76,28.69,28.7,42108.0,27.4428,27.4715,27.4046,27.4142,42108.0
2024-05-07 10:20:00,28.7,28.7,28.62,28.67,51128.0,27.4142,27.4142,27.3378,27.3855,51128.0
2024-05-07 10:30:00,28.67,28.67,28.58,28.6,33199.0,27.3855,27.3855,27.2996,27.3187,33199.0
2024-05-07 10:40:00,28.6,28.61,28.57,28.59,45660.0,27.3187,27.3282,27.29,27.3091,45660.0
2024-05-07 10:50:00,28.58,28.63,28.55,28.6,91050.0,27.2996,27.3473,27.2709,27.3187,91050.0
2024-05-07 11:00:00,28.6,28.61,28.56,28.58,32110.0,27.3187,27.3282,27.2805,27.2996,32110.0
2024-05-07 11:10:00,28.57,28.6,28.55,28.55,31965.0,27.29,27.3187,27.2709,27.2709,31965.0
2024-05-07 11:20:00,28.55,28.56,28.46,28.49,38746.0,27.2709,27.2805,27.1849,27.2136,38746.0
2024-05-07 11:30:00,28.48,28.48,28.44,28.44,41597.0,27.204,27.204,27.1658,27.1658,41597.0
2024-05-07 11:40:00,28.44,28.45,28.4,28.42,50561.0,27.1658,27.1754,27.1276,27.1467,50561.0
2024-05-07 11:50:00,28.42,28.43,28.4,28.42,28370.0,27.1467,27.1563,27.1276,27.1467,28370.0
2024-05-07 12:00:00,28.42,28.43,28.37,28.39,23446.0,27.1467,27.1563,27.099,27.1181,23446.0
2024-05-07 12:10:00,28.4,28.42,28.37,28.41,68083.0,27.1276,27.1467,27.099,27.1372,68083.0
2024-05-07 12:20:00,28.41,28.43,28.38,28.39,29680.0,27.1372,27.1563,27.1085,27.1181,29680.0
2024-05-07 12:30:00,28.39,28.41,28.36,28.41,43958.0,27.1181,27.1372,27.0894,27.1372,43958.0
2024-05-07 12:40:00,28.41,28.45,28.39,28.44,76020.0,27.1372,27.1754,27.1181,27.1658,76020.0
2024-05-07 12:50:00,28.44,28.47,28.42,28.46,53969.0,27.1658,27.1945,27.1467,27.1849,53969.0
2024-05-07 13:00:00,28.46,28.46,28.43,28.46,35005.0,27.1849,27.1849,27.1563,27.1849,35005.0
2024-05-07 13:10:00,28.46,28.48,28.45,28.46,20259.0,27.1849,27.204,27.1754,27.1849,20259.0
2024-05-07 13:20:00,28.46,28.49,28.44,28.47,41533.0,27.1849,27.2136,27.1658,27.1945,41533.0
2024-05-07 13:30:00,28.48,28.48,28.39,28.41,56652.0,27.204,27.204,27.1181,27.1372,56652.0
2024-05-07 13:40:00,28.41,28.42,28.33,28.33,55229.0,27.1372,27.1467,27.0608,27.0608,55229.0
2024-05-07 13:50:00,28.33,28.37,28.33,28.37,38280.0,27.0608,27.099,27.0608,27.099,38280.0
2024-05-07 14:00:00,28.37,28.38,28.3,28.32,34653.0,27.099,27.1085,27.0321,27.0512,34653.0
2024-05-07 14:10:00,28.32,28.33,28.28,28.29,36120.0,27.0512,27.0608,27.013,27.0226,36120.0
2024-05-07 14:20:00,28.29,28.31,28.27,28.3,29568.0,27.0226,27.0417,27.0035,27.0321,29568.0
2024-05-07 14:30:00,28.3,28.31,28.24,28.29,73984.0,27.0321,27.0417,26.9748,27.0226,73984.0
2024-05-07 14:40:00,28.29,28.36,28.28,28.36,104638.0,27.0226,27.0894,27.013,27.0894,104638.0
2024-05-07 14:50:00,28.36,28.39,28.35,28.39,48771.0,27.0894,27.1181,27.0799,27.1181,48771.0
2024-05-07 15:00:00,28.39,28.39,28.34,28.38,51891.0,27.1181,27.1181,27.0703,27.1085,51891.0
2024-05-07 15:10:00,28.38,28.4,28.35,28.36,75475.0,27.1085,27.1276,27.0799,27.0894,75475.0
2024-05-07 15:20:00,28.36,28.42,28.34,28.41,56060.0,27.0894,27.1467,27.0703,27.1372,56060.0
2024-05-07 15:30:00,28.41,28.45,28.4,28.43,79917.0,27.1372,27.1754,27.1276,27.1563,79917.0
2024-05-07 15:40:00,28.43,28.45,28.39,28.45,86120.0,27.1563,27.1754,27.1181,27.1754,86120.0
2024-05-07 15:50:00,28.45,28.47,28.4,28.41,474252.0,27.1754,27.1945,27.1276,27.1372,474252.0
2024-05-08 09:30:00,28.38,28.58,28.38,28.57,105832.0,27.1085,27.2996,27.1085,27.29,105832.0
2024-05-08 09:40:00,28.58,28.68,28.5,28.68,65286.0,27.2996,27.3951,27.2232,27.3951,65286.0
2024-05-08 09:50:00,28.68,28.74,28.68,28.69,92824.0,27.3951,27.4524,27.3951,27.4046,92824.0
2024-05-08 10:00:00,28.69,28.8,28.68,28.79,95025.0,27.4046,27.5097,27.3951,27.5002,95025.0
2024-05-08 10:10:00,28.8,28.83,28.76,28.81,51876.0,27.5097,27.5384,27.4715,27.5193,51876.0
2024-05-08 10:20:00,28.82,28.85,28.79,28.8,65548.0,27.5288,27.5575,27.5002,27.5097,65548.0
2024-05-08 10:30:00,28.81,28.84,28.79,28.84,61604.0,27.5193,27.5479,27.5002,27.5479,61604.0
2024-05-08 10:40:00,28.84,28.87,28.81,28.85,64969.0,27.5479,27.5766,27.5193,27.5575,64969.0
2024-05-08 10:50:00,28.85,28.9,28.84,28.88,44355.0,27.5575,27.6052,27.5479,27.5861,44355.0
2024-05-08 11:00:00,28.88,28.92,28.86,28.88,73493.0,27.5861,27.6243,27.567,27.5861,73493.0
2024-05-08 11:10:00,28.87,28.91,28.85,28.9,48642.0,27.5766,27.6148,27.5575,27.6052,48642.0
2024-05-08 11:20:00,28.9,28.92,28.88,28.91,61621.0,27.6052,27.6243,27.5861,27.6148,61621.0
2024-05-08 11:30:00,28.91,28.94,28.9,28.92,87961.0,27.6148,27.6434,27.6052,27.6243,87961.0
2024-05-08 11:40:00,28.92,28.98,28.91,28.98,198530.0,27.6243,27.6816,27.6148,27.6816,198530.0
2024-05-08 11:50:00,28.98,29.04,28.98,29.02,166721.0,27.6816,27.739,27.6816,27.7199,166721.0
2024-05-08 12:00:00,29.02,29.12,29.01,29.08,229574.0,27.7199,27.8154,27.7103,27.7772,229574.0
2024-05-08 12:10:00,29.08,29.15,29.07,29.15,133788.0,27.7772,27.844,27.7676,27.844,133788.0
2024-05-08 12:20:00,29.15,29.2,29.12,29.2,142669.0,27.844,27.8918,27.8154,27.8918,142669.0
2024-05-08 12:30:00,29.2,29.22,29.16,29.2,116981.0,27.8918,27.9109,27.8536,27.8918,116981.0
2024-05-08 12:40:00,29.2,29.22,29.18,29.21,98679.0,27.8918,27.9109,27.8727,27.9013,98679.0
2024-05-08 12:50:00,29.21,29.26,29.16,29.24,171146.0,27.9013,27.9491,27.8536,27.93,171146.0
2024-05-08 13:00:00,29.25,29.28,29.21,29.26,83138.0,27.9396,27.9682,27.9013,27.9491,83138.0
2024-05-08 13:10:00,29.25,29.28,29.23,29.25,92264.0,27.9396,27.9682,27.9204,27.9396,92264.0
2024-05-08 13:20:00,29.25,29.26,29.2,29.25,77245.0,27.9396,27.9491,27.8918,27.9396,77245.0
2024-05-08 13:30:00,29.25,29.28,29.23,29.26,61365.0,27.9396,27.9682,27.9204,27.9491,61365.0
2024-05-08 13:40:00,29.25,29.27,29.23,29.25,67266.0,27.9396,27.9587,27.9204,27.9396,67266.0
2024-05-08 13:50:00,29.25,29.31,29.23,29.28,80085.0,27.9396,27.9969,27.9204,27.9682,80085.0
2024-05-08 14:00:00,29.28,29.31,29.27,29.3,68158.0,27.9682,27.9969,27.9587,27.9873,68158.0
2024-05-08 14:10:00,29.3,29.36,29.29,29.34,208200.0,27.9873,28.0446,27.9778,28.0255,208200.0
2024-05-08 14:20:00,29.33,29.41,29.32,29.41,91057.0,28.016,28.0924,28.0064,28.0924,91057.0
2024-05-08 14:30:00,29.41,29.43,29.4,29.42,89599.0,28.0924,28.1115,28.0828,28.1019,89599.0
2024-05-08 14:40:00,29.43,29.44,29.39,29.41,131487.0,28.1115,28.121,28.0733,28.0924,131487.0
2024-05-08 14:50:00,29.41,29.43,29.4,29.43,86240.0,28.0924,28.1115,28.0828,28.1115,86240.0
2024-05-08 15:00:00,29.42,29.47,29.39,29.47,114411.0,28.1019,28.1497,28.0733,28.1497,114411.0
2024-05-08 15:10:00,29.46,29.55,29.46,29.53,212069.0,28.1401,28.2261,28.1401,28.207,212069.0
2024-05-08 15:20:00,29.53,29.58,29.53,29.55,155669.0,28.207,28.2548,28.207,28.2261,155669.0
2024-05-08 15:30:00,29.55,29.56,29.49,29.51,208883.0,28.2261,28.2357,28.1688,28.1879,208883.0
2024-05-08 15:40:00,29.51,29.52,29.46,29.51,271139.0,28.1879,28.1975,28.1401,28.1879,271139.0
2024-05-08 15:50:00,29.5,29.51,29.4,29.43,1228918.0,28.1784,28.1879,28.0828,28.1115,1228918.0
2024-05-09 09:30:00,29.39,29.6,29.33,29.53,238333.0,28.0733,28.2739,28.016,28.207,238333.0
2024-05-09 09:40:00,29.53,29.55,29.45,29.54,71750.0,28.207,28.2261,28.1306,28.2166,71750.0
2024-05-09 09:50:00,29.54,29.66,29.52,29.64,101627.0,28.2166,28.3312,28.1975,28.3121,101627.0
2024-05-09 10:00:00,29.64,29.65,29.53,29.54,87947.0,28.3121,28.3216,28.207,28.2166,87947.0
2024-05-09 10:10:00,29.55,29.58,29.51,29.58,85064.0,28.2261,28.2548,28.1879,28.2548,85064.0
2024-05-09 10:20:00,29.58,29.59,29.5,29.53,70173.0,28.2548,28.2643,28.1784,28.207,70173.0
2024-05-09 10:30:00,29.53,29.6,29.52,29.55,61691.0,28.207,28.2739,28.1975,28.2261,61691.0
2024-05-09 10:40:00,29.55,29.59,29.52,29.55,58801.0,28.2261,28.2643,28.1975,28.2261,58801.0
2024-05-09 10:50:00,29.55,29.56,29.5,29.52,96007.0,28.2261,28.2357,28.1784,28.1975,96007.0
2024-05-09 11:00:00,29.52,29.53,29.48,29.51,63252.0,28.1975,28.207,28.1592,28.1879,63252.0
2024-05-09 11:10:00,29.51,29.51,29.47,29.48,48577.0,28.1879,28.1879,28.1497,28.1592,48577.0
2024-05-09 11:20:00,29.48,29.53,29.46,29.47,82550.0,28.1592,28.207,28.1401,28.1497,82550.0
2024-05-09 11:30:00,29.47,29.49,29.44,29.45,78856.0,28.1497,28.1688,28.121,28.1306,78856.0
2024-05-09 11:40:00,29.45,29.54,29.44,29.54,70457.0,28.1306,28.2166,28.121,28.2166,70457.0
2024-05-09 11:50:00,29.54,29.61,29.53,29.57,69507.0,28.2166,28.2834,28.207,28.2452,69507.0
2024-05-09 12:00:00,29.57,29.57,29.49,29.5,78747.0,28.2452,28.2452,28.1688,28.1784,78747.0
2024-05-09 12:10:00,29.51,29.52,29.47,29.48,60156.0,28.1879,28.1975,28.1497,28.1592,60156.0
2024-05-09 12:20:00,29.48,29.59,29.47,29.58,97802.0,28.1592,28.2643,28.1497,28.2548,97802.0
2024-05-09 12:30:00,29.58,29.6,29.54,29.56,168764.0,28.2548,28.2739,28.2166,28.2357,168764.0
2024-05-09 12:40:00,29.55,29.58,29.51,29.52,74257.0,28.2261,28.2548,28.1879,28.1975,74257.0
2024-05-09 12:50:00,29.51,29.54,29.49,29.5,81008.0,28.1879,28.2166,28.1688,28.1784,81008.0
2024-05-09 13:00:00,29.49,29.5,29.41,29.41,56992.0,28.1688,28.1784,28.0924,28.0924,56992.0
2024-05-09 13:10:00,29.41,29.43,29.37,29.39,54110.0,28.0924,28.1115,28.0542,28.0733,54110.0
2024-05-09 13:20:00,29.38,29.44,29.37,29.41,62278.0,28.0637,28.121,28.0542,28.0924,62278.0
2024-05-09 13:30:00,29.42,29.43,29.37,29.41,154319.0,28.1019,28.1115,28.0542,28.0924,154319.0
2024-05-09 13:40:00,29.42,29.45,29.4,29.42,75322.0,28.1019,28.1306,28.0828,28.1019,75322.0
2024-05-09 13:50:00,29.42,29.53,29.41,29.52,90471.0,28.1019,28.207,28.0924,28.1975,90471.0
2024-05-09 14:00:00,29.52,29.52,29.44,29.45,87665.0,28.1975,28.1975,28.121,28.1306,87665.0
2024-05-09 14:10:00,29.45,29.46,29.4,29.45,49375.0,28.1306,28.1401,28.0828,28.1306,49375.0
2024-05-09 14:20:00,29.45,29.46,29.43,29.45,65428.0,28.1306,28.1401,28.1115,28.1306,65428.0
2024-05-09 14:30:00,29.45,29.46,29.42,29.46,58954.0,28.1306,28.1401,28.1019,28.1401,58954.0
2024-05-09 14:40:00,29.46,29.48,29.44,29.48,41153.0,28.1401,28.1592,28.121,28.1592,41153.0
2024-05-09 14:50:00,29.48,29.5,29.45,29.48,62183.0,28.1592,28.1784,28.1306,28.1592,62183.0
2024-05-09 15:00:00,29.48,29.52,29.47,29.52,60742.0,28.1592,28.1975,28.1497,28.1975,60742.0
2024-05-09 15:10:00,29.52,29.56,29.49,29.55,161118.0,28.1975,28.2357,28.1688,28.2261,161118.0
2024-05-09 15:20:00,29.54,29.6,29.53,29.6,126871.0,28.2166,28.2739,28.207,28.2739,126871.0
2024-05-09 15:30:00,29.6,29.68,29.59,29.66,185439.0,28.2739,28.3503,28.2643,28.3312,185439.0
2024-05-09 15:40:00,29.66,29.66,29.59,29.6,264449.0,28.3312,28.3312,28.2643,28.2739,264449.0
2024-05-09 15:50:00,29.6,29.67,29.57,29.65,1079418.0,28.2739,28.3407,28.2452,28.3216,1079418.0
2024-05-10 09:30:00,29.84,29.88,29.74,29.78,142404.0,28.5031,28.5413,28.4076,28.4458,142404.0
2024-05-10 09:40:00,29.78,29.79,29.67,29.69,104329.0,28.4458,28.4554,28.3407,28.3598,104329.0
2024-05-10 09:50:00,29.69,29.76,29.66,29.75,78540.0,28.3598,28.4267,28.3312,28.4172,78540.0
2024-05-10 10:00:00,29.75,29.76,29.67,29.7,94727.0,28.4172,28.4267,28.3407,28.3694,94727.0
2024-05-10 10:10:00,29.71,29.71,29.62,29.66,104884.0,28.3789,28.3789,28.293,28.3312,104884.0
2024-05-10 10:20:00,29.67,29.78,29.66,29.78,72188.0,28.3407,28.4458,28.3312,28.4458,72188.0
2024-05-10 10:30:00,29.77,29.84,29.75,29.84,71812.0,28.4363,28.5031,28.4172,28.5031,71812.0
2024-05-10 10:40:00,29.84,29.86,29.79,29.82,83808.0,28.5031,28.5222,28.4554,28.484,83808.0
2024-05-10 10:50:00,29.8,29.82,29.74,29.77,101612.0,28.4649,28.484,28.4076,28.4363,101612.0
2024-05-10 11:00:00,29.77,29.81,29.76,29.78,61685.0,28.4363,28.4745,28.4267,28.4458,61685.0
2024-05-10 11:10:00,29.78,29.79,29.73,29.77,62376.0,28.4458,28.4554,28.398,28.4363,62376.0
2024-05-10 11:20:00,29.77,29.79,29.71,29.72,59172.0,28.4363,28.4554,28.3789,28.3885,59172.0
2024-05-10 11:30:00,29.71,29.73,29.69,29.72,65970.0,28.3789,28.398,28.3598,28.3885,65970.0
2024-05-10 11:40:00,29.71,29.73,29.68,29.71,82413.0,28.3789,28.398,28.3503,28.3789,82413.0
2024-05-10 11:50:00,29.71,29.75,29.7,29.74,30911.0,28.3789,28.4172,28.3694,28.4076,30911.0
2024-05-10 12:00:00,29.75,29.75,29.67,29.69,59572.0,28.4172,28.4172,28.3407,28.3598,59572.0
2024-05-10 12:10:00,29.69,29.7,29.65,29.68,70983.0,28.3598,28.3694,28.3216,28.3503,70983.0
2024-05-10 12:20:00,29.68,29.69,29.67,29.67,42879.0,28.3503,28.3598,28.3407,28.3407,42879.0
2024-05-10 12:30:00,29.68,29.7,29.67,29.7,50608.0,28.3503,28.3694,28.3407,28.3694,50608.0
2024-05-10 12:40:00,29.7,29.75,29.69,29.75,82266.0,28.3694,28.4172,28.3598,28.4172,82266.0
2024-05-10 12:50:00,29.75,29.75,29.72,29.73,63449.0,28.4172,28.4172,28.3885,28.398,63449.0
2024-05-10 13:00:00,29.73,29.75,29.69,29.69,49621.0,28.398,28.4172,28.3598,28.3598,49621.0
2024-05-10 13:10:00,29.69,29.7,29.67,29.7,71736.0,28.3598,28.3694,28.3407,28.3694,71736.0
2024-05-10 13:20:00,29.69,29.74,29.69,29.73,67115.0,28.3598,28.4076,28.3598,28.398,67115.0
2024-05-10 13:30:00,29.73,29.74,29.67,29.72,58465.0,28.398,28.4076,28.3407,28.3885,58465.0
2024-05-10 13:40:00,29.72,29.73,29.7,29.71,64259.0,28.3885,28.398,28.3694,28.3789,64259.0
2024-05-10 13:50:00,29.71,29.71,29.66,29.69,93040.0,28.3789,28.3789,28.3312,28.3598,93040.0
2024-05-10 14:00:00,29.69,29.72,29.67,29.71,57291.0,28.3598,28.3885,28.3407,28.3789,57291.0
2024-05-10 14:10:00,29.72,29.72,29.69,29.71,38505.0,28.3885,28.3885,28.3598,28.3789,38505.0
2024-05-10 14:20:00,29.71,29.71,29.69,29.7,114791.0,28.3789,28.3789,28.3598,28.3694,114791.0
2024-05-10 14:30:00,29.7,29.73,29.67,29.72,110685.0,28.3694,28.398,28.3407,28.3885,110685.0
2024-05-10 14:40:00,29.71,29.74,29.71,29.74,35730.0,28.3789,28.4076,28.3789,28.4076,35730.0
2024-05-10 14:50:00,29.74,29.75,29.71,29.71,72144.0,28.4076,28.4172,28.3789,28.3789,72144.0
2024-05-10 15:00:00,29.72,29.75,29.71,29.74,61981.0,28.3885,28.4172,28.3789,28.4076,61981.0
2024-05-10 15:10:00,29.75,29.77,29.72,29.76,84900.0,28.4172,28.4363,28.3885,28.4267,84900.0
2024-05-10 15:20:00,29.76,29.77,29.7,29.71,84304.0,28.4267,28.4363,28.3694,28.3789,84304.0
2024-05-10 15:30:00,29.71,29.76,29.69,29.74,91932.0,28.3789,28.4267,28.3598,28.4076,91932.0
2024-05-10 15:40:00,29.74,29.75,29.69,29.7,129067.0,28.4076,28.4172,28.3598,28.3694,129067.0
2024-05-10 15:50:00,29.69,29.78,29.69,29.72,502513.0,28.3598,28.4458,28.3598,28.3885,502513.0
2024-05-13 09:30:00,29.84,30.05,29.81,29.97,237266.0,28.5031,28.7037,28.4745,28.6273,237266.0
2024-05-13 09:40:00,29.98,30.12,29.95,30.05,97275.0,28.6368,28.7706,28.6082,28.7037,97275.0
2024-05-13 09:50:00,30.05,30.12,30.05,30.08,53911.0,28.7037,28.7706,28.7037,28.7324,53911.0
2024-05-13 10:00:00,30.08,30.12,30.03,30.12,86176.0,28.7324,28.7706,28.6846,28.7706,86176.0
2024-05-13 10:10:00,30.12,30.23,30.05,30.12,263994.0,28.7706,28.8756,28.7037,28.7706,263994.0
2024-05-13 10:20:00,30.12,30.17,30.07,30.09,70587.0,28.7706,28.8183,28.7228,28.7419,70587.0
2024-05-13 10:30:00,30.1,30.17,30.08,30.14,91308.0,28.7515,28.8183,28.7324,28.7897,91308.0
2024-05-13 10:40:00,30.15,30.18,30.13,30.17,84023.0,28.7992,28.8279,28.7801,28.8183,84023.0
2024-05-13 10:50:00,30.17,30.17,30.11,30.12,65826.0,28.8183,28.8183,28.761,28.7706,65826.0
2024-05-13 11:00:00,30.13,30.16,30.08,30.16,73472.0,28.7801,28.8088,28.7324,28.8088,73472.0
2024-05-13 11:10:00,30.16,30.18,30.14,30.17,62860.0,28.8088,28.8279,28.7897,28.8183,62860.0
2024-05-13 11:20:00,30.16,30.19,30.1,30.1,90556.0,28.8088,28.8374,28.7515,28.7515,90556.0
2024-05-13 11:30:00,30.09,30.1,30.03,30.05,89084.0,28.7419,28.7515,28.6846,28.7037,89084.0
2024-05-13 11:40:00,30.05,30.09,30.03,30.08,60491.0,28.7037,28.7419,28.6846,28.7324,60491.0
2024-05-13 11:50:00,30.08,30.14,30.07,30.12,48172.0,28.7324,28.7897,28.7228,28.7706,48172.0
2024-05-13 12:00:00,30.13,30.15,30.11,30.13,79881.0,28.7801,28.7992,28.761,28.7801,79881.0
2024-05-13 12:10:00,30.13,30.14,30.1,30.11,86009.0,28.7801,28.7897,28.7515,28.761,86009.0
2024-05-13 12:20:00,30.11,30.11,30.08,30.09,64168.0,28.761,28.761,28.7324,28.7419,64168.0
2024-05-13 12:30:00,30.09,30.1,30.02,30.09,265693.0,28.7419,28.7515,28.6751,28.7419,265693.0
2024-05-13 12:40:00,30.09,30.11,30.05,30.07,45603.0,28.7419,28.761,28.7037,28.7228,45603.0
2024-05-13 12:50:00,30.06,30.08,30.05,30.07,48803.0,28.7133,28.7324,28.7037,28.7228,48803.0
2024-05-13 13:00:00,30.06,30.06,29.95,29.96,68719.0,28.7133,28.7133,28.6082,28.6177,68719.0
2024-05-13 13:10:00,29.95,30.0,29.92,29.99,58096.0,28.6082,28.656,28.5795,28.6464,58096.0
2024-05-13 13:20:00,29.99,30.03,29.98,29.99,49648.0,28.6464,28.6846,28.6368,28.6464,49648.0
2024-05-13 13:30:00,29.99,30.01,29.97,29.98,36439.0,28.6464,28.6655,28.6273,28.6368,36439.0
2024-05-13 13:40:00,29.98,29.99,29.95,29.98,38563.0,28.6368,28.6464,28.6082,28.6368,38563.0
2024-05-13 13:50:00,29.98,29.98,29.96,29.98,29106.0,28.6368,28.6368,28.6177,28.6368,29106.0
2024-05-13 14:00:00,29.98,29.98,29.93,29.94,50273.0,28.6368,28.6368,28.5891,28.5986,50273.0
2024-05-13 14:10:00,29.94,29.96,29.93,29.96,42372.0,28.5986,28.6177,28.5891,28.6177,42372.0
2024-05-13 14:20:00,29.96,29.97,29.93,29.95,47454.0,28.6177,28.6273,28.5891,28.6082,47454.0
2024-05-13 14:30:00,29.95,29.97,29.94,29.95,33110.0,28.6082,28.6273,28.5986,28.6082,33110.0
2024-05-13 14:40:00,29.95,29.97,29.9,29.92,50396.0,28.6082,28.6273,28.5604,28.5795,50396.0
2024-05-13 14:50:00,29.93,29.93,29.9,29.93,32639.0,28.5891,28.5891,28.5604,28.5891,32639.0
2024-05-13 15:00:00,29.93,29.96,29.92,29.94,71144.0,28.5891,28.6177,28.5795,28.5986,71144.0
2024-05-13 15:10:00,29.95,29.98,29.94,29.96,97969.0,28.6082,28.6368,28.5986,28.6177,97969.0
2024-05-13 15:20:00,29.96,29.97,29.94,29.96,99914.0,28.6177,28.6273,28.5986,28.6177,99914.0
2024-05-13 15:30:00,29.96,29.98,29.95,29.98,115619.0,28.6177,28.6368,28.6082,28.6368,115619.0
2024-05-13 15:40:00,29.98,29.99,29.97,29.97,99977.0,28.6368,28.6464,28.6273,28.6273,99977.0
2024-05-13 15:50:00,29.97,29.99,29.92,29.94,642353.0,28.6273,28.6464,28.5795,28.5986,642353.0
2024-05-14 09:30:00,30.14,30.23,30.02,30.13,198556.0,28.7897,28.8756,28.6751,28.7801,198556.0
2024-05-14 09:40:00,30.14,30.25,30.11,30.18,50713.0,28.7897,28.8948,28.761,28.8279,50713.0
2024-05-14 09:50:00,30.18,30.33,30.17,30.3,73957.0,28.8279,28.9712,28.8183,28.9425,73957.0
2024-05-14 10:00:00,30.3,30.36,30.27,30.36,77091.0,28.9425,28.9998,28.9139,28.9998,77091.0
2024-05-14 10:10:00,30.37,30.37,30.31,30.35,56859.0,29.0094,29.0094,28.9521,28.9903,56859.0
2024-05-14 10:20:00,30.35,30.37,30.31,30.33,71921.0,28.9903,29.0094,28.9521,28.9712,71921.0
2024-05-14 10:30:00,30.33,30.37,30.3,30.37,53752.0,28.9712,29.0094,28.9425,29.0094,53752.0
2024-05-14 10:40:00,30.37,30.44,30.34,30.44,80567.0,29.0094,29.0762,28.9807,29.0762,80567.0
2024-05-14 10:50:00,30.44,30.6,30.43,30.57,319118.0,29.0762,29.2291,29.0667,29.2004,319118.0
2024-05-14 11:00:00,30.57,30.67,30.54,30.67,188806.0,29.2004,29.2959,29.1718,29.2959,188806.0
2024-05-14 11:10:00,30.67,30.68,30.6,30.66,154066.0,29.2959,29.3055,29.2291,29.2864,154066.0
2024-05-14 11:20:00,30.66,30.78,30.64,30.74,322384.0,29.2864,29.401,29.2673,29.3628,322384.0
2024-05-14 11:30:00,30.74,30.86,30.73,30.8,225009.0,29.3628,29.4774,29.3532,29.4201,225009.0
2024-05-14 11:40:00,30.81,30.85,30.78,30.78,108084.0,29.4297,29.4679,29.401,29.401,108084.0
2024-05-14 11:50:00,30.78,30.83,30.76,30.78,120942.0,29.401,29.4488,29.3819,29.401,120942.0
2024-05-14 12:00:00,30.78,30.79,30.69,30.7,114922.0,29.401,29.4106,29.315,29.3246,114922.0
2024-05-14 12:10:00,30.7,30.78,30.68,30.76,253226.0,29.3246,29.401,29.3055,29.3819,253226.0
2024-05-14 12:20:00,30.76,30.81,30.75,30.81,74980.0,29.3819,29.4297,29.3723,29.4297,74980.0
2024-05-14 12:30:00,30.8,30.83,30.77,30.82,134635.0,29.4201,29.4488,29.3915,29.4392,134635.0
2024-05-14 12:40:00,30.82,30.9,30.81,30.9,143744.0,29.4392,29.5156,29.4297,29.5156,143744.0
2024-05-14 12:50:00,30.9,30.9,30.81,30.88,80142.0,29.5156,29.5156,29.4297,29.4965,80142.0
2024-05-14 13:00:00,30.88,30.9,30.76,30.79,109503.0,29.4965,29.5156,29.3819,29.4106,109503.0
2024-05-14 13:10:00,30.79,30.8,30.74,30.76,64715.0,29.4106,29.4201,29.3628,29.3819,64715.0
2024-05-14 13:20:00,30.76,30.81,30.72,30.78,116902.0,29.3819,29.4297,29.3437,29.401,116902.0
2024-05-14 13:30:00,30.78,30.81,30.76,30.78,71995.0,29.401,29.4297,29.3819,29.401,71995.0
2024-05-14 13:40:00,30.78,30.78,30.74,30.76,74862.0,29.401,29.401,29.3628,29.3819,74862.0
2024-05-14 13:50:00,30.77,30.8,30.75,30.79,47818.0,29.3915,29.4201,29.3723,29.4106,47818.0
2024-05-14 14:00:00,30.78,30.83,30.78,30.79,97027.0,29.401,29.4488,29.401,29.4106,97027.0
2024-05-14 14:10:00,30.79,30.82,30.77,30.81,110091.0,29.4106,29.4392,29.3915,29.4297,110091.0
2024-05-14 14:20:00,30.8,30.84,30.77,30.77,54408.0,29.4201,29.4583,29.3915,29.3915,54408.0
2024-05-14 14:30:00,30.77,30.88,30.76,30.88,100980.0,29.3915,29.4965,29.3819,29.4965,100980.0
2024-05-14 14:40:00,30.88,30.89,30.82,30.85,66102.0,29.4965,29.5061,29.4392,29.4679,66102.0
2024-05-14 14:50:00,30.85,30.88,30.83,30.86,73950.0,29.4679,29.4965,29.4488,29.4774,73950.0
2024-05-14 15:00:00,30.87,30.92,30.85,30.88,153068.0,29.487,29.5347,29.4679,29.4965,153068.0
2024-05-14 15:10:00,30.88,30.88,30.83,30.86,82484.0,29.4965,29.4965,29.4488,29.4774,82484.0
2024-05-14 15:20:00,30.86,30.87,30.82,30.83,139143.0,29.4774,29.487,29.4392,29.4488,139143.0
2024-05-14 15:30:00,30.83,30.85,30.79,30.82,166087.0,29.4488,29.4679,29.4106,29.4392,166087.0
2024-05-14 15:40:00,30.83,30.83,30.77,30.8,237509.0,29.4488,29.4488,29.3915,29.4201,237509.0
2024-05-14 15:50:00,30.79,30.84,30.74,30.74,876585.0,29.4106,29.4583,29.3628,29.3628,876585.0
2024-05-15 09:30:00,31.0,31.3,30.99,31.17,337883.0,29.6111,29.8977,29.6016,29.7735,337883.0
2024-05-15 09:40:00,31.18,31.2,31.04,31.17,107812.0,29.7831,29.8022,29.6494,29.7735,107812.0
2024-05-15 09:50:00,31.16,31.2,31.1,31.15,89107.0,29.764,29.8022,29.7067,29.7544,89107.0
2024-05-15 10:00:00,31.14,31.17,31.04,31.1,124165.0,29.7449,29.7735,29.6494,29.7067,124165.0
2024-05-15 10:10:00,31.11,31.21,31.05,31.19,129723.0,29.7162,29.8117,29.6589,29.7926,129723.0
2024-05-15 10:20:00,31.19,31.23,31.18,31.23,104809.0,29.7926,29.8308,29.7831,29.8308,104809.0
2024-05-15 10:30:00,31.23,31.23,31.12,31.16,112028.0,29.8308,29.8308,29.7258,29.764,112028.0
2024-05-15 10:40:00,31.16,31.21,31.16,31.19,80265.0,29.764,29.8117,29.764,29.7926,80265.0
2024-05-15 10:50:00,31.19,31.23,31.16,31.22,176267.0,29.7926,29.8308,29.764,29.8213,176267.0
2024-05-15 11:00:00,31.21,31.32,31.2,31.3,102338.0,29.8117,29.9168,29.8022,29.8977,102338.0
2024-05-15 11:10:00,31.3,31.33,31.26,31.26,90497.0,29.8977,29.9264,29.8595,29.8595,90497.0
2024-05-15 11:20:00,31.26,31.28,31.21,31.26,89388.0,29.8595,29.8786,29.8117,29.8595,89388.0
2024-05-15 11:30:00,31.25,31.28,31.16,31.16,84626.0,29.8499,29.8786,29.764,29.764,84626.0
2024-05-15 11:40:00,31.17,31.19,31.12,31.14,71355.0,29.7735,29.7926,29.7258,29.7449,71355.0
2024-05-15 11:50:00,31.14,31.17,31.14,31.16,60401.0,29.7449,29.7735,29.7449,29.764,60401.0
2024-05-15 12:00:00,31.16,31.23,31.14,31.17,87354.0,29.764,29.8308,29.7449,29.7735,87354.0
2024-05-15 12:10:00,31.18,31.21,31.17,31.2,55312.0,29.7831,29.8117,29.7735,29.8022,55312.0
2024-05-15 12:20:00,31.2,31.24,31.19,31.23,56212.0,29.8022,29.8404,29.7926,29.8308,56212.0
2024-05-15 12:30:00,31.23,31.26,31.22,31.26,56583.0,29.8308,29.8595,29.8213,29.8595,56583.0
2024-05-15 12:40:00,31.26,31.37,31.25,31.35,90938.0,29.8595,29.9646,29.8499,29.9455,90938.0
2024-05-15 12:50:00,31.35,31.38,31.32,31.36,76988.0,29.9455,29.9741,29.9168,29.955,76988.0
2024-05-15 13:00:00,31.37,31.4,31.34,31.35,60349.0,29.9646,29.9932,29.9359,29.9455,60349.0
2024-05-15 13:10:00,31.35,31.35,31.31,31.32,45547.0,29.9455,29.9455,29.9073,29.9168,45547.0
2024-05-15 13:20:00,31.32,31.34,31.29,31.3,67170.0,29.9168,29.9359,29.8882,29.8977,67170.0
2024-05-15 13:30:00,31.3,31.3,31.26,31.26,58125.0,29.8977,29.8977,29.8595,29.8595,58125.0
2024-05-15 13:40:00,31.26,31.28,31.21,31.28,104315.0,29.8595,29.8786,29.8117,29.8786,104315.0
2024-05-15 13:50:00,31.28,31.29,31.25,31.27,49238.0,29.8786,29.8882,29.8499,29.8691,49238.0
2024-05-15 14:00:00,31.27,31.27,31.22,31.23,55058.0,29.8691,29.8691,29.8213,29.8308,55058.0
2024-05-15 14:10:00,31.23,31.23,31.15,31.19,48560.0,29.8308,29.8308,29.7544,29.7926,48560.0
2024-05-15 14:20:00,31.19,31.22,31.16,31.18,74088.0,29.7926,29.8213,29.764,29.7831,74088.0
2024-05-15 14:30:00,31.19,31.19,31.14,31.17,45130.0,29.7926,29.7926,29.7449,29.7735,45130.0
2024-05-15 14:40:00,31.17,31.18,31.13,31.16,69225.0,29.7735,29.7831,29.7353,29.764,69225.0
2024-05-15 14:50:00,31.16,31.21,31.15,31.21,69029.0,29.764,29.8117,29.7544,29.8117,69029.0
2024-05-15 15:00:00,31.2,31.23,31.19,31.23,44602.0,29.8022,29.8308,29.7926,29.8308,44602.0
2024-05-15 15:10:00,31.23,31.27,31.21,31.25,120719.0,29.8308,29.8691,29.8117,29.8499,120719.0
2024-05-15 15:20:00,31.25,31.29,31.24,31.29,88336.0,29.8499,29.8882,29.8404,29.8882,88336.0
2024-05-15 15:30:00,31.28,31.34,31.27,31.32,111901.0,29.8786,29.9359,29.8691,29.9168,111901.0
2024-05-15 15:40:00,31.32,31.32,31.27,31.3,202189.0,29.9168,29.9168,29.8691,29.8977,202189.0
2024-05-15 15:50:00,31.29,31.38,31.25,31.36,876750.0,29.8882,29.9741,29.8499,29.955,876750.0
2024-05-16 09:30:00,31.26,31.34,31.11,31.19,291603.0,29.8595,29.9359,29.7162,29.7926,291603.0
2024-05-16 09:40:00,31.2,31.31,31.15,31.25,119064.0,29.8022,29.9073,29.7544,29.8499,119064.0
2024-05-16 09:50:00,31.25,31.26,31.15,31.15,75477.0,29.8499,29.8595,29.7544,29.7544,75477.0
2024-05-16 10:00:00,31.15,31.26,31.14,31.18,100884.0,29.7544,29.8595,29.7449,29.7831,100884.0
2024-05-16 10:10:00,31.18,31.18,31.11,31.17,55406.0,29.7831,29.7831,29.7162,29.7735,55406.0
2024-05-16 10:20:00,31.18,31.18,31.12,31.17,51895.0,29.7831,29.7831,29.7258,29.7735,51895.0
2024-05-16 10:30:00,31.17,31.2,31.12,31.12,53669.0,29.7735,29.8022,29.7258,29.7258,53669.0
2024-05-16 10:40:00,31.13,31.19,31.12,31.16,51472.0,29.7353,29.7926,29.7258,29.764,51472.0
2024-05-16 10:50:00,31.15,31.27,31.14,31.23,77575.0,29.7544,29.8691,29.7449,29.8308,77575.0
2024-05-16 11:00:00,31.22,31.34,31.21,31.3,85582.0,29.8213,29.9359,29.8117,29.8977,85582.0
2024-05-16 11:10:00,31.29,31.31,31.26,31.31,50282.0,29.8882,29.9073,29.8595,29.9073,50282.0
2024-05-16 11:20:00,31.31,31.35,31.29,31.34,98841.0,29.9073,29.9455,29.8882,29.9359,98841.0
2024-05-16 11:30:00,31.34,31.34,31.28,31.31,68507.0,29.9359,29.9359,29.8786,29.9073,68507.0
2024-05-16 11:40:00,31.31,31.32,31.26,31.28,72321.0,29.9073,29.9168,29.8595,29.8786,72321.0
2024-05-16 11:50:00,31.28,31.31,31.27,31.31,38862.0,29.8786,29.9073,29.8691,29.9073,38862.0
2024-05-16 12:00:00,31.31,31.31,31.25,31.29,61917.0,29.9073,29.9073,29.8499,29.8882,61917.0
2024-05-16 12:10:00,31.29,31.32,31.28,31.3,34482.0,29.8882,29.9168,29.8786,29.8977,34482.0
2024-05-16 12:20:00,31.3,31.32,31.28,31.29,57726.0,29.8977,29.9168,29.8786,29.8882,57726.0
2024-05-16 12:30:00,31.3,31.3,31.25,31.29,44332.0,29.8977,29.8977,29.8499,29.8882,44332.0
2024-05-16 12:40:00,31.29,31.3,31.26,31.27,47035.0,29.8882,29.8977,29.8595,29.8691,47035.0
2024-05-16 12:50:00,31.27,31.29,31.24,31.25,62018.0,29.8691,29.8882,29.8404,29.8499,62018.0
2024-05-16 13:00:00,31.25,31.25,31.21,31.25,50035.0,29.8499,29.8499,29.8117,29.8499,50035.0
2024-05-16 13:10:00,31.25,31.25,31.19,31.21,101592.0,29.8499,29.8499,29.7926,29.8117,101592.0
2024-05-16 13:20:00,31.21,31.22,31.15,31.19,57577.0,29.8117,29.8213,29.7544,29.7926,57577.0
2024-05-16 13:30:00,31.18,31.2,31.16,31.17,52978.0,29.7831,29.8022,29.764,29.7735,52978.0
2024-05-16 13:40:00,31.17,31.19,31.14,31.16,44959.0,29.7735,29.7926,29.7449,29.764,44959.0
2024-05-16 13:50:00,31.16,31.21,31.15,31.18,62889.0,29.764,29.8117,29.7544,29.7831,62889.0
2024-05-16 14:00:00,31.18,31.18,31.14,31.17,56340.0,29.7831,29.7831,29.7449,29.7735,56340.0
2024-05-16 14:10:00,31.16,31.18,31.14,31.17,43059.0,29.764,29.7831,29.7449,29.7735,43059.0
2024-05-16 14:20:00,31.17,31.19,31.12,31.15,66489.0,29.7735,29.7926,29.7258,29.7544,66489.0
2024-05-16 14:30:00,31.14,31.16,31.13,31.16,49182.0,29.7449,29.764,29.7353,29.764,49182.0
2024-05-16 14:40:00,31.16,31.16,31.14,31.15,61310.0,29.764,29.764,29.7449,29.7544,61310.0
2024-05-16 14:50:00,31.15,31.17,31.13,31.15,74016.0,29.7544,29.7735,29.7353,29.7544,74016.0
2024-05-16 15:00:00,31.15,31.15,31.13,31.14,90623.0,29.7544,29.7544,29.7353,29.7449,90623.0
2024-05-16 15:10:00,31.14,31.14,31.09,31.12,74013.0,29.7449,29.7449,29.6971,29.7258,74013.0
2024-05-16 15:20:00,31.12,31.12,31.04,31.05,166378.0,29.7258,29.7258,29.6494,29.6589,166378.0
2024-05-16 15:30:00,31.05,31.1,31.04,31.05,138017.0,29.6589,29.7067,29.6494,29.6589,138017.0
2024-05-16 15:40:00,31.05,31.07,31.0,31.05,290749.0,29.6589,29.678,29.6111,29.6589,290749.0
2024-05-16 15:50:00,31.07,31.09,31.03,31.07,576288.0,29.678,29.6971,29.6398,29.678,576288.0
2024-05-17 09:30:00,31.23,31.28,31.16,31.19,190750.0,29.8308,29.8786,29.764,29.7926,190750.0
2024-05-17 09:40:00,31.2,31.2,31.06,31.06,54124.0,29.8022,29.8022,29.6685,29.6685,54124.0
2024-05-17 09:50:00,31.07,31.11,31.05,31.11,72938.0,29.678,29.7162,29.6589,29.7162,72938.0
2024-05-17 10:00:00,31.11,31.14,31.06,31.11,72765.0,29.7162,29.7449,29.6685,29.7162,72765.0
2024-05-17 10:10:00,31.12,31.13,31.01,31.04,89813.0,29.7258,29.7353,29.6207,29.6494,89813.0
2024-05-17 10:20:00,31.03,31.14,31.01,31.12,81476.0,29.6398,29.7449,29.6207,29.7258,81476.0
2024-05-17 10:30:00,31.13,31.15,31.11,31.13,53089.0,29.7353,29.7544,29.7162,29.7353,53089.0
2024-05-17 10:40:00,31.14,31.14,31.09,31.13,43986.0,29.7449,29.7449,29.6971,29.7353,43986.0
2024-05-17 10:50:00,31.12,31.14,31.08,31.09,62386.0,29.7258,29.7449,29.6876,29.6971,62386.0
2024-05-17 11:00:00,31.09,31.13,31.07,31.12,63335.0,29.6971,29.7353,29.678,29.7258,63335.0
2024-05-17 11:10:00,31.13,31.19,31.12,31.16,73023.0,29.7353,29.7926,29.7258,29.764,73023.0
2024-05-17 11:20:00,31.15,31.17,31.14,31.16,51906.0,29.7544,29.7735,29.7449,29.764,51906.0
2024-05-17 11:30:00,31.16,31.17,31.12,31.15,69704.0,29.764,29.7735,29.7258,29.7544,69704.0
2024-05-17 11:40:00,31.15,31.2,31.14,31.18,54293.0,29.7544,29.8022,29.7449,29.7831,54293.0
2024-05-17 11:50:00,31.18,31.19,31.16,31.17,57429.0,29.7831,29.7926,29.764,29.7735,57429.0
2024-05-17 12:00:00,31.17,31.19,31.13,31.14,36410.0,29.7735,29.7926,29.7353,29.7449,36410.0
2024-05-17 12:10:00,31.15,31.17,31.09,31.09,40093.0,29.7544,29.7735,29.6971,29.6971,40093.0
2024-05-17 12:20:00,31.1,31.1,31.04,31.08,36333.0,29.7067,29.7067,29.6494,29.6876,36333.0
2024-05-17 12:30:00,31.08,31.16,31.07,31.16,72289.0,29.6876,29.764,29.678,29.764,72289.0
2024-05-17 12:40:00,31.16,31.16,31.13,31.15,54699.0,29.764,29.764,29.7353,29.7544,54699.0
2024-05-17 12:50:00,31.15,31.18,31.14,31.16,41502.0,29.7544,29.7831,29.7449,29.764,41502.0
2024-05-17 13:00:00,31.16,31.18,31.15,31.18,43648.0,29.764,29.7831,29.7544,29.7831,43648.0
2024-05-17 13:10:00,31.18,31.18,31.12,31.15,50607.0,29.7831,29.7831,29.7258,29.7544,50607.0
2024-05-17 13:20:00,31.15,31.16,31.13,31.16,34322.0,29.7544,29.764,29.7353,29.764,34322.0
2024-05-17 13:30:00,31.16,31.16,31.05,31.07,51233.0,29.764,29.764,29.6589,29.678,51233.0
2024-05-17 13:40:00,31.07,31.09,31.03,31.05,66429.0,29.678,29.6971,29.6398,29.6589,66429.0
2024-05-17 13:50:00,31.06,31.09,31.05,31.07,43016.0,29.6685,29.6971,29.6589,29.678,43016.0
2024-05-17 14:00:00,31.08,31.08,31.03,31.07,38785.0,29.6876,29.6876,29.6398,29.678,38785.0
2024-05-17 14:10:00,31.07,31.08,31.05,31.08,43296.0,29.678,29.6876,29.6589,29.6876,43296.0
2024-05-17 14:20:00,31.08,31.08,31.05,31.05,67119.0,29.6876,29.6876,29.6589,29.6589,67119.0
2024-05-17 14:30:00,31.06,31.08,31.04,31.05,52071.0,29.6685,29.6876,29.6494,29.6589,52071.0
2024-05-17 14:40:00,31.05,31.06,31.04,31.06,44545.0,29.6589,29.6685,29.6494,29.6685,44545.0
2024-05-17 14:50:00,31.05,31.09,31.05,31.08,57585.0,29.6589,29.6971,29.6589,29.6876,57585.0
2024-05-17 15:00:00,31.07,31.1,31.06,31.1,58166.0,29.678,29.7067,29.6685,29.7067,58166.0
2024-05-17 15:10:00,31.1,31.13,31.1,31.11,71719.0,29.7067,29.7353,29.7067,29.7162,71719.0
2024-05-17 15:20:00,31.11,31.13,31.1,31.13,87850.0,29.7162,29.7353,29.7067,29.7353,87850.0
2024-05-17 15:30:00,31.13,31.16,31.11,31.15,83222.0,29.7353,29.764,29.7162,29.7544,83222.0
2024-05-17 15:40:00,31.15,31.15,31.07,31.09,166401.0,29.7544,29.7544,29.678,29.6971,166401.0
2024-05-17 15:50:00,31.1,31.25,31.08,31.2,648056.0,29.7067,29.8499,29.6876,29.8022,648056.0
2024-05-20 09:30:00,31.38,31.54,31.26,31.53,224449.0,29.9741,30.127,29.8595,30.1174,224449.0
2024-05-20 09:40:00,31.54,31.6,31.48,31.54,80914.0,30.127,30.1843,30.0696,30.127,80914.0
2024-05-20 09:50:00,31.54,31.69,31.53,31.66,101174.0,30.127,30.2702,30.1174,30.2416,101174.0
2024-05-20 10:00:00,31.67,31.7,31.59,31.68,140995.0,30.2511,30.2798,30.1747,30.2607,140995.0
2024-05-20 10:10:00,31.68,31.69,31.64,31.67,53195.0,30.2607,30.2702,30.2225,30.2511,53195.0
2024-05-20 10:20:00,31.67,31.73,31.64,31.72,93350.0,30.2511,30.3084,30.2225,30.2989,93350.0
2024-05-20 10:30:00,31.72,31.75,31.68,31.71,151532.0,30.2989,30.3275,30.2607,30.2893,151532.0
2024-05-20 10:40:00,31.7,31.77,31.68,31.77,76232.0,30.2798,30.3467,30.2607,30.3467,76232.0
2024-05-20 10:50:00,31.77,31.85,31.76,31.83,102758.0,30.3467,30.4231,30.3371,30.404,102758.0
2024-05-20 11:00:00,31.83,31.87,31.8,31.84,89721.0,30.404,30.4422,30.3753,30.4135,89721.0
2024-05-20 11:10:00,31.84,31.86,31.81,31.82,54634.0,30.4135,30.4326,30.3849,30.3944,54634.0
2024-05-20 11:20:00,31.82,31.9,31.79,31.9,88428.0,30.3944,30.4708,30.3658,30.4708,88428.0
2024-05-20 11:30:00,31.89,31.9,31.86,31.86,72670.0,30.4613,30.4708,30.4326,30.4326,72670.0
2024-05-20 11:40:00,31.87,31.87,31.79,31.8,54289.0,30.4422,30.4422,30.3658,30.3753,54289.0
2024-05-20 11:50:00,31.79,31.8,31.74,31.75,53882.0,30.3658,30.3753,30.318,30.3275,53882.0
2024-05-20 12:00:00,31.75,31.79,31.75,31.79,55603.0,30.3275,30.3658,30.3275,30.3658,55603.0
2024-05-20 12:10:00,31.79,31.8,31.74,31.76,59988.0,30.3658,30.3753,30.318,30.3371,59988.0
2024-05-20 12:20:00,31.76,31.8,31.75,31.79,44604.0,30.3371,30.3753,30.3275,30.3658,44604.0
2024-05-20 12:30:00,31.79,31.85,31.79,31.85,55194.0,30.3658,30.4231,30.3658,30.4231,55194.0
2024-05-20 12:40:00,31.84,31.88,31.81,31.87,102320.0,30.4135,30.4517,30.3849,30.4422,102320.0
2024-05-20 12:50:00,31.87,31.93,31.86,31.92,153734.0,30.4422,30.4995,30.4326,30.4899,153734.0
2024-05-20 13:00:00,31.92,31.93,31.87,31.92,46823.0,30.4899,30.4995,30.4422,30.4899,46823.0
2024-05-20 13:10:00,31.92,31.92,31.87,31.87,56818.0,30.4899,30.4899,30.4422,30.4422,56818.0
2024-05-20 13:20:00,31.88,31.89,31.83,31.85,40593.0,30.4517,30.4613,30.404,30.4231,40593.0
2024-05-20 13:30:00,31.84,31.85,31.81,31.83,51123.0,30.4135,30.4231,30.3849,30.404,51123.0
2024-05-20 13:40:00,31.82,31.83,31.79,31.82,67100.0,30.3944,30.404,30.3658,30.3944,67100.0
2024-05-20 13:50:00,31.82,31.83,31.77,31.81,59695.0,30.3944,30.404,30.3467,30.3849,59695.0
2024-05-20 14:00:00,31.81,31.81,31.74,31.81,65565.0,30.3849,30.3849,30.318,30.3849,65565.0
2024-05-20 14:10:00,31.81,31.81,31.77,31.78,70718.0,30.3849,30.3849,30.3467,30.3562,70718.0
2024-05-20 14:20:00,31.78,31.79,31.75,31.78,75018.0,30.3562,30.3658,30.3275,30.3562,75018.0
2024-05-20 14:30:00,31.78,31.81,31.76,31.8,83509.0,30.3562,30.3849,30.3371,30.3753,83509.0
2024-05-20 14:40:00,31.8,31.83,31.79,31.83,64328.0,30.3753,30.404,30.3658,30.404,64328.0
2024-05-20 14:50:00,31.83,31.83,31.8,31.82,69051.0,30.404,30.404,30.3753,30.3944,69051.0
2024-05-20 15:00:00,31.82,31.82,31.78,31.81,54272.0,30.3944,30.3944,30.3562,30.3849,54272.0
2024-05-20 15:10:00,31.81,31.87,31.81,31.86,67304.0,30.3849,30.4422,30.3849,30.4326,67304.0
2024-05-20 15:20:00,31.85,31.86,31.79,31.79,66535.0,30.4231,30.4326,30.3658,30.3658,66535.0
2024-05-20 15:30:00,31.8,31.8,31.77,31.79,81803.0,30.3753,30.3753,30.3467,30.3658,81803.0
2024-05-20 15:40:00,31.79,31.82,31.78,31.8,175595.0,30.3658,30.3944,30.3562,30.3753,175595.0
2024-05-20 15:50:00,31.8,31.86,31.78,31.82,769293.0,30.3753,30.4326,30.3562,30.3944,769293.0
2024-05-21 09:30:00,31.95,32.19,31.89,32.12,365972.0,30.5186,30.7478,30.4613,30.681,365972.0
2024-05-21 09:40:00,32.11,32.19,32.05,32.18,122859.0,30.6714,30.7478,30.6141,30.7383,122859.0
2024-05-21 09:50:00,32.18,32.19,32.09,32.12,199579.0,30.7383,30.7478,30.6523,30.681,199579.0
2024-05-21 10:00:00,32.12,32.12,32.07,32.08,180177.0,30.681,30.681,30.6332,30.6428,180177.0
2024-05-21 10:10:00,32.08,32.15,32.08,32.09,93922.0,30.6428,30.7096,30.6428,30.6523,93922.0
2024-05-21 10:20:00,32.09,32.18,32.09,32.18,70434.0,30.6523,30.7383,30.6523,30.7383,70434.0
2024-05-21 10:30:00,32.18,32.23,32.15,32.23,83322.0,30.7383,30.786,30.7096,30.786,83322.0
2024-05-21 10:40:00,32.23,32.25,32.17,32.19,87160.0,30.786,30.8051,30.7287,30.7478,87160.0
2024-05-21 10:50:00,32.18,32.2,32.16,32.2,51639.0,30.7383,30.7574,30.7192,30.7574,51639.0
2024-05-21 11:00:00,32.2,32.25,32.18,32.2,74390.0,30.7574,30.8051,30.7383,30.7574,74390.0
2024-05-21 11:10:00,32.21,32.3,32.19,32.29,223262.0,30.7669,30.8529,30.7478,30.8434,223262.0
2024-05-21 11:20:00,32.29,32.3,32.24,32.25,63108.0,30.8434,30.8529,30.7956,30.8051,63108.0
2024-05-21 11:30:00,32.25,32.25,32.15,32.15,60023.0,30.8051,30.8051,30.7096,30.7096,60023.0
2024-05-21 11:40:00,32.16,32.18,32.15,32.16,63231.0,30.7192,30.7383,30.7096,30.7192,63231.0
2024-05-21 11:50:00,32.16,32.18,32.13,32.17,75129.0,30.7192,30.7383,30.6905,30.7287,75129.0
2024-05-21 12:00:00,32.16,32.21,32.16,32.19,56478.0,30.7192,30.7669,30.7192,30.7478,56478.0
2024-05-21 12:10:00,32.19,32.26,32.17,32.26,69030.0,30.7478,30.8147,30.7287,30.8147,69030.0
2024-05-21 12:20:00,32.26,32.31,32.25,32.28,69611.0,30.8147,30.8625,30.8051,30.8338,69611.0
2024-05-21 12:30:00,32.29,32.31,32.27,32.3,71620.0,30.8434,30.8625,30.8243,30.8529,71620.0
2024-05-21 12:40:00,32.3,32.38,32.29,32.37,85780.0,30.8529,30.9293,30.8434,30.9198,85780.0
2024-05-21 12:50:00,32.37,32.42,32.36,32.41,99380.0,30.9198,30.9675,30.9102,30.958,99380.0
2024-05-21 13:00:00,32.4,32.52,32.37,32.51,235308.0,30.9484,31.0631,30.9198,31.0535,235308.0
2024-05-21 13:10:00,32.51,32.51,32.42,32.45,121170.0,31.0535,31.0535,30.9675,30.9962,121170.0
2024-05-21 13:20:00,32.45,32.51,32.44,32.51,67284.0,30.9962,31.0535,30.9866,31.0535,67284.0
2024-05-21 13:30:00,32.51,32.56,32.5,32.55,156162.0,31.0535,31.1013,31.0439,31.0917,156162.0
2024-05-21 13:40:00,32.55,32.56,32.49,32.55,96699.0,31.0917,31.1013,31.0344,31.0917,96699.0
2024-05-21 13:50:00,32.54,32.65,32.54,32.63,149455.0,31.0822,31.1872,31.0822,31.1681,149455.0
2024-05-21 14:00:00,32.63,32.65,32.58,32.65,209955.0,31.1681,31.1872,31.1204,31.1872,209955.0
2024-05-21 14:10:00,32.65,32.67,32.58,32.62,130853.0,31.1872,31.2063,31.1204,31.1586,130853.0
2024-05-21 14:20:00,32.62,32.64,32.58,32.61,91447.0,31.1586,31.1777,31.1204,31.149,91447.0
2024-05-21 14:30:00,32.61,32.65,32.6,32.6,89905.0,31.149,31.1872,31.1395,31.1395,89905.0
2024-05-21 14:40:00,32.61,32.61,32.56,32.61,104891.0,31.149,31.149,31.1013,31.149,104891.0
2024-05-21 14:50:00,32.61,32.64,32.6,32.63,113431.0,31.149,31.1777,31.1395,31.1681,113431.0
2024-05-21 15:00:00,32.63,32.69,32.6,32.69,124102.0,31.1681,31.2254,31.1395,31.2254,124102.0
2024-05-21 15:10:00,32.69,32.75,32.69,32.74,154670.0,31.2254,31.2827,31.2254,31.2732,154670.0
2024-05-21 15:20:00,32.74,32.77,32.72,32.76,184015.0,31.2732,31.3019,31.2541,31.2923,184015.0
2024-05-21 15:30:00,32.75,32.85,32.72,32.84,290379.0,31.2827,31.3783,31.2541,31.3687,290379.0
2024-05-21 15:40:00,32.84,32.84,32.65,32.68,391489.0,31.3687,31.3687,31.1872,31.2159,391489.0
2024-05-21 15:50:00,32.68,32.75,32.66,32.7,914589.0,31.2159,31.2827,31.1968,31.235,914589.0
2024-05-22 09:30:00,32.76,32.93,32.75,32.83,274257.0,31.2923,31.4547,31.2827,31.3592,274257.0
2024-05-22 09:40:00,32.83,32.94,32.83,32.9,123106.0,31.3592,31.4642,31.3592,31.426,123106.0
2024-05-22 09:50:00,32.91,32.95,32.87,32.95,74691.0,31.4356,31.4738,31.3974,31.4738,74691.0
2024-05-22 10:00:00,32.95,32.95,32.8,32.82,110189.0,31.4738,31.4738,31.3305,31.3496,110189.0
2024-05-22 10:10:00,32.81,32.9,32.76,32.9,193578.0,31.3401,31.426,31.2923,31.426,193578.0
2024-05-22 10:20:00,32.9,32.99,32.88,32.99,152365.0,31.426,31.512,31.4069,31.512,152365.0
2024-05-22 10:30:00,32.98,33.11,32.98,33.05,218584.0,31.5024,31.6266,31.5024,31.5693,218584.0
2024-05-22 10:40:00,33.04,33.16,33.03,33.16,125193.0,31.5598,31.6744,31.5502,31.6744,125193.0
2024-05-22 10:50:00,33.16,33.21,33.13,33.15,294102.0,31.6744,31.7221,31.6457,31.6648,294102.0
2024-05-22 11:00:00,33.14,33.22,33.09,33.22,168530.0,31.6553,31.7317,31.6075,31.7317,168530.0
2024-05-22 11:10:00,33.21,33.27,33.2,33.23,274520.0,31.7221,31.7794,31.7126,31.7412,274520.0
2024-05-22 11:20:00,33.23,33.23,33.09,33.13,267872.0,31.7412,31.7412,31.6075,31.6457,267872.0
2024-05-22 11:30:00,33.14,33.16,33.08,33.09,154832.0,31.6553,31.6744,31.598,31.6075,154832.0
2024-05-22 11:40:00,33.07,33.13,33.05,33.12,143409.0,31.5884,31.6457,31.5693,31.6362,143409.0
2024-05-22 11:50:00,33.12,33.16,33.07,33.14,113654.0,31.6362,31.6744,31.5884,31.6553,113654.0
2024-05-22 12:00:00,33.14,33.15,33.09,33.14,93737.0,31.6553,31.6648,31.6075,31.6553,93737.0
2024-05-22 12:10:00,33.14,33.22,33.14,33.2,96707.0,31.6553,31.7317,31.6553,31.7126,96707.0
2024-05-22 12:20:00,33.2,33.23,33.17,33.23,93483.0,31.7126,31.7412,31.6839,31.7412,93483.0
2024-05-22 12:30:00,33.23,33.24,33.2,33.2,107007.0,31.7412,31.7508,31.7126,31.7126,107007.0
2024-05-22 12:40:00,33.2,33.27,33.19,33.27,107567.0,31.7126,31.7794,31.703,31.7794,107567.0
2024-05-22 12:50:00,33.27,33.27,33.12,33.14,90769.0,31.7794,31.7794,31.6362,31.6553,90769.0
2024-05-22 13:00:00,33.13,33.15,33.07,33.11,64621.0,31.6457,31.6648,31.5884,31.6266,64621.0
2024-05-22 13:10:00,33.11,33.17,33.1,33.16,53811.0,31.6266,31.6839,31.6171,31.6744,53811.0
2024-05-22 13:20:00,33.16,33.18,33.14,33.14,58722.0,31.6744,31.6935,31.6553,31.6553,58722.0
2024-05-22 13:30:00,33.15,33.16,33.06,33.07,69074.0,31.6648,31.6744,31.5789,31.5884,69074.0
2024-05-22 13:40:00,33.08,33.11,33.05,33.08,57075.0,31.598,31.6266,31.5693,31.598,57075.0
2024-05-22 13:50:00,33.08,33.1,33.04,33.07,76988.0,31.598,31.6171,31.5598,31.5884,76988.0
2024-05-22 14:00:00,33.06,33.07,32.94,32.98,154610.0,31.5789,31.5884,31.4642,31.5024,154610.0
2024-05-22 14:10:00,32.98,32.98,32.9,32.95,101311.0,31.5024,31.5024,31.426,31.4738,101311.0
2024-05-22 14:20:00,32.95,32.96,32.87,32.87,71239.0,31.4738,31.4833,31.3974,31.3974,71239.0
2024-05-22 14:30:00,32.87,32.89,32.83,32.84,59456.0,31.3974,31.4165,31.3592,31.3687,59456.0
2024-05-22 14:40:00,32.84,32.88,32.81,32.88,102013.0,31.3687,31.4069,31.3401,31.4069,102013.0
2024-05-22 14:50:00,32.88,32.89,32.85,32.89,60707.0,31.4069,31.4165,31.3783,31.4165,60707.0
2024-05-22 15:00:00,32.89,32.94,32.88,32.92,85303.0,31.4165,31.4642,31.4069,31.4451,85303.0
2024-05-22 15:10:00,32.92,32.93,32.88,32.91,82011.0,31.4451,31.4547,31.4069,31.4356,82011.0
2024-05-22 15:20:00,32.91,32.94,32.9,32.93,90507.0,31.4356,31.4642,31.426,31.4547,90507.0
2024-05-22 15:30:00,32.92,33.0,32.91,32.99,177381.0,31.4451,31.5215,31.4356,31.512,177381.0
2024-05-22 15:40:00,32.99,33.02,32.94,32.96,186952.0,31.512,31.5406,31.4642,31.4833,186952.0
2024-05-22 15:50:00,32.96,33.03,32.91,33.01,768899.0,31.4833,31.5502,31.4356,31.5311,768899.0
2024-05-23 09:30:00,33.06,33.29,33.04,33.2,265571.0,31.5789,31.7986,31.5598,31.7126,265571.0
2024-05-23 09:40:00,33.2,33.21,33.01,33.11,101438.0,31.7126,31.7221,31.5311,31.6266,101438.0
2024-05-23 09:50:00,33.11,33.11,32.97,33.07,133533.0,31.6266,31.6266,31.4929,31.5884,133533.0
2024-05-23 10:00:00,33.06,33.22,33.06,33.18,104650.0,31.5789,31.7317,31.5789,31.6935,104650.0
2024-05-23 10:10:00,33.18,33.38,33.17,33.36,225159.0,31.6935,31.8845,31.6839,31.8654,225159.0
2024-05-23 10:20:00,33.37,33.38,33.13,33.18,136308.0,31.875,31.8845,31.6457,31.6935,136308.0
2024-05-23 10:30:00,33.18,33.19,33.05,33.08,83792.0,31.6935,31.703,31.5693,31.598,83792.0
2024-05-23 10:40:00,33.08,33.08,32.91,32.92,108071.0,31.598,31.598,31.4356,31.4451,108071.0
2024-05-23 10:50:00,32.93,33.02,32.9,32.93,97515.0,31.4547,31.5406,31.426,31.4547,97515.0
2024-05-23 11:00:00,32.93,33.09,32.9,33.07,143930.0,31.4547,31.6075,31.426,31.5884,143930.0
2024-05-23 11:10:00,33.07,33.13,33.04,33.12,89754.0,31.5884,31.6457,31.5598,31.6362,89754.0
2024-05-23 11:20:00,33.12,33.2,33.11,33.19,51315.0,31.6362,31.7126,31.6266,31.703,51315.0
2024-05-23 11:30:00,33.2,33.2,33.14,33.17,60018.0,31.7126,31.7126,31.6553,31.6839,60018.0
2024-05-23 11:40:00,33.18,33.18,33.1,33.11,42368.0,31.6935,31.6935,31.6171,31.6266,42368.0
2024-05-23 11:50:00,33.1,33.12,33.06,33.07,51204.0,31.6171,31.6362,31.5789,31.5884,51204.0
2024-05-23 12:00:00,33.06,33.1,33.03,33.04,47830.0,31.5789,31.6171,31.5502,31.5598,47830.0
2024-05-23 12:10:00,33.03,33.04,33.0,33.04,46085.0,31.5502,31.5598,31.5215,31.5598,46085.0
2024-05-23 12:20:00,33.04,33.1,33.03,33.1,42496.0,31.5598,31.6171,31.5502,31.6171,42496.0
2024-05-23 12:30:00,33.1,33.16,33.07,33.07,82609.0,31.6171,31.6744,31.5884,31.5884,82609.0
2024-05-23 12:40:00,33.08,33.08,33.01,33.02,40233.0,31.598,31.598,31.5311,31.5406,40233.0
2024-05-23 12:50:00,33.02,33.03,32.98,33.0,33561.0,31.5406,31.5502,31.5024,31.5215,33561.0
2024-05-23 13:00:00,33.0,33.0,32.95,32.97,32266.0,31.5215,31.5215,31.4738,31.4929,32266.0
2024-05-23 13:10:00,32.97,33.01,32.96,32.96,38473.0,31.4929,31.5311,31.4833,31.4833,38473.0
2024-05-23 13:20:00,32.97,32.99,32.93,32.98,35731.0,31.4929,31.512,31.4547,31.5024,35731.0
2024-05-23 13:30:00,32.98,32.99,32.84,32.87,53937.0,31.5024,31.512,31.3687,31.3974,53937.0
2024-05-23 13:40:00,32.87,32.9,32.83,32.86,36431.0,31.3974,31.426,31.3592,31.3878,36431.0
2024-05-23 13:50:00,32.86,32.87,32.76,32.77,69378.0,31.3878,31.3974,31.2923,31.3019,69378.0
2024-05-23 14:00:00,32.77,32.78,32.69,32.73,61745.0,31.3019,31.3114,31.2254,31.2636,61745.0
2024-05-23 14:10:00,32.73,32.74,32.67,32.68,64817.0,31.2636,31.2732,31.2063,31.2159,64817.0
2024-05-23 14:20:00,32.68,32.72,32.66,32.68,112797.0,31.2159,31.2541,31.1968,31.2159,112797.0
2024-05-23 14:30:00,32.67,32.7,32.64,32.69,81701.0,31.2063,31.235,31.1777,31.2254,81701.0
2024-05-23 14:40:00,32.69,32.69,32.61,32.63,81192.0,31.2254,31.2254,31.149,31.1681,81192.0
2024-05-23 14:50:00,32.63,32.68,32.58,32.68,95850.0,31.1681,31.2159,31.1204,31.2159,95850.0
2024-05-23 15:00:00,32.68,32.71,32.66,32.7,103145.0,31.2159,31.2445,31.1968,31.235,103145.0
2024-05-23 15:10:00,32.7,32.72,32.67,32.69,192105.0,31.235,31.2541,31.2063,31.2254,192105.0
2024-05-23 15:20:00,32.7,32.74,32.69,32.7,101550.0,31.235,31.2732,31.2254,31.235,101550.0
2024-05-23 15:30:00,32.7,32.71,32.63,32.64,210756.0,31.235,31.2445,31.1681,31.1777,210756.0
2024-05-23 15:40:00,32.65,32.65,32.59,32.65,220954.0,31.1872,31.1872,31.1299,31.1872,220954.0
2024-05-23 15:50:00,32.65,32.69,32.6,32.65,785743.0,31.1872,31.2254,31.1395,31.1872,785743.0
2024-05-24 09:30:00,32.78,32.87,32.65,32.87,209329.0,31.3114,31.3974,31.1872,31.3974,209329.0
2024-05-24 09:40:00,32.87,32.87,32.6,32.61,119035.0,31.3974,31.3974,31.1395,31.149,119035.0
2024-05-24 09:50:00,32.61,32.7,32.59,32.67,94052.0,31.149,31.235,31.1299,31.2063,94052.0
2024-05-24 10:00:00,32.68,32.77,32.67,32.76,125396.0,31.2159,31.3019,31.2063,31.2923,125396.0
2024-05-24 10:10:00,32.76,32.85,32.74,32.8,164801.0,31.2923,31.3783,31.2732,31.3305,164801.0
2024-05-24 10:20:00,32.8,32.88,32.77,32.8,177232.0,31.3305,31.4069,31.3019,31.3305,177232.0
2024-05-24 10:30:00,32.8,32.83,32.72,32.72,74025.0,31.3305,31.3592,31.2541,31.2541,74025.0
2024-05-24 10:40:00,32.72,32.75,32.66,32.75,54964.0,31.2541,31.2827,31.1968,31.2827,54964.0
2024-05-24 10:50:00,32.75,32.82,32.74,32.82,113670.0,31.2827,31.3496,31.2732,31.3496,113670.0
2024-05-24 11:00:00,32.82,32.85,32.79,32.83,69221.0,31.3496,31.3783,31.321,31.3592,69221.0
2024-05-24 11:10:00,32.83,32.92,32.81,32.9,71841.0,31.3592,31.4451,31.3401,31.426,71841.0
2024-05-24 11:20:00,32.9,32.92,32.82,32.84,132966.0,31.426,31.4451,31.3496,31.3687,132966.0
2024-05-24 11:30:00,32.84,32.89,32.74,32.74,95346.0,31.3687,31.4165,31.2732,31.2732,95346.0
2024-05-24 11:40:00,32.75,32.78,32.73,32.77,71419.0,31.2827,31.3114,31.2636,31.3019,71419.0
2024-05-24 11:50:00,32.77,32.78,32.72,32.73,46667.0,31.3019,31.3114,31.2541,31.2636,46667.0
2024-05-24 12:00:00,32.73,32.75,32.69,32.75,163244.0,31.2636,31.2827,31.2254,31.2827,163244.0
2024-05-24 12:10:00,32.75,32.77,32.71,32.73,64215.0,31.2827,31.3019,31.2445,31.2636,64215.0
2024-05-24 12:20:00,32.73,32.73,32.68,32.71,67274.0,31.2636,31.2636,31.2159,31.2445,67274.0
2024-05-24 12:30:00,32.7,32.71,32.65,32.66,79981.0,31.235,31.2445,31.1872,31.1968,79981.0
2024-05-24 12:40:00,32.66,32.67,32.62,32.64,77114.0,31.1968,31.2063,31.1586,31.1777,77114.0
2024-05-24 12:50:00,32.63,32.67,32.62,32.63,54809.0,31.1681,31.2063,31.1586,31.1681,54809.0
2024-05-24 13:00:00,32.63,32.63,32.57,32.57,45505.0,31.1681,31.1681,31.1108,31.1108,45505.0
2024-05-24 13:10:00,32.58,32.62,32.55,32.59,218596.0,31.1204,31.1586,31.0917,31.1299,218596.0
2024-05-24 13:20:00,32.59,32.61,32.54,32.54,84247.0,31.1299,31.149,31.0822,31.0822,84247.0
2024-05-24 13:30:00,32.54,32.57,32.53,32.57,61348.0,31.0822,31.1108,31.0726,31.1108,61348.0
2024-05-24 13:40:00,32.57,32.66,32.55,32.66,219542.0,31.1108,31.1968,31.0917,31.1968,219542.0
2024-05-24 13:50:00,32.66,32.68,32.61,32.68,107659.0,31.1968,31.2159,31.149,31.2159,107659.0
2024-05-24 14:00:00,32.67,32.69,32.66,32.68,101702.0,31.2063,31.2254,31.1968,31.2159,101702.0
2024-05-24 14:10:00,32.67,32.76,32.66,32.73,132136.0,31.2063,31.2923,31.1968,31.2636,132136.0
2024-05-24 14:20:00,32.73,32.77,32.71,32.75,143650.0,31.2636,31.3019,31.2445,31.2827,143650.0
2024-05-24 14:30:00,32.75,32.78,32.72,32.77,62977.0,31.2827,31.3114,31.2541,31.3019,62977.0
2024-05-24 14:40:00,32.78,32.79,32.72,32.73,66050.0,31.3114,31.321,31.2541,31.2636,66050.0
2024-05-24 14:50:00,32.73,32.74,32.7,32.7,51190.0,31.2636,31.2732,31.235,31.235,51190.0
2024-05-24 15:00:00,32.7,32.73,32.66,32.7,83443.0,31.235,31.2636,31.1968,31.235,83443.0
2024-05-24 15:10:00,32.7,32.73,32.69,32.71,72262.0,31.235,31.2636,31.2254,31.2445,72262.0
2024-05-24 15:20:00,32.72,32.73,32.68,32.7,96129.0,31.2541,31.2636,31.2159,31.235,96129.0
2024-05-24 15:30:00,32.7,32.71,32.61,32.65,155155.0,31.235,31.2445,31.149,31.1872,155155.0
2024-05-24 15:40:00,32.64,32.74,32.64,32.66,170746.0,31.1777,31.2732,31.1777,31.1968,170746.0
2024-05-24 15:50:00,32.66,32.75,32.63,32.75,523184.0,31.1968,31.2827,31.1681,31.2827,523184.0
2024-05-28 09:30:00,32.89,33.11,32.85,33.02,333264.0,31.4165,31.6266,31.3783,31.5406,333264.0
2024-05-28 09:40:00,33.03,33.22,33.0,33.19,165385.0,31.5502,31.7317,31.5215,31.703,165385.0
2024-05-28 09:50:00,33.19,33.23,33.1,33.22,152206.0,31.703,31.7412,31.6171,31.7317,152206.0
2024-05-28 10:00:00,33.23,33.29,33.13,33.17,176172.0,31.7412,31.7986,31.6457,31.6839,176172.0
2024-05-28 10:10:00,33.18,33.32,33.14,33.3,303938.0,31.6935,31.8272,31.6553,31.8081,303938.0
2024-05-28 10:20:00,33.3,33.34,33.19,33.21,170925.0,31.8081,31.8463,31.703,31.7221,170925.0
2024-05-28 10:30:00,33.21,33.32,33.19,33.21,162167.0,31.7221,31.8272,31.703,31.7221,162167.0
2024-05-28 10:40:00,33.21,33.31,33.17,33.29,122768.0,31.7221,31.8177,31.6839,31.7986,122768.0
2024-05-28 10:50:00,33.3,33.31,33.24,33.24,98668.0,31.8081,31.8177,31.7508,31.7508,98668.0
2024-05-28 11:00:00,33.25,33.25,33.15,33.2,78160.0,31.7603,31.7603,31.6648,31.7126,78160.0
2024-05-28 11:10:00,33.2,33.31,33.2,33.3,95168.0,31.7126,31.8177,31.7126,31.8081,95168.0
2024-05-28 11:20:00,33.31,33.39,33.29,33.39,115290.0,31.8177,31.8941,31.7986,31.8941,115290.0
2024-05-28 11:30:00,33.39,33.41,33.36,33.4,149046.0,31.8941,31.9132,31.8654,31.9036,149046.0
2024-05-28 11:40:00,33.4,33.41,33.37,33.4,118896.0,31.9036,31.9132,31.875,31.9036,118896.0
2024-05-28 11:50:00,33.4,33.42,33.37,33.4,89292.0,31.9036,31.9227,31.875,31.9036,89292.0
2024-05-28 12:00:00,33.39,33.42,33.36,33.41,81059.0,31.8941,31.9227,31.8654,31.9132,81059.0
2024-05-28 12:10:00,33.41,33.44,33.38,33.39,72054.0,31.9132,31.9418,31.8845,31.8941,72054.0
2024-05-28 12:20:00,33.39,33.39,33.31,33.37,83142.0,31.8941,31.8941,31.8177,31.875,83142.0
2024-05-28 12:30:00,33.37,33.45,33.36,33.45,126174.0,31.875,31.9514,31.8654,31.9514,126174.0
2024-05-28 12:40:00,33.45,33.45,33.38,33.4,81249.0,31.9514,31.9514,31.8845,31.9036,81249.0
2024-05-28 12:50:00,33.4,33.4,33.32,33.36,84664.0,31.9036,31.9036,31.8272,31.8654,84664.0
2024-05-28 13:00:00,33.36,33.36,33.27,33.33,76196.0,31.8654,31.8654,31.7794,31.8368,76196.0
2024-05-28 13:10:00,33.34,33.34,33.25,33.25,62607.0,31.8463,31.8463,31.7603,31.7603,62607.0
2024-05-28 13:20:00,33.26,33.27,33.22,33.25,59479.0,31.7699,31.7794,31.7317,31.7603,59479.0
2024-05-28 13:30:00,33.24,33.27,33.21,33.22,77126.0,31.7508,31.7794,31.7221,31.7317,77126.0
2024-05-28 13:40:00,33.22,33.22,33.16,33.16,77308.0,31.7317,31.7317,31.6744,31.6744,77308.0
2024-05-28 13:50:00,33.16,33.16,33.07,33.07,68361.0,31.6744,31.6744,31.5884,31.5884,68361.0
2024-05-28 14:00:00,33.07,33.09,33.04,33.06,47651.0,31.5884,31.6075,31.5598,31.5789,47651.0
2024-05-28 14:10:00,33.07,33.08,33.01,33.05,76011.0,31.5884,31.598,31.5311,31.5693,76011.0
2024-05-28 14:20:00,33.05,33.06,32.97,32.99,83033.0,31.5693,31.5789,31.4929,31.512,83033.0
2024-05-28 14:30:00,32.98,33.01,32.95,33.0,81970.0,31.5024,31.5311,31.4738,31.5215,81970.0
2024-05-28 14:40:00,33.0,33.05,32.99,33.02,188400.0,31.5215,31.5693,31.512,31.5406,188400.0
2024-05-28 14:50:00,33.01,33.05,32.99,33.05,76596.0,31.5311,31.5693,31.512,31.5693,76596.0
2024-05-28 15:00:00,33.05,33.08,33.03,33.08,102185.0,31.5693,31.598,31.5502,31.598,102185.0
2024-05-28 15:10:00,33.08,33.16,33.05,33.16,177273.0,31.598,31.6744,31.5693,31.6744,177273.0
2024-05-28 15:20:00,33.16,33.17,33.09,33.09,147489.0,31.6744,31.6839,31.6075,31.6075,147489.0
2024-05-28 15:30:00,33.09,33.16,33.09,33.15,153872.0,31.6075,31.6744,31.6075,31.6648,153872.0
2024-05-28 15:40:00,33.14,33.16,33.06,33.07,250035.0,31.6553,31.6744,31.5789,31.5884,250035.0
2024-05-28 15:50:00,33.06,33.15,33.05,33.15,823945.0,31.5789,31.6648,31.5693,31.6648,823945.0
2024-05-29 09:30:00,32.78,33.04,32.75,33.04,205784.0,31.3114,31.5598,31.2827,31.5598,205784.0
2024-05-29 09:40:00,33.03,33.06,32.92,32.98,126599.0,31.5502,31.5789,31.4451,31.5024,126599.0
2024-05-29 09:50:00,33.0,33.16,33.0,33.16,132472.0,31.5215,31.6744,31.5215,31.6744,132472.0
2024-05-29 10:00:00,33.16,33.16,33.03,33.11,212965.0,31.6744,31.6744,31.5502,31.6266,212965.0
2024-05-29 10:10:00,33.11,33.2,33.07,33.2,148692.0,31.6266,31.7126,31.5884,31.7126,148692.0
2024-05-29 10:20:00,33.2,33.27,33.14,33.26,149541.0,31.7126,31.7794,31.6553,31.7699,149541.0
2024-05-29 10:30:00,33.26,33.27,33.18,33.23,211986.0,31.7699,31.7794,31.6935,31.7412,211986.0
2024-05-29 10:40:00,33.23,33.25,33.12,33.23,117245.0,31.7412,31.7603,31.6362,31.7412,117245.0
2024-05-29 10:50:00,33.23,33.26,33.13,33.25,124634.0,31.7412,31.7699,31.6457,31.7603,124634.0
2024-05-29 11:00:00,33.26,33.26,33.11,33.12,115790.0,31.7699,31.7699,31.6266,31.6362,115790.0
2024-05-29 11:10:00,33.13,33.16,33.09,33.12,107878.0,31.6457,31.6744,31.6075,31.6362,107878.0
2024-05-29 11:20:00,33.11,33.25,33.11,33.23,152136.0,31.6266,31.7603,31.6266,31.7412,152136.0
2024-05-29 11:30:00,33.23,33.27,33.2,33.22,120794.0,31.7412,31.7794,31.7126,31.7317,120794.0
2024-05-29 11:40:00,33.22,33.22,33.13,33.2,82355.0,31.7317,31.7317,31.6457,31.7126,82355.0
2024-05-29 11:50:00,33.21,33.25,33.18,33.2,98304.0,31.7221,31.7603,31.6935,31.7126,98304.0
2024-05-29 12:00:00,33.2,33.21,33.13,33.18,75721.0,31.7126,31.7221,31.6457,31.6935,75721.0
2024-05-29 12:10:00,33.18,33.28,33.17,33.26,82429.0,31.6935,31.789,31.6839,31.7699,82429.0
2024-05-29 12:20:00,33.26,33.32,33.25,33.3,114532.0,31.7699,31.8272,31.7603,31.8081,114532.0
2024-05-29 12:30:00,33.3,33.33,33.22,33.27,109319.0,31.8081,31.8368,31.7317,31.7794,109319.0
2024-05-29 12:40:00,33.27,33.29,33.22,33.27,75134.0,31.7794,31.7986,31.7317,31.7794,75134.0
2024-05-29 12:50:00,33.28,33.3,33.25,33.26,116392.0,31.789,31.8081,31.7603,31.7699,116392.0
2024-05-29 13:00:00,33.26,33.28,33.18,33.23,119934.0,31.7699,31.789,31.6935,31.7412,119934.0
2024-05-29 13:10:00,33.23,33.26,33.22,33.26,63808.0,31.7412,31.7699,31.7317,31.7699,63808.0
2024-05-29 13:20:00,33.26,33.32,33.25,33.3,77150.0,31.7699,31.8272,31.7603,31.8081,77150.0
2024-05-29 13:30:00,33.29,33.3,33.21,33.24,80242.0,31.7986,31.8081,31.7221,31.7508,80242.0
2024-05-29 13:40:00,33.24,33.27,33.21,33.26,60634.0,31.7508,31.7794,31.7221,31.7699,60634.0
2024-05-29 13:50:00,33.26,33.29,33.21,33.21,109685.0,31.7699,31.7986,31.7221,31.7221,109685.0
2024-05-29 14:00:00,33.22,33.27,33.18,33.26,158342.0,31.7317,31.7794,31.6935,31.7699,158342.0
2024-05-29 14:10:00,33.26,33.26,33.16,33.22,143333.0,31.7699,31.7699,31.6744,31.7317,143333.0
2024-05-29 14:20:00,33.22,33.26,33.2,33.22,91270.0,31.7317,31.7699,31.7126,31.7317,91270.0
2024-05-29 14:30:00,33.22,33.22,33.13,33.16,138731.0,31.7317,31.7317,31.6457,31.6744,138731.0
2024-05-29 14:40:00,33.15,33.19,33.09,33.11,113245.0,31.6648,31.703,31.6075,31.6266,113245.0
2024-05-29 14:50:00,33.11,33.16,33.07,33.15,122826.0,31.6266,31.6744,31.5884,31.6648,122826.0
2024-05-29 15:00:00,33.15,33.16,33.07,33.09,125770.0,31.6648,31.6744,31.5884,31.6075,125770.0
2024-05-29 15:10:00,33.09,33.18,33.08,33.17,147067.0,31.6075,31.6935,31.598,31.6839,147067.0
2024-05-29 15:20:00,33.17,33.2,33.15,33.18,152617.0,31.6839,31.7126,31.6648,31.6935,152617.0
2024-05-29 15:30:00,33.18,33.25,33.16,33.22,255529.0,31.6935,31.7603,31.6744,31.7317,255529.0
2024-05-29 15:40:00,33.22,33.23,33.05,33.05,461799.0,31.7317,31.7412,31.5693,31.5693,461799.0
2024-05-29 15:50:00,33.05,33.06,32.41,32.9,2805282.0,31.5693,31.5789,30.958,31.426,2805282.0
2024-05-30 09:30:00,34.4,36.42,34.4,35.91,2252793.0,32.8588,34.7883,32.8588,34.3012,2252793.0
2024-05-30 09:40:00,35.92,36.66,35.81,36.51,1274809.0,34.3107,35.0176,34.2057,34.8743,1274809.0
2024-05-30 09:50:00,36.5,36.69,36.21,36.63,833776.0,34.8647,35.0462,34.5877,34.9889,833776.0
2024-05-30 10:00:00,36.63,36.91,36.45,36.68,876581.0,34.9889,35.2564,34.817,35.0367,876581.0
2024-05-30 10:10:00,36.68,36.79,36.25,36.68,683592.0,35.0367,35.1417,34.6259,35.0367,683592.0
2024-05-30 10:20:00,36.69,37.07,36.66,36.98,608243.0,35.0462,35.4092,35.0176,35.3232,608243.0
2024-05-30 10:30:00,36.98,37.18,36.95,37.16,615042.0,35.3232,35.5143,35.2946,35.4952,615042.0
2024-05-30 10:40:00,37.16,37.19,36.96,37.11,414420.0,35.4952,35.5238,35.3041,35.4474,414420.0
2024-05-30 10:50:00,37.12,37.34,37.05,37.26,488162.0,35.457,35.6671,35.3901,35.5907,488162.0
2024-05-30 11:00:00,37.27,37.66,37.22,37.34,707512.0,35.6002,35.9728,35.5525,35.6671,707512.0
2024-05-30 11:10:00,37.34,37.83,37.31,37.82,434887.0,35.6671,36.1352,35.6385,36.1256,434887.0
2024-05-30 11:20:00,37.82,38.24,37.81,38.17,984250.0,36.1256,36.5268,36.116,36.4599,984250.0
2024-05-30 11:30:00,38.17,38.41,38.04,38.38,829484.0,36.4599,36.6892,36.3357,36.6605,829484.0
2024-05-30 11:40:00,38.38,38.49,38.18,38.42,737900.0,36.6605,36.7656,36.4695,36.6987,737900.0
2024-05-30 11:50:00,38.43,38.57,38.22,38.39,553773.0,36.7083,36.842,36.5077,36.6701,553773.0
2024-05-30 12:00:00,38.39,38.68,38.34,38.45,649330.0,36.6701,36.9471,36.6223,36.7274,649330.0
2024-05-30 12:10:00,38.44,38.82,38.42,38.8,586593.0,36.7178,37.0808,36.6987,37.0617,586593.0
2024-05-30 12:20:00,38.79,39.23,38.66,39.15,1164574.0,37.0521,37.4724,36.928,37.396,1164574.0
2024-05-30 12:30:00,39.16,39.44,39.02,39.37,1250449.0,37.4056,37.673,37.2718,37.6062,1250449.0
2024-05-30 12:40:00,39.38,39.49,39.26,39.34,899738.0,37.6157,37.7208,37.5011,37.5775,899738.0
2024-05-30 12:50:00,39.34,39.52,39.31,39.37,612811.0,37.5775,37.7494,37.5488,37.6062,612811.0
2024-05-30 13:00:00,39.38,39.49,38.82,38.86,1102549.0,37.6157,37.7208,37.0808,37.119,1102549.0
2024-05-30 13:10:00,38.84,39.09,38.8,39.0,695900.0,37.0999,37.3387,37.0617,37.2527,695900.0
2024-05-30 13:20:00,38.99,39.22,38.92,39.14,523089.0,37.2432,37.4629,37.1763,37.3865,523089.0
2024-05-30 13:30:00,39.14,39.19,38.9,38.95,537626.0,37.3865,37.4342,37.1572,37.205,537626.0
2024-05-30 13:40:00,38.96,39.04,38.84,38.92,258735.0,37.2145,37.2909,37.0999,37.1763,258735.0
2024-05-30 13:50:00,38.92,39.02,38.71,38.84,451655.0,37.1763,37.2718,36.9757,37.0999,451655.0
2024-05-30 14:00:00,38.84,38.85,38.42,38.43,714615.0,37.0999,37.1095,36.6987,36.7083,714615.0
2024-05-30 14:10:00,38.42,38.58,38.31,38.47,1650611.0,36.6987,36.8516,36.5936,36.7465,1650611.0
2024-05-30 14:20:00,38.46,38.72,38.37,38.71,1315200.0,36.7369,36.9853,36.651,36.9757,1315200.0
2024-05-30 14:30:00,38.7,38.89,38.58,38.89,1050505.0,36.9662,37.1477,36.8516,37.1477,1050505.0
2024-05-30 14:40:00,38.89,38.91,38.64,38.67,469506.0,37.1477,37.1668,36.9089,36.9375,469506.0
2024-05-30 14:50:00,38.68,38.82,38.58,38.77,439760.0,36.9471,37.0808,36.8516,37.033,439760.0
2024-05-30 15:00:00,38.77,38.85,38.42,38.45,473372.0,37.033,37.1095,36.6987,36.7274,473372.0
2024-05-30 15:10:00,38.45,38.58,38.4,38.43,364366.0,36.7274,36.8516,36.6796,36.7083,364366.0
2024-05-30 15:20:00,38.44,38.52,38.31,38.39,572295.0,36.7178,36.7942,36.5936,36.6701,572295.0
2024-05-30 15:30:00,38.39,38.41,38.05,38.07,848537.0,36.6701,36.6892,36.3453,36.3644,848537.0
2024-05-30 15:40:00,38.06,38.16,37.86,37.93,834655.0,36.3548,36.4504,36.1638,36.2307,834655.0
2024-05-30 15:50:00,37.92,38.4,37.9,38.36,1642718.0,36.2211,36.6796,36.202,36.6414,1642718.0
2024-05-31 09:30:00,37.59,37.62,36.06,36.09,1730532.0,35.9059,35.9346,34.4445,34.4731,1730532.0
2024-05-31 09:40:00,36.09,36.17,35.48,35.55,1302662.0,34.4731,34.5495,33.8904,33.9573,1302662.0
2024-05-31 09:50:00,35.55,35.7,35.24,35.55,1143805.0,33.9573,34.1006,33.6612,33.9573,1143805.0
2024-05-31 10:00:00,35.56,35.77,35.28,35.62,710392.0,33.9669,34.1674,33.6994,34.0242,710392.0
2024-05-31 10:10:00,35.65,35.71,35.41,35.68,440787.0,34.0528,34.1101,33.8236,34.0815,440787.0
2024-05-31 10:20:00,35.69,35.79,35.34,35.42,523300.0,34.091,34.1865,33.7567,33.8331,523300.0
2024-05-31 10:30:00,35.43,35.94,35.39,35.47,493541.0,33.8427,34.3298,33.8045,33.8809,493541.0
2024-05-31 10:40:00,35.48,35.48,35.24,35.36,567104.0,33.8904,33.8904,33.6612,33.7758,567104.0
2024-05-31 10:50:00,35.37,35.51,35.25,35.29,336589.0,33.7854,33.9191,33.6707,33.709,336589.0
2024-05-31 11:00:00,35.29,35.33,35.03,35.31,406607.0,33.709,33.7472,33.4606,33.7281,406607.0
2024-05-31 11:10:00,35.33,35.33,35.04,35.06,403156.0,33.7472,33.7472,33.4702,33.4893,403156.0
2024-05-31 11:20:00,35.05,35.12,34.91,34.95,335425.0,33.4797,33.5466,33.346,33.3842,335425.0
2024-05-31 11:30:00,34.95,35.09,34.93,35.08,325247.0,33.3842,33.5179,33.3651,33.5084,325247.0
2024-05-31 11:40:00,35.08,35.3,35.01,35.27,272541.0,33.5084,33.7185,33.4415,33.6898,272541.0
2024-05-31 11:50:00,35.28,35.57,35.24,35.56,264732.0,33.6994,33.9764,33.6612,33.9669,264732.0
2024-05-31 12:00:00,35.57,35.57,35.34,35.35,244132.0,33.9764,33.9764,33.7567,33.7663,244132.0
2024-05-31 12:10:00,35.35,35.35,35.11,35.11,204213.0,33.7663,33.7663,33.537,33.537,204213.0
2024-05-31 12:20:00,35.12,35.29,35.06,35.27,175305.0,33.5466,33.709,33.4893,33.6898,175305.0
2024-05-31 12:30:00,35.27,35.41,35.21,35.41,115068.0,33.6898,33.8236,33.6325,33.8236,115068.0
2024-05-31 12:40:00,35.41,35.45,35.33,35.38,133016.0,33.8236,33.8618,33.7472,33.7949,133016.0
2024-05-31 12:50:00,35.38,35.51,35.34,35.48,116396.0,33.7949,33.9191,33.7567,33.8904,116396.0
2024-05-31 13:00:00,35.48,35.5,35.38,35.42,116571.0,33.8904,33.9095,33.7949,33.8331,116571.0
2024-05-31 13:10:00,35.41,35.55,35.31,35.55,332553.0,33.8236,33.9573,33.7281,33.9573,332553.0
2024-05-31 13:20:00,35.55,35.59,35.45,35.57,128192.0,33.9573,33.9955,33.8618,33.9764,128192.0
2024-05-31 13:30:00,35.57,35.63,35.47,35.58,145683.0,33.9764,34.0337,33.8809,33.986,145683.0
2024-05-31 13:40:00,35.58,35.65,35.51,35.54,169613.0,33.986,34.0528,33.9191,33.9477,169613.0
2024-05-31 13:50:00,35.54,35.61,35.5,35.53,137470.0,33.9477,34.0146,33.9095,33.9382,137470.0
2024-05-31 14:00:00,35.52,35.67,35.46,35.59,290943.0,33.9286,34.0719,33.8713,33.9955,290943.0
2024-05-31 14:10:00,35.59,35.74,35.52,35.74,202353.0,33.9955,34.1388,33.9286,34.1388,202353.0
2024-05-31 14:20:00,35.73,35.9,35.69,35.82,321395.0,34.1292,34.2916,34.091,34.2152,321395.0
2024-05-31 14:30:00,35.83,36.01,35.82,35.99,223931.0,34.2248,34.3967,34.2152,34.3776,223931.0
2024-05-31 14:40:00,35.98,36.07,35.87,35.89,302772.0,34.368,34.454,34.263,34.2821,302772.0
2024-05-31 14:50:00,35.89,36.02,35.85,36.0,181026.0,34.2821,34.4062,34.2439,34.3871,181026.0
2024-05-31 15:00:00,36.01,36.11,35.97,36.08,282826.0,34.3967,34.4922,34.3585,34.4636,282826.0
2024-05-31 15:10:00,36.08,36.11,35.8,36.1,411949.0,34.4636,34.4922,34.1961,34.4827,411949.0
2024-05-31 15:20:00,36.09,36.11,35.99,36.05,299986.0,34.4731,34.4922,34.3776,34.4349,299986.0
2024-05-31 15:30:00,36.05,36.31,36.04,36.3,487880.0,34.4349,34.6833,34.4253,34.6737,487880.0
2024-05-31 15:40:00,36.3,36.32,36.1,36.3,605457.0,34.6737,34.6928,34.4827,34.6737,605457.0
2024-05-31 15:50:00,36.3,36.6,36.27,36.48,2608931.0,34.6737,34.9603,34.645,34.8456,2608931.0
2024-06-03 09:30:00,36.5,36.75,36.1,36.4,608679.0,34.8647,35.1035,34.4827,34.7692,608679.0
2024-06-03 09:40:00,36.42,36.44,35.57,35.6,349859.0,34.7883,34.8074,33.9764,34.0051,349859.0
2024-06-03 09:50:00,35.63,35.67,35.31,35.36,415735.0,34.0337,34.0719,33.7281,33.7758,415735.0
2024-06-03 10:00:00,35.37,35.58,35.27,35.28,565930.0,33.7854,33.986,33.6898,33.6994,565930.0
2024-06-03 10:10:00,35.29,35.34,35.03,35.22,459854.0,33.709,33.7567,33.4606,33.6421,459854.0
2024-06-03 10:20:00,35.22,35.29,35.08,35.12,163495.0,33.6421,33.709,33.5084,33.5466,163495.0
2024-06-03 10:30:00,35.12,35.17,34.94,35.07,286116.0,33.5466,33.5943,33.3746,33.4988,286116.0
2024-06-03 10:40:00,35.07,35.19,34.88,35.15,220676.0,33.4988,33.6134,33.3173,33.5752,220676.0
2024-06-03 10:50:00,35.15,35.38,35.02,35.31,257485.0,33.5752,33.7949,33.451,33.7281,257485.0
2024-06-03 11:00:00,35.29,35.29,35.0,35.04,158973.0,33.709,33.709,33.4319,33.4702,158973.0
2024-06-03 11:10:00,35.04,35.16,34.93,34.99,205089.0,33.4702,33.5848,33.3651,33.4224,205089.0
2024-06-03 11:20:00,34.99,35.08,34.88,34.96,205985.0,33.4224,33.5084,33.3173,33.3937,205985.0
2024-06-03 11:30:00,34.97,35.15,34.84,35.13,216490.0,33.4033,33.5752,33.2791,33.5561,216490.0
2024-06-03 11:40:00,35.13,35.29,35.06,35.21,269709.0,33.5561,33.709,33.4893,33.6325,269709.0
2024-06-03 11:50:00,35.21,35.37,35.19,35.31,165078.0,33.6325,33.7854,33.6134,33.7281,165078.0
2024-06-03 12:00:00,35.31,35.49,35.21,35.37,174619.0,33.7281,33.9,33.6325,33.7854,174619.0
2024-06-03 12:10:00,35.4,35.52,35.3,35.48,142865.0,33.814,33.9286,33.7185,33.8904,142865.0
2024-06-03 12:20:00,35.48,35.5,35.33,35.43,125311.0,33.8904,33.9095,33.7472,33.8427,125311.0
2024-06-03 12:30:00,35.41,35.41,35.26,35.3,138154.0,33.8236,33.8236,33.6803,33.7185,138154.0
2024-06-03 12:40:00,35.3,35.37,35.22,35.32,103754.0,33.7185,33.7854,33.6421,33.7376,103754.0
2024-06-03 12:50:00,35.32,35.42,35.31,35.31,90759.0,33.7376,33.8331,33.7281,33.7281,90759.0
2024-06-03 13:00:00,35.3,35.36,35.26,35.29,83036.0,33.7185,33.7758,33.6803,33.709,83036.0
2024-06-03 13:10:00,35.28,35.44,35.26,35.43,120723.0,33.6994,33.8522,33.6803,33.8427,120723.0
2024-06-03 13:20:00,35.44,35.47,35.34,35.45,88760.0,33.8522,33.8809,33.7567,33.8618,88760.0
2024-06-03 13:30:00,35.45,35.48,35.39,35.41,72762.0,33.8618,33.8904,33.8045,33.8236,72762.0
2024-06-03 13:40:00,35.41,35.42,35.29,35.38,139258.0,33.8236,33.8331,33.709,33.7949,139258.0
2024-06-03 13:50:00,35.39,35.44,35.35,35.41,74197.0,33.8045,33.8522,33.7663,33.8236,74197.0
2024-06-03 14:00:00,35.41,35.52,35.4,35.44,85882.0,33.8236,33.9286,33.814,33.8522,85882.0
2024-06-03 14:10:00,35.44,35.51,35.36,35.49,114043.0,33.8522,33.9191,33.7758,33.9,114043.0
2024-06-03 14:20:00,35.48,35.51,35.46,35.46,87011.0,33.8904,33.9191,33.8713,33.8713,87011.0
2024-06-03 14:30:00,35.47,35.55,35.46,35.55,127498.0,33.8809,33.9573,33.8713,33.9573,127498.0
2024-06-03 14:40:00,35.54,35.58,35.47,35.49,105309.0,33.9477,33.986,33.8809,33.9,105309.0
2024-06-03 14:50:00,35.48,35.49,35.35,35.42,113744.0,33.8904,33.9,33.7663,33.8331,113744.0
2024-06-03 15:00:00,35.42,35.44,35.36,35.38,111256.0,33.8331,33.8522,33.7758,33.7949,111256.0
2024-06-03 15:10:00,35.37,35.45,35.33,35.42,144493.0,33.7854,33.8618,33.7472,33.8331,144493.0
2024-06-03 15:20:00,35.43,35.52,35.39,35.5,199353.0,33.8427,33.9286,33.8045,33.9095,199353.0
2024-06-03 15:30:00,35.5,35.56,35.35,35.43,257013.0,33.9095,33.9669,33.7663,33.8427,257013.0
2024-06-03 15:40:00,35.43,35.45,35.36,35.38,263960.0,33.8427,33.8618,33.7758,33.7949,263960.0
2024-06-03 15:50:00,35.39,35.43,35.3,35.32,1144003.0,33.8045,33.8427,33.7185,33.7376,1144003.0
2024-06-04 09:30:00,35.21,35.77,35.16,35.62,318953.0,33.6325,34.1674,33.5848,34.0242,318953.0
2024-06-04 09:40:00,35.61,35.79,35.5,35.75,212853.0,34.0146,34.1865,33.9095,34.1483,212853.0
2024-06-04 09:50:00,35.74,35.74,35.41,35.47,144200.0,34.1388,34.1388,33.8236,33.8809,144200.0
2024-06-04 10:00:00,35.48,35.59,35.36,35.43,237022.0,33.8904,33.9955,33.7758,33.8427,237022.0
2024-06-04 10:10:00,35.43,35.66,35.35,35.62,166711.0,33.8427,34.0624,33.7663,34.0242,166711.0
2024-06-04 10:20:00,35.61,35.69,35.52,35.68,138157.0,34.0146,34.091,33.9286,34.0815,138157.0
2024-06-04 10:30:00,35.68,35.7,35.51,35.61,156719.0,34.0815,34.1006,33.9191,34.0146,156719.0
2024-06-04 10:40:00,35.61,35.78,35.61,35.69,106201.0,34.0146,34.177,34.0146,34.091,106201.0
2024-06-04 10:50:00,35.7,35.77,35.54,35.56,110482.0,34.1006,34.1674,33.9477,33.9669,110482.0
2024-06-04 11:00:00,35.57,35.77,35.57,35.68,92903.0,33.9764,34.1674,33.9764,34.0815,92903.0
2024-06-04 11:10:00,35.69,35.72,35.61,35.63,90378.0,34.091,34.1197,34.0146,34.0337,90378.0
2024-06-04 11:20:00,35.64,35.67,35.54,35.55,103480.0,34.0433,34.0719,33.9477,33.9573,103480.0
2024-06-04 11:30:00,35.55,35.57,35.44,35.54,149005.0,33.9573,33.9764,33.8522,33.9477,149005.0
2024-06-04 11:40:00,35.54,35.58,35.48,35.5,112102.0,33.9477,33.986,33.8904,33.9095,112102.0
2024-06-04 11:50:00,35.51,35.53,35.44,35.45,115356.0,33.9191,33.9382,33.8522,33.8618,115356.0
2024-06-04 12:00:00,35.45,35.47,35.37,35.47,140465.0,33.8618,33.8809,33.7854,33.8809,140465.0
2024-06-04 12:10:00,35.47,35.52,35.45,35.45,94332.0,33.8809,33.9286,33.8618,33.8618,94332.0
2024-06-04 12:20:00,35.45,35.54,35.41,35.52,95185.0,33.8618,33.9477,33.8236,33.9286,95185.0
2024-06-04 12:30:00,35.52,35.52,35.46,35.51,91498.0,33.9286,33.9286,33.8713,33.9191,91498.0
2024-06-04 12:40:00,35.5,35.61,35.5,35.53,94059.0,33.9095,34.0146,33.9095,33.9382,94059.0
2024-06-04 12:50:00,35.53,35.57,35.48,35.48,90516.0,33.9382,33.9764,33.8904,33.8904,90516.0
2024-06-04 13:00:00,35.48,35.58,35.45,35.45,81490.0,33.8904,33.986,33.8618,33.8618,81490.0
2024-06-04 13:10:00,35.46,35.54,35.46,35.52,55015.0,33.8713,33.9477,33.8713,33.9286,55015.0
2024-06-04 13:20:00,35.52,35.59,35.51,35.57,73553.0,33.9286,33.9955,33.9191,33.9764,73553.0
2024-06-04 13:30:00,35.58,35.6,35.55,35.57,59375.0,33.986,34.0051,33.9573,33.9764,59375.0
2024-06-04 13:40:00,35.57,35.64,35.56,35.62,83644.0,33.9764,34.0433,33.9669,34.0242,83644.0
2024-06-04 13:50:00,35.63,35.73,35.62,35.7,136433.0,34.0337,34.1292,34.0242,34.1006,136433.0
2024-06-04 14:00:00,35.71,35.86,35.7,35.76,240136.0,34.1101,34.2534,34.1006,34.1579,240136.0
2024-06-04 14:10:00,35.75,35.81,35.74,35.8,163014.0,34.1483,34.2057,34.1388,34.1961,163014.0
2024-06-04 14:20:00,35.79,35.88,35.78,35.86,131746.0,34.1865,34.2725,34.177,34.2534,131746.0
2024-06-04 14:30:00,35.86,35.86,35.8,35.86,108687.0,34.2534,34.2534,34.1961,34.2534,108687.0
2024-06-04 14:40:00,35.86,35.88,35.82,35.84,129761.0,34.2534,34.2725,34.2152,34.2343,129761.0
2024-06-04 14:50:00,35.84,35.85,35.76,35.77,110134.0,34.2343,34.2439,34.1579,34.1674,110134.0
2024-06-04 15:00:00,35.77,35.77,35.67,35.7,160775.0,34.1674,34.1674,34.0719,34.1006,160775.0
2024-06-04 15:10:00,35.7,35.77,35.7,35.75,167520.0,34.1006,34.1674,34.1006,34.1483,167520.0
2024-06-04 15:20:00,35.75,35.8,35.68,35.77,241968.0,34.1483,34.1961,34.0815,34.1674,241968.0
2024-06-04 15:30:00,35.76,35.78,35.62,35.64,285346.0,34.1579,34.177,34.0242,34.0433,285346.0
2024-06-04 15:40:00,35.64,35.72,35.57,35.57,288471.0,34.0433,34.1197,33.9764,33.9764,288471.0
2024-06-04 15:50:00,35.57,35.61,35.35,35.35,1264191.0,33.9764,34.0146,33.7663,33.7663,1264191.0
2024-06-05 09:30:00,35.76,36.03,35.35,35.38,332010.0,34.1579,34.4158,33.7663,33.7949,332010.0
2024-06-05 09:40:00,35.38,35.63,35.24,35.62,144957.0,33.7949,34.0337,33.6612,34.0242,144957.0
2024-06-05 09:50:00,35.63,35.67,35.47,35.64,162255.0,34.0337,34.0719,33.8809,34.0433,162255.0
2024-06-05 10:00:00,35.64,35.72,35.51,35.57,136187.0,34.0433,34.1197,33.9191,33.9764,136187.0
2024-06-05 10:10:00,35.56,35.66,35.51,35.55,91994.0,33.9669,34.0624,33.9191,33.9573,91994.0
2024-06-05 10:20:00,35.55,35.55,35.34,35.36,132306.0,33.9573,33.9573,33.7567,33.7758,132306.0
2024-06-05 10:30:00,35.36,35.42,35.27,35.41,206917.0,33.7758,33.8331,33.6898,33.8236,206917.0
2024-06-05 10:40:00,35.41,35.59,35.4,35.5,184333.0,33.8236,33.9955,33.814,33.9095,184333.0
2024-06-05 10:50:00,35.49,35.62,35.48,35.55,118665.0,33.9,34.0242,33.8904,33.9573,118665.0
2024-06-05 11:00:00,35.55,35.61,35.5,35.51,187542.0,33.9573,34.0146,33.9095,33.9191,187542.0
2024-06-05 11:10:00,35.51,35.68,35.5,35.68,122079.0,33.9191,34.0815,33.9095,34.0815,122079.0
2024-06-05 11:20:00,35.68,35.76,35.49,35.55,103002.0,34.0815,34.1579,33.9,33.9573,103002.0
2024-06-05 11:30:00,35.55,35.7,35.52,35.64,103373.0,33.9573,34.1006,33.9286,34.0433,103373.0
2024-06-05 11:40:00,35.65,35.75,35.63,35.73,114510.0,34.0528,34.1483,34.0337,34.1292,114510.0
2024-06-05 11:50:00,35.73,35.91,35.72,35.84,201202.0,34.1292,34.3012,34.1197,34.2343,201202.0
2024-06-05 12:00:00,35.84,35.9,35.83,35.89,170042.0,34.2343,34.2916,34.2248,34.2821,170042.0
2024-06-05 12:10:00,35.89,35.9,35.61,35.61,448712.0,34.2821,34.2916,34.0146,34.0146,448712.0
2024-06-05 12:20:00,35.61,35.73,35.55,35.72,129030.0,34.0146,34.1292,33.9573,34.1197,129030.0
2024-06-05 12:30:00,35.72,35.91,35.66,35.91,144418.0,34.1197,34.3012,34.0624,34.3012,144418.0
2024-06-05 12:40:00,35.91,35.97,35.84,35.96,155295.0,34.3012,34.3585,34.2343,34.3489,155295.0
2024-06-05 12:50:00,35.96,36.04,35.95,35.97,257238.0,34.3489,34.4253,34.3394,34.3585,257238.0
2024-06-05 13:00:00,35.97,35.99,35.83,35.86,134271.0,34.3585,34.3776,34.2248,34.2534,134271.0
2024-06-05 13:10:00,35.86,35.88,35.73,35.74,104169.0,34.2534,34.2725,34.1292,34.1388,104169.0
2024-06-05 13:20:00,35.73,35.74,35.69,35.72,69565.0,34.1292,34.1388,34.091,34.1197,69565.0
2024-06-05 13:30:00,35.72,35.76,35.65,35.74,80875.0,34.1197,34.1579,34.0528,34.1388,80875.0
2024-06-05 13:40:00,35.75,35.77,35.7,35.71,61525.0,34.1483,34.1674,34.1006,34.1101,61525.0
2024-06-05 13:50:00,35.71,35.74,35.68,35.7,53484.0,34.1101,34.1388,34.0815,34.1006,53484.0
2024-06-05 14:00:00,35.69,35.72,35.62,35.65,78532.0,34.091,34.1197,34.0242,34.0528,78532.0
2024-06-05 14:10:00,35.65,35.76,35.65,35.73,58785.0,34.0528,34.1579,34.0528,34.1292,58785.0
2024-06-05 14:20:00,35.73,35.74,35.65,35.72,103363.0,34.1292,34.1388,34.0528,34.1197,103363.0
2024-06-05 14:30:00,35.71,35.72,35.64,35.71,74952.0,34.1101,34.1197,34.0433,34.1101,74952.0
2024-06-05 14:40:00,35.7,35.79,35.68,35.76,88023.0,34.1006,34.1865,34.0815,34.1579,88023.0
2024-06-05 14:50:00,35.76,35.77,35.72,35.72,67499.0,34.1579,34.1674,34.1197,34.1197,67499.0
2024-06-05 15:00:00,35.72,35.79,35.7,35.75,96848.0,34.1197,34.1865,34.1006,34.1483,96848.0
2024-06-05 15:10:00,35.76,35.78,35.7,35.72,81011.0,34.1579,34.177,34.1006,34.1197,81011.0
2024-06-05 15:20:00,35.71,35.83,35.66,35.82,148371.0,34.1101,34.2248,34.0624,34.2152,148371.0
2024-06-05 15:30:00,35.82,35.85,35.7,35.72,160924.0,34.2152,34.2439,34.1006,34.1197,160924.0
2024-06-05 15:40:00,35.73,35.77,35.68,35.68,167911.0,34.1292,34.1674,34.0815,34.0815,167911.0
2024-06-05 15:50:00,35.68,35.73,35.62,35.63,655982.0,34.0815,34.1292,34.0242,34.0337,655982.0
2024-06-06 09:30:00,35.63,35.9,35.58,35.7,199164.0,34.0337,34.2916,33.986,34.1006,199164.0
2024-06-06 09:40:00,35.69,36.19,35.64,36.18,220592.0,34.091,34.5686,34.0433,34.5591,220592.0
2024-06-06 09:50:00,36.17,36.18,35.98,36.06,158421.0,34.5495,34.5591,34.368,34.4445,158421.0
2024-06-06 10:00:00,36.07,36.4,36.02,36.39,293314.0,34.454,34.7692,34.4062,34.7597,293314.0
2024-06-06 10:10:00,36.36,36.39,36.24,36.29,260324.0,34.731,34.7597,34.6164,34.6641,260324.0
2024-06-06 10:20:00,36.3,36.5,36.22,36.4,309307.0,34.6737,34.8647,34.5973,34.7692,309307.0
2024-06-06 10:30:00,36.4,36.46,36.31,36.35,131697.0,34.7692,34.8265,34.6833,34.7215,131697.0
2024-06-06 10:40:00,36.34,36.38,36.3,36.36,88534.0,34.7119,34.7501,34.6737,34.731,88534.0
2024-06-06 10:50:00,36.35,36.35,36.19,36.27,156894.0,34.7215,34.7215,34.5686,34.645,156894.0
2024-06-06 11:00:00,36.27,36.39,36.26,36.36,147021.0,34.645,34.7597,34.6355,34.731,147021.0
2024-06-06 11:10:00,36.36,36.42,36.27,36.41,174694.0,34.731,34.7883,34.645,34.7788,174694.0
2024-06-06 11:20:00,36.4,36.45,36.25,36.36,136879.0,34.7692,34.817,34.6259,34.731,136879.0
2024-06-06 11:30:00,36.35,36.44,36.27,36.43,149875.0,34.7215,34.8074,34.645,34.7979,149875.0
2024-06-06 11:40:00,36.42,36.44,36.35,36.36,122321.0,34.7883,34.8074,34.7215,34.731,122321.0
2024-06-06 11:50:00,36.36,36.42,36.33,36.41,107783.0,34.731,34.7883,34.7024,34.7788,107783.0
2024-06-06 12:00:00,36.41,36.44,36.25,36.28,106458.0,34.7788,34.8074,34.6259,34.6546,106458.0
2024-06-06 12:10:00,36.28,36.3,36.19,36.2,91858.0,34.6546,34.6737,34.5686,34.5782,91858.0
2024-06-06 12:20:00,36.2,36.31,36.15,36.28,156201.0,34.5782,34.6833,34.5304,34.6546,156201.0
2024-06-06 12:30:00,36.29,36.29,36.16,36.19,103958.0,34.6641,34.6641,34.54,34.5686,103958.0
2024-06-06 12:40:00,36.2,36.26,36.17,36.26,79490.0,34.5782,34.6355,34.5495,34.6355,79490.0
2024-06-06 12:50:00,36.26,36.36,36.25,36.35,83459.0,34.6355,34.731,34.6259,34.7215,83459.0
2024-06-06 13:00:00,36.35,36.35,36.2,36.27,98117.0,34.7215,34.7215,34.5782,34.645,98117.0
2024-06-06 13:10:00,36.27,36.37,36.27,36.34,89196.0,34.645,34.7406,34.645,34.7119,89196.0
2024-06-06 13:20:00,36.34,36.39,36.25,36.34,106742.0,34.7119,34.7597,34.6259,34.7119,106742.0
2024-06-06 13:30:00,36.32,36.32,36.2,36.26,100677.0,34.6928,34.6928,34.5782,34.6355,100677.0
2024-06-06 13:40:00,36.26,36.28,36.2,36.23,82565.0,34.6355,34.6546,34.5782,34.6068,82565.0
2024-06-06 13:50:00,36.23,36.23,36.16,36.16,103195.0,34.6068,34.6068,34.54,34.54,103195.0
2024-06-06 14:00:00,36.16,36.17,35.97,35.98,153153.0,34.54,34.5495,34.3585,34.368,153153.0
2024-06-06 14:10:00,35.98,36.12,35.96,36.09,98981.0,34.368,34.5018,34.3489,34.4731,98981.0
2024-06-06 14:20:00,36.1,36.16,36.08,36.13,125629.0,34.4827,34.54,34.4636,34.5113,125629.0
2024-06-06 14:30:00,36.13,36.13,36.03,36.07,90432.0,34.5113,34.5113,34.4158,34.454,90432.0
2024-06-06 14:40:00,36.07,36.11,36.06,36.11,49698.0,34.454,34.4922,34.4445,34.4922,49698.0
2024-06-06 14:50:00,36.11,36.19,36.11,36.19,163135.0,34.4922,34.5686,34.4922,34.5686,163135.0
2024-06-06 15:00:00,36.18,36.2,36.09,36.09,132322.0,34.5591,34.5782,34.4731,34.4731,132322.0
2024-06-06 15:10:00,36.09,36.18,36.03,36.16,114957.0,34.4731,34.5591,34.4158,34.54,114957.0
2024-06-06 15:20:00,36.16,36.24,36.15,36.23,217185.0,34.54,34.6164,34.5304,34.6068,217185.0
2024-06-06 15:30:00,36.24,36.29,36.17,36.26,231801.0,34.6164,34.6641,34.5495,34.6355,231801.0
2024-06-06 15:40:00,36.25,36.26,36.07,36.19,325783.0,34.6259,34.6355,34.454,34.5686,325783.0
2024-06-06 15:50:00,36.19,36.25,36.16,36.19,813863.0,34.5686,34.6259,34.54,34.5686,813863.0
2024-06-07 09:30:00,36.09,36.42,36.04,36.35,281363.0,34.4731,34.7883,34.4253,34.7215,281363.0
2024-06-07 09:40:00,36.34,36.57,36.34,36.55,145737.0,34.7119,34.9316,34.7119,34.9125,145737.0
2024-06-07 09:50:00,36.55,36.66,36.51,36.61,117488.0,34.9125,35.0176,34.8743,34.9698,117488.0
2024-06-07 10:00:00,36.61,36.72,36.56,36.6,253083.0,34.9698,35.0749,34.9221,34.9603,253083.0
2024-06-07 10:10:00,36.6,36.69,36.55,36.66,169638.0,34.9603,35.0462,34.9125,35.0176,169638.0
2024-06-07 10:20:00,36.67,36.7,36.44,36.55,168198.0,35.0271,35.0558,34.8074,34.9125,168198.0
2024-06-07 10:30:00,36.55,36.69,36.47,36.68,121730.0,34.9125,35.0462,34.8361,35.0367,121730.0
2024-06-07 10:40:00,36.68,36.79,36.67,36.75,111935.0,35.0367,35.1417,35.0271,35.1035,111935.0
2024-06-07 10:50:00,36.75,36.78,36.64,36.7,175018.0,35.1035,35.1322,34.9985,35.0558,175018.0
2024-06-07 11:00:00,36.7,36.7,36.49,36.53,195955.0,35.0558,35.0558,34.8552,34.8934,195955.0
2024-06-07 11:10:00,36.53,36.53,36.34,36.39,197635.0,34.8934,34.8934,34.7119,34.7597,197635.0
2024-06-07 11:20:00,36.39,36.47,36.29,36.44,193140.0,34.7597,34.8361,34.6641,34.8074,193140.0
2024-06-07 11:30:00,36.45,36.46,36.32,36.4,150393.0,34.817,34.8265,34.6928,34.7692,150393.0
2024-06-07 11:40:00,36.41,36.45,36.25,36.32,149270.0,34.7788,34.817,34.6259,34.6928,149270.0
2024-06-07 11:50:00,36.31,36.42,36.31,36.4,76122.0,34.6833,34.7883,34.6833,34.7692,76122.0
2024-06-07 12:00:00,36.4,36.56,36.32,36.56,134419.0,34.7692,34.9221,34.6928,34.9221,134419.0
2024-06-07 12:10:00,36.56,36.57,36.49,36.55,78142.0,34.9221,34.9316,34.8552,34.9125,78142.0
2024-06-07 12:20:00,36.55,36.56,36.46,36.56,104781.0,34.9125,34.9221,34.8265,34.9221,104781.0
2024-06-07 12:30:00,36.57,36.62,36.56,36.59,84558.0,34.9316,34.9794,34.9221,34.9507,84558.0
2024-06-07 12:40:00,36.59,36.63,36.52,36.55,113415.0,34.9507,34.9889,34.8838,34.9125,113415.0
2024-06-07 12:50:00,36.56,36.65,36.55,36.6,70678.0,34.9221,35.008,34.9125,34.9603,70678.0
2024-06-07 13:00:00,36.59,36.6,36.5,36.55,70063.0,34.9507,34.9603,34.8647,34.9125,70063.0
2024-06-07 13:10:00,36.55,36.58,36.51,36.57,68205.0,34.9125,34.9412,34.8743,34.9316,68205.0
2024-06-07 13:20:00,36.57,36.6,36.51,36.54,65555.0,34.9316,34.9603,34.8743,34.9029,65555.0
2024-06-07 13:30:00,36.54,36.55,36.42,36.46,104375.0,34.9029,34.9125,34.7883,34.8265,104375.0
2024-06-07 13:40:00,36.47,36.51,36.44,36.48,84282.0,34.8361,34.8743,34.8074,34.8456,84282.0
2024-06-07 13:50:00,36.48,36.51,36.45,36.46,103218.0,34.8456,34.8743,34.817,34.8265,103218.0
2024-06-07 14:00:00,36.46,36.47,36.33,36.38,125824.0,34.8265,34.8361,34.7024,34.7501,125824.0
2024-06-07 14:10:00,36.38,36.42,36.35,36.4,125747.0,34.7501,34.7883,34.7215,34.7692,125747.0
2024-06-07 14:20:00,36.4,36.5,36.4,36.48,105603.0,34.7692,34.8647,34.7692,34.8456,105603.0
2024-06-07 14:30:00,36.48,36.52,36.44,36.52,133820.0,34.8456,34.8838,34.8074,34.8838,133820.0
2024-06-07 14:40:00,36.5,36.59,36.5,36.57,95574.0,34.8647,34.9507,34.8647,34.9316,95574.0
2024-06-07 14:50:00,36.57,36.59,36.53,36.58,137808.0,34.9316,34.9507,34.8934,34.9412,137808.0
2024-06-07 15:00:00,36.58,36.65,36.47,36.47,260355.0,34.9412,35.008,34.8361,34.8361,260355.0
2024-06-07 15:10:00,36.48,36.51,36.37,36.46,126957.0,34.8456,34.8743,34.7406,34.8265,126957.0
2024-06-07 15:20:00,36.47,36.52,36.41,36.47,166424.0,34.8361,34.8838,34.7788,34.8361,166424.0
2024-06-07 15:30:00,36.46,36.48,36.36,36.41,163279.0,34.8265,34.8456,34.731,34.7788,163279.0
2024-06-07 15:40:00,36.41,36.43,36.33,36.38,217571.0,34.7788,34.7979,34.7024,34.7501,217571.0
2024-06-07 15:50:00,36.37,36.49,36.34,36.46,839909.0,34.7406,34.8552,34.7119,34.8265,839909.0
2024-06-10 09:30:00,36.3,36.35,35.49,35.54,532798.0,34.6737,34.7215,33.9,33.9477,532798.0
2024-06-10 09:40:00,35.56,36.14,35.54,35.91,216002.0,33.9669,34.5209,33.9477,34.3012,216002.0
2024-06-10 09:50:00,35.92,36.1,35.9,35.93,113464.0,34.3107,34.4827,34.2916,34.3203,113464.0
2024-06-10 10:00:00,35.93,35.97,35.76,35.97,176312.0,34.3203,34.3585,34.1579,34.3585,176312.0
2024-06-10 10:10:00,35.95,36.08,35.89,36.03,179881.0,34.3394,34.4636,34.2821,34.4158,179881.0
2024-06-10 10:20:00,36.02,36.07,35.88,36.06,133101.0,34.4062,34.454,34.2725,34.4445,133101.0
2024-06-10 10:30:00,36.04,36.12,36.01,36.11,113276.0,34.4253,34.5018,34.3967,34.4922,113276.0
2024-06-10 10:40:00,36.1,36.12,35.96,36.03,84488.0,34.4827,34.5018,34.3489,34.4158,84488.0
2024-06-10 10:50:00,36.03,36.07,35.88,35.91,123431.0,34.4158,34.454,34.2725,34.3012,123431.0
2024-06-10 11:00:00,35.91,35.94,35.83,35.84,79252.0,34.3012,34.3298,34.2248,34.2343,79252.0
2024-06-10 11:10:00,35.84,35.89,35.77,35.81,130484.0,34.2343,34.2821,34.1674,34.2057,130484.0
2024-06-10 11:20:00,35.8,35.86,35.63,35.71,630537.0,34.1961,34.2534,34.0337,34.1101,630537.0
2024-06-10 11:30:00,35.72,35.84,35.68,35.8,192353.0,34.1197,34.2343,34.0815,34.1961,192353.0
2024-06-10 11:40:00,35.8,35.83,35.71,35.76,121066.0,34.1961,34.2248,34.1101,34.1579,121066.0
2024-06-10 11:50:00,35.76,35.85,35.7,35.7,101392.0,34.1579,34.2439,34.1006,34.1006,101392.0
2024-06-10 12:00:00,35.71,35.74,35.67,35.71,112086.0,34.1101,34.1388,34.0719,34.1101,112086.0
2024-06-10 12:10:00,35.7,35.81,35.69,35.76,110411.0,34.1006,34.2057,34.091,34.1579,110411.0
2024-06-10 12:20:00,35.76,35.77,35.63,35.66,176513.0,34.1579,34.1674,34.0337,34.0624,176513.0
2024-06-10 12:30:00,35.66,35.7,35.61,35.63,128369.0,34.0624,34.1006,34.0146,34.0337,128369.0
2024-06-10 12:40:00,35.64,35.81,35.62,35.81,172772.0,34.0433,34.2057,34.0242,34.2057,172772.0
2024-06-10 12:50:00,35.8,35.83,35.73,35.73,89826.0,34.1961,34.2248,34.1292,34.1292,89826.0
2024-06-10 13:00:00,35.73,35.76,35.65,35.73,136037.0,34.1292,34.1579,34.0528,34.1292,136037.0
2024-06-10 13:10:00,35.73,35.74,35.68,35.69,96965.0,34.1292,34.1388,34.0815,34.091,96965.0
2024-06-10 13:20:00,35.69,35.7,35.58,35.62,121664.0,34.091,34.1006,33.986,34.0242,121664.0
2024-06-10 13:30:00,35.62,35.67,35.61,35.61,127374.0,34.0242,34.0719,34.0146,34.0146,127374.0
2024-06-10 13:40:00,35.62,35.89,35.6,35.87,173762.0,34.0242,34.2821,34.0051,34.263,173762.0
2024-06-10 13:50:00,35.88,35.88,35.79,35.8,60204.0,34.2725,34.2725,34.1865,34.1961,60204.0
2024-06-10 14:00:00,35.8,35.89,35.77,35.87,64135.0,34.1961,34.2821,34.1674,34.263,64135.0
2024-06-10 14:10:00,35.87,35.96,35.86,35.9,118997.0,34.263,34.3489,34.2534,34.2916,118997.0
2024-06-10 14:20:00,35.91,35.94,35.9,35.91,43484.0,34.3012,34.3298,34.2916,34.3012,43484.0
2024-06-10 14:30:00,35.92,35.94,35.86,35.93,82490.0,34.3107,34.3298,34.2534,34.3203,82490.0
2024-06-10 14:40:00,35.93,36.03,35.92,36.02,83534.0,34.3203,34.4158,34.3107,34.4062,83534.0
2024-06-10 14:50:00,36.02,36.06,35.99,36.02,65144.0,34.4062,34.4445,34.3776,34.4062,65144.0
2024-06-10 15:00:00,36.02,36.12,36.01,36.07,130692.0,34.4062,34.5018,34.3967,34.454,130692.0
2024-06-10 15:10:00,36.07,36.12,36.04,36.1,73312.0,34.454,34.5018,34.4253,34.4827,73312.0
2024-06-10 15:20:00,36.09,36.1,36.03,36.03,86138.0,34.4731,34.4827,34.4158,34.4158,86138.0
2024-06-10 15:30:00,36.04,36.04,35.97,36.02,145569.0,34.4253,34.4253,34.3585,34.4062,145569.0
2024-06-10 15:40:00,36.02,36.1,36.01,36.06,174827.0,34.4062,34.4827,34.3967,34.4445,174827.0
2024-06-10 15:50:00,36.05,36.21,36.03,36.17,880982.0,34.4349,34.5877,34.4158,34.5495,880982.0
2024-06-11 09:30:00,36.15,36.27,36.09,36.12,206959.0,34.5304,34.645,34.4731,34.5018,206959.0
2024-06-11 09:40:00,36.12,36.14,35.98,36.02,88832.0,34.5018,34.5209,34.368,34.4062,88832.0
2024-06-11 09:50:00,36.02,36.1,35.94,36.02,86339.0,34.4062,34.4827,34.3298,34.4062,86339.0
2024-06-11 10:00:00,36.03,36.04,35.88,35.92,128925.0,34.4158,34.4253,34.2725,34.3107,128925.0
2024-06-11 10:10:00,35.91,36.04,35.91,36.04,95556.0,34.3012,34.4253,34.3012,34.4253,95556.0
2024-06-11 10:20:00,36.03,36.05,35.92,36.02,100822.0,34.4158,34.4349,34.3107,34.4062,100822.0
2024-06-11 10:30:00,36.03,36.1,35.97,35.97,126660.0,34.4158,34.4827,34.3585,34.3585,126660.0
2024-06-11 10:40:00,35.97,36.02,35.94,36.01,92649.0,34.3585,34.4062,34.3298,34.3967,92649.0
2024-06-11 10:50:00,36.02,36.05,36.0,36.01,107187.0,34.4062,34.4349,34.3871,34.3967,107187.0
2024-06-11 11:00:00,36.02,36.02,35.94,35.97,96577.0,34.4062,34.4062,34.3298,34.3585,96577.0
2024-06-11 11:10:00,35.97,36.14,35.95,36.09,231190.0,34.3585,34.5209,34.3394,34.4731,231190.0
2024-06-11 11:20:00,36.1,36.23,36.09,36.15,136958.0,34.4827,34.6068,34.4731,34.5304,136958.0
2024-06-11 11:30:00,36.15,36.2,36.1,36.13,111984.0,34.5304,34.5782,34.4827,34.5113,111984.0
2024-06-11 11:40:00,36.13,36.19,36.08,36.12,116821.0,34.5113,34.5686,34.4636,34.5018,116821.0
2024-06-11 11:50:00,36.12,36.16,36.09,36.15,91405.0,34.5018,34.54,34.4731,34.5304,91405.0
2024-06-11 12:00:00,36.15,36.19,36.13,36.19,75509.0,34.5304,34.5686,34.5113,34.5686,75509.0
2024-06-11 12:10:00,36.19,36.22,36.16,36.17,114810.0,34.5686,34.5973,34.54,34.5495,114810.0
2024-06-11 12:20:00,36.18,36.25,36.17,36.23,75097.0,34.5591,34.6259,34.5495,34.6068,75097.0
2024-06-11 12:30:00,36.23,36.41,36.23,36.38,189717.0,34.6068,34.7788,34.6068,34.7501,189717.0
2024-06-11 12:40:00,36.39,36.44,36.36,36.39,118758.0,34.7597,34.8074,34.731,34.7597,118758.0
2024-06-11 12:50:00,36.39,36.43,36.36,36.41,65534.0,34.7597,34.7979,34.731,34.7788,65534.0
2024-06-11 13:00:00,36.41,36.47,36.36,36.41,110535.0,34.7788,34.8361,34.731,34.7788,110535.0
2024-06-11 13:10:00,36.41,36.41,36.3,36.3,100004.0,34.7788,34.7788,34.6737,34.6737,100004.0
2024-06-11 13:20:00,36.3,36.35,36.27,36.28,70397.0,34.6737,34.7215,34.645,34.6546,70397.0
2024-06-11 13:30:00,36.29,36.34,36.28,36.34,71864.0,34.6641,34.7119,34.6546,34.7119,71864.0
2024-06-11 13:40:00,36.34,36.35,36.29,36.33,76520.0,34.7119,34.7215,34.6641,34.7024,76520.0
2024-06-11 13:50:00,36.33,36.38,36.32,36.34,82076.0,34.7024,34.7501,34.6928,34.7119,82076.0
2024-06-11 14:00:00,36.34,36.36,36.28,36.29,80812.0,34.7119,34.731,34.6546,34.6641,80812.0
2024-06-11 14:10:00,36.3,36.32,36.25,36.32,91951.0,34.6737,34.6928,34.6259,34.6928,91951.0
2024-06-11 14:20:00,36.32,36.34,36.28,36.33,69291.0,34.6928,34.7119,34.6546,34.7024,69291.0
2024-06-11 14:30:00,36.33,36.37,36.31,36.34,109121.0,34.7024,34.7406,34.6833,34.7119,109121.0
2024-06-11 14:40:00,36.33,36.36,36.29,36.3,107905.0,34.7024,34.731,34.6641,34.6737,107905.0
2024-06-11 14:50:00,36.3,36.33,36.25,36.29,96159.0,34.6737,34.7024,34.6259,34.6641,96159.0
2024-06-11 15:00:00,36.29,36.35,36.26,36.31,125778.0,34.6641,34.7215,34.6355,34.6833,125778.0
2024-06-11 15:10:00,36.31,36.35,36.25,36.34,109227.0,34.6833,34.7215,34.6259,34.7119,109227.0
2024-06-11 15:20:00,36.34,36.35,36.23,36.24,188977.0,34.7119,34.7215,34.6068,34.6164,188977.0
2024-06-11 15:30:00,36.23,36.26,36.2,36.25,224028.0,34.6068,34.6355,34.5782,34.6259,224028.0
2024-06-11 15:40:00,36.25,36.27,36.17,36.25,383072.0,34.6259,34.645,34.5495,34.6259,383072.0
2024-06-11 15:50:00,36.25,36.35,36.2,36.34,896743.0,34.6259,34.7215,34.5782,34.7119,896743.0
2024-06-12 09:30:00,36.61,36.98,36.61,36.68,493168.0,35.2353,35.5914,35.2353,35.3027,493168.0
2024-06-12 09:40:00,36.68,36.86,36.66,36.8,264857.0,35.3027,35.4759,35.2834,35.4182,264857.0
2024-06-12 09:50:00,36.81,36.86,36.65,36.8,232453.0,35.4278,35.4759,35.2738,35.4182,232453.0
2024-06-12 10:00:00,36.8,36.85,36.72,36.75,210370.0,35.4182,35.4663,35.3412,35.3701,210370.0
2024-06-12 10:10:00,36.74,36.78,36.66,36.72,126537.0,35.3604,35.3989,35.2834,35.3412,126537.0
2024-06-12 10:20:00,36.73,36.73,36.61,36.71,112589.0,35.3508,35.3508,35.2353,35.3316,112589.0
2024-06-12 10:30:00,36.71,36.8,36.61,36.76,117230.0,35.3316,35.4182,35.2353,35.3797,117230.0
2024-06-12 10:40:00,36.75,36.77,36.63,36.69,79959.0,35.3701,35.3893,35.2546,35.3123,79959.0
2024-06-12 10:50:00,36.69,36.75,36.65,36.74,154557.0,35.3123,35.3701,35.2738,35.3604,154557.0
2024-06-12 11:00:00,36.75,36.77,36.69,36.73,111128.0,35.3701,35.3893,35.3123,35.3508,111128.0
2024-06-12 11:10:00,36.72,36.74,36.61,36.69,191874.0,35.3412,35.3604,35.2353,35.3123,191874.0
2024-06-12 11:20:00,36.68,36.68,36.57,36.61,127721.0,35.3027,35.3027,35.1968,35.2353,127721.0
2024-06-12 11:30:00,36.61,36.61,36.4,36.41,135368.0,35.2353,35.2353,35.0332,35.0428,135368.0
2024-06-12 11:40:00,36.41,36.51,36.38,36.4,74010.0,35.0428,35.1391,35.0139,35.0332,74010.0
2024-06-12 11:50:00,36.4,36.46,36.38,36.44,59176.0,35.0332,35.0909,35.0139,35.0717,59176.0
2024-06-12 12:00:00,36.44,36.49,36.43,36.45,59865.0,35.0717,35.1198,35.0621,35.0813,59865.0
2024-06-12 12:10:00,36.46,36.56,36.43,36.53,117911.0,35.0909,35.1872,35.0621,35.1583,117911.0
2024-06-12 12:20:00,36.52,36.55,36.5,36.55,51794.0,35.1487,35.1776,35.1294,35.1776,51794.0
2024-06-12 12:30:00,36.55,36.65,36.54,36.63,121686.0,35.1776,35.2738,35.1679,35.2546,121686.0
2024-06-12 12:40:00,36.63,36.64,36.59,36.59,61722.0,35.2546,35.2642,35.2161,35.2161,61722.0
2024-06-12 12:50:00,36.59,36.6,36.52,36.57,45085.0,35.2161,35.2257,35.1487,35.1968,45085.0
2024-06-12 13:00:00,36.57,36.67,36.56,36.64,42388.0,35.1968,35.2931,35.1872,35.2642,42388.0
2024-06-12 13:10:00,36.64,36.65,36.61,36.63,41738.0,35.2642,35.2738,35.2353,35.2546,41738.0
2024-06-12 13:20:00,36.63,36.66,36.59,36.6,45918.0,35.2546,35.2834,35.2161,35.2257,45918.0
2024-06-12 13:30:00,36.6,36.6,36.54,36.56,51929.0,35.2257,35.2257,35.1679,35.1872,51929.0
2024-06-12 13:40:00,36.56,36.59,36.5,36.52,48538.0,35.1872,35.2161,35.1294,35.1487,48538.0
2024-06-12 13:50:00,36.52,36.56,36.5,36.55,53254.0,35.1487,35.1872,35.1294,35.1776,53254.0
2024-06-12 14:00:00,36.55,36.58,36.39,36.57,191792.0,35.1776,35.2064,35.0236,35.1968,191792.0
2024-06-12 14:10:00,36.57,36.6,36.53,36.55,70153.0,35.1968,35.2257,35.1583,35.1776,70153.0
2024-06-12 14:20:00,36.55,36.56,36.5,36.55,57673.0,35.1776,35.1872,35.1294,35.1776,57673.0
2024-06-12 14:30:00,36.56,36.62,36.46,36.61,97959.0,35.1872,35.2449,35.0909,35.2353,97959.0
2024-06-12 14:40:00,36.61,36.61,36.46,36.52,70095.0,35.2353,35.2353,35.0909,35.1487,70095.0
2024-06-12 14:50:00,36.52,36.57,36.46,36.52,55769.0,35.1487,35.1968,35.0909,35.1487,55769.0
2024-06-12 15:00:00,36.52,36.57,36.48,36.51,62596.0,35.1487,35.1968,35.1102,35.1391,62596.0
2024-06-12 15:10:00,36.5,36.54,36.47,36.51,102877.0,35.1294,35.1679,35.1006,35.1391,102877.0
2024-06-12 15:20:00,36.52,36.57,36.38,36.4,101057.0,35.1487,35.1968,35.0139,35.0332,101057.0
2024-06-12 15:30:00,36.4,36.42,36.28,36.29,125333.0,35.0332,35.0524,34.9177,34.9273,125333.0
2024-06-12 15:40:00,36.28,36.34,36.23,36.29,229531.0,34.9177,34.9755,34.8696,34.9273,229531.0
2024-06-12 15:50:00,36.29,36.4,36.25,36.31,748478.0,34.9273,35.0332,34.8888,34.9466,748478.0
2024-06-13 09:30:00,36.28,36.49,36.28,36.33,146008.0,34.9177,35.1198,34.9177,34.9658,146008.0
2024-06-13 09:40:00,36.35,36.46,36.22,36.25,70851.0,34.9851,35.0909,34.86,34.8888,70851.0
2024-06-13 09:50:00,36.26,36.42,36.25,36.27,177669.0,34.8985,35.0524,34.8888,34.9081,177669.0
2024-06-13 10:00:00,36.27,36.4,36.24,36.24,115005.0,34.9081,35.0332,34.8792,34.8792,115005.0
2024-06-13 10:10:00,36.23,36.31,36.23,36.25,137175.0,34.8696,34.9466,34.8696,34.8888,137175.0
2024-06-13 10:20:00,36.24,36.29,36.15,36.18,133064.0,34.8792,34.9273,34.7926,34.8215,133064.0
2024-06-13 10:30:00,36.2,36.2,36.15,36.17,71046.0,34.8407,34.8407,34.7926,34.8118,71046.0
2024-06-13 10:40:00,36.16,36.24,36.09,36.2,123612.0,34.8022,34.8792,34.7348,34.8407,123612.0
2024-06-13 10:50:00,36.2,36.22,36.14,36.15,90191.0,34.8407,34.86,34.783,34.7926,90191.0
2024-06-13 11:00:00,36.14,36.19,36.11,36.15,112155.0,34.783,34.8311,34.7541,34.7926,112155.0
2024-06-13 11:10:00,36.15,36.19,36.09,36.14,165439.0,34.7926,34.8311,34.7348,34.783,165439.0
2024-06-13 11:20:00,36.15,36.2,36.13,36.15,117582.0,34.7926,34.8407,34.7733,34.7926,117582.0
2024-06-13 11:30:00,36.16,36.32,36.15,36.32,102117.0,34.8022,34.9562,34.7926,34.9562,102117.0
2024-06-13 11:40:00,36.32,36.39,36.28,36.37,230497.0,34.9562,35.0236,34.9177,35.0043,230497.0
2024-06-13 11:50:00,36.38,36.38,36.29,36.3,61819.0,35.0139,35.0139,34.9273,34.937,61819.0
2024-06-13 12:00:00,36.31,36.37,36.29,36.36,30858.0,34.9466,35.0043,34.9273,34.9947,30858.0
2024-06-13 12:10:00,36.37,36.38,36.32,36.33,57409.0,35.0043,35.0139,34.9562,34.9658,57409.0
2024-06-13 12:20:00,36.33,36.36,36.26,36.27,53110.0,34.9658,34.9947,34.8985,34.9081,53110.0
2024-06-13 12:30:00,36.27,36.34,36.25,36.3,50697.0,34.9081,34.9755,34.8888,34.937,50697.0
2024-06-13 12:40:00,36.3,36.3,36.26,36.29,42320.0,34.937,34.937,34.8985,34.9273,42320.0
2024-06-13 12:50:00,36.3,36.34,36.29,36.32,58829.0,34.937,34.9755,34.9273,34.9562,58829.0
2024-06-13 13:00:00,36.32,36.4,36.31,36.4,66411.0,34.9562,35.0332,34.9466,35.0332,66411.0
2024-06-13 13:10:00,36.4,36.47,36.39,36.47,65073.0,35.0332,35.1006,35.0236,35.1006,65073.0
2024-06-13 13:20:00,36.47,36.5,36.45,36.48,59488.0,35.1006,35.1294,35.0813,35.1102,59488.0
2024-06-13 13:30:00,36.48,36.48,36.4,36.44,40463.0,35.1102,35.1102,35.0332,35.0717,40463.0
2024-06-13 13:40:00,36.44,36.56,36.43,36.55,87747.0,35.0717,35.1872,35.0621,35.1776,87747.0
2024-06-13 13:50:00,36.56,36.59,36.52,36.53,67978.0,35.1872,35.2161,35.1487,35.1583,67978.0
2024-06-13 14:00:00,36.53,36.53,36.47,36.5,58167.0,35.1583,35.1583,35.1006,35.1294,58167.0
2024-06-13 14:10:00,36.5,36.6,36.49,36.59,143809.0,35.1294,35.2257,35.1198,35.2161,143809.0
2024-06-13 14:20:00,36.59,36.67,36.58,36.66,104224.0,35.2161,35.2931,35.2064,35.2834,104224.0
2024-06-13 14:30:00,36.66,36.72,36.65,36.7,155538.0,35.2834,35.3412,35.2738,35.3219,155538.0
2024-06-13 14:40:00,36.7,36.74,36.67,36.67,94322.0,35.3219,35.3604,35.2931,35.2931,94322.0
2024-06-13 14:50:00,36.68,36.73,36.65,36.72,73670.0,35.3027,35.3508,35.2738,35.3412,73670.0
2024-06-13 15:00:00,36.71,36.78,36.68,36.75,138847.0,35.3316,35.3989,35.3027,35.3701,138847.0
2024-06-13 15:10:00,36.75,36.76,36.67,36.68,151591.0,35.3701,35.3797,35.2931,35.3027,151591.0
2024-06-13 15:20:00,36.69,36.72,36.64,36.67,143509.0,35.3123,35.3412,35.2642,35.2931,143509.0
2024-06-13 15:30:00,36.67,36.69,36.61,36.68,183101.0,35.2931,35.3123,35.2353,35.3027,183101.0
2024-06-13 15:40:00,36.68,36.69,36.6,36.6,172645.0,35.3027,35.3123,35.2257,35.2257,172645.0
2024-06-13 15:50:00,36.59,36.61,36.45,36.45,615079.0,35.2161,35.2353,35.0813,35.0813,615079.0
2024-06-14 09:30:00,36.22,36.29,36.02,36.03,249441.0,34.86,34.9273,34.6675,34.6771,249441.0
2024-06-14 09:40:00,36.04,36.19,35.92,36.04,142718.0,34.6867,34.8311,34.5712,34.6867,142718.0
2024-06-14 09:50:00,36.03,36.04,35.86,35.96,149610.0,34.6771,34.6867,34.5135,34.6097,149610.0
2024-06-14 10:00:00,35.96,36.03,35.85,35.94,185449.0,34.6097,34.6771,34.5039,34.5905,185449.0
2024-06-14 10:10:00,35.94,36.01,35.86,35.89,116683.0,34.5905,34.6578,34.5135,34.5423,116683.0
2024-06-14 10:20:00,35.89,35.9,35.74,35.82,275514.0,34.5423,34.552,34.398,34.475,275514.0
2024-06-14 10:30:00,35.82,35.83,35.6,35.61,166469.0,34.475,34.4846,34.2632,34.2729,166469.0
2024-06-14 10:40:00,35.61,35.78,35.58,35.77,169501.0,34.2729,34.4365,34.244,34.4269,169501.0
2024-06-14 10:50:00,35.77,35.82,35.68,35.71,95326.0,34.4269,34.475,34.3402,34.3691,95326.0
2024-06-14 11:00:00,35.71,35.72,35.59,35.66,162508.0,34.3691,34.3787,34.2536,34.321,162508.0
2024-06-14 11:10:00,35.67,35.74,35.65,35.68,82887.0,34.3306,34.398,34.3114,34.3402,82887.0
2024-06-14 11:20:00,35.68,35.72,35.64,35.72,68154.0,34.3402,34.3787,34.3017,34.3787,68154.0
2024-06-14 11:30:00,35.72,35.78,35.67,35.68,58998.0,34.3787,34.4365,34.3306,34.3402,58998.0
2024-06-14 11:40:00,35.68,35.7,35.64,35.66,77966.0,34.3402,34.3595,34.3017,34.321,77966.0
2024-06-14 11:50:00,35.66,35.68,35.62,35.68,67999.0,34.321,34.3402,34.2825,34.3402,67999.0
2024-06-14 12:00:00,35.67,35.74,35.64,35.7,82846.0,34.3306,34.398,34.3017,34.3595,82846.0
2024-06-14 12:10:00,35.7,36.63,35.68,35.84,406580.0,34.3595,35.2546,34.3402,34.4942,406580.0
2024-06-14 12:20:00,35.83,35.95,35.71,35.71,121775.0,34.4846,34.6001,34.3691,34.3691,121775.0
2024-06-14 12:30:00,35.71,35.75,35.68,35.74,104316.0,34.3691,34.4076,34.3402,34.398,104316.0
2024-06-14 12:40:00,35.75,35.75,35.66,35.67,75646.0,34.4076,34.4076,34.321,34.3306,75646.0
2024-06-14 12:50:00,35.68,35.71,35.64,35.69,86427.0,34.3402,34.3691,34.3017,34.3499,86427.0
2024-06-14 13:00:00,35.7,35.71,35.62,35.64,54393.0,34.3595,34.3691,34.2825,34.3017,54393.0
2024-06-14 13:10:00,35.63,35.66,35.61,35.63,123070.0,34.2921,34.321,34.2729,34.2921,123070.0
2024-06-14 13:20:00,35.63,35.68,35.62,35.66,83133.0,34.2921,34.3402,34.2825,34.321,83133.0
2024-06-14 13:30:00,35.66,35.68,35.53,35.56,82671.0,34.321,34.3402,34.1959,34.2247,82671.0
2024-06-14 13:40:00,35.55,35.56,35.46,35.47,111832.0,34.2151,34.2247,34.1285,34.1381,111832.0
2024-06-14 13:50:00,35.47,35.5,35.43,35.46,129635.0,34.1381,34.167,34.0996,34.1285,129635.0
2024-06-14 14:00:00,35.46,35.54,35.43,35.51,154571.0,34.1285,34.2055,34.0996,34.1766,154571.0
2024-06-14 14:10:00,35.52,35.57,35.5,35.56,53744.0,34.1862,34.2344,34.167,34.2247,53744.0
2024-06-14 14:20:00,35.56,35.64,35.56,35.61,91308.0,34.2247,34.3017,34.2247,34.2729,91308.0
2024-06-14 14:30:00,35.61,35.64,35.55,35.57,97983.0,34.2729,34.3017,34.2151,34.2344,97983.0
2024-06-14 14:40:00,35.57,35.66,35.55,35.6,123882.0,34.2344,34.321,34.2151,34.2632,123882.0
2024-06-14 14:50:00,35.6,35.64,35.56,35.59,77765.0,34.2632,34.3017,34.2247,34.2536,77765.0
2024-06-14 15:00:00,35.59,35.6,35.56,35.58,81765.0,34.2536,34.2632,34.2247,34.244,81765.0
2024-06-14 15:10:00,35.57,35.66,35.55,35.58,133213.0,34.2344,34.321,34.2151,34.244,133213.0
2024-06-14 15:20:00,35.59,35.67,35.57,35.66,107343.0,34.2536,34.3306,34.2344,34.321,107343.0
2024-06-14 15:30:00,35.66,35.68,35.62,35.66,156848.0,34.321,34.3402,34.2825,34.321,156848.0
2024-06-14 15:40:00,35.66,35.7,35.56,35.58,373182.0,34.321,34.3595,34.2247,34.244,373182.0
2024-06-14 15:50:00,35.57,35.59,35.48,35.52,920943.0,34.2344,34.2536,34.1477,34.1862,920943.0
2024-06-17 09:30:00,35.61,35.83,35.52,35.65,243431.0,34.2729,34.4846,34.1862,34.3114,243431.0
2024-06-17 09:40:00,35.64,35.77,35.58,35.75,94813.0,34.3017,34.4269,34.244,34.4076,94813.0
2024-06-17 09:50:00,35.76,35.91,35.74,35.86,140121.0,34.4172,34.5616,34.398,34.5135,140121.0
2024-06-17 10:00:00,35.85,35.86,35.57,35.59,101026.0,34.5039,34.5135,34.2344,34.2536,101026.0
2024-06-17 10:10:00,35.59,35.61,35.44,35.48,112282.0,34.2536,34.2729,34.1092,34.1477,112282.0
2024-06-17 10:20:00,35.48,35.48,35.35,35.38,97128.0,34.1477,34.1477,34.0226,34.0515,97128.0
2024-06-17 10:30:00,35.37,35.41,35.26,35.27,112713.0,34.0419,34.0804,33.936,33.9456,112713.0
2024-06-17 10:40:00,35.27,35.38,35.22,35.25,82851.0,33.9456,34.0515,33.8975,33.9264,82851.0
2024-06-17 10:50:00,35.25,35.36,35.25,35.36,65397.0,33.9264,34.0322,33.9264,34.0322,65397.0
2024-06-17 11:00:00,35.36,35.43,35.35,35.37,86608.0,34.0322,34.0996,34.0226,34.0419,86608.0
2024-06-17 11:10:00,35.37,35.55,35.31,35.5,198118.0,34.0419,34.2151,33.9841,34.167,198118.0
2024-06-17 11:20:00,35.5,35.81,35.5,35.65,344871.0,34.167,34.4654,34.167,34.3114,344871.0
2024-06-17 11:30:00,35.65,35.78,35.61,35.69,275803.0,34.3114,34.4365,34.2729,34.3499,275803.0
2024-06-17 11:40:00,35.69,35.94,35.68,35.89,233521.0,34.3499,34.5905,34.3402,34.5423,233521.0
2024-06-17 11:50:00,35.89,35.9,35.67,35.73,78738.0,34.5423,34.552,34.3306,34.3884,78738.0
2024-06-17 12:00:00,35.73,35.77,35.69,35.75,40294.0,34.3884,34.4269,34.3499,34.4076,40294.0
2024-06-17 12:10:00,35.76,35.78,35.72,35.77,80874.0,34.4172,34.4365,34.3787,34.4269,80874.0
2024-06-17 12:20:00,35.78,35.78,35.63,35.77,96424.0,34.4365,34.4365,34.2921,34.4269,96424.0
2024-06-17 12:30:00,35.78,35.78,35.71,35.72,52891.0,34.4365,34.4365,34.3691,34.3787,52891.0
2024-06-17 12:40:00,35.72,35.81,35.7,35.81,56366.0,34.3787,34.4654,34.3595,34.4654,56366.0
2024-06-17 12:50:00,35.82,35.82,35.75,35.77,62421.0,34.475,34.475,34.4076,34.4269,62421.0
2024-06-17 13:00:00,35.77,35.8,35.76,35.77,32398.0,34.4269,34.4557,34.4172,34.4269,32398.0
2024-06-17 13:10:00,35.77,35.82,35.76,35.81,35376.0,34.4269,34.475,34.4172,34.4654,35376.0
2024-06-17 13:20:00,35.81,35.83,35.75,35.83,47111.0,34.4654,34.4846,34.4076,34.4846,47111.0
2024-06-17 13:30:00,35.82,35.89,35.79,35.89,52750.0,34.475,34.5423,34.4461,34.5423,52750.0
2024-06-17 13:40:00,35.88,35.89,35.83,35.84,73070.0,34.5327,34.5423,34.4846,34.4942,73070.0
2024-06-17 13:50:00,35.84,35.88,35.83,35.85,51927.0,34.4942,34.5327,34.4846,34.5039,51927.0
2024-06-17 14:00:00,35.84,35.92,35.83,35.91,98318.0,34.4942,34.5712,34.4846,34.5616,98318.0
2024-06-17 14:10:00,35.91,35.95,35.87,35.91,79550.0,34.5616,34.6001,34.5231,34.5616,79550.0
2024-06-17 14:20:00,35.91,35.93,35.89,35.91,93124.0,34.5616,34.5808,34.5423,34.5616,93124.0
2024-06-17 14:30:00,35.91,35.92,35.86,35.89,91822.0,34.5616,34.5712,34.5135,34.5423,91822.0
2024-06-17 14:40:00,35.9,35.96,35.89,35.95,72478.0,34.552,34.6097,34.5423,34.6001,72478.0
2024-06-17 14:50:00,35.96,35.96,35.88,35.9,70178.0,34.6097,34.6097,34.5327,34.552,70178.0
2024-06-17 15:00:00,35.9,35.98,35.87,35.98,115354.0,34.552,34.629,34.5231,34.629,115354.0
2024-06-17 15:10:00,35.98,36.03,35.96,36.02,114270.0,34.629,34.6771,34.6097,34.6675,114270.0
2024-06-17 15:20:00,36.02,36.06,36.0,36.05,119768.0,34.6675,34.706,34.6482,34.6963,119768.0
2024-06-17 15:30:00,36.05,36.08,36.02,36.05,204898.0,34.6963,34.7252,34.6675,34.6963,204898.0
2024-06-17 15:40:00,36.05,36.09,36.03,36.03,234575.0,34.6963,34.7348,34.6771,34.6771,234575.0
2024-06-17 15:50:00,36.03,36.03,35.92,35.94,782584.0,34.6771,34.6771,34.5712,34.5905,782584.0
2024-06-18 09:30:00,36.11,36.21,36.08,36.14,266267.0,34.7541,34.8503,34.7252,34.783,266267.0
2024-06-18 09:40:00,36.14,36.18,35.98,36.06,135777.0,34.783,34.8215,34.629,34.706,135777.0
2024-06-18 09:50:00,36.07,36.09,35.92,35.95,196380.0,34.7156,34.7348,34.5712,34.6001,196380.0
2024-06-18 10:00:00,35.95,36.15,35.94,36.06,282198.0,34.6001,34.7926,34.5905,34.706,282198.0
2024-06-18 10:10:00,36.06,36.12,36.0,36.07,82413.0,34.706,34.7637,34.6482,34.7156,82413.0
2024-06-18 10:20:00,36.06,36.17,36.04,36.13,177370.0,34.706,34.8118,34.6867,34.7733,177370.0
2024-06-18 10:30:00,36.13,36.14,36.0,36.07,120734.0,34.7733,34.783,34.6482,34.7156,120734.0
2024-06-18 10:40:00,36.06,36.09,36.02,36.05,65033.0,34.706,34.7348,34.6675,34.6963,65033.0
2024-06-18 10:50:00,36.05,36.05,35.93,36.01,83153.0,34.6963,34.6963,34.5808,34.6578,83153.0
2024-06-18 11:00:00,36.01,36.02,35.97,36.01,73876.0,34.6578,34.6675,34.6193,34.6578,73876.0
2024-06-18 11:10:00,36.01,36.14,35.99,36.14,229692.0,34.6578,34.783,34.6386,34.783,229692.0
2024-06-18 11:20:00,36.14,36.27,36.12,36.26,213862.0,34.783,34.9081,34.7637,34.8985,213862.0
2024-06-18 11:30:00,36.25,36.27,36.15,36.25,151199.0,34.8888,34.9081,34.7926,34.8888,151199.0
2024-06-18 11:40:00,36.25,36.33,36.19,36.33,99549.0,34.8888,34.9658,34.8311,34.9658,99549.0
2024-06-18 11:50:00,36.32,36.33,36.26,36.31,77811.0,34.9562,34.9658,34.8985,34.9466,77811.0
2024-06-18 12:00:00,36.3,36.45,36.3,36.44,102209.0,34.937,35.0813,34.937,35.0717,102209.0
2024-06-18 12:10:00,36.44,36.48,36.41,36.42,86691.0,35.0717,35.1102,35.0428,35.0524,86691.0
2024-06-18 12:20:00,36.43,36.46,36.36,36.39,126762.0,35.0621,35.0909,34.9947,35.0236,126762.0
2024-06-18 12:30:00,36.39,36.48,36.29,36.47,132764.0,35.0236,35.1102,34.9273,35.1006,132764.0
2024-06-18 12:40:00,36.48,36.49,36.37,36.42,74707.0,35.1102,35.1198,35.0043,35.0524,74707.0
2024-06-18 12:50:00,36.42,36.47,36.38,36.46,73452.0,35.0524,35.1006,35.0139,35.0909,73452.0
2024-06-18 13:00:00,36.45,36.54,36.44,36.54,119946.0,35.0813,35.1679,35.0717,35.1679,119946.0
2024-06-18 13:10:00,36.54,36.57,36.51,36.55,96066.0,35.1679,35.1968,35.1391,35.1776,96066.0
2024-06-18 13:20:00,36.55,36.56,36.52,36.52,119872.0,35.1776,35.1872,35.1487,35.1487,119872.0
2024-06-18 13:30:00,36.52,36.63,36.51,36.58,165054.0,35.1487,35.2546,35.1391,35.2064,165054.0
2024-06-18 13:40:00,36.58,36.65,36.58,36.62,139447.0,35.2064,35.2738,35.2064,35.2449,139447.0
2024-06-18 13:50:00,36.62,36.63,36.55,36.58,99666.0,35.2449,35.2546,35.1776,35.2064,99666.0
2024-06-18 14:00:00,36.58,36.59,36.45,36.59,111841.0,35.2064,35.2161,35.0813,35.2161,111841.0
2024-06-18 14:10:00,36.59,36.65,36.58,36.63,133721.0,35.2161,35.2738,35.2064,35.2546,133721.0
2024-06-18 14:20:00,36.63,36.67,36.57,36.64,126017.0,35.2546,35.2931,35.1968,35.2642,126017.0
2024-06-18 14:30:00,36.65,36.67,36.58,36.61,98110.0,35.2738,35.2931,35.2064,35.2353,98110.0
2024-06-18 14:40:00,36.61,36.61,36.54,36.57,128862.0,35.2353,35.2353,35.1679,35.1968,128862.0
2024-06-18 14:50:00,36.55,36.59,36.53,36.57,95063.0,35.1776,35.2161,35.1583,35.1968,95063.0
2024-06-18 15:00:00,36.57,36.6,36.53,36.57,159985.0,35.1968,35.2257,35.1583,35.1968,159985.0
2024-06-18 15:10:00,36.57,36.57,36.54,36.55,93358.0,35.1968,35.1968,35.1679,35.1776,93358.0
2024-06-18 15:20:00,36.55,36.56,36.5,36.53,248348.0,35.1776,35.1872,35.1294,35.1583,248348.0
2024-06-18 15:30:00,36.54,36.66,36.49,36.65,253625.0,35.1679,35.2834,35.1198,35.2738,253625.0
2024-06-18 15:40:00,36.65,36.77,36.62,36.75,496835.0,35.2738,35.3893,35.2449,35.3701,496835.0
2024-06-18 15:50:00,36.75,36.8,36.63,36.77,981984.0,35.3701,35.4182,35.2546,35.3893,981984.0
2024-06-20 09:30:00,36.86,36.86,36.44,36.82,357458.0,35.4759,35.4759,35.0717,35.4374,357458.0
2024-06-20 09:40:00,36.82,37.18,36.8,36.95,456965.0,35.4374,35.7839,35.4182,35.5625,456965.0
2024-06-20 09:50:00,36.97,37.0,36.5,36.56,643003.0,35.5818,35.6107,35.1294,35.1872,643003.0
2024-06-20 10:00:00,36.57,36.7,36.11,36.15,472898.0,35.1968,35.3219,34.7541,34.7926,472898.0
2024-06-20 10:10:00,36.14,36.32,36.11,36.21,276668.0,34.783,34.9562,34.7541,34.8503,276668.0
2024-06-20 10:20:00,36.21,36.41,36.21,36.34,162420.0,34.8503,35.0428,34.8503,34.9755,162420.0
2024-06-20 10:30:00,36.34,36.42,36.25,36.35,155513.0,34.9755,35.0524,34.8888,34.9851,155513.0
2024-06-20 10:40:00,36.36,36.39,36.18,36.26,125943.0,34.9947,35.0236,34.8215,34.8985,125943.0
2024-06-20 10:50:00,36.25,36.29,36.2,36.26,104297.0,34.8888,34.9273,34.8407,34.8985,104297.0
2024-06-20 11:00:00,36.26,36.38,36.2,36.36,321781.0,34.8985,35.0139,34.8407,34.9947,321781.0
2024-06-20 11:10:00,36.36,36.56,36.35,36.52,150676.0,34.9947,35.1872,34.9851,35.1487,150676.0
2024-06-20 11:20:00,36.52,36.56,36.46,36.52,123338.0,35.1487,35.1872,35.0909,35.1487,123338.0
2024-06-20 11:30:00,36.51,36.56,36.46,36.5,94837.0,35.1391,35.1872,35.0909,35.1294,94837.0
2024-06-20 11:40:00,36.5,36.56,36.45,36.5,82512.0,35.1294,35.1872,35.0813,35.1294,82512.0
2024-06-20 11:50:00,36.5,36.53,36.46,36.46,77337.0,35.1294,35.1583,35.0909,35.0909,77337.0
2024-06-20 12:00:00,36.45,36.48,36.43,36.46,128848.0,35.0813,35.1102,35.0621,35.0909,128848.0
2024-06-20 12:10:00,36.46,36.49,36.43,36.47,63406.0,35.0909,35.1198,35.0621,35.1006,63406.0
2024-06-20 12:20:00,36.47,36.48,36.3,36.33,176032.0,35.1006,35.1102,34.937,34.9658,176032.0
2024-06-20 12:30:00,36.32,36.36,36.25,36.34,68671.0,34.9562,34.9947,34.8888,34.9755,68671.0
2024-06-20 12:40:00,36.34,36.41,36.34,36.41,46009.0,34.9755,35.0428,34.9755,35.0428,46009.0
2024-06-20 12:50:00,36.41,36.49,36.4,36.45,51014.0,35.0428,35.1198,35.0332,35.0813,51014.0
2024-06-20 13:00:00,36.45,36.46,36.4,36.41,94509.0,35.0813,35.0909,35.0332,35.0428,94509.0
2024-06-20 13:10:00,36.41,36.45,36.32,36.34,49037.0,35.0428,35.0813,34.9562,34.9755,49037.0
2024-06-20 13:20:00,36.34,36.35,36.19,36.23,92853.0,34.9755,34.9851,34.8311,34.8696,92853.0
2024-06-20 13:30:00,36.23,36.25,36.13,36.16,116696.0,34.8696,34.8888,34.7733,34.8022,116696.0
2024-06-20 13:40:00,36.16,36.2,36.12,36.18,52500.0,34.8022,34.8407,34.7637,34.8215,52500.0
2024-06-20 13:50:00,36.18,36.24,36.15,36.23,60709.0,34.8215,34.8792,34.7926,34.8696,60709.0
2024-06-20 14:00:00,36.23,36.32,36.23,36.28,66970.0,34.8696,34.9562,34.8696,34.9177,66970.0
2024-06-20 14:10:00,36.27,36.32,36.22,36.29,75605.0,34.9081,34.9562,34.86,34.9273,75605.0
2024-06-20 14:20:00,36.29,36.29,36.24,36.27,72039.0,34.9273,34.9273,34.8792,34.9081,72039.0
2024-06-20 14:30:00,36.27,36.3,36.21,36.21,65930.0,34.9081,34.937,34.8503,34.8503,65930.0
2024-06-20 14:40:00,36.22,36.25,36.16,36.2,107940.0,34.86,34.8888,34.8022,34.8407,107940.0
2024-06-20 14:50:00,36.2,36.21,36.13,36.18,77475.0,34.8407,34.8503,34.7733,34.8215,77475.0
2024-06-20 15:00:00,36.17,36.2,36.1,36.18,90077.0,34.8118,34.8407,34.7445,34.8215,90077.0
2024-06-20 15:10:00,36.18,36.25,36.14,36.23,90510.0,34.8215,34.8888,34.783,34.8696,90510.0
2024-06-20 15:20:00,36.24,36.25,36.15,36.23,123838.0,34.8792,34.8888,34.7926,34.8696,123838.0
2024-06-20 15:30:00,36.23,36.24,36.14,36.19,177557.0,34.8696,34.8792,34.783,34.8311,177557.0
2024-06-20 15:40:00,36.19,36.25,36.15,36.19,254276.0,34.8311,34.8888,34.7926,34.8311,254276.0
2024-06-20 15:50:00,36.19,36.31,36.18,36.24,694140.0,34.8311,34.9466,34.8215,34.8792,694140.0
2024-06-21 09:30:00,36.1,36.15,35.85,36.08,1007682.0,34.7445,34.7926,34.5039,34.7252,1007682.0
2024-06-21 09:40:00,36.07,36.33,35.98,36.32,188281.0,34.7156,34.9658,34.629,34.9562,188281.0
2024-06-21 09:50:00,36.36,36.57,36.26,36.51,205025.0,34.9947,35.1968,34.8985,35.1391,205025.0
2024-06-21 10:00:00,36.51,36.64,36.41,36.41,172994.0,35.1391,35.2642,35.0428,35.0428,172994.0
2024-06-21 10:10:00,36.41,36.48,36.39,36.4,92849.0,35.0428,35.1102,35.0236,35.0332,92849.0
2024-06-21 10:20:00,36.39,36.5,36.39,36.49,56890.0,35.0236,35.1294,35.0236,35.1198,56890.0
2024-06-21 10:30:00,36.48,36.48,36.39,36.4,76218.0,35.1102,35.1102,35.0236,35.0332,76218.0
2024-06-21 10:40:00,36.4,36.49,36.37,36.46,83214.0,35.0332,35.1198,35.0043,35.0909,83214.0
2024-06-21 10:50:00,36.44,36.49,36.41,36.48,86562.0,35.0717,35.1198,35.0428,35.1102,86562.0
2024-06-21 11:00:00,36.48,36.5,36.27,36.3,66982.0,35.1102,35.1294,34.9081,34.937,66982.0
2024-06-21 11:10:00,36.29,36.35,36.27,36.32,86135.0,34.9273,34.9851,34.9081,34.9562,86135.0
2024-06-21 11:20:00,36.32,36.32,36.22,36.27,78152.0,34.9562,34.9562,34.86,34.9081,78152.0
2024-06-21 11:30:00,36.26,36.36,36.23,36.35,53716.0,34.8985,34.9947,34.8696,34.9851,53716.0
2024-06-21 11:40:00,36.35,36.44,36.33,36.43,61534.0,34.9851,35.0717,34.9658,35.0621,61534.0
2024-06-21 11:50:00,36.43,36.51,36.42,36.48,77313.0,35.0621,35.1391,35.0524,35.1102,77313.0
2024-06-21 12:00:00,36.49,36.51,36.41,36.42,38427.0,35.1198,35.1391,35.0428,35.0524,38427.0
2024-06-21 12:10:00,36.43,36.49,36.42,36.47,35772.0,35.0621,35.1198,35.0524,35.1006,35772.0
2024-06-21 12:20:00,36.46,36.5,36.44,36.5,60458.0,35.0909,35.1294,35.0717,35.1294,60458.0
2024-06-21 12:30:00,36.5,36.51,36.45,36.46,47268.0,35.1294,35.1391,35.0813,35.0909,47268.0
2024-06-21 12:40:00,36.47,36.54,36.47,36.5,84704.0,35.1006,35.1679,35.1006,35.1294,84704.0
2024-06-21 12:50:00,36.5,36.55,36.42,36.45,183087.0,35.1294,35.1776,35.0524,35.0813,183087.0
2024-06-21 13:00:00,36.47,36.48,36.35,36.36,41241.0,35.1006,35.1102,34.9851,34.9947,41241.0
2024-06-21 13:10:00,36.37,36.45,36.36,36.4,67896.0,35.0043,35.0813,34.9947,35.0332,67896.0
2024-06-21 13:20:00,36.39,36.47,36.36,36.44,128375.0,35.0236,35.1006,34.9947,35.0717,128375.0
2024-06-21 13:30:00,36.45,36.47,36.36,36.37,75188.0,35.0813,35.1006,34.9947,35.0043,75188.0
2024-06-21 13:40:00,36.36,36.44,36.34,36.41,82154.0,34.9947,35.0717,34.9755,35.0428,82154.0
2024-06-21 13:50:00,36.41,36.42,36.39,36.4,34950.0,35.0428,35.0524,35.0236,35.0332,34950.0
2024-06-21 14:00:00,36.4,36.42,36.29,36.35,68456.0,35.0332,35.0524,34.9273,34.9851,68456.0
2024-06-21 14:10:00,36.35,36.43,36.34,36.39,68050.0,34.9851,35.0621,34.9755,35.0236,68050.0
2024-06-21 14:20:00,36.39,36.45,36.38,36.43,64152.0,35.0236,35.0813,35.0139,35.0621,64152.0
2024-06-21 14:30:00,36.44,36.45,36.38,36.41,71876.0,35.0717,35.0813,35.0139,35.0428,71876.0
2024-06-21 14:40:00,36.41,36.42,36.38,36.39,67971.0,35.0428,35.0524,35.0139,35.0236,67971.0
2024-06-21 14:50:00,36.39,36.45,36.36,36.44,65335.0,35.0236,35.0813,34.9947,35.0717,65335.0
2024-06-21 15:00:00,36.44,36.45,36.34,36.38,69565.0,35.0717,35.0813,34.9755,35.0139,69565.0
2024-06-21 15:10:00,36.38,36.42,36.36,36.41,77926.0,35.0139,35.0524,34.9947,35.0428,77926.0
2024-06-21 15:20:00,36.4,36.47,36.37,36.42,130280.0,35.0332,35.1006,35.0043,35.0524,130280.0
2024-06-21 15:30:00,36.42,36.46,36.38,36.39,144644.0,35.0524,35.0909,35.0139,35.0236,144644.0
2024-06-21 15:40:00,36.38,36.44,36.35,36.43,174187.0,35.0139,35.0717,34.9851,35.0621,174187.0
2024-06-21 15:50:00,36.43,36.44,36.3,36.37,778577.0,35.0621,35.0717,34.937,35.0043,778577.0
2024-06-24 09:30:00,36.35,36.74,36.34,36.74,214580.0,34.9851,35.3604,34.9755,35.3604,214580.0
2024-06-24 09:40:00,36.73,36.78,36.56,36.75,89108.0,35.3508,35.3989,35.1872,35.3701,89108.0
2024-06-24 09:50:00,36.75,36.9,36.61,36.84,179103.0,35.3701,35.5144,35.2353,35.4567,179103.0
2024-06-24 10:00:00,36.82,36.84,36.52,36.54,127114.0,35.4374,35.4567,35.1487,35.1679,127114.0
2024-06-24 10:10:00,36.55,36.64,36.51,36.56,78511.0,35.1776,35.2642,35.1391,35.1872,78511.0
2024-06-24 10:20:00,36.57,36.63,36.5,36.53,98697.0,35.1968,35.2546,35.1294,35.1583,98697.0
2024-06-24 10:30:00,36.53,36.56,36.39,36.4,79814.0,35.1583,35.1872,35.0236,35.0332,79814.0
2024-06-24 10:40:00,36.4,36.49,36.36,36.45,78938.0,35.0332,35.1198,34.9947,35.0813,78938.0
2024-06-24 10:50:00,36.45,36.57,36.45,36.5,55138.0,35.0813,35.1968,35.0813,35.1294,55138.0
2024-06-24 11:00:00,36.48,36.5,36.43,36.43,62708.0,35.1102,35.1294,35.0621,35.0621,62708.0
2024-06-24 11:10:00,36.44,36.44,36.38,36.44,61759.0,35.0717,35.0717,35.0139,35.0717,61759.0
2024-06-24 11:20:00,36.43,36.48,36.43,36.43,49173.0,35.0621,35.1102,35.0621,35.0621,49173.0
2024-06-24 11:30:00,36.43,36.43,36.36,36.38,36071.0,35.0621,35.0621,34.9947,35.0139,36071.0
2024-06-24 11:40:00,36.37,36.37,36.3,36.3,65457.0,35.0043,35.0043,34.937,34.937,65457.0
2024-06-24 11:50:00,36.31,36.34,36.28,36.28,33890.0,34.9466,34.9755,34.9177,34.9177,33890.0
2024-06-24 12:00:00,36.28,36.34,36.26,36.34,32079.0,34.9177,34.9755,34.8985,34.9755,32079.0
2024-06-24 12:10:00,36.33,36.35,36.31,36.34,34557.0,34.9658,34.9851,34.9466,34.9755,34557.0
2024-06-24 12:20:00,36.34,36.35,36.29,36.29,28944.0,34.9755,34.9851,34.9273,34.9273,28944.0
2024-06-24 12:30:00,36.3,36.31,36.26,36.29,35918.0,34.937,34.9466,34.8985,34.9273,35918.0
2024-06-24 12:40:00,36.29,36.3,36.22,36.22,33114.0,34.9273,34.937,34.86,34.86,33114.0
2024-06-24 12:50:00,36.23,36.23,36.18,36.2,66899.0,34.8696,34.8696,34.8215,34.8407,66899.0
2024-06-24 13:00:00,36.21,36.25,36.17,36.2,52830.0,34.8503,34.8888,34.8118,34.8407,52830.0
2024-06-24 13:10:00,36.2,36.21,36.16,36.2,24548.0,34.8407,34.8503,34.8022,34.8407,24548.0
2024-06-24 13:20:00,36.2,36.21,36.15,36.19,50318.0,34.8407,34.8503,34.7926,34.8311,50318.0
2024-06-24 13:30:00,36.19,36.25,36.16,36.24,36277.0,34.8311,34.8888,34.8022,34.8792,36277.0
2024-06-24 13:40:00,36.25,36.29,36.24,36.28,36539.0,34.8888,34.9273,34.8792,34.9177,36539.0
2024-06-24 13:50:00,36.28,36.29,36.21,36.29,149435.0,34.9177,34.9273,34.8503,34.9273,149435.0
2024-06-24 14:00:00,36.29,36.3,36.25,36.29,37403.0,34.9273,34.937,34.8888,34.9273,37403.0
2024-06-24 14:10:00,36.29,36.32,36.27,36.3,59199.0,34.9273,34.9562,34.9081,34.937,59199.0
2024-06-24 14:20:00,36.3,36.36,36.27,36.35,56006.0,34.937,34.9947,34.9081,34.9851,56006.0
2024-06-24 14:30:00,36.34,36.35,36.3,36.33,41079.0,34.9755,34.9851,34.937,34.9658,41079.0
2024-06-24 14:40:00,36.33,36.41,36.32,36.38,56142.0,34.9658,35.0428,34.9562,35.0139,56142.0
2024-06-24 14:50:00,36.39,36.41,36.36,36.37,41438.0,35.0236,35.0428,34.9947,35.0043,41438.0
2024-06-24 15:00:00,36.37,36.4,36.34,36.39,66607.0,35.0043,35.0332,34.9755,35.0236,66607.0
2024-06-24 15:10:00,36.38,36.41,36.37,36.4,63207.0,35.0139,35.0428,35.0043,35.0332,63207.0
2024-06-24 15:20:00,36.39,36.43,36.39,36.42,77945.0,35.0236,35.0621,35.0236,35.0524,77945.0
2024-06-24 15:30:00,36.41,36.43,36.33,36.4,138210.0,35.0428,35.0621,34.9658,35.0332,138210.0
2024-06-24 15:40:00,36.4,36.42,36.34,36.34,152658.0,35.0332,35.0524,34.9755,34.9755,152658.0
2024-06-24 15:50:00,36.35,36.37,36.27,36.28,417583.0,34.9851,35.0043,34.9081,34.9177,417583.0
2024-06-25 09:30:00,36.14,36.46,36.05,36.46,219329.0,34.783,35.0909,34.6963,35.0909,219329.0
2024-06-25 09:40:00,36.46,36.46,36.27,36.38,85790.0,35.0909,35.0909,34.9081,35.0139,85790.0
2024-06-25 09:50:00,36.38,36.45,36.22,36.23,140397.0,35.0139,35.0813,34.86,34.8696,140397.0
2024-06-25 10:00:00,36.23,36.33,36.19,36.28,104421.0,34.8696,34.9658,34.8311,34.9177,104421.0
2024-06-25 10:10:00,36.29,36.36,36.23,36.28,129790.0,34.9273,34.9947,34.8696,34.9177,129790.0
2024-06-25 10:20:00,36.28,36.29,36.19,36.22,66481.0,34.9177,34.9273,34.8311,34.86,66481.0
2024-06-25 10:30:00,36.22,36.26,36.19,36.25,86838.0,34.86,34.8985,34.8311,34.8888,86838.0
2024-06-25 10:40:00,36.25,36.28,36.16,36.2,60902.0,34.8888,34.9177,34.8022,34.8407,60902.0
2024-06-25 10:50:00,36.2,36.22,36.16,36.2,63261.0,34.8407,34.86,34.8022,34.8407,63261.0
2024-06-25 11:00:00,36.2,36.2,36.11,36.16,60881.0,34.8407,34.8407,34.7541,34.8022,60881.0
2024-06-25 11:10:00,36.16,36.22,36.15,36.21,45004.0,34.8022,34.86,34.7926,34.8503,45004.0
2024-06-25 11:20:00,36.21,36.23,36.19,36.2,65443.0,34.8503,34.8696,34.8311,34.8407,65443.0
2024-06-25 11:30:00,36.21,36.22,36.12,36.17,61764.0,34.8503,34.86,34.7637,34.8118,61764.0
2024-06-25 11:40:00,36.17,36.21,36.16,36.19,54976.0,34.8118,34.8503,34.8022,34.8311,54976.0
2024-06-25 11:50:00,36.19,36.2,36.15,36.15,37786.0,34.8311,34.8407,34.7926,34.7926,37786.0
2024-06-25 12:00:00,36.15,36.16,36.06,36.08,67064.0,34.7926,34.8022,34.706,34.7252,67064.0
2024-06-25 12:10:00,36.08,36.15,36.07,36.14,68687.0,34.7252,34.7926,34.7156,34.783,68687.0
2024-06-25 12:20:00,36.14,36.15,36.09,36.1,54627.0,34.783,34.7926,34.7348,34.7445,54627.0
2024-06-25 12:30:00,36.1,36.19,36.02,36.19,137385.0,34.7445,34.8311,34.6675,34.8311,137385.0
2024-06-25 12:40:00,36.19,36.23,36.18,36.21,62004.0,34.8311,34.8696,34.8215,34.8503,62004.0
2024-06-25 12:50:00,36.22,36.24,36.17,36.23,45556.0,34.86,34.8792,34.8118,34.8696,45556.0
2024-06-25 13:00:00,36.23,36.28,36.21,36.26,66456.0,34.8696,34.9177,34.8503,34.8985,66456.0
2024-06-25 13:10:00,36.26,36.27,36.2,36.25,114625.0,34.8985,34.9081,34.8407,34.8888,114625.0
2024-06-25 13:20:00,36.23,36.29,36.22,36.28,38691.0,34.8696,34.9273,34.86,34.9177,38691.0
2024-06-25 13:30:00,36.28,36.28,36.25,36.26,37237.0,34.9177,34.9177,34.8888,34.8985,37237.0
2024-06-25 13:40:00,36.27,36.29,36.26,36.28,45227.0,34.9081,34.9273,34.8985,34.9177,45227.0
2024-06-25 13:50:00,36.28,36.3,36.26,36.28,57984.0,34.9177,34.937,34.8985,34.9177,57984.0
2024-06-25 14:00:00,36.28,36.28,36.17,36.19,180418.0,34.9177,34.9177,34.8118,34.8311,180418.0
2024-06-25 14:10:00,36.19,36.22,36.18,36.2,83820.0,34.8311,34.86,34.8215,34.8407,83820.0
2024-06-25 14:20:00,36.2,36.23,36.17,36.23,64164.0,34.8407,34.8696,34.8118,34.8696,64164.0
2024-06-25 14:30:00,36.23,36.24,36.2,36.23,60979.0,34.8696,34.8792,34.8407,34.8696,60979.0
2024-06-25 14:40:00,36.24,36.3,36.23,36.27,59523.0,34.8792,34.937,34.8696,34.9081,59523.0
2024-06-25 14:50:00,36.27,36.33,36.24,36.31,113713.0,34.9081,34.9658,34.8792,34.9466,113713.0
2024-06-25 15:00:00,36.32,36.32,36.26,36.27,89877.0,34.9562,34.9562,34.8985,34.9081,89877.0
2024-06-25 15:10:00,36.27,36.34,36.26,36.33,89864.0,34.9081,34.9755,34.8985,34.9658,89864.0
2024-06-25 15:20:00,36.33,36.36,36.31,36.34,97056.0,34.9658,34.9947,34.9466,34.9755,97056.0
2024-06-25 15:30:00,36.34,36.39,36.31,36.36,162117.0,34.9755,35.0236,34.9466,34.9947,162117.0
2024-06-25 15:40:00,36.35,36.37,36.29,36.29,202942.0,34.9851,35.0043,34.9273,34.9273,202942.0
2024-06-25 15:50:00,36.29,36.3,36.2,36.26,535142.0,34.9273,34.937,34.8407,34.8985,535142.0
2024-06-26 09:30:00,36.12,36.15,35.33,35.46,438681.0,34.7637,34.7926,34.0034,34.1285,438681.0
2024-06-26 09:40:00,35.47,35.49,35.08,35.17,261689.0,34.1381,34.1574,33.7628,33.8494,261689.0
2024-06-26 09:50:00,35.16,35.18,34.91,34.93,217542.0,33.8398,33.859,33.5991,33.6184,217542.0
2024-06-26 10:00:00,34.94,35.22,34.93,35.07,231104.0,33.628,33.8975,33.6184,33.7531,231104.0
2024-06-26 10:10:00,35.07,35.42,35.06,35.27,311685.0,33.7531,34.09,33.7435,33.9456,311685.0
2024-06-26 10:20:00,35.27,35.38,35.16,35.17,180952.0,33.9456,34.0515,33.8398,33.8494,180952.0
2024-06-26 10:30:00,35.18,35.2,35.08,35.12,141949.0,33.859,33.8783,33.7628,33.8013,141949.0
2024-06-26 10:40:00,35.11,35.23,35.04,35.23,92006.0,33.7916,33.9071,33.7243,33.9071,92006.0
2024-06-26 10:50:00,35.23,35.27,35.06,35.07,169646.0,33.9071,33.9456,33.7435,33.7531,169646.0
2024-06-26 11:00:00,35.07,35.07,34.84,34.86,285532.0,33.7531,33.7531,33.5318,33.551,285532.0
2024-06-26 11:10:00,34.86,34.89,34.8,34.88,352477.0,33.551,33.5799,33.4933,33.5703,352477.0
2024-06-26 11:20:00,34.88,35.0,34.84,34.86,253485.0,33.5703,33.6858,33.5318,33.551,253485.0
2024-06-26 11:30:00,34.86,34.96,34.83,34.96,124631.0,33.551,33.6473,33.5222,33.6473,124631.0
2024-06-26 11:40:00,34.95,35.01,34.91,35.0,116666.0,33.6376,33.6954,33.5991,33.6858,116666.0
2024-06-26 11:50:00,35.01,35.03,34.93,35.02,89100.0,33.6954,33.7146,33.6184,33.705,89100.0
2024-06-26 12:00:00,35.01,35.07,34.96,35.02,73085.0,33.6954,33.7531,33.6473,33.705,73085.0
2024-06-26 12:10:00,35.03,35.1,34.96,34.99,153047.0,33.7146,33.782,33.6473,33.6761,153047.0
2024-06-26 12:20:00,35.0,35.0,34.93,34.95,115792.0,33.6858,33.6858,33.6184,33.6376,115792.0
2024-06-26 12:30:00,34.94,35.0,34.92,34.94,90944.0,33.628,33.6858,33.6088,33.628,90944.0
2024-06-26 12:40:00,34.94,34.94,34.86,34.89,143144.0,33.628,33.628,33.551,33.5799,143144.0
2024-06-26 12:50:00,34.9,34.96,34.86,34.86,66910.0,33.5895,33.6473,33.551,33.551,66910.0
2024-06-26 13:00:00,34.86,34.87,34.83,34.84,61349.0,33.551,33.5606,33.5222,33.5318,61349.0
2024-06-26 13:10:00,34.85,34.85,34.78,34.8,80609.0,33.5414,33.5414,33.474,33.4933,80609.0
2024-06-26 13:20:00,34.8,34.86,34.77,34.84,105291.0,33.4933,33.551,33.4644,33.5318,105291.0
2024-06-26 13:30:00,34.84,34.91,34.81,34.91,71913.0,33.5318,33.5991,33.5029,33.5991,71913.0
2024-06-26 13:40:00,34.91,34.97,34.88,34.97,105529.0,33.5991,33.6569,33.5703,33.6569,105529.0
2024-06-26 13:50:00,34.97,34.99,34.95,34.95,56750.0,33.6569,33.6761,33.6376,33.6376,56750.0
2024-06-26 14:00:00,34.95,35.07,34.94,35.05,107705.0,33.6376,33.7531,33.628,33.7339,107705.0
2024-06-26 14:10:00,35.06,35.07,35.02,35.07,87268.0,33.7435,33.7531,33.705,33.7531,87268.0
2024-06-26 14:20:00,35.06,35.09,35.05,35.08,70945.0,33.7435,33.7724,33.7339,33.7628,70945.0
2024-06-26 14:30:00,35.08,35.11,35.07,35.07,65840.0,33.7628,33.7916,33.7531,33.7531,65840.0
2024-06-26 14:40:00,35.08,35.14,35.06,35.14,66692.0,33.7628,33.8205,33.7435,33.8205,66692.0
2024-06-26 14:50:00,35.14,35.14,35.09,35.12,72596.0,33.8205,33.8205,33.7724,33.8013,72596.0
2024-06-26 15:00:00,35.12,35.12,35.03,35.11,88035.0,33.8013,33.8013,33.7146,33.7916,88035.0
2024-06-26 15:10:00,35.11,35.12,35.06,35.07,90717.0,33.7916,33.8013,33.7435,33.7531,90717.0
2024-06-26 15:20:00,35.07,35.14,35.05,35.13,121560.0,33.7531,33.8205,33.7339,33.8109,121560.0
2024-06-26 15:30:00,35.12,35.13,35.03,35.03,157220.0,33.8013,33.8109,33.7146,33.7146,157220.0
2024-06-26 15:40:00,35.04,35.05,34.99,35.02,213190.0,33.7243,33.7339,33.6761,33.705,213190.0
2024-06-26 15:50:00,35.01,35.11,34.99,35.09,833934.0,33.6954,33.7916,33.6761,33.7724,833934.0
2024-06-27 09:30:00,35.19,35.3,35.03,35.2,177375.0,33.8686,33.9745,33.7146,33.8783,177375.0
2024-06-27 09:40:00,35.21,35.23,35.07,35.16,70949.0,33.8879,33.9071,33.7531,33.8398,70949.0
2024-06-27 09:50:00,35.16,35.16,35.05,35.12,72941.0,33.8398,33.8398,33.7339,33.8013,72941.0
2024-06-27 10:00:00,35.13,35.23,35.09,35.09,72707.0,33.8109,33.9071,33.7724,33.7724,72707.0
2024-06-27 10:10:00,35.09,35.11,34.96,34.98,88791.0,33.7724,33.7916,33.6473,33.6665,88791.0
2024-06-27 10:20:00,34.98,35.07,34.97,35.06,106404.0,33.6665,33.7531,33.6569,33.7435,106404.0
2024-06-27 10:30:00,35.07,35.09,34.99,34.99,69240.0,33.7531,33.7724,33.6761,33.6761,69240.0
2024-06-27 10:40:00,35.0,35.0,34.88,34.92,65055.0,33.6858,33.6858,33.5703,33.6088,65055.0
2024-06-27 10:50:00,34.91,34.92,34.86,34.87,56136.0,33.5991,33.6088,33.551,33.5606,56136.0
2024-06-27 11:00:00,34.87,34.87,34.8,34.83,47993.0,33.5606,33.5606,33.4933,33.5222,47993.0
2024-06-27 11:10:00,34.83,34.91,34.79,34.83,94938.0,33.5222,33.5991,33.4837,33.5222,94938.0
2024-06-27 11:20:00,34.82,34.83,34.76,34.82,153851.0,33.5125,33.5222,33.4548,33.5125,153851.0
2024-06-27 11:30:00,34.83,34.83,34.68,34.72,143596.0,33.5222,33.5222,33.3778,33.4163,143596.0
2024-06-27 11:40:00,34.73,34.83,34.72,34.79,60614.0,33.4259,33.5222,33.4163,33.4837,60614.0
2024-06-27 11:50:00,34.8,34.81,34.75,34.76,49834.0,33.4933,33.5029,33.4452,33.4548,49834.0
2024-06-27 12:00:00,34.77,34.77,34.71,34.75,48446.0,33.4644,33.4644,33.4067,33.4452,48446.0
2024-06-27 12:10:00,34.75,34.76,34.72,34.73,33083.0,33.4452,33.4548,33.4163,33.4259,33083.0
2024-06-27 12:20:00,34.73,34.81,34.68,34.7,60329.0,33.4259,33.5029,33.3778,33.397,60329.0
2024-06-27 12:30:00,34.7,34.72,34.67,34.68,65965.0,33.397,33.4163,33.3682,33.3778,65965.0
2024-06-27 12:40:00,34.69,34.73,34.68,34.71,41408.0,33.3874,33.4259,33.3778,33.4067,41408.0
2024-06-27 12:50:00,34.7,34.72,34.67,34.69,48305.0,33.397,33.4163,33.3682,33.3874,48305.0
2024-06-27 13:00:00,34.7,34.81,34.69,34.79,50859.0,33.397,33.5029,33.3874,33.4837,50859.0
2024-06-27 13:10:00,34.8,34.82,34.76,34.76,40966.0,33.4933,33.5125,33.4548,33.4548,40966.0
2024-06-27 13:20:00,34.77,34.79,34.75,34.78,40571.0,33.4644,33.4837,33.4452,33.474,40571.0
2024-06-27 13:30:00,34.77,34.79,34.74,34.79,38879.0,33.4644,33.4837,33.4355,33.4837,38879.0
2024-06-27 13:40:00,34.79,34.79,34.74,34.75,54901.0,33.4837,33.4837,33.4355,33.4452,54901.0
2024-06-27 13:50:00,34.76,34.76,34.71,34.72,46257.0,33.4548,33.4548,33.4067,33.4163,46257.0
2024-06-27 14:00:00,34.72,34.72,34.66,34.68,55978.0,33.4163,33.4163,33.3585,33.3778,55978.0
2024-06-27 14:10:00,34.69,34.71,34.66,34.68,65611.0,33.3874,33.4067,33.3585,33.3778,65611.0
2024-06-27 14:20:00,34.68,34.7,34.65,34.65,71604.0,33.3778,33.397,33.3489,33.3489,71604.0
2024-06-27 14:30:00,34.66,34.76,34.64,34.76,78421.0,33.3585,33.4548,33.3393,33.4548,78421.0
2024-06-27 14:40:00,34.76,34.88,34.75,34.87,83143.0,33.4548,33.5703,33.4452,33.5606,83143.0
2024-06-27 14:50:00,34.88,34.9,34.82,34.82,89710.0,33.5703,33.5895,33.5125,33.5125,89710.0
2024-06-27 15:00:00,34.83,34.85,34.81,34.85,56992.0,33.5222,33.5414,33.5029,33.5414,56992.0
2024-06-27 15:10:00,34.85,34.86,34.81,34.83,68333.0,33.5414,33.551,33.5029,33.5222,68333.0
2024-06-27 15:20:00,34.83,34.86,34.82,34.82,70140.0,33.5222,33.551,33.5125,33.5125,70140.0
2024-06-27 15:30:00,34.83,34.83,34.72,34.82,112796.0,33.5222,33.5222,33.4163,33.5125,112796.0
2024-06-27 15:40:00,34.82,34.85,34.72,34.73,119986.0,33.5125,33.5414,33.4163,33.4259,119986.0
2024-06-27 15:50:00,34.73,34.78,34.68,34.73,755506.0,33.4259,33.474,33.3778,33.4259,755506.0
2024-06-28 09:30:00,34.9,35.17,34.9,35.08,227743.0,33.5895,33.8494,33.5895,33.7628,227743.0
2024-06-28 09:40:00,35.09,35.1,34.93,34.94,66635.0,33.7724,33.782,33.6184,33.628,66635.0
2024-06-28 09:50:00,34.94,35.0,34.87,34.87,68384.0,33.628,33.6858,33.5606,33.5606,68384.0
2024-06-28 10:00:00,34.88,34.99,34.83,34.94,137873.0,33.5703,33.6761,33.5222,33.628,137873.0
2024-06-28 10:10:00,34.94,35.04,34.93,35.01,142836.0,33.628,33.7243,33.6184,33.6954,142836.0
2024-06-28 10:20:00,35.01,35.2,35.0,35.16,541773.0,33.6954,33.8783,33.6858,33.8398,541773.0
2024-06-28 10:30:00,35.18,35.28,35.17,35.26,88238.0,33.859,33.9553,33.8494,33.936,88238.0
2024-06-28 10:40:00,35.26,35.3,35.21,35.3,226719.0,33.936,33.9745,33.8879,33.9745,226719.0
2024-06-28 10:50:00,35.3,35.3,35.18,35.28,89001.0,33.9745,33.9745,33.859,33.9553,89001.0
2024-06-28 11:00:00,35.27,35.27,35.18,35.21,73350.0,33.9456,33.9456,33.859,33.8879,73350.0
2024-06-28 11:10:00,35.21,35.38,35.21,35.34,137949.0,33.8879,34.0515,33.8879,34.013,137949.0
2024-06-28 11:20:00,35.34,35.35,35.24,35.26,66872.0,34.013,34.0226,33.9168,33.936,66872.0
2024-06-28 11:30:00,35.26,35.31,35.23,35.27,99838.0,33.936,33.9841,33.9071,33.9456,99838.0
2024-06-28 11:40:00,35.26,35.31,35.23,35.25,56145.0,33.936,33.9841,33.9071,33.9264,56145.0
2024-06-28 11:50:00,35.25,35.29,35.23,35.26,82461.0,33.9264,33.9649,33.9071,33.936,82461.0
2024-06-28 12:00:00,35.26,35.26,35.14,35.14,84819.0,33.936,33.936,33.8205,33.8205,84819.0
2024-06-28 12:10:00,35.15,35.19,35.05,35.11,84435.0,33.8301,33.8686,33.7339,33.7916,84435.0
2024-06-28 12:20:00,35.11,35.12,35.08,35.11,49011.0,33.7916,33.8013,33.7628,33.7916,49011.0
2024-06-28 12:30:00,35.1,35.1,35.01,35.02,38387.0,33.782,33.782,33.6954,33.705,38387.0
2024-06-28 12:40:00,35.01,35.02,34.96,34.96,81746.0,33.6954,33.705,33.6473,33.6473,81746.0
2024-06-28 12:50:00,34.96,34.99,34.95,34.97,32816.0,33.6473,33.6761,33.6376,33.6569,32816.0
2024-06-28 13:00:00,34.96,35.04,34.93,35.04,51711.0,33.6473,33.7243,33.6184,33.7243,51711.0
2024-06-28 13:10:00,35.04,35.04,34.99,35.0,37157.0,33.7243,33.7243,33.6761,33.6858,37157.0
2024-06-28 13:20:00,35.0,35.05,34.96,34.97,33331.0,33.6858,33.7339,33.6473,33.6569,33331.0
2024-06-28 13:30:00,34.97,34.99,34.93,34.98,43937.0,33.6569,33.6761,33.6184,33.6665,43937.0
2024-06-28 13:40:00,34.98,35.0,34.96,34.97,36573.0,33.6665,33.6858,33.6473,33.6569,36573.0
2024-06-28 13:50:00,34.97,34.99,34.94,34.94,41791.0,33.6569,33.6761,33.628,33.628,41791.0
2024-06-28 14:00:00,34.94,34.97,34.91,34.97,45649.0,33.628,33.6569,33.5991,33.6569,45649.0
2024-06-28 14:10:00,34.97,34.98,34.96,34.98,39739.0,33.6569,33.6665,33.6473,33.6665,39739.0
2024-06-28 14:20:00,34.98,34.98,34.9,34.95,65043.0,33.6665,33.6665,33.5895,33.6376,65043.0
2024-06-28 14:30:00,34.95,34.97,34.93,34.95,45146.0,33.6376,33.6569,33.6184,33.6376,45146.0
2024-06-28 14:40:00,34.94,35.01,34.91,34.91,69850.0,33.628,33.6954,33.5991,33.5991,69850.0
2024-06-28 14:50:00,34.91,34.95,34.91,34.93,47416.0,33.5991,33.6376,33.5991,33.6184,47416.0
2024-06-28 15:00:00,34.93,34.99,34.91,34.98,75824.0,33.6184,33.6761,33.5991,33.6665,75824.0
2024-06-28 15:10:00,34.97,34.98,34.94,34.95,69128.0,33.6569,33.6665,33.628,33.6376,69128.0
2024-06-28 15:20:00,34.95,34.97,34.93,34.95,77443.0,33.6376,33.6569,33.6184,33.6376,77443.0
2024-06-28 15:30:00,34.94,34.95,34.77,34.83,233356.0,33.628,33.6376,33.4644,33.5222,233356.0
2024-06-28 15:40:00,34.84,35.0,34.81,34.98,316002.0,33.5318,33.6858,33.5029,33.6665,316002.0
2024-06-28 15:50:00,34.97,35.05,34.95,35.01,714870.0,33.6569,33.7339,33.6376,33.6954,714870.0
2024-07-01 09:30:00,35.2,35.23,35.05,35.05,173031.0,33.8783,33.9071,33.7339,33.7339,173031.0
2024-07-01 09:40:00,35.06,35.06,34.88,34.96,74243.0,33.7435,33.7435,33.5703,33.6473,74243.0
2024-07-01 09:50:00,34.96,35.02,34.86,35.01,82480.0,33.6473,33.705,33.551,33.6954,82480.0
2024-07-01 10:00:00,35.02,35.12,35.01,35.06,96731.0,33.705,33.8013,33.6954,33.7435,96731.0
2024-07-01 10:10:00,35.05,35.06,34.93,35.02,71352.0,33.7339,33.7435,33.6184,33.705,71352.0
2024-07-01 10:20:00,35.02,35.02,34.94,34.98,51230.0,33.705,33.705,33.628,33.6665,51230.0
2024-07-01 10:30:00,34.98,34.99,34.91,34.95,56888.0,33.6665,33.6761,33.5991,33.6376,56888.0
2024-07-01 10:40:00,34.95,34.96,34.9,34.9,41153.0,33.6376,33.6473,33.5895,33.5895,41153.0
2024-07-01 10:50:00,34.91,34.95,34.87,34.92,91198.0,33.5991,33.6376,33.5606,33.6088,91198.0
2024-07-01 11:00:00,34.93,34.93,34.85,34.89,46645.0,33.6184,33.6184,33.5414,33.5799,46645.0
2024-07-01 11:10:00,34.88,34.92,34.84,34.9,89957.0,33.5703,33.6088,33.5318,33.5895,89957.0
2024-07-01 11:20:00,34.9,34.92,34.85,34.91,95937.0,33.5895,33.6088,33.5414,33.5991,95937.0
2024-07-01 11:30:00,34.92,34.95,34.86,34.89,56869.0,33.6088,33.6376,33.551,33.5799,56869.0
2024-07-01 11:40:00,34.89,34.92,34.86,34.88,48916.0,33.5799,33.6088,33.551,33.5703,48916.0
2024-07-01 11:50:00,34.88,34.89,34.83,34.88,51249.0,33.5703,33.5799,33.5222,33.5703,51249.0
2024-07-01 12:00:00,34.87,34.89,34.78,34.79,79298.0,33.5606,33.5799,33.474,33.4837,79298.0
2024-07-01 12:10:00,34.79,34.81,34.75,34.77,89104.0,33.4837,33.5029,33.4452,33.4644,89104.0
2024-07-01 12:20:00,34.77,34.85,34.76,34.84,46427.0,33.4644,33.5414,33.4548,33.5318,46427.0
2024-07-01 12:30:00,34.84,34.86,34.82,34.84,63367.0,33.5318,33.551,33.5125,33.5318,63367.0
2024-07-01 12:40:00,34.84,34.87,34.75,34.77,120142.0,33.5318,33.5606,33.4452,33.4644,120142.0
2024-07-01 12:50:00,34.76,34.79,34.71,34.74,67143.0,33.4548,33.4837,33.4067,33.4355,67143.0
2024-07-01 13:00:00,34.74,34.77,34.73,34.75,38518.0,33.4355,33.4644,33.4259,33.4452,38518.0
2024-07-01 13:10:00,34.76,34.81,34.75,34.8,84320.0,33.4548,33.5029,33.4452,33.4933,84320.0
2024-07-01 13:20:00,34.79,34.83,34.78,34.83,38357.0,33.4837,33.5222,33.474,33.5222,38357.0
2024-07-01 13:30:00,34.82,34.89,34.8,34.86,80281.0,33.5125,33.5799,33.4933,33.551,80281.0
2024-07-01 13:40:00,34.86,34.87,34.81,34.84,45013.0,33.551,33.5606,33.5029,33.5318,45013.0
2024-07-01 13:50:00,34.84,34.85,34.81,34.81,28044.0,33.5318,33.5414,33.5029,33.5029,28044.0
2024-07-01 14:00:00,34.82,34.83,34.8,34.8,39872.0,33.5125,33.5222,33.4933,33.4933,39872.0
2024-07-01 14:10:00,34.79,34.85,34.78,34.85,35138.0,33.4837,33.5414,33.474,33.5414,35138.0
2024-07-01 14:20:00,34.84,34.85,34.81,34.84,32780.0,33.5318,33.5414,33.5029,33.5318,32780.0
2024-07-01 14:30:00,34.83,34.83,34.79,34.8,40921.0,33.5222,33.5222,33.4837,33.4933,40921.0
2024-07-01 14:40:00,34.81,34.82,34.78,34.8,44366.0,33.5029,33.5125,33.474,33.4933,44366.0
2024-07-01 14:50:00,34.81,34.83,34.8,34.82,50325.0,33.5029,33.5222,33.4933,33.5125,50325.0
2024-07-01 15:00:00,34.82,34.84,34.79,34.84,71310.0,33.5125,33.5318,33.4837,33.5318,71310.0
2024-07-01 15:10:00,34.84,34.86,34.83,34.86,61476.0,33.5318,33.551,33.5222,33.551,61476.0
2024-07-01 15:20:00,34.86,34.91,34.83,34.87,94575.0,33.551,33.5991,33.5222,33.5606,94575.0
2024-07-01 15:30:00,34.87,34.96,34.85,34.95,75129.0,33.5606,33.6473,33.5414,33.6376,75129.0
2024-07-01 15:40:00,34.96,34.98,34.89,34.9,91321.0,33.6473,33.6665,33.5799,33.5895,91321.0
2024-07-01 15:50:00,34.9,34.99,34.85,34.96,467312.0,33.5895,33.6761,33.5414,33.6473,467312.0
2024-07-02 09:30:00,34.75,35.13,34.75,35.1,212812.0,33.4452,33.8109,33.4452,33.782,212812.0
2024-07-02 09:40:00,35.1,35.13,34.96,35.02,92335.0,33.782,33.8109,33.6473,33.705,92335.0
2024-07-02 09:50:00,35.02,35.03,34.83,34.83,56642.0,33.705,33.7146,33.5222,33.5222,56642.0
2024-07-02 10:00:00,34.84,34.91,34.78,34.84,62089.0,33.5318,33.5991,33.474,33.5318,62089.0
2024-07-02 10:10:00,34.83,34.84,34.75,34.77,71298.0,33.5222,33.5318,33.4452,33.4644,71298.0
2024-07-02 10:20:00,34.77,34.77,34.7,34.73,52176.0,33.4644,33.4644,33.397,33.4259,52176.0
2024-07-02 10:30:00,34.73,34.75,34.72,34.74,70166.0,33.4259,33.4452,33.4163,33.4355,70166.0
2024-07-02 10:40:00,34.74,34.75,34.65,34.67,62616.0,33.4355,33.4452,33.3489,33.3682,62616.0
2024-07-02 10:50:00,34.68,34.7,34.64,34.66,78332.0,33.3778,33.397,33.3393,33.3585,78332.0
2024-07-02 11:00:00,34.66,34.66,34.61,34.64,64739.0,33.3585,33.3585,33.3104,33.3393,64739.0
2024-07-02 11:10:00,34.64,34.64,34.56,34.56,99610.0,33.3393,33.3393,33.2623,33.2623,99610.0
2024-07-02 11:20:00,34.56,34.62,34.54,34.61,128672.0,33.2623,33.32,33.243,33.3104,128672.0
2024-07-02 11:30:00,34.61,34.64,34.51,34.55,117452.0,33.3104,33.3393,33.2142,33.2527,117452.0
2024-07-02 11:40:00,34.55,34.57,34.52,34.54,65684.0,33.2527,33.2719,33.2238,33.243,65684.0
2024-07-02 11:50:00,34.54,34.55,34.47,34.48,149308.0,33.243,33.2527,33.1757,33.1853,149308.0
2024-07-02 12:00:00,34.48,34.49,34.45,34.49,58349.0,33.1853,33.1949,33.1564,33.1949,58349.0
2024-07-02 12:10:00,34.48,34.53,34.44,34.45,69164.0,33.1853,33.2334,33.1468,33.1564,69164.0
2024-07-02 12:20:00,34.45,34.45,34.4,34.42,73292.0,33.1564,33.1564,33.1083,33.1275,73292.0
2024-07-02 12:30:00,34.43,34.48,34.41,34.47,54168.0,33.1372,33.1853,33.1179,33.1757,54168.0
2024-07-02 12:40:00,34.48,34.49,34.46,34.48,47251.0,33.1853,33.1949,33.166,33.1853,47251.0
2024-07-02 12:50:00,34.49,34.51,34.47,34.48,53474.0,33.1949,33.2142,33.1757,33.1853,53474.0
2024-07-02 13:00:00,34.48,34.52,34.48,34.5,64773.0,33.1853,33.2238,33.1853,33.2045,64773.0
2024-07-02 13:10:00,34.5,34.52,34.45,34.47,74949.0,33.2045,33.2238,33.1564,33.1757,74949.0
2024-07-02 13:20:00,34.46,34.49,34.45,34.45,93463.0,33.166,33.1949,33.1564,33.1564,93463.0
2024-07-02 13:30:00,34.45,34.51,34.44,34.51,102459.0,33.1564,33.2142,33.1468,33.2142,102459.0
2024-07-02 13:40:00,34.51,34.6,34.5,34.59,74631.0,33.2142,33.3008,33.2045,33.2912,74631.0
2024-07-02 13:50:00,34.6,34.65,34.6,34.62,54353.0,33.3008,33.3489,33.3008,33.32,54353.0
2024-07-02 14:00:00,34.63,34.64,34.6,34.64,62701.0,33.3297,33.3393,33.3008,33.3393,62701.0
2024-07-02 14:10:00,34.64,34.68,34.63,34.64,65634.0,33.3393,33.3778,33.3297,33.3393,65634.0
2024-07-02 14:20:00,34.63,34.65,34.6,34.61,43570.0,33.3297,33.3489,33.3008,33.3104,43570.0
2024-07-02 14:30:00,34.61,34.65,34.6,34.65,45035.0,33.3104,33.3489,33.3008,33.3489,45035.0
2024-07-02 14:40:00,34.65,34.67,34.6,34.62,71350.0,33.3489,33.3682,33.3008,33.32,71350.0
2024-07-02 14:50:00,34.62,34.62,34.57,34.59,50128.0,33.32,33.32,33.2719,33.2912,50128.0
2024-07-02 15:00:00,34.59,34.64,34.59,34.63,72293.0,33.2912,33.3393,33.2912,33.3297,72293.0
2024-07-02 15:10:00,34.63,34.66,34.6,34.63,89276.0,33.3297,33.3585,33.3008,33.3297,89276.0
2024-07-02 15:20:00,34.63,34.69,34.61,34.68,89636.0,33.3297,33.3874,33.3104,33.3778,89636.0
2024-07-02 15:30:00,34.68,34.76,34.66,34.73,134752.0,33.3778,33.4548,33.3585,33.4259,134752.0
2024-07-02 15:40:00,34.73,34.74,34.67,34.68,130813.0,33.4259,33.4355,33.3682,33.3778,130813.0
2024-07-02 15:50:00,34.68,34.83,34.68,34.81,526155.0,33.3778,33.5222,33.3778,33.5029,526155.0
2024-07-03 09:30:00,34.9,35.05,34.81,34.81,180624.0,33.5895,33.7339,33.5029,33.5029,180624.0
2024-07-03 09:40:00,34.82,35.08,34.79,35.08,110945.0,33.5125,33.7628,33.4837,33.7628,110945.0
2024-07-03 09:50:00,35.07,35.09,34.86,34.98,110080.0,33.7531,33.7724,33.551,33.6665,110080.0
2024-07-03 10:00:00,34.98,35.03,34.89,35.02,120282.0,33.6665,33.7146,33.5799,33.705,120282.0
2024-07-03 10:10:00,35.02,35.07,34.95,35.01,221436.0,33.705,33.7531,33.6376,33.6954,221436.0
2024-07-03 10:20:00,35.01,35.01,34.92,34.96,268024.0,33.6954,33.6954,33.6088,33.6473,268024.0
2024-07-03 10:30:00,34.96,34.99,34.86,34.87,168063.0,33.6473,33.6761,33.551,33.5606,168063.0
2024-07-03 10:40:00,34.87,34.87,34.78,34.8,92646.0,33.5606,33.5606,33.474,33.4933,92646.0
2024-07-03 10:50:00,34.79,34.81,34.72,34.77,100623.0,33.4837,33.5029,33.4163,33.4644,100623.0
2024-07-03 11:00:00,34.78,34.84,34.77,34.8,78648.0,33.474,33.5318,33.4644,33.4933,78648.0
2024-07-03 11:10:00,34.8,34.82,34.74,34.82,83481.0,33.4933,33.5125,33.4355,33.5125,83481.0
2024-07-03 11:20:00,34.82,34.86,34.81,34.84,88410.0,33.5125,33.551,33.5029,33.5318,88410.0
2024-07-03 11:30:00,34.84,34.84,34.79,34.83,47675.0,33.5318,33.5318,33.4837,33.5222,47675.0
2024-07-03 11:40:00,34.83,34.83,34.77,34.81,79011.0,33.5222,33.5222,33.4644,33.5029,79011.0
2024-07-03 11:50:00,34.8,34.81,34.71,34.75,69434.0,33.4933,33.5029,33.4067,33.4452,69434.0
2024-07-03 12:00:00,34.75,34.79,34.71,34.79,70380.0,33.4452,33.4837,33.4067,33.4837,70380.0
2024-07-03 12:10:00,34.79,34.84,34.77,34.84,103558.0,33.4837,33.5318,33.4644,33.5318,103558.0
2024-07-03 12:20:00,34.84,34.97,34.83,34.94,181119.0,33.5318,33.6569,33.5222,33.628,181119.0
2024-07-03 12:30:00,34.93,34.94,34.81,34.9,167696.0,33.6184,33.628,33.5029,33.5895,167696.0
2024-07-03 12:40:00,34.89,34.91,34.77,34.81,110885.0,33.5799,33.5991,33.4644,33.5029,110885.0
2024-07-03 12:50:00,34.8,34.9,34.8,34.85,378030.0,33.4933,33.5895,33.4933,33.5414,378030.0
2024-07-05 09:30:00,34.89,34.9,34.72,34.77,130525.0,33.5799,33.5895,33.4163,33.4644,130525.0
2024-07-05 09:40:00,34.77,34.88,34.65,34.65,97026.0,33.4644,33.5703,33.3489,33.3489,97026.0
2024-07-05 09:50:00,34.66,34.67,34.61,34.63,74717.0,33.3585,33.3682,33.3104,33.3297,74717.0
2024-07-05 10:00:00,34.63,34.72,34.59,34.63,123112.0,33.3297,33.4163,33.2912,33.3297,123112.0
2024-07-05 10:10:00,34.62,34.65,34.53,34.55,56810.0,33.32,33.3489,33.2334,33.2527,56810.0
2024-07-05 10:20:00,34.55,34.59,34.46,34.47,92716.0,33.2527,33.2912,33.166,33.1757,92716.0
2024-07-05 10:30:00,34.49,34.53,34.42,34.44,83780.0,33.1949,33.2334,33.1275,33.1468,83780.0
2024-07-05 10:40:00,34.45,34.6,34.43,34.56,75608.0,33.1564,33.3008,33.1372,33.2623,75608.0
2024-07-05 10:50:00,34.56,34.6,34.55,34.58,61031.0,33.2623,33.3008,33.2527,33.2815,61031.0
2024-07-05 11:00:00,34.58,34.61,34.5,34.6,72937.0,33.2815,33.3104,33.2045,33.3008,72937.0
2024-07-05 11:10:00,34.59,34.6,34.48,34.48,47677.0,33.2912,33.3008,33.1853,33.1853,47677.0
2024-07-05 11:20:00,34.48,34.53,34.46,34.53,57793.0,33.1853,33.2334,33.166,33.2334,57793.0
2024-07-05 11:30:00,34.53,34.54,34.49,34.49,67848.0,33.2334,33.243,33.1949,33.1949,67848.0
2024-07-05 11:40:00,34.49,34.51,34.47,34.47,46307.0,33.1949,33.2142,33.1757,33.1757,46307.0
2024-07-05 11:50:00,34.48,34.49,34.43,34.44,36412.0,33.1853,33.1949,33.1372,33.1468,36412.0
2024-07-05 12:00:00,34.45,34.47,34.39,34.47,129334.0,33.1564,33.1757,33.0987,33.1757,129334.0
2024-07-05 12:10:00,34.47,34.51,34.46,34.5,42478.0,33.1757,33.2142,33.166,33.2045,42478.0
2024-07-05 12:20:00,34.5,34.55,34.49,34.54,38247.0,33.2045,33.2527,33.1949,33.243,38247.0
2024-07-05 12:30:00,34.54,34.55,34.5,34.54,42284.0,33.243,33.2527,33.2045,33.243,42284.0
2024-07-05 12:40:00,34.54,34.57,34.52,34.57,44737.0,33.243,33.2719,33.2238,33.2719,44737.0
2024-07-05 12:50:00,34.56,34.58,34.55,34.56,36622.0,33.2623,33.2815,33.2527,33.2623,36622.0
2024-07-05 13:00:00,34.57,34.6,34.56,34.59,35695.0,33.2719,33.3008,33.2623,33.2912,35695.0
2024-07-05 13:10:00,34.59,34.6,34.55,34.56,33275.0,33.2912,33.3008,33.2527,33.2623,33275.0
2024-07-05 13:20:00,34.57,34.6,34.56,34.6,30605.0,33.2719,33.3008,33.2623,33.3008,30605.0
2024-07-05 13:30:00,34.59,34.62,34.58,34.62,38611.0,33.2912,33.32,33.2815,33.32,38611.0
2024-07-05 13:40:00,34.62,34.63,34.6,34.6,40429.0,33.32,33.3297,33.3008,33.3008,40429.0
2024-07-05 13:50:00,34.61,34.65,34.61,34.64,43068.0,33.3104,33.3489,33.3104,33.3393,43068.0
2024-07-05 14:00:00,34.64,34.64,34.59,34.61,61922.0,33.3393,33.3393,33.2912,33.3104,61922.0
2024-07-05 14:10:00,34.61,34.62,34.59,34.6,34642.0,33.3104,33.32,33.2912,33.3008,34642.0
2024-07-05 14:20:00,34.6,34.61,34.56,34.59,33106.0,33.3008,33.3104,33.2623,33.2912,33106.0
2024-07-05 14:30:00,34.6,34.63,34.59,34.61,52072.0,33.3008,33.3297,33.2912,33.3104,52072.0
2024-07-05 14:40:00,34.61,34.64,34.59,34.64,48204.0,33.3104,33.3393,33.2912,33.3393,48204.0
2024-07-05 14:50:00,34.64,34.64,34.61,34.63,43581.0,33.3393,33.3393,33.3104,33.3297,43581.0
2024-07-05 15:00:00,34.63,34.65,34.53,34.55,69222.0,33.3297,33.3489,33.2334,33.2527,69222.0
2024-07-05 15:10:00,34.56,34.58,34.55,34.57,39197.0,33.2623,33.2815,33.2527,33.2719,39197.0
2024-07-05 15:20:00,34.57,34.58,34.55,34.56,58242.0,33.2719,33.2815,33.2527,33.2623,58242.0
2024-07-05 15:30:00,34.55,34.57,34.51,34.57,107646.0,33.2527,33.2719,33.2142,33.2719,107646.0
2024-07-05 15:40:00,34.57,34.64,34.56,34.61,118645.0,33.2719,33.3393,33.2623,33.3104,118645.0
2024-07-05 15:50:00,34.62,34.69,34.6,34.66,521368.0,33.32,33.3874,33.3008,33.3585,521368.0
2024-07-08 09:30:00,34.85,35.08,34.8,34.94,120110.0,33.5414,33.7628,33.4933,33.628,120110.0
2024-07-08 09:40:00,34.95,35.13,34.95,35.07,89852.0,33.6376,33.8109,33.6376,33.7531,89852.0
2024-07-08 09:50:00,35.07,35.15,35.01,35.15,52038.0,33.7531,33.8301,33.6954,33.8301,52038.0
2024-07-08 10:00:00,35.14,35.18,35.1,35.17,78419.0,33.8205,33.859,33.782,33.8494,78419.0
2024-07-08 10:10:00,35.17,35.22,34.97,34.98,140610.0,33.8494,33.8975,33.6569,33.6665,140610.0
2024-07-08 10:20:00,34.99,35.1,34.99,35.07,74294.0,33.6761,33.782,33.6761,33.7531,74294.0
2024-07-08 10:30:00,35.07,35.07,34.96,35.02,57610.0,33.7531,33.7531,33.6473,33.705,57610.0
2024-07-08 10:40:00,35.02,35.15,34.99,35.15,72623.0,33.705,33.8301,33.6761,33.8301,72623.0
2024-07-08 10:50:00,35.15,35.21,35.14,35.21,191377.0,33.8301,33.8879,33.8205,33.8879,191377.0
2024-07-08 11:00:00,35.21,35.25,35.12,35.16,97641.0,33.8879,33.9264,33.8013,33.8398,97641.0
2024-07-08 11:10:00,35.16,35.16,35.09,35.15,76960.0,33.8398,33.8398,33.7724,33.8301,76960.0
2024-07-08 11:20:00,35.15,35.19,35.13,35.16,39622.0,33.8301,33.8686,33.8109,33.8398,39622.0
2024-07-08 11:30:00,35.16,35.17,35.11,35.12,45488.0,33.8398,33.8494,33.7916,33.8013,45488.0
2024-07-08 11:40:00,35.13,35.16,35.11,35.15,58011.0,33.8109,33.8398,33.7916,33.8301,58011.0
2024-07-08 11:50:00,35.15,35.15,35.12,35.15,27584.0,33.8301,33.8301,33.8013,33.8301,27584.0
2024-07-08 12:00:00,35.14,35.2,35.13,35.17,67742.0,33.8205,33.8783,33.8109,33.8494,67742.0
2024-07-08 12:10:00,35.16,35.17,35.09,35.09,65020.0,33.8398,33.8494,33.7724,33.7724,65020.0
2024-07-08 12:20:00,35.1,35.14,35.07,35.08,90617.0,33.782,33.8205,33.7531,33.7628,90617.0
2024-07-08 12:30:00,35.07,35.11,35.06,35.09,48949.0,33.7531,33.7916,33.7435,33.7724,48949.0
2024-07-08 12:40:00,35.09,35.12,35.08,35.1,39819.0,33.7724,33.8013,33.7628,33.782,39819.0
2024-07-08 12:50:00,35.09,35.18,35.08,35.17,184516.0,33.7724,33.859,33.7628,33.8494,184516.0
2024-07-08 13:00:00,35.18,35.27,35.18,35.26,43871.0,33.859,33.9456,33.859,33.936,43871.0
2024-07-08 13:10:00,35.26,35.31,35.24,35.31,46398.0,33.936,33.9841,33.9168,33.9841,46398.0
2024-07-08 13:20:00,35.31,35.41,35.3,35.41,72000.0,33.9841,34.0804,33.9745,34.0804,72000.0
2024-07-08 13:30:00,35.4,35.41,35.35,35.38,42650.0,34.0707,34.0804,34.0226,34.0515,42650.0
2024-07-08 13:40:00,35.37,35.38,35.31,35.38,46858.0,34.0419,34.0515,33.9841,34.0515,46858.0
2024-07-08 13:50:00,35.37,35.41,35.36,35.41,38087.0,34.0419,34.0804,34.0322,34.0804,38087.0
2024-07-08 14:00:00,35.41,35.41,35.37,35.38,41193.0,34.0804,34.0804,34.0419,34.0515,41193.0
2024-07-08 14:10:00,35.38,35.43,35.35,35.41,57358.0,34.0515,34.0996,34.0226,34.0804,57358.0
2024-07-08 14:20:00,35.4,35.45,35.34,35.45,191281.0,34.0707,34.1189,34.013,34.1189,191281.0
2024-07-08 14:30:00,35.44,35.5,35.42,35.46,112236.0,34.1092,34.167,34.09,34.1285,112236.0
2024-07-08 14:40:00,35.45,35.46,35.36,35.39,71970.0,34.1189,34.1285,34.0322,34.0611,71970.0
2024-07-08 14:50:00,35.39,35.42,35.37,35.4,70949.0,34.0611,34.09,34.0419,34.0707,70949.0
2024-07-08 15:00:00,35.41,35.46,35.39,35.45,33829.0,34.0804,34.1285,34.0611,34.1189,33829.0
2024-07-08 15:10:00,35.45,35.47,35.43,35.46,88375.0,34.1189,34.1381,34.0996,34.1285,88375.0
2024-07-08 15:20:00,35.45,35.46,35.41,35.44,74492.0,34.1189,34.1285,34.0804,34.1092,74492.0
2024-07-08 15:30:00,35.44,35.47,35.43,35.44,89461.0,34.1092,34.1381,34.0996,34.1092,89461.0
2024-07-08 15:40:00,35.44,35.44,35.38,35.41,177862.0,34.1092,34.1092,34.0515,34.0804,177862.0
2024-07-08 15:50:00,35.41,35.42,35.29,35.32,656380.0,34.0804,34.09,33.9649,33.9938,656380.0
2024-07-09 09:30:00,35.27,35.39,35.2,35.24,156255.0,33.9456,34.0611,33.8783,33.9168,156255.0
2024-07-09 09:40:00,35.23,35.24,35.15,35.23,79179.0,33.9071,33.9168,33.8301,33.9071,79179.0
2024-07-09 09:50:00,35.22,35.32,35.19,35.3,54835.0,33.8975,33.9938,33.8686,33.9745,54835.0
2024-07-09 10:00:00,35.3,35.38,35.29,35.38,96082.0,33.9745,34.0515,33.9649,34.0515,96082.0
2024-07-09 10:10:00,35.37,35.37,35.16,35.19,89701.0,34.0419,34.0419,33.8398,33.8686,89701.0
2024-07-09 10:20:00,35.19,35.27,35.18,35.23,67079.0,33.8686,33.9456,33.859,33.9071,67079.0
2024-07-09 10:30:00,35.23,35.35,35.19,35.34,83686.0,33.9071,34.0226,33.8686,34.013,83686.0
2024-07-09 10:40:00,35.35,35.39,35.35,35.37,55380.0,34.0226,34.0611,34.0226,34.0419,55380.0
2024-07-09 10:50:00,35.36,35.37,35.3,35.34,55356.0,34.0322,34.0419,33.9745,34.013,55356.0
2024-07-09 11:00:00,35.34,35.34,35.27,35.3,49295.0,34.013,34.013,33.9456,33.9745,49295.0
2024-07-09 11:10:00,35.3,35.34,35.29,35.33,40293.0,33.9745,34.013,33.9649,34.0034,40293.0
2024-07-09 11:20:00,35.33,35.4,35.32,35.4,68779.0,34.0034,34.0707,33.9938,34.0707,68779.0
2024-07-09 11:30:00,35.4,35.41,35.3,35.32,76671.0,34.0707,34.0804,33.9745,33.9938,76671.0
2024-07-09 11:40:00,35.32,35.33,35.25,35.31,67451.0,33.9938,34.0034,33.9264,33.9841,67451.0
2024-07-09 11:50:00,35.32,35.38,35.31,35.38,47016.0,33.9938,34.0515,33.9841,34.0515,47016.0
2024-07-09 12:00:00,35.38,35.52,35.36,35.51,144619.0,34.0515,34.1862,34.0322,34.1766,144619.0
2024-07-09 12:10:00,35.51,35.51,35.48,35.5,65063.0,34.1766,34.1766,34.1477,34.167,65063.0
2024-07-09 12:20:00,35.49,35.54,35.48,35.53,44977.0,34.1574,34.2055,34.1477,34.1959,44977.0
2024-07-09 12:30:00,35.54,35.59,35.53,35.58,75257.0,34.2055,34.2536,34.1959,34.244,75257.0
2024-07-09 12:40:00,35.59,35.59,35.51,35.52,64601.0,34.2536,34.2536,34.1766,34.1862,64601.0
2024-07-09 12:50:00,35.52,35.52,35.47,35.51,30817.0,34.1862,34.1862,34.1381,34.1766,30817.0
2024-07-09 13:00:00,35.51,35.54,35.49,35.49,53277.0,34.1766,34.2055,34.1574,34.1574,53277.0
2024-07-09 13:10:00,35.5,35.53,35.44,35.45,91723.0,34.167,34.1959,34.1092,34.1189,91723.0
2024-07-09 13:20:00,35.45,35.52,35.44,35.52,35163.0,34.1189,34.1862,34.1092,34.1862,35163.0
2024-07-09 13:30:00,35.52,35.62,35.51,35.59,62901.0,34.1862,34.2825,34.1766,34.2536,62901.0
2024-07-09 13:40:00,35.59,35.6,35.5,35.55,43958.0,34.2536,34.2632,34.167,34.2151,43958.0
2024-07-09 13:50:00,35.55,35.56,35.5,35.54,32354.0,34.2151,34.2247,34.167,34.2055,32354.0
2024-07-09 14:00:00,35.54,35.54,35.51,35.54,49114.0,34.2055,34.2055,34.1766,34.2055,49114.0
2024-07-09 14:10:00,35.54,35.55,35.53,35.53,30299.0,34.2055,34.2151,34.1959,34.1959,30299.0
2024-07-09 14:20:00,35.54,35.55,35.5,35.51,63485.0,34.2055,34.2151,34.167,34.1766,63485.0
2024-07-09 14:30:00,35.51,35.55,35.48,35.51,145681.0,34.1766,34.2151,34.1477,34.1766,145681.0
2024-07-09 14:40:00,35.51,35.55,35.51,35.55,44465.0,34.1766,34.2151,34.1766,34.2151,44465.0
2024-07-09 14:50:00,35.54,35.55,35.43,35.47,66073.0,34.2055,34.2151,34.0996,34.1381,66073.0
2024-07-09 15:00:00,35.47,35.49,35.43,35.48,72804.0,34.1381,34.1574,34.0996,34.1477,72804.0
2024-07-09 15:10:00,35.48,35.5,35.44,35.44,69969.0,34.1477,34.167,34.1092,34.1092,69969.0
2024-07-09 15:20:00,35.45,35.58,35.44,35.56,111802.0,34.1189,34.244,34.1092,34.2247,111802.0
2024-07-09 15:30:00,35.57,35.57,35.48,35.48,114854.0,34.2344,34.2344,34.1477,34.1477,114854.0
2024-07-09 15:40:00,35.48,35.5,35.46,35.48,98670.0,34.1477,34.167,34.1285,34.1477,98670.0
2024-07-09 15:50:00,35.48,35.51,35.4,35.42,523805.0,34.1477,34.1766,34.0707,34.09,523805.0
2024-07-10 09:30:00,35.72,36.06,35.72,35.8,313124.0,34.3787,34.706,34.3787,34.4557,313124.0
2024-07-10 09:40:00,35.8,35.81,35.6,35.71,118386.0,34.4557,34.4654,34.2632,34.3691,118386.0
2024-07-10 09:50:00,35.71,35.71,35.51,35.62,107695.0,34.3691,34.3691,34.1766,34.2825,107695.0
2024-07-10 10:00:00,35.62,35.7,35.57,35.65,102229.0,34.2825,34.3595,34.2344,34.3114,102229.0
2024-07-10 10:10:00,35.65,35.69,35.54,35.58,93628.0,34.3114,34.3499,34.2055,34.244,93628.0
2024-07-10 10:20:00,35.57,35.72,35.57,35.66,51156.0,34.2344,34.3787,34.2344,34.321,51156.0
2024-07-10 10:30:00,35.66,35.67,35.58,35.59,47867.0,34.321,34.3306,34.244,34.2536,47867.0
2024-07-10 10:40:00,35.58,35.67,35.58,35.64,54429.0,34.244,34.3306,34.244,34.3017,54429.0
2024-07-10 10:50:00,35.63,35.64,35.62,35.63,43436.0,34.2921,34.3017,34.2825,34.2921,43436.0
2024-07-10 11:00:00,35.63,35.66,35.62,35.63,32085.0,34.2921,34.321,34.2825,34.2921,32085.0
2024-07-10 11:10:00,35.64,35.68,35.59,35.68,43561.0,34.3017,34.3402,34.2536,34.3402,43561.0
2024-07-10 11:20:00,35.68,35.8,35.67,35.78,69627.0,34.3402,34.4557,34.3306,34.4365,69627.0
2024-07-10 11:30:00,35.78,35.8,35.73,35.75,71328.0,34.4365,34.4557,34.3884,34.4076,71328.0
2024-07-10 11:40:00,35.75,35.76,35.67,35.72,35196.0,34.4076,34.4172,34.3306,34.3787,35196.0
2024-07-10 11:50:00,35.72,35.73,35.69,35.71,38775.0,34.3787,34.3884,34.3499,34.3691,38775.0
2024-07-10 12:00:00,35.72,35.78,35.7,35.71,36801.0,34.3787,34.4365,34.3595,34.3691,36801.0
2024-07-10 12:10:00,35.72,35.79,35.71,35.79,56449.0,34.3787,34.4461,34.3691,34.4461,56449.0
2024-07-10 12:20:00,35.79,35.87,35.78,35.87,77774.0,34.4461,34.5231,34.4365,34.5231,77774.0
2024-07-10 12:30:00,35.87,35.91,35.85,35.9,91137.0,34.5231,34.5616,34.5039,34.552,91137.0
2024-07-10 12:40:00,35.9,35.95,35.87,35.92,89642.0,34.552,34.6001,34.5231,34.5712,89642.0
2024-07-10 12:50:00,35.91,35.94,35.89,35.94,56668.0,34.5616,34.5905,34.5423,34.5905,56668.0
2024-07-10 13:00:00,35.94,36.0,35.87,35.98,76391.0,34.5905,34.6482,34.5231,34.629,76391.0
2024-07-10 13:10:00,35.98,36.01,35.95,35.98,117915.0,34.629,34.6578,34.6001,34.629,117915.0
2024-07-10 13:20:00,35.98,36.02,35.97,36.01,44052.0,34.629,34.6675,34.6193,34.6578,44052.0
2024-07-10 13:30:00,36.02,36.04,36.0,36.02,67304.0,34.6675,34.6867,34.6482,34.6675,67304.0
2024-07-10 13:40:00,36.03,36.05,35.95,35.98,81999.0,34.6771,34.6963,34.6001,34.629,81999.0
2024-07-10 13:50:00,35.98,35.98,35.93,35.96,54313.0,34.629,34.629,34.5808,34.6097,54313.0
2024-07-10 14:00:00,35.95,36.02,35.95,36.02,72247.0,34.6001,34.6675,34.6001,34.6675,72247.0
2024-07-10 14:10:00,36.02,36.04,35.99,36.04,68253.0,34.6675,34.6867,34.6386,34.6867,68253.0
2024-07-10 14:20:00,36.04,36.04,36.0,36.01,55139.0,34.6867,34.6867,34.6482,34.6578,55139.0
2024-07-10 14:30:00,36.01,36.06,36.0,36.03,92188.0,34.6578,34.706,34.6482,34.6771,92188.0
2024-07-10 14:40:00,36.02,36.05,35.99,36.04,45095.0,34.6675,34.6963,34.6386,34.6867,45095.0
2024-07-10 14:50:00,36.04,36.04,35.92,35.95,65988.0,34.6867,34.6867,34.5712,34.6001,65988.0
2024-07-10 15:00:00,35.95,35.95,35.87,35.92,71470.0,34.6001,34.6001,34.5231,34.5712,71470.0
2024-07-10 15:10:00,35.91,35.94,35.91,35.94,46438.0,34.5616,34.5905,34.5616,34.5905,46438.0
2024-07-10 15:20:00,35.94,35.97,35.92,35.95,64330.0,34.5905,34.6193,34.5712,34.6001,64330.0
2024-07-10 15:30:00,35.95,36.06,35.95,36.01,84331.0,34.6001,34.706,34.6001,34.6578,84331.0
2024-07-10 15:40:00,36.02,36.1,35.99,36.05,249529.0,34.6675,34.7445,34.6386,34.6963,249529.0
2024-07-10 15:50:00,36.05,36.1,36.02,36.06,608207.0,34.6963,34.7445,34.6675,34.706,608207.0
2024-07-11 09:30:00,36.2,36.41,36.12,36.34,165669.0,34.8407,35.0428,34.7637,34.9755,165669.0
2024-07-11 09:40:00,36.33,36.42,36.29,36.37,102633.0,34.9658,35.0524,34.9273,35.0043,102633.0
2024-07-11 09:50:00,36.37,36.47,36.36,36.45,93621.0,35.0043,35.1006,34.9947,35.0813,93621.0
2024-07-11 10:00:00,36.46,36.55,36.43,36.52,126863.0,35.0909,35.1776,35.0621,35.1487,126863.0
2024-07-11 10:10:00,36.52,36.52,36.29,36.35,149485.0,35.1487,35.1487,34.9273,34.9851,149485.0
2024-07-11 10:20:00,36.34,36.38,36.3,36.33,107434.0,34.9755,35.0139,34.937,34.9658,107434.0
2024-07-11 10:30:00,36.33,36.43,36.33,36.4,73479.0,34.9658,35.0621,34.9658,35.0332,73479.0
2024-07-11 10:40:00,36.4,36.46,36.34,36.45,73338.0,35.0332,35.0909,34.9755,35.0813,73338.0
2024-07-11 10:50:00,36.45,36.54,36.34,36.35,118902.0,35.0813,35.1679,34.9755,34.9851,118902.0
2024-07-11 11:00:00,36.36,36.41,36.32,36.34,110093.0,34.9947,35.0428,34.9562,34.9755,110093.0
2024-07-11 11:10:00,36.34,36.36,36.33,36.34,64205.0,34.9755,34.9947,34.9658,34.9755,64205.0
2024-07-11 11:20:00,36.34,36.37,36.25,36.35,141942.0,34.9755,35.0043,34.8888,34.9851,141942.0
2024-07-11 11:30:00,36.35,36.36,36.25,36.32,108645.0,34.9851,34.9947,34.8888,34.9562,108645.0
2024-07-11 11:40:00,36.33,36.37,36.28,36.37,100288.0,34.9658,35.0043,34.9177,35.0043,100288.0
2024-07-11 11:50:00,36.37,36.4,36.36,36.4,73867.0,35.0043,35.0332,34.9947,35.0332,73867.0
2024-07-11 12:00:00,36.39,36.4,36.33,36.39,115906.0,35.0236,35.0332,34.9658,35.0236,115906.0
2024-07-11 12:10:00,36.39,36.46,36.31,36.41,108750.0,35.0236,35.0909,34.9466,35.0428,108750.0
2024-07-11 12:20:00,36.41,36.44,36.39,36.43,45603.0,35.0428,35.0717,35.0236,35.0621,45603.0
2024-07-11 12:30:00,36.43,36.45,36.28,36.32,81227.0,35.0621,35.0813,34.9177,34.9562,81227.0
2024-07-11 12:40:00,36.32,36.35,36.24,36.26,56975.0,34.9562,34.9851,34.8792,34.8985,56975.0
2024-07-11 12:50:00,36.26,36.26,36.2,36.25,60243.0,34.8985,34.8985,34.8407,34.8888,60243.0
2024-07-11 13:00:00,36.26,36.35,36.24,36.29,63083.0,34.8985,34.9851,34.8792,34.9273,63083.0
2024-07-11 13:10:00,36.29,36.3,36.24,36.29,46550.0,34.9273,34.937,34.8792,34.9273,46550.0
2024-07-11 13:20:00,36.28,36.31,36.26,36.31,40312.0,34.9177,34.9466,34.8985,34.9466,40312.0
2024-07-11 13:30:00,36.3,36.31,36.25,36.29,28784.0,34.937,34.9466,34.8888,34.9273,28784.0
2024-07-11 13:40:00,36.28,36.33,36.26,36.32,73210.0,34.9177,34.9658,34.8985,34.9562,73210.0
2024-07-11 13:50:00,36.32,36.34,36.32,36.34,29566.0,34.9562,34.9755,34.9562,34.9755,29566.0
2024-07-11 14:00:00,36.34,36.34,36.29,36.33,73372.0,34.9755,34.9755,34.9273,34.9658,73372.0
2024-07-11 14:10:00,36.33,36.36,36.3,36.3,69034.0,34.9658,34.9947,34.937,34.937,69034.0
2024-07-11 14:20:00,36.3,36.33,36.27,36.33,71077.0,34.937,34.9658,34.9081,34.9658,71077.0
2024-07-11 14:30:00,36.33,36.39,36.32,36.39,68974.0,34.9658,35.0236,34.9562,35.0236,68974.0
2024-07-11 14:40:00,36.39,36.4,36.37,36.37,49352.0,35.0236,35.0332,35.0043,35.0043,49352.0
2024-07-11 14:50:00,36.38,36.42,36.37,36.41,72271.0,35.0139,35.0524,35.0043,35.0428,72271.0
2024-07-11 15:00:00,36.41,36.45,36.41,36.43,91568.0,35.0428,35.0813,35.0428,35.0621,91568.0
2024-07-11 15:10:00,36.43,36.43,36.35,36.37,136279.0,35.0621,35.0621,34.9851,35.0043,136279.0
2024-07-11 15:20:00,36.38,36.38,36.25,36.26,145303.0,35.0139,35.0139,34.8888,34.8985,145303.0
2024-07-11 15:30:00,36.26,36.27,36.2,36.23,156998.0,34.8985,34.9081,34.8407,34.8696,156998.0
2024-07-11 15:40:00,36.23,36.25,36.2,36.23,205430.0,34.8696,34.8888,34.8407,34.8696,205430.0
2024-07-11 15:50:00,36.23,36.25,36.02,36.09,953846.0,34.8696,34.8888,34.6675,34.7348,953846.0
2024-07-12 09:30:00,36.23,36.3,35.93,36.07,187380.0,34.8696,34.937,34.5808,34.7156,187380.0
2024-07-12 09:40:00,36.05,36.17,35.97,36.16,88160.0,34.6963,34.8118,34.6193,34.8022,88160.0
2024-07-12 09:50:00,36.15,36.32,36.05,36.24,562875.0,34.7926,34.9562,34.6963,34.8792,562875.0
2024-07-12 10:00:00,36.24,36.44,36.17,36.44,91239.0,34.8792,35.0717,34.8118,35.0717,91239.0
2024-07-12 10:10:00,36.44,36.44,36.31,36.32,63085.0,35.0717,35.0717,34.9466,34.9562,63085.0
2024-07-12 10:20:00,36.32,36.41,36.31,36.38,108039.0,34.9562,35.0428,34.9466,35.0139,108039.0
2024-07-12 10:30:00,36.39,36.5,36.38,36.48,138510.0,35.0236,35.1294,35.0139,35.1102,138510.0
2024-07-12 10:40:00,36.48,36.49,36.36,36.39,72084.0,35.1102,35.1198,34.9947,35.0236,72084.0
2024-07-12 10:50:00,36.39,36.47,36.38,36.47,53942.0,35.0236,35.1006,35.0139,35.1006,53942.0
2024-07-12 11:00:00,36.47,36.55,36.46,36.55,65169.0,35.1006,35.1776,35.0909,35.1776,65169.0
2024-07-12 11:10:00,36.55,36.59,36.51,36.54,104423.0,35.1776,35.2161,35.1391,35.1679,104423.0
2024-07-12 11:20:00,36.53,36.54,36.5,36.52,48148.0,35.1583,35.1679,35.1294,35.1487,48148.0
2024-07-12 11:30:00,36.52,36.57,36.48,36.57,52857.0,35.1487,35.1968,35.1102,35.1968,52857.0
2024-07-12 11:40:00,36.57,36.66,36.56,36.63,69624.0,35.1968,35.2834,35.1872,35.2546,69624.0
2024-07-12 11:50:00,36.63,36.66,36.62,36.64,52021.0,35.2546,35.2834,35.2449,35.2642,52021.0
2024-07-12 12:00:00,36.64,36.67,36.57,36.58,60866.0,35.2642,35.2931,35.1968,35.2064,60866.0
2024-07-12 12:10:00,36.58,36.65,36.57,36.64,52195.0,35.2064,35.2738,35.1968,35.2642,52195.0
2024-07-12 12:20:00,36.64,36.68,36.63,36.67,49859.0,35.2642,35.3027,35.2546,35.2931,49859.0
2024-07-12 12:30:00,36.68,36.69,36.63,36.66,57127.0,35.3027,35.3123,35.2546,35.2834,57127.0
2024-07-12 12:40:00,36.66,36.67,36.58,36.59,42376.0,35.2834,35.2931,35.2064,35.2161,42376.0
2024-07-12 12:50:00,36.59,36.65,36.58,36.63,64582.0,35.2161,35.2738,35.2064,35.2546,64582.0
2024-07-12 13:00:00,36.63,36.65,36.62,36.64,53109.0,35.2546,35.2738,35.2449,35.2642,53109.0
2024-07-12 13:10:00,36.64,36.67,36.63,36.66,45830.0,35.2642,35.2931,35.2546,35.2834,45830.0
2024-07-12 13:20:00,36.66,36.68,36.63,36.64,48225.0,35.2834,35.3027,35.2546,35.2642,48225.0
2024-07-12 13:30:00,36.64,36.67,36.63,36.66,31591.0,35.2642,35.2931,35.2546,35.2834,31591.0
2024-07-12 13:40:00,36.66,36.7,36.63,36.69,58046.0,35.2834,35.3219,35.2546,35.3123,58046.0
2024-07-12 13:50:00,36.69,36.75,36.68,36.74,99164.0,35.3123,35.3701,35.3027,35.3604,99164.0
2024-07-12 14:00:00,36.73,36.77,36.71,36.77,66951.0,35.3508,35.3893,35.3316,35.3893,66951.0
2024-07-12 14:10:00,36.77,36.8,36.74,36.8,67683.0,35.3893,35.4182,35.3604,35.4182,67683.0
2024-07-12 14:20:00,36.8,36.83,36.77,36.83,82562.0,35.4182,35.4471,35.3893,35.4471,82562.0
2024-07-12 14:30:00,36.82,36.85,36.81,36.84,91668.0,35.4374,35.4663,35.4278,35.4567,91668.0
2024-07-12 14:40:00,36.84,36.87,36.83,36.86,72522.0,35.4567,35.4855,35.4471,35.4759,72522.0
2024-07-12 14:50:00,36.85,36.88,36.82,36.88,60903.0,35.4663,35.4952,35.4374,35.4952,60903.0
2024-07-12 15:00:00,36.88,36.9,36.87,36.89,104506.0,35.4952,35.5144,35.4855,35.5048,104506.0
2024-07-12 15:10:00,36.89,36.91,36.86,36.9,95845.0,35.5048,35.524,35.4759,35.5144,95845.0
2024-07-12 15:20:00,36.9,36.91,36.86,36.89,171568.0,35.5144,35.524,35.4759,35.5048,171568.0
2024-07-12 15:30:00,36.89,36.9,36.82,36.83,126245.0,35.5048,35.5144,35.4374,35.4471,126245.0
2024-07-12 15:40:00,36.82,36.83,36.72,36.73,215699.0,35.4374,35.4471,35.3412,35.3508,215699.0
2024-07-12 15:50:00,36.73,36.75,36.69,36.74,743480.0,35.3508,35.3701,35.3123,35.3604,743480.0
2024-07-15 09:30:00,36.43,36.69,36.41,36.62,225836.0,35.0621,35.3123,35.0428,35.2449,225836.0
2024-07-15 09:40:00,36.63,36.63,36.47,36.61,85194.0,35.2546,35.2546,35.1006,35.2353,85194.0
2024-07-15 09:50:00,36.6,36.75,36.59,36.66,118257.0,35.2257,35.3701,35.2161,35.2834,118257.0
2024-07-15 10:00:00,36.67,36.96,36.66,36.95,142266.0,35.2931,35.5722,35.2834,35.5625,142266.0
2024-07-15 10:10:00,36.95,37.0,36.89,36.95,74434.0,35.5625,35.6107,35.5048,35.5625,74434.0
2024-07-15 10:20:00,36.95,36.97,36.89,36.91,79022.0,35.5625,35.5818,35.5048,35.524,79022.0
2024-07-15 10:30:00,36.91,36.93,36.81,36.83,69433.0,35.524,35.5433,35.4278,35.4471,69433.0
2024-07-15 10:40:00,36.83,36.96,36.82,36.95,51762.0,35.4471,35.5722,35.4374,35.5625,51762.0
2024-07-15 10:50:00,36.96,37.06,36.95,36.95,77626.0,35.5722,35.6684,35.5625,35.5625,77626.0
2024-07-15 11:00:00,36.95,36.96,36.87,36.89,49400.0,35.5625,35.5722,35.4855,35.5048,49400.0
2024-07-15 11:10:00,36.89,36.89,36.82,36.89,94566.0,35.5048,35.5048,35.4374,35.5048,94566.0
2024-07-15 11:20:00,36.89,36.99,36.88,36.95,162773.0,35.5048,35.601,35.4952,35.5625,162773.0
2024-07-15 11:30:00,36.96,37.14,36.96,37.1,88262.0,35.5722,35.7454,35.5722,35.7069,88262.0
2024-07-15 11:40:00,37.11,37.19,37.08,37.16,68033.0,35.7165,35.7935,35.6877,35.7647,68033.0
2024-07-15 11:50:00,37.16,37.22,37.16,37.2,64055.0,35.7647,35.8224,35.7647,35.8032,64055.0
2024-07-15 12:00:00,37.2,37.24,37.17,37.24,114823.0,35.8032,35.8417,35.7743,35.8417,114823.0
2024-07-15 12:10:00,37.24,37.24,37.12,37.16,67058.0,35.8417,35.8417,35.7262,35.7647,67058.0
2024-07-15 12:20:00,37.16,37.24,37.15,37.23,84975.0,35.7647,35.8417,35.755,35.832,84975.0
2024-07-15 12:30:00,37.23,37.24,37.17,37.22,53774.0,35.832,35.8417,35.7743,35.8224,53774.0
2024-07-15 12:40:00,37.21,37.21,37.16,37.2,33357.0,35.8128,35.8128,35.7647,35.8032,33357.0
2024-07-15 12:50:00,37.2,37.21,37.18,37.19,37192.0,35.8032,35.8128,35.7839,35.7935,37192.0
2024-07-15 13:00:00,37.19,37.2,37.13,37.17,65584.0,35.7935,35.8032,35.7358,35.7743,65584.0
2024-07-15 13:10:00,37.16,37.18,37.14,37.16,43152.0,35.7647,35.7839,35.7454,35.7647,43152.0
2024-07-15 13:20:00,37.15,37.19,37.11,37.12,38960.0,35.755,35.7935,35.7165,35.7262,38960.0
2024-07-15 13:30:00,37.12,37.13,37.07,37.09,43497.0,35.7262,35.7358,35.678,35.6973,43497.0
2024-07-15 13:40:00,37.09,37.1,37.04,37.04,38312.0,35.6973,35.7069,35.6492,35.6492,38312.0
2024-07-15 13:50:00,37.05,37.11,37.04,37.08,41909.0,35.6588,35.7165,35.6492,35.6877,41909.0
2024-07-15 14:00:00,37.08,37.11,37.06,37.1,42633.0,35.6877,35.7165,35.6684,35.7069,42633.0
2024-07-15 14:10:00,37.11,37.12,37.06,37.11,44537.0,35.7165,35.7262,35.6684,35.7165,44537.0
2024-07-15 14:20:00,37.11,37.16,37.1,37.16,59453.0,35.7165,35.7647,35.7069,35.7647,59453.0
2024-07-15 14:30:00,37.16,37.2,37.14,37.16,66929.0,35.7647,35.8032,35.7454,35.7647,66929.0
2024-07-15 14:40:00,37.16,37.18,37.14,37.15,42715.0,35.7647,35.7839,35.7454,35.755,42715.0
2024-07-15 14:50:00,37.14,37.2,37.13,37.18,65987.0,35.7454,35.8032,35.7358,35.7839,65987.0
2024-07-15 15:00:00,37.18,37.19,37.14,37.19,55516.0,35.7839,35.7935,35.7454,35.7935,55516.0
2024-07-15 15:10:00,37.19,37.25,37.18,37.25,71228.0,35.7935,35.8513,35.7839,35.8513,71228.0
2024-07-15 15:20:00,37.25,37.3,37.24,37.28,110189.0,35.8513,35.8994,35.8417,35.8802,110189.0
2024-07-15 15:30:00,37.27,37.28,37.22,37.23,99607.0,35.8705,35.8802,35.8224,35.832,99607.0
2024-07-15 15:40:00,37.23,37.26,37.19,37.21,184725.0,35.832,35.8609,35.7935,35.8128,184725.0
2024-07-15 15:50:00,37.2,37.35,37.16,37.35,913719.0,35.8032,35.9475,35.7647,35.9475,913719.0
2024-07-16 09:30:00,37.6,37.84,37.54,37.65,261185.0,36.1881,36.4191,36.1304,36.2363,261185.0
2024-07-16 09:40:00,37.65,37.79,37.65,37.68,130122.0,36.2363,36.371,36.2363,36.2651,130122.0
2024-07-16 09:50:00,37.69,37.82,37.68,37.72,82955.0,36.2748,36.3999,36.2651,36.3036,82955.0
2024-07-16 10:00:00,37.72,37.77,37.53,37.53,195470.0,36.3036,36.3518,36.1208,36.1208,195470.0
2024-07-16 10:10:00,37.54,37.68,37.49,37.55,320635.0,36.1304,36.2651,36.0823,36.14,320635.0
2024-07-16 10:20:00,37.56,37.69,37.54,37.63,127965.0,36.1496,36.2748,36.1304,36.217,127965.0
2024-07-16 10:30:00,37.63,37.66,37.56,37.66,139834.0,36.217,36.2459,36.1496,36.2459,139834.0
2024-07-16 10:40:00,37.66,37.69,37.55,37.61,86406.0,36.2459,36.2748,36.14,36.1978,86406.0
2024-07-16 10:50:00,37.61,37.65,37.59,37.62,76304.0,36.1978,36.2363,36.1785,36.2074,76304.0
2024-07-16 11:00:00,37.62,37.7,37.61,37.69,73990.0,36.2074,36.2844,36.1978,36.2748,73990.0
2024-07-16 11:10:00,37.68,37.75,37.67,37.69,188220.0,36.2651,36.3325,36.2555,36.2748,188220.0
2024-07-16 11:20:00,37.7,37.72,37.65,37.66,119893.0,36.2844,36.3036,36.2363,36.2459,119893.0
2024-07-16 11:30:00,37.66,37.68,37.59,37.67,92889.0,36.2459,36.2651,36.1785,36.2555,92889.0
2024-07-16 11:40:00,37.66,37.71,37.64,37.7,96772.0,36.2459,36.294,36.2266,36.2844,96772.0
2024-07-16 11:50:00,37.71,37.73,37.69,37.72,76109.0,36.294,36.3133,36.2748,36.3036,76109.0
2024-07-16 12:00:00,37.72,37.78,37.71,37.77,100476.0,36.3036,36.3614,36.294,36.3518,100476.0
2024-07-16 12:10:00,37.77,37.83,37.76,37.82,128213.0,36.3518,36.4095,36.3421,36.3999,128213.0
2024-07-16 12:20:00,37.82,37.83,37.73,37.77,85492.0,36.3999,36.4095,36.3133,36.3518,85492.0
2024-07-16 12:30:00,37.77,37.84,37.75,37.83,80360.0,36.3518,36.4191,36.3325,36.4095,80360.0
2024-07-16 12:40:00,37.84,37.9,37.82,37.88,102616.0,36.4191,36.4769,36.3999,36.4576,102616.0
2024-07-16 12:50:00,37.87,37.9,37.85,37.88,123983.0,36.448,36.4769,36.4288,36.4576,123983.0
2024-07-16 13:00:00,37.88,37.92,37.86,37.92,78824.0,36.4576,36.4961,36.4384,36.4961,78824.0
2024-07-16 13:10:00,37.92,37.93,37.74,37.75,81662.0,36.4961,36.5057,36.3229,36.3325,81662.0
2024-07-16 13:20:00,37.75,37.78,37.73,37.76,54789.0,36.3325,36.3614,36.3133,36.3421,54789.0
2024-07-16 13:30:00,37.75,37.87,37.75,37.87,71173.0,36.3325,36.448,36.3325,36.448,71173.0
2024-07-16 13:40:00,37.87,37.93,37.85,37.93,60482.0,36.448,36.5057,36.4288,36.5057,60482.0
2024-07-16 13:50:00,37.92,37.93,37.82,37.87,80400.0,36.4961,36.5057,36.3999,36.448,80400.0
2024-07-16 14:00:00,37.87,37.88,37.84,37.87,71006.0,36.448,36.4576,36.4191,36.448,71006.0
2024-07-16 14:10:00,37.87,37.9,37.81,37.84,89552.0,36.448,36.4769,36.3903,36.4191,89552.0
2024-07-16 14:20:00,37.84,37.88,37.83,37.87,60119.0,36.4191,36.4576,36.4095,36.448,60119.0
2024-07-16 14:30:00,37.87,37.88,37.83,37.87,79958.0,36.448,36.4576,36.4095,36.448,79958.0
2024-07-16 14:40:00,37.87,37.89,37.84,37.85,91315.0,36.448,36.4672,36.4191,36.4288,91315.0
2024-07-16 14:50:00,37.86,37.92,37.85,37.89,104152.0,36.4384,36.4961,36.4288,36.4672,104152.0
2024-07-16 15:00:00,37.89,37.95,37.89,37.94,132682.0,36.4672,36.525,36.4672,36.5154,132682.0
2024-07-16 15:10:00,37.94,37.98,37.9,37.97,125244.0,36.5154,36.5539,36.4769,36.5442,125244.0
2024-07-16 15:20:00,37.97,38.08,37.96,38.08,388032.0,36.5442,36.6501,36.5346,36.6501,388032.0
2024-07-16 15:30:00,38.08,38.09,38.04,38.07,255985.0,36.6501,36.6597,36.6116,36.6405,255985.0
2024-07-16 15:40:00,38.08,38.08,37.98,38.05,321485.0,36.6501,36.6501,36.5539,36.6212,321485.0
2024-07-16 15:50:00,38.04,38.13,37.99,38.01,1218197.0,36.6116,36.6982,36.5635,36.5827,1218197.0
2024-07-17 09:30:00,37.6,37.88,37.37,37.82,220960.0,36.1881,36.4576,35.9668,36.3999,220960.0
2024-07-17 09:40:00,37.81,37.86,37.67,37.81,54223.0,36.3903,36.4384,36.2555,36.3903,54223.0
2024-07-17 09:50:00,37.81,37.81,37.68,37.73,120393.0,36.3903,36.3903,36.2651,36.3133,120393.0
2024-07-17 10:00:00,37.72,37.79,37.48,37.58,219259.0,36.3036,36.371,36.0726,36.1689,219259.0
2024-07-17 10:10:00,37.57,37.8,37.57,37.79,132080.0,36.1593,36.3806,36.1593,36.371,132080.0
2024-07-17 10:20:00,37.79,37.93,37.79,37.89,166503.0,36.371,36.5057,36.371,36.4672,166503.0
2024-07-17 10:30:00,37.88,37.89,37.81,37.82,85240.0,36.4576,36.4672,36.3903,36.3999,85240.0
2024-07-17 10:40:00,37.82,37.94,37.81,37.91,70043.0,36.3999,36.5154,36.3903,36.4865,70043.0
2024-07-17 10:50:00,37.91,37.98,37.84,37.98,88903.0,36.4865,36.5539,36.4191,36.5539,88903.0
2024-07-17 11:00:00,37.98,38.04,37.96,38.03,103993.0,36.5539,36.6116,36.5346,36.602,103993.0
2024-07-17 11:10:00,38.04,38.05,37.96,38.0,116652.0,36.6116,36.6212,36.5346,36.5731,116652.0
2024-07-17 11:20:00,37.99,38.0,37.89,38.0,70440.0,36.5635,36.5731,36.4672,36.5731,70440.0
2024-07-17 11:30:00,37.99,38.04,37.94,38.04,65689.0,36.5635,36.6116,36.5154,36.6116,65689.0
2024-07-17 11:40:00,38.04,38.08,38.02,38.05,83598.0,36.6116,36.6501,36.5924,36.6212,83598.0
2024-07-17 11:50:00,38.05,38.18,38.04,38.17,97132.0,36.6212,36.7464,36.6116,36.7367,97132.0
2024-07-17 12:00:00,38.16,38.42,38.14,38.33,401649.0,36.7271,36.9773,36.7079,36.8907,401649.0
2024-07-17 12:10:00,38.33,38.37,38.24,38.34,310930.0,36.8907,36.9292,36.8041,36.9004,310930.0
2024-07-17 12:20:00,38.34,38.35,38.25,38.26,124239.0,36.9004,36.91,36.8137,36.8234,124239.0
2024-07-17 12:30:00,38.26,38.3,38.2,38.3,174858.0,36.8234,36.8619,36.7656,36.8619,174858.0
2024-07-17 12:40:00,38.29,38.31,38.24,38.27,139045.0,36.8522,36.8715,36.8041,36.833,139045.0
2024-07-17 12:50:00,38.27,38.33,38.18,38.23,179982.0,36.833,36.8907,36.7464,36.7945,179982.0
2024-07-17 13:00:00,38.23,38.31,38.21,38.27,117041.0,36.7945,36.8715,36.7752,36.833,117041.0
2024-07-17 13:10:00,38.26,38.27,38.2,38.24,106441.0,36.8234,36.833,36.7656,36.8041,106441.0
2024-07-17 13:20:00,38.23,38.27,38.21,38.26,98491.0,36.7945,36.833,36.7752,36.8234,98491.0
2024-07-17 13:30:00,38.25,38.34,38.24,38.3,164807.0,36.8137,36.9004,36.8041,36.8619,164807.0
2024-07-17 13:40:00,38.3,38.33,38.26,38.3,79702.0,36.8619,36.8907,36.8234,36.8619,79702.0
2024-07-17 13:50:00,38.3,38.3,38.23,38.24,93256.0,36.8619,36.8619,36.7945,36.8041,93256.0
2024-07-17 14:00:00,38.23,38.3,38.2,38.28,105947.0,36.7945,36.8619,36.7656,36.8426,105947.0
2024-07-17 14:10:00,38.29,38.34,38.27,38.33,112489.0,36.8522,36.9004,36.833,36.8907,112489.0
2024-07-17 14:20:00,38.33,38.36,38.31,38.36,89789.0,36.8907,36.9196,36.8715,36.9196,89789.0
2024-07-17 14:30:00,38.35,38.37,38.32,38.32,102137.0,36.91,36.9292,36.8811,36.8811,102137.0
2024-07-17 14:40:00,38.33,38.35,38.27,38.28,74002.0,36.8907,36.91,36.833,36.8426,74002.0
2024-07-17 14:50:00,38.27,38.3,38.22,38.25,93948.0,36.833,36.8619,36.7849,36.8137,93948.0
2024-07-17 15:00:00,38.25,38.3,38.23,38.26,135074.0,36.8137,36.8619,36.7945,36.8234,135074.0
2024-07-17 15:10:00,38.27,38.29,38.2,38.22,95851.0,36.833,36.8522,36.7656,36.7849,95851.0
2024-07-17 15:20:00,38.22,38.32,38.21,38.32,130907.0,36.7849,36.8811,36.7752,36.8811,130907.0
2024-07-17 15:30:00,38.32,38.35,38.2,38.2,155542.0,36.8811,36.91,36.7656,36.7656,155542.0
2024-07-17 15:40:00,38.2,38.26,38.2,38.2,225579.0,36.7656,36.8234,36.7656,36.7656,225579.0
2024-07-17 15:50:00,38.2,38.26,38.1,38.13,976916.0,36.7656,36.8234,36.6694,36.6982,976916.0
2024-07-18 09:30:00,38.07,38.19,37.91,37.93,189527.0,36.6405,36.756,36.4865,36.5057,189527.0
2024-07-18 09:40:00,37.93,37.96,37.75,37.77,65018.0,36.5057,36.5346,36.3325,36.3518,65018.0
2024-07-18 09:50:00,37.76,37.95,37.76,37.89,114363.0,36.3421,36.525,36.3421,36.4672,114363.0
2024-07-18 10:00:00,37.89,38.01,37.86,37.91,111125.0,36.4672,36.5827,36.4384,36.4865,111125.0
2024-07-18 10:10:00,37.9,38.11,37.89,38.09,66331.0,36.4769,36.679,36.4672,36.6597,66331.0
2024-07-18 10:20:00,38.09,38.13,38.03,38.05,79570.0,36.6597,36.6982,36.602,36.6212,79570.0
2024-07-18 10:30:00,38.07,38.07,37.91,37.91,52340.0,36.6405,36.6405,36.4865,36.4865,52340.0
2024-07-18 10:40:00,37.92,37.92,37.81,37.86,62720.0,36.4961,36.4961,36.3903,36.4384,62720.0
2024-07-18 10:50:00,37.86,37.94,37.83,37.89,45040.0,36.4384,36.5154,36.4095,36.4672,45040.0
2024-07-18 11:00:00,37.89,38.05,37.88,37.95,47168.0,36.4672,36.6212,36.4576,36.525,47168.0
2024-07-18 11:10:00,37.95,37.97,37.94,37.95,47492.0,36.525,36.5442,36.5154,36.525,47492.0
2024-07-18 11:20:00,37.95,37.98,37.86,37.87,62275.0,36.525,36.5539,36.4384,36.448,62275.0
2024-07-18 11:30:00,37.88,37.89,37.79,37.87,61048.0,36.4576,36.4672,36.371,36.448,61048.0
2024-07-18 11:40:00,37.87,37.9,37.79,37.8,46923.0,36.448,36.4769,36.371,36.3806,46923.0
2024-07-18 11:50:00,37.8,37.82,37.77,37.79,49699.0,36.3806,36.3999,36.3518,36.371,49699.0
2024-07-18 12:00:00,37.79,37.79,37.72,37.79,89832.0,36.371,36.371,36.3036,36.371,89832.0
2024-07-18 12:10:00,37.8,37.8,37.67,37.73,59685.0,36.3806,36.3806,36.2555,36.3133,59685.0
2024-07-18 12:20:00,37.73,37.75,37.66,37.69,54968.0,36.3133,36.3325,36.2459,36.2748,54968.0
2024-07-18 12:30:00,37.69,37.75,37.68,37.75,39656.0,36.2748,36.3325,36.2651,36.3325,39656.0
2024-07-18 12:40:00,37.75,37.83,37.72,37.81,59771.0,36.3325,36.4095,36.3036,36.3903,59771.0
2024-07-18 12:50:00,37.77,37.8,37.75,37.76,30354.0,36.3518,36.3806,36.3325,36.3421,30354.0
2024-07-18 13:00:00,37.77,37.77,37.67,37.67,40734.0,36.3518,36.3518,36.2555,36.2555,40734.0
2024-07-18 13:10:00,37.66,37.75,37.66,37.72,36986.0,36.2459,36.3325,36.2459,36.3036,36986.0
2024-07-18 13:20:00,37.72,37.72,37.68,37.69,39264.0,36.3036,36.3036,36.2651,36.2748,39264.0
2024-07-18 13:30:00,37.69,37.73,37.66,37.69,48559.0,36.2748,36.3133,36.2459,36.2748,48559.0
2024-07-18 13:40:00,37.69,37.8,37.68,37.78,49650.0,36.2748,36.3806,36.2651,36.3614,49650.0
2024-07-18 13:50:00,37.77,37.77,37.57,37.59,56448.0,36.3518,36.3518,36.1593,36.1785,56448.0
2024-07-18 14:00:00,37.59,37.59,37.53,37.57,70198.0,36.1785,36.1785,36.1208,36.1593,70198.0
2024-07-18 14:10:00,37.57,37.57,37.48,37.52,71789.0,36.1593,36.1593,36.0726,36.1111,71789.0
2024-07-18 14:20:00,37.51,37.56,37.49,37.51,58799.0,36.1015,36.1496,36.0823,36.1015,58799.0
2024-07-18 14:30:00,37.5,37.56,37.48,37.5,100891.0,36.0919,36.1496,36.0726,36.0919,100891.0
2024-07-18 14:40:00,37.51,37.52,37.42,37.43,81478.0,36.1015,36.1111,36.0149,36.0245,81478.0
2024-07-18 14:50:00,37.42,37.48,37.41,37.47,115938.0,36.0149,36.0726,36.0053,36.063,115938.0
2024-07-18 15:00:00,37.46,37.49,37.37,37.37,165907.0,36.0534,36.0823,35.9668,35.9668,165907.0
2024-07-18 15:10:00,37.37,37.38,37.24,37.27,208231.0,35.9668,35.9764,35.8417,35.8705,208231.0
2024-07-18 15:20:00,37.28,37.29,37.22,37.29,92596.0,35.8802,35.8898,35.8224,35.8898,92596.0
2024-07-18 15:30:00,37.29,37.36,37.25,37.34,147849.0,35.8898,35.9572,35.8513,35.9379,147849.0
2024-07-18 15:40:00,37.34,37.49,37.33,37.48,229024.0,35.9379,36.0823,35.9283,36.0726,229024.0
2024-07-18 15:50:00,37.48,37.51,37.37,37.39,683239.0,36.0726,36.1015,35.9668,35.986,683239.0
2024-07-19 09:30:00,37.41,37.44,37.13,37.23,247743.0,36.0053,36.0341,35.7358,35.832,247743.0
2024-07-19 09:40:00,37.24,37.24,37.04,37.17,44779.0,35.8417,35.8417,35.6492,35.7743,44779.0
2024-07-19 09:50:00,37.2,37.22,37.15,37.22,48288.0,35.8032,35.8224,35.755,35.8224,48288.0
2024-07-19 10:00:00,37.22,37.29,37.21,37.27,49908.0,35.8224,35.8898,35.8128,35.8705,49908.0
2024-07-19 10:10:00,37.27,37.28,37.2,37.27,50995.0,35.8705,35.8802,35.8032,35.8705,50995.0
2024-07-19 10:20:00,37.27,37.29,37.16,37.18,39914.0,35.8705,35.8898,35.7647,35.7839,39914.0
2024-07-19 10:30:00,37.19,37.28,37.15,37.27,126639.0,35.7935,35.8802,35.755,35.8705,126639.0
2024-07-19 10:40:00,37.27,37.27,37.06,37.09,54559.0,35.8705,35.8705,35.6684,35.6973,54559.0
2024-07-19 10:50:00,37.09,37.13,37.0,37.0,83802.0,35.6973,35.7358,35.6107,35.6107,83802.0
2024-07-19 11:00:00,37.01,37.1,37.0,37.05,57464.0,35.6203,35.7069,35.6107,35.6588,57464.0
2024-07-19 11:10:00,37.05,37.07,36.98,37.07,78198.0,35.6588,35.678,35.5914,35.678,78198.0
2024-07-19 11:20:00,37.07,37.1,36.99,37.0,49297.0,35.678,35.7069,35.601,35.6107,49297.0
2024-07-19 11:30:00,37.0,37.01,36.87,36.94,123300.0,35.6107,35.6203,35.4855,35.5529,123300.0
2024-07-19 11:40:00,36.95,36.99,36.94,36.95,47304.0,35.5625,35.601,35.5529,35.5625,47304.0
2024-07-19 11:50:00,36.95,37.03,36.92,37.03,47375.0,35.5625,35.6395,35.5337,35.6395,47375.0
2024-07-19 12:00:00,37.02,37.07,37.01,37.04,40087.0,35.6299,35.678,35.6203,35.6492,40087.0
2024-07-19 12:10:00,37.04,37.12,37.03,37.09,47899.0,35.6492,35.7262,35.6395,35.6973,47899.0
2024-07-19 12:20:00,37.09,37.1,37.03,37.05,50794.0,35.6973,35.7069,35.6395,35.6588,50794.0
2024-07-19 12:30:00,37.05,37.06,37.01,37.05,41868.0,35.6588,35.6684,35.6203,35.6588,41868.0
2024-07-19 12:40:00,37.05,37.06,37.01,37.02,41374.0,35.6588,35.6684,35.6203,35.6299,41374.0
2024-07-19 12:50:00,37.02,37.09,37.0,37.08,45805.0,35.6299,35.6973,35.6107,35.6877,45805.0
2024-07-19 13:00:00,37.08,37.08,36.99,37.03,39597.0,35.6877,35.6877,35.601,35.6395,39597.0
2024-07-19 13:10:00,37.03,37.09,37.03,37.09,38354.0,35.6395,35.6973,35.6395,35.6973,38354.0
2024-07-19 13:20:00,37.09,37.09,37.04,37.05,38374.0,35.6973,35.6973,35.6492,35.6588,38374.0
2024-07-19 13:30:00,37.05,37.1,37.02,37.09,39070.0,35.6588,35.7069,35.6299,35.6973,39070.0
2024-07-19 13:40:00,37.09,37.13,37.07,37.11,60785.0,35.6973,35.7358,35.678,35.7165,60785.0
2024-07-19 13:50:00,37.1,37.12,37.06,37.1,67492.0,35.7069,35.7262,35.6684,35.7069,67492.0
2024-07-19 14:00:00,37.1,37.13,37.08,37.13,50566.0,35.7069,35.7358,35.6877,35.7358,50566.0
2024-07-19 14:10:00,37.12,37.15,37.1,37.11,62960.0,35.7262,35.755,35.7069,35.7165,62960.0
2024-07-19 14:20:00,37.11,37.14,37.1,37.1,34305.0,35.7165,35.7454,35.7069,35.7069,34305.0
2024-07-19 14:30:00,37.11,37.13,37.08,37.1,50897.0,35.7165,35.7358,35.6877,35.7069,50897.0
2024-07-19 14:40:00,37.11,37.12,37.08,37.09,60683.0,35.7165,35.7262,35.6877,35.6973,60683.0
2024-07-19 14:50:00,37.1,37.15,37.09,37.12,49354.0,35.7069,35.755,35.6973,35.7262,49354.0
2024-07-19 15:00:00,37.12,37.23,37.11,37.23,57371.0,35.7262,35.832,35.7165,35.832,57371.0
2024-07-19 15:10:00,37.23,37.26,37.18,37.2,74665.0,35.832,35.8609,35.7839,35.8032,74665.0
2024-07-19 15:20:00,37.2,37.21,37.17,37.18,72171.0,35.8032,35.8128,35.7743,35.7839,72171.0
2024-07-19 15:30:00,37.18,37.18,37.1,37.12,77632.0,35.7839,35.7839,35.7069,35.7262,77632.0
2024-07-19 15:40:00,37.12,37.14,37.07,37.13,174818.0,35.7262,35.7454,35.678,35.7358,174818.0
2024-07-19 15:50:00,37.12,37.18,37.11,37.15,493089.0,35.7262,35.7839,35.7165,35.755,493089.0
2024-07-22 09:30:00,37.62,37.78,37.42,37.51,141328.0,36.2074,36.3614,36.0149,36.1015,141328.0
2024-07-22 09:40:00,37.52,37.59,37.44,37.58,57240.0,36.1111,36.1785,36.0341,36.1689,57240.0
2024-07-22 09:50:00,37.58,37.68,37.53,37.54,52418.0,36.1689,36.2651,36.1208,36.1304,52418.0
2024-07-22 10:00:00,37.51,37.54,37.44,37.5,58905.0,36.1015,36.1304,36.0341,36.0919,58905.0
2024-07-22 10:10:00,37.51,37.6,37.49,37.53,50744.0,36.1015,36.1881,36.0823,36.1208,50744.0
2024-07-22 10:20:00,37.54,37.68,37.53,37.66,54098.0,36.1304,36.2651,36.1208,36.2459,54098.0
2024-07-22 10:30:00,37.66,37.69,37.61,37.67,55216.0,36.2459,36.2748,36.1978,36.2555,55216.0
2024-07-22 10:40:00,37.66,37.7,37.64,37.65,45085.0,36.2459,36.2844,36.2266,36.2363,45085.0
2024-07-22 10:50:00,37.65,37.75,37.62,37.75,46869.0,36.2363,36.3325,36.2074,36.3325,46869.0
2024-07-22 11:00:00,37.75,37.75,37.66,37.67,48484.0,36.3325,36.3325,36.2459,36.2555,48484.0
2024-07-22 11:10:00,37.67,37.74,37.63,37.69,50460.0,36.2555,36.3229,36.217,36.2748,50460.0
2024-07-22 11:20:00,37.69,37.76,37.67,37.7,52580.0,36.2748,36.3421,36.2555,36.2844,52580.0
2024-07-22 11:30:00,37.7,37.7,37.58,37.67,149700.0,36.2844,36.2844,36.1689,36.2555,149700.0
2024-07-22 11:40:00,37.66,37.69,37.6,37.68,74092.0,36.2459,36.2748,36.1881,36.2651,74092.0
2024-07-22 11:50:00,37.69,37.8,37.68,37.77,57067.0,36.2748,36.3806,36.2651,36.3518,57067.0
2024-07-22 12:00:00,37.77,37.81,37.7,37.79,62208.0,36.3518,36.3903,36.2844,36.371,62208.0
2024-07-22 12:10:00,37.79,37.81,37.71,37.8,44526.0,36.371,36.3903,36.294,36.3806,44526.0
2024-07-22 12:20:00,37.8,37.82,37.78,37.8,30996.0,36.3806,36.3999,36.3614,36.3806,30996.0
2024-07-22 12:30:00,37.8,37.83,37.73,37.83,34806.0,36.3806,36.4095,36.3133,36.4095,34806.0
2024-07-22 12:40:00,37.83,37.86,37.81,37.84,56190.0,36.4095,36.4384,36.3903,36.4191,56190.0
2024-07-22 12:50:00,37.84,37.94,37.82,37.91,65807.0,36.4191,36.5154,36.3999,36.4865,65807.0
2024-07-22 13:00:00,37.91,37.94,37.9,37.91,36603.0,36.4865,36.5154,36.4769,36.4865,36603.0
2024-07-22 13:10:00,37.9,37.97,37.87,37.97,39795.0,36.4769,36.5442,36.448,36.5442,39795.0
2024-07-22 13:20:00,37.97,37.98,37.93,37.97,31754.0,36.5442,36.5539,36.5057,36.5442,31754.0
2024-07-22 13:30:00,37.97,37.99,37.91,37.91,60913.0,36.5442,36.5635,36.4865,36.4865,60913.0
2024-07-22 13:40:00,37.91,37.92,37.85,37.85,34854.0,36.4865,36.4961,36.4288,36.4288,34854.0
2024-07-22 13:50:00,37.86,37.91,37.85,37.91,38338.0,36.4384,36.4865,36.4288,36.4865,38338.0
2024-07-22 14:00:00,37.9,37.92,37.86,37.91,65972.0,36.4769,36.4961,36.4384,36.4865,65972.0
2024-07-22 14:10:00,37.91,37.92,37.85,37.88,45306.0,36.4865,36.4961,36.4288,36.4576,45306.0
2024-07-22 14:20:00,37.87,37.9,37.84,37.84,42022.0,36.448,36.4769,36.4191,36.4191,42022.0
2024-07-22 14:30:00,37.85,37.91,37.85,37.88,46829.0,36.4288,36.4865,36.4288,36.4576,46829.0
2024-07-22 14:40:00,37.88,37.93,37.88,37.93,34888.0,36.4576,36.5057,36.4576,36.5057,34888.0
2024-07-22 14:50:00,37.93,37.95,37.82,37.84,70701.0,36.5057,36.525,36.3999,36.4191,70701.0
2024-07-22 15:00:00,37.84,37.87,37.79,37.87,53295.0,36.4191,36.448,36.371,36.448,53295.0
2024-07-22 15:10:00,37.87,37.91,37.86,37.87,49197.0,36.448,36.4865,36.4384,36.448,49197.0
2024-07-22 15:20:00,37.87,37.95,37.87,37.95,73649.0,36.448,36.525,36.448,36.525,73649.0
2024-07-22 15:30:00,37.94,38.0,37.94,37.98,136223.0,36.5154,36.5731,36.5154,36.5539,136223.0
2024-07-22 15:40:00,37.98,37.99,37.91,37.99,223720.0,36.5539,36.5635,36.4865,36.5635,223720.0
2024-07-22 15:50:00,37.98,38.04,37.96,38.02,526183.0,36.5539,36.6116,36.5346,36.5924,526183.0
2024-07-23 09:30:00,37.78,38.14,37.78,37.91,112141.0,36.3614,36.7079,36.3614,36.4865,112141.0
2024-07-23 09:40:00,37.91,38.0,37.87,38.0,43789.0,36.4865,36.5731,36.448,36.5731,43789.0
2024-07-23 09:50:00,37.99,38.01,37.86,37.98,45060.0,36.5635,36.5827,36.4384,36.5539,45060.0
2024-07-23 10:00:00,37.96,38.1,37.95,38.04,54743.0,36.5346,36.6694,36.525,36.6116,54743.0
2024-07-23 10:10:00,38.04,38.12,38.0,38.07,72200.0,36.6116,36.6886,36.5731,36.6405,72200.0
2024-07-23 10:20:00,38.06,38.11,37.98,38.02,146476.0,36.6309,36.679,36.5539,36.5924,146476.0
2024-07-23 10:30:00,38.02,38.06,37.95,37.95,60985.0,36.5924,36.6309,36.525,36.525,60985.0
2024-07-23 10:40:00,37.95,37.96,37.84,37.84,49054.0,36.525,36.5346,36.4191,36.4191,49054.0
2024-07-23 10:50:00,37.85,37.87,37.78,37.85,74433.0,36.4288,36.448,36.3614,36.4288,74433.0
2024-07-23 11:00:00,37.85,37.89,37.83,37.84,72403.0,36.4288,36.4672,36.4095,36.4191,72403.0
2024-07-23 11:10:00,37.84,37.93,37.83,37.93,68182.0,36.4191,36.5057,36.4095,36.5057,68182.0
2024-07-23 11:20:00,37.94,37.96,37.87,37.9,69828.0,36.5154,36.5346,36.448,36.4769,69828.0
2024-07-23 11:30:00,37.9,37.91,37.8,37.83,63993.0,36.4769,36.4865,36.3806,36.4095,63993.0
2024-07-23 11:40:00,37.83,37.91,37.82,37.88,61915.0,36.4095,36.4865,36.3999,36.4576,61915.0
2024-07-23 11:50:00,37.88,37.92,37.84,37.91,40848.0,36.4576,36.4961,36.4191,36.4865,40848.0
2024-07-23 12:00:00,37.91,37.96,37.91,37.95,42804.0,36.4865,36.5346,36.4865,36.525,42804.0
2024-07-23 12:10:00,37.95,37.98,37.93,37.93,40008.0,36.525,36.5539,36.5057,36.5057,40008.0
2024-07-23 12:20:00,37.94,37.94,37.85,37.91,47390.0,36.5154,36.5154,36.4288,36.4865,47390.0
2024-07-23 12:30:00,37.91,37.91,37.83,37.84,43683.0,36.4865,36.4865,36.4095,36.4191,43683.0
2024-07-23 12:40:00,37.84,37.88,37.79,37.8,43614.0,36.4191,36.4576,36.371,36.3806,43614.0
2024-07-23 12:50:00,37.8,37.82,37.79,37.82,37408.0,36.3806,36.3999,36.371,36.3999,37408.0
2024-07-23 13:00:00,37.82,37.83,37.78,37.79,23600.0,36.3999,36.4095,36.3614,36.371,23600.0
2024-07-23 13:10:00,37.79,37.8,37.73,37.74,30679.0,36.371,36.3806,36.3133,36.3229,30679.0
2024-07-23 13:20:00,37.73,37.82,37.73,37.8,30661.0,36.3133,36.3999,36.3133,36.3806,30661.0
2024-07-23 13:30:00,37.78,37.82,37.76,37.81,97467.0,36.3614,36.3999,36.3421,36.3903,97467.0
2024-07-23 13:40:00,37.81,37.83,37.73,37.83,44835.0,36.3903,36.4095,36.3133,36.4095,44835.0
2024-07-23 13:50:00,37.83,37.87,37.82,37.87,43850.0,36.4095,36.448,36.3999,36.448,43850.0
2024-07-23 14:00:00,37.87,37.91,37.86,37.9,34101.0,36.448,36.4865,36.4384,36.4769,34101.0
2024-07-23 14:10:00,37.91,37.91,37.86,37.9,54091.0,36.4865,36.4865,36.4384,36.4769,54091.0
2024-07-23 14:20:00,37.9,37.9,37.82,37.85,52150.0,36.4769,36.4769,36.3999,36.4288,52150.0
2024-07-23 14:30:00,37.85,37.89,37.85,37.89,45758.0,36.4288,36.4672,36.4288,36.4672,45758.0
2024-07-23 14:40:00,37.88,37.92,37.86,37.91,58399.0,36.4576,36.4961,36.4384,36.4865,58399.0
2024-07-23 14:50:00,37.91,37.92,37.89,37.91,51531.0,36.4865,36.4961,36.4672,36.4865,51531.0
2024-07-23 15:00:00,37.9,37.9,37.84,37.87,50964.0,36.4769,36.4769,36.4191,36.448,50964.0
2024-07-23 15:10:00,37.87,37.89,37.81,37.82,47411.0,36.448,36.4672,36.3903,36.3999,47411.0
2024-07-23 15:20:00,37.81,37.83,37.79,37.8,76647.0,36.3903,36.4095,36.371,36.3806,76647.0
2024-07-23 15:30:00,37.8,37.82,37.76,37.81,182876.0,36.3806,36.3999,36.3421,36.3903,182876.0
2024-07-23 15:40:00,37.81,37.81,37.7,37.76,150026.0,36.3903,36.3903,36.2844,36.3421,150026.0
2024-07-23 15:50:00,37.76,37.79,37.65,37.71,463812.0,36.3421,36.371,36.2363,36.294,463812.0
2024-07-24 09:30:00,37.44,37.93,37.44,37.93,163424.0,36.0341,36.5057,36.0341,36.5057,163424.0
2024-07-24 09:40:00,37.93,38.09,37.9,37.99,107844.0,36.5057,36.6597,36.4769,36.5635,107844.0
2024-07-24 09:50:00,37.99,38.01,37.83,37.91,65313.0,36.5635,36.5827,36.4095,36.4865,65313.0
2024-07-24 10:00:00,37.91,37.92,37.79,37.89,113438.0,36.4865,36.4961,36.371,36.4672,113438.0
2024-07-24 10:10:00,37.88,37.9,37.83,37.86,90425.0,36.4576,36.4769,36.4095,36.4384,90425.0
2024-07-24 10:20:00,37.85,38.1,37.85,38.09,61791.0,36.4288,36.6694,36.4288,36.6597,61791.0
2024-07-24 10:30:00,38.09,38.12,37.9,37.91,70756.0,36.6597,36.6886,36.4769,36.4865,70756.0
2024-07-24 10:40:00,37.91,37.92,37.8,37.84,58199.0,36.4865,36.4961,36.3806,36.4191,58199.0
2024-07-24 10:50:00,37.85,37.87,37.75,37.86,63319.0,36.4288,36.448,36.3325,36.4384,63319.0
2024-07-24 11:00:00,37.85,37.87,37.74,37.79,81199.0,36.4288,36.448,36.3229,36.371,81199.0
2024-07-24 11:10:00,37.8,37.81,37.73,37.76,177525.0,36.3806,36.3903,36.3133,36.3421,177525.0
2024-07-24 11:20:00,37.76,37.8,37.73,37.8,57860.0,36.3421,36.3806,36.3133,36.3806,57860.0
2024-07-24 11:30:00,37.8,37.9,37.79,37.83,53528.0,36.3806,36.4769,36.371,36.4095,53528.0
2024-07-24 11:40:00,37.83,37.85,37.8,37.84,41137.0,36.4095,36.4288,36.3806,36.4191,41137.0
2024-07-24 11:50:00,37.84,37.88,37.8,37.8,48464.0,36.4191,36.4576,36.3806,36.3806,48464.0
2024-07-24 12:00:00,37.8,37.84,37.7,37.73,86514.0,36.3806,36.4191,36.2844,36.3133,86514.0
2024-07-24 12:10:00,37.73,37.89,37.72,37.86,196690.0,36.3133,36.4672,36.3036,36.4384,196690.0
2024-07-24 12:20:00,37.86,37.95,37.85,37.94,57380.0,36.4384,36.525,36.4288,36.5154,57380.0
2024-07-24 12:30:00,37.94,38.01,37.87,37.91,131464.0,36.5154,36.5827,36.448,36.4865,131464.0
2024-07-24 12:40:00,37.91,37.92,37.82,37.85,41514.0,36.4865,36.4961,36.3999,36.4288,41514.0
2024-07-24 12:50:00,37.86,37.86,37.8,37.83,42663.0,36.4384,36.4384,36.3806,36.4095,42663.0
2024-07-24 13:00:00,37.83,37.86,37.79,37.82,49033.0,36.4095,36.4384,36.371,36.3999,49033.0
2024-07-24 13:10:00,37.83,37.89,37.82,37.89,56857.0,36.4095,36.4672,36.3999,36.4672,56857.0
2024-07-24 13:20:00,37.89,37.93,37.87,37.88,41982.0,36.4672,36.5057,36.448,36.4576,41982.0
2024-07-24 13:30:00,37.88,37.98,37.82,37.94,71931.0,36.4576,36.5539,36.3999,36.5154,71931.0
2024-07-24 13:40:00,37.95,37.97,37.92,37.93,58083.0,36.525,36.5442,36.4961,36.5057,58083.0
2024-07-24 13:50:00,37.93,37.95,37.86,37.88,71812.0,36.5057,36.525,36.4384,36.4576,71812.0
2024-07-24 14:00:00,37.88,37.89,37.8,37.83,58701.0,36.4576,36.4672,36.3806,36.4095,58701.0
2024-07-24 14:10:00,37.83,37.84,37.7,37.73,67359.0,36.4095,36.4191,36.2844,36.3133,67359.0
2024-07-24 14:20:00,37.72,37.72,37.65,37.66,54128.0,36.3036,36.3036,36.2363,36.2459,54128.0
2024-07-24 14:30:00,37.66,37.72,37.63,37.72,87734.0,36.2459,36.3036,36.217,36.3036,87734.0
2024-07-24 14:40:00,37.72,37.72,37.66,37.68,108076.0,36.3036,36.3036,36.2459,36.2651,108076.0
2024-07-24 14:50:00,37.68,37.8,37.67,37.79,125177.0,36.2651,36.3806,36.2555,36.371,125177.0
2024-07-24 15:00:00,37.8,37.8,37.71,37.73,51102.0,36.3806,36.3806,36.294,36.3133,51102.0
2024-07-24 15:10:00,37.73,37.77,37.72,37.76,74890.0,36.3133,36.3518,36.3036,36.3421,74890.0
2024-07-24 15:20:00,37.76,37.81,37.75,37.78,114817.0,36.3421,36.3903,36.3325,36.3614,114817.0
2024-07-24 15:30:00,37.77,37.88,37.77,37.84,156939.0,36.3518,36.4576,36.3518,36.4191,156939.0
2024-07-24 15:40:00,37.84,37.88,37.74,37.86,260551.0,36.4191,36.4576,36.3229,36.4384,260551.0
2024-07-24 15:50:00,37.86,37.88,37.79,37.82,749337.0,36.4384,36.4576,36.371,36.3999,749337.0
2024-07-25 09:30:00,37.61,37.79,37.32,37.47,157601.0,36.1978,36.371,35.9187,36.063,157601.0
2024-07-25 09:40:00,37.47,37.62,37.23,37.34,206108.0,36.063,36.2074,35.832,35.9379,206108.0
2024-07-25 09:50:00,37.34,37.39,37.18,37.22,137239.0,35.9379,35.986,35.7839,35.8224,137239.0
2024-07-25 10:00:00,37.22,37.27,37.11,37.16,144552.0,35.8224,35.8705,35.7165,35.7647,144552.0
2024-07-25 10:10:00,37.16,37.3,37.11,37.21,105866.0,35.7647,35.8994,35.7165,35.8128,105866.0
2024-07-25 10:20:00,37.21,37.21,37.09,37.18,85770.0,35.8128,35.8128,35.6973,35.7839,85770.0
2024-07-25 10:30:00,37.18,37.23,37.11,37.15,93440.0,35.7839,35.832,35.7165,35.755,93440.0
2024-07-25 10:40:00,37.14,37.34,37.13,37.34,112943.0,35.7454,35.9379,35.7358,35.9379,112943.0
2024-07-25 10:50:00,37.34,37.45,37.32,37.43,112156.0,35.9379,36.0438,35.9187,36.0245,112156.0
2024-07-25 11:00:00,37.44,37.44,37.26,37.28,61118.0,36.0341,36.0341,35.8609,35.8802,61118.0
2024-07-25 11:10:00,37.29,37.37,37.26,37.29,90933.0,35.8898,35.9668,35.8609,35.8898,90933.0
2024-07-25 11:20:00,37.27,37.3,37.2,37.2,59112.0,35.8705,35.8994,35.8032,35.8032,59112.0
2024-07-25 11:30:00,37.2,37.26,37.16,37.23,132883.0,35.8032,35.8609,35.7647,35.832,132883.0
2024-07-25 11:40:00,37.23,37.25,37.16,37.16,81550.0,35.832,35.8513,35.7647,35.7647,81550.0
2024-07-25 11:50:00,37.16,37.18,37.05,37.09,103558.0,35.7647,35.7839,35.6588,35.6973,103558.0
2024-07-25 12:00:00,37.09,37.19,37.08,37.09,75691.0,35.6973,35.7935,35.6877,35.6973,75691.0
2024-07-25 12:10:00,37.09,37.18,37.07,37.08,103064.0,35.6973,35.7839,35.678,35.6877,103064.0
2024-07-25 12:20:00,37.08,37.13,37.07,37.12,109509.0,35.6877,35.7358,35.678,35.7262,109509.0
2024-07-25 12:30:00,37.11,37.17,37.1,37.14,153268.0,35.7165,35.7743,35.7069,35.7454,153268.0
2024-07-25 12:40:00,37.14,37.15,37.04,37.06,92636.0,35.7454,35.755,35.6492,35.6684,92636.0
2024-07-25 12:50:00,37.05,37.09,37.03,37.05,101326.0,35.6588,35.6973,35.6395,35.6588,101326.0
2024-07-25 13:00:00,37.05,37.1,37.02,37.09,160318.0,35.6588,35.7069,35.6299,35.6973,160318.0
2024-07-25 13:10:00,37.08,37.09,36.87,36.88,96034.0,35.6877,35.6973,35.4855,35.4952,96034.0
2024-07-25 13:20:00,36.88,36.9,36.82,36.86,79957.0,35.4952,35.5144,35.4374,35.4759,79957.0
2024-07-25 13:30:00,36.86,36.87,36.81,36.84,96877.0,35.4759,35.4855,35.4278,35.4567,96877.0
2024-07-25 13:40:00,36.84,36.9,36.82,36.83,55194.0,35.4567,35.5144,35.4374,35.4471,55194.0
2024-07-25 13:50:00,36.83,36.89,36.82,36.89,61794.0,35.4471,35.5048,35.4374,35.5048,61794.0
2024-07-25 14:00:00,36.89,36.91,36.78,36.78,91366.0,35.5048,35.524,35.3989,35.3989,91366.0
2024-07-25 14:10:00,36.79,36.79,36.69,36.72,108033.0,35.4086,35.4086,35.3123,35.3412,108033.0
2024-07-25 14:20:00,36.72,36.72,36.59,36.62,96417.0,35.3412,35.3412,35.2161,35.2449,96417.0
2024-07-25 14:30:00,36.61,36.65,36.57,36.59,81979.0,35.2353,35.2738,35.1968,35.2161,81979.0
2024-07-25 14:40:00,36.59,36.61,36.53,36.53,100396.0,35.2161,35.2353,35.1583,35.1583,100396.0
2024-07-25 14:50:00,36.54,36.56,36.45,36.46,102658.0,35.1679,35.1872,35.0813,35.0909,102658.0
2024-07-25 15:00:00,36.46,36.51,36.44,36.45,93353.0,35.0909,35.1391,35.0717,35.0813,93353.0
2024-07-25 15:10:00,36.45,36.52,36.44,36.5,153781.0,35.0813,35.1487,35.0717,35.1294,153781.0
2024-07-25 15:20:00,36.5,36.58,36.48,36.58,336991.0,35.1294,35.2064,35.1102,35.2064,336991.0
2024-07-25 15:30:00,36.59,36.64,36.53,36.57,234864.0,35.2161,35.2642,35.1583,35.1968,234864.0
2024-07-25 15:40:00,36.56,36.6,36.48,36.5,458867.0,35.1872,35.2257,35.1102,35.1294,458867.0
2024-07-25 15:50:00,36.5,36.51,36.2,36.23,1128457.0,35.1294,35.1391,34.8407,34.8696,1128457.0
2024-07-26 09:30:00,36.54,36.75,36.48,36.53,204598.0,35.1679,35.3701,35.1102,35.1583,204598.0
2024-07-26 09:40:00,36.53,36.56,36.45,36.48,50829.0,35.1583,35.1872,35.0813,35.1102,50829.0
2024-07-26 09:50:00,36.49,36.49,36.34,36.34,79882.0,35.1198,35.1198,34.9755,34.9755,79882.0
2024-07-26 10:00:00,36.34,36.59,36.31,36.39,101908.0,34.9755,35.2161,34.9466,35.0236,101908.0
2024-07-26 10:10:00,36.4,36.44,36.29,36.44,106644.0,35.0332,35.0717,34.9273,35.0717,106644.0
2024-07-26 10:20:00,36.44,36.46,36.33,36.4,186622.0,35.0717,35.0909,34.9658,35.0332,186622.0
2024-07-26 10:30:00,36.4,36.4,36.29,36.33,107674.0,35.0332,35.0332,34.9273,34.9658,107674.0
2024-07-26 10:40:00,36.33,36.35,36.27,36.28,92776.0,34.9658,34.9851,34.9081,34.9177,92776.0
2024-07-26 10:50:00,36.28,36.31,36.19,36.29,351316.0,34.9177,34.9466,34.8311,34.9273,351316.0
2024-07-26 11:00:00,36.3,36.35,36.28,36.29,59095.0,34.937,34.9851,34.9177,34.9273,59095.0
2024-07-26 11:10:00,36.3,36.3,36.24,36.28,58938.0,34.937,34.937,34.8792,34.9177,58938.0
2024-07-26 11:20:00,36.28,36.34,36.27,36.33,51209.0,34.9177,34.9755,34.9081,34.9658,51209.0
2024-07-26 11:30:00,36.33,36.36,36.29,36.3,118213.0,34.9658,34.9947,34.9273,34.937,118213.0
2024-07-26 11:40:00,36.3,36.32,36.27,36.3,93055.0,34.937,34.9562,34.9081,34.937,93055.0
2024-07-26 11:50:00,36.3,36.36,36.25,36.34,253474.0,34.937,34.9947,34.8888,34.9755,253474.0
2024-07-26 12:00:00,36.34,36.55,36.34,36.46,240678.0,34.9755,35.1776,34.9755,35.0909,240678.0
2024-07-26 12:10:00,36.45,36.51,36.43,36.48,112232.0,35.0813,35.1391,35.0621,35.1102,112232.0
2024-07-26 12:20:00,36.48,36.51,36.44,36.46,76507.0,35.1102,35.1391,35.0717,35.0909,76507.0
2024-07-26 12:30:00,36.47,36.57,36.46,36.57,99578.0,35.1006,35.1968,35.0909,35.1968,99578.0
2024-07-26 12:40:00,36.57,36.61,36.5,36.52,94341.0,35.1968,35.2353,35.1294,35.1487,94341.0
2024-07-26 12:50:00,36.52,36.56,36.52,36.55,58481.0,35.1487,35.1872,35.1487,35.1776,58481.0
2024-07-26 13:00:00,36.55,36.58,36.49,36.5,81884.0,35.1776,35.2064,35.1198,35.1294,81884.0
2024-07-26 13:10:00,36.5,36.54,36.48,36.54,81889.0,35.1294,35.1679,35.1102,35.1679,81889.0
2024-07-26 13:20:00,36.55,36.62,36.54,36.6,45537.0,35.1776,35.2449,35.1679,35.2257,45537.0
2024-07-26 13:30:00,36.6,36.61,36.42,36.45,50358.0,35.2257,35.2353,35.0524,35.0813,50358.0
2024-07-26 13:40:00,36.45,36.53,36.43,36.45,40064.0,35.0813,35.1583,35.0621,35.0813,40064.0
2024-07-26 13:50:00,36.45,36.5,36.44,36.47,54580.0,35.0813,35.1294,35.0717,35.1006,54580.0
2024-07-26 14:00:00,36.47,36.47,36.4,36.42,42987.0,35.1006,35.1006,35.0332,35.0524,42987.0
2024-07-26 14:10:00,36.42,36.45,36.41,36.43,54145.0,35.0524,35.0813,35.0428,35.0621,54145.0
2024-07-26 14:20:00,36.43,36.48,36.41,36.42,63548.0,35.0621,35.1102,35.0428,35.0524,63548.0
2024-07-26 14:30:00,36.42,36.47,36.41,36.46,62167.0,35.0524,35.1006,35.0428,35.0909,62167.0
2024-07-26 14:40:00,36.46,36.47,36.38,36.4,71578.0,35.0909,35.1006,35.0139,35.0332,71578.0
2024-07-26 14:50:00,36.4,36.41,36.36,36.37,55944.0,35.0332,35.0428,34.9947,35.0043,55944.0
2024-07-26 15:00:00,36.38,36.39,36.34,36.38,67946.0,35.0139,35.0236,34.9755,35.0139,67946.0
2024-07-26 15:10:00,36.39,36.42,36.36,36.4,83556.0,35.0236,35.0524,34.9947,35.0332,83556.0
2024-07-26 15:20:00,36.4,36.44,36.38,36.39,100409.0,35.0332,35.0717,35.0139,35.0236,100409.0
2024-07-26 15:30:00,36.4,36.4,36.29,36.33,141438.0,35.0332,35.0332,34.9273,34.9658,141438.0
2024-07-26 15:40:00,36.33,36.38,36.29,36.37,310330.0,34.9658,35.0139,34.9273,35.0043,310330.0
2024-07-26 15:50:00,36.38,36.42,36.21,36.33,889618.0,35.0139,35.0524,34.8503,34.9658,889618.0
2024-07-29 09:30:00,36.4,36.43,36.11,36.25,156622.0,35.0332,35.0621,34.7541,34.8888,156622.0
2024-07-29 09:40:00,36.26,36.35,36.15,36.16,87372.0,34.8985,34.9851,34.7926,34.8022,87372.0
2024-07-29 09:50:00,36.16,36.17,36.01,36.04,66939.0,34.8022,34.8118,34.6578,34.6867,66939.0
2024-07-29 10:00:00,36.04,36.22,36.03,36.12,85636.0,34.6867,34.86,34.6771,34.7637,85636.0
2024-07-29 10:10:00,36.11,36.11,35.99,36.06,67553.0,34.7541,34.7541,34.6386,34.706,67553.0
2024-07-29 10:20:00,36.05,36.09,36.0,36.02,66220.0,34.6963,34.7348,34.6482,34.6675,66220.0
2024-07-29 10:30:00,36.02,36.05,35.94,35.97,74843.0,34.6675,34.6963,34.5905,34.6193,74843.0
2024-07-29 10:40:00,35.97,36.01,35.9,35.91,76601.0,34.6193,34.6578,34.552,34.5616,76601.0
2024-07-29 10:50:00,35.91,36.09,35.89,36.03,96235.0,34.5616,34.7348,34.5423,34.6771,96235.0
2024-07-29 11:00:00,36.03,36.03,35.84,35.86,61292.0,34.6771,34.6771,34.4942,34.5135,61292.0
2024-07-29 11:10:00,35.87,35.87,35.82,35.86,105109.0,34.5231,34.5231,34.475,34.5135,105109.0
2024-07-29 11:20:00,35.87,35.88,35.79,35.82,72985.0,34.5231,34.5327,34.4461,34.475,72985.0
2024-07-29 11:30:00,35.82,35.83,35.75,35.82,108706.0,34.475,34.4846,34.4076,34.475,108706.0
2024-07-29 11:40:00,35.82,35.95,35.8,35.95,53679.0,34.475,34.6001,34.4557,34.6001,53679.0
2024-07-29 11:50:00,35.95,35.95,35.89,35.94,54641.0,34.6001,34.6001,34.5423,34.5905,54641.0
2024-07-29 12:00:00,35.94,35.97,35.91,35.95,50263.0,34.5905,34.6193,34.5616,34.6001,50263.0
2024-07-29 12:10:00,35.95,35.98,35.93,35.98,44813.0,34.6001,34.629,34.5808,34.629,44813.0
2024-07-29 12:20:00,35.98,35.99,35.91,35.98,71804.0,34.629,34.6386,34.5616,34.629,71804.0
2024-07-29 12:30:00,35.98,35.99,35.96,35.98,63591.0,34.629,34.6386,34.6097,34.629,63591.0
2024-07-29 12:40:00,35.98,36.02,35.97,36.01,53097.0,34.629,34.6675,34.6193,34.6578,53097.0
2024-07-29 12:50:00,36.01,36.01,35.91,35.91,49570.0,34.6578,34.6578,34.5616,34.5616,49570.0
2024-07-29 13:00:00,35.91,35.95,35.89,35.91,45955.0,34.5616,34.6001,34.5423,34.5616,45955.0
2024-07-29 13:10:00,35.91,35.96,35.89,35.94,68072.0,34.5616,34.6097,34.5423,34.5905,68072.0
2024-07-29 13:20:00,35.94,35.95,35.88,35.91,50876.0,34.5905,34.6001,34.5327,34.5616,50876.0
2024-07-29 13:30:00,35.9,35.99,35.88,35.98,44359.0,34.552,34.6386,34.5327,34.629,44359.0
2024-07-29 13:40:00,35.99,36.0,35.96,35.98,34676.0,34.6386,34.6482,34.6097,34.629,34676.0
2024-07-29 13:50:00,35.98,35.99,35.94,35.97,40227.0,34.629,34.6386,34.5905,34.6193,40227.0
2024-07-29 14:00:00,35.98,36.05,35.94,36.05,83879.0,34.629,34.6963,34.5905,34.6963,83879.0
2024-07-29 14:10:00,36.05,36.08,36.02,36.05,46955.0,34.6963,34.7252,34.6675,34.6963,46955.0
2024-07-29 14:20:00,36.05,36.11,36.04,36.11,62754.0,34.6963,34.7541,34.6867,34.7541,62754.0
2024-07-29 14:30:00,36.11,36.11,36.06,36.08,52974.0,34.7541,34.7541,34.706,34.7252,52974.0
2024-07-29 14:40:00,36.08,36.13,36.07,36.1,44455.0,34.7252,34.7733,34.7156,34.7445,44455.0
2024-07-29 14:50:00,36.11,36.13,36.07,36.13,54972.0,34.7541,34.7733,34.7156,34.7733,54972.0
2024-07-29 15:00:00,36.12,36.19,36.1,36.17,66306.0,34.7637,34.8311,34.7445,34.8118,66306.0
2024-07-29 15:10:00,36.17,36.19,36.14,36.16,67051.0,34.8118,34.8311,34.783,34.8022,67051.0
2024-07-29 15:20:00,36.16,36.18,36.12,36.14,73616.0,34.8022,34.8215,34.7637,34.783,73616.0
2024-07-29 15:30:00,36.13,36.14,36.07,36.11,104670.0,34.7733,34.783,34.7156,34.7541,104670.0
2024-07-29 15:40:00,36.1,36.16,36.1,36.13,128711.0,34.7445,34.8022,34.7445,34.7733,128711.0
2024-07-29 15:50:00,36.13,36.17,36.1,36.12,566133.0,34.7733,34.8118,34.7445,34.7637,566133.0
2024-07-30 09:30:00,36.13,36.3,36.07,36.12,196015.0,34.7733,34.937,34.7156,34.7637,196015.0
2024-07-30 09:40:00,36.11,36.13,36.04,36.07,54496.0,34.7541,34.7733,34.6867,34.7156,54496.0
2024-07-30 09:50:00,36.05,36.19,36.03,36.14,36915.0,34.6963,34.8311,34.6771,34.783,36915.0
2024-07-30 10:00:00,36.13,36.24,36.08,36.16,75749.0,34.7733,34.8792,34.7252,34.8022,75749.0
2024-07-30 10:10:00,36.15,36.18,36.04,36.07,40161.0,34.7926,34.8215,34.6867,34.7156,40161.0
2024-07-30 10:20:00,36.07,36.11,36.02,36.02,65381.0,34.7156,34.7541,34.6675,34.6675,65381.0
2024-07-30 10:30:00,36.02,36.08,35.99,36.08,64803.0,34.6675,34.7252,34.6386,34.7252,64803.0
2024-07-30 10:40:00,36.08,36.08,36.01,36.02,67533.0,34.7252,34.7252,34.6578,34.6675,67533.0
2024-07-30 10:50:00,36.03,36.05,35.96,35.96,56148.0,34.6771,34.6963,34.6097,34.6097,56148.0
2024-07-30 11:00:00,35.97,35.99,35.87,35.97,119006.0,34.6193,34.6386,34.5231,34.6193,119006.0
2024-07-30 11:10:00,35.96,36.07,35.95,36.07,80987.0,34.6097,34.7156,34.6001,34.7156,80987.0
2024-07-30 11:20:00,36.08,36.11,36.05,36.09,63450.0,34.7252,34.7541,34.6963,34.7348,63450.0
2024-07-30 11:30:00,36.09,36.11,36.03,36.04,55485.0,34.7348,34.7541,34.6771,34.6867,55485.0
2024-07-30 11:40:00,36.04,36.05,35.2,35.87,284452.0,34.6867,34.6963,33.8783,34.5231,284452.0
2024-07-30 11:50:00,35.86,35.88,35.83,35.85,39772.0,34.5135,34.5327,34.4846,34.5039,39772.0
2024-07-30 12:00:00,35.85,35.89,35.83,35.88,45726.0,34.5039,34.5423,34.4846,34.5327,45726.0
2024-07-30 12:10:00,35.88,35.89,35.76,35.82,49169.0,34.5327,34.5423,34.4172,34.475,49169.0
2024-07-30 12:20:00,35.81,35.81,35.77,35.8,33422.0,34.4654,34.4654,34.4269,34.4557,33422.0
2024-07-30 12:30:00,35.81,35.82,35.76,35.8,42509.0,34.4654,34.475,34.4172,34.4557,42509.0
2024-07-30 12:40:00,35.8,35.8,35.7,35.73,45291.0,34.4557,34.4557,34.3595,34.3884,45291.0
2024-07-30 12:50:00,35.73,35.73,35.64,35.66,63453.0,34.3884,34.3884,34.3017,34.321,63453.0
2024-07-30 13:00:00,35.66,35.68,35.58,35.68,54919.0,34.321,34.3402,34.244,34.3402,54919.0
2024-07-30 13:10:00,35.68,35.7,35.62,35.68,70355.0,34.3402,34.3595,34.2825,34.3402,70355.0
2024-07-30 13:20:00,35.68,35.69,35.64,35.66,47591.0,34.3402,34.3499,34.3017,34.321,47591.0
2024-07-30 13:30:00,35.66,35.82,35.64,35.82,58198.0,34.321,34.475,34.3017,34.475,58198.0
2024-07-30 13:40:00,35.82,35.82,35.78,35.82,45375.0,34.475,34.475,34.4365,34.475,45375.0
2024-07-30 13:50:00,35.81,35.85,35.79,35.81,46528.0,34.4654,34.5039,34.4461,34.4654,46528.0
2024-07-30 14:00:00,35.82,35.85,35.81,35.82,56895.0,34.475,34.5039,34.4654,34.475,56895.0
2024-07-30 14:10:00,35.82,35.87,35.8,35.87,100625.0,34.475,34.5231,34.4557,34.5231,100625.0
2024-07-30 14:20:00,35.87,35.87,35.73,35.73,104954.0,34.5231,34.5231,34.3884,34.3884,104954.0
2024-07-30 14:30:00,35.73,35.76,35.67,35.76,159829.0,34.3884,34.4172,34.3306,34.4172,159829.0
2024-07-30 14:40:00,35.76,35.79,35.7,35.7,79106.0,34.4172,34.4461,34.3595,34.3595,79106.0
2024-07-30 14:50:00,35.7,35.73,35.68,35.7,77516.0,34.3595,34.3884,34.3402,34.3595,77516.0
2024-07-30 15:00:00,35.7,35.72,35.68,35.69,136941.0,34.3595,34.3787,34.3402,34.3499,136941.0
2024-07-30 15:10:00,35.7,35.7,35.61,35.64,166282.0,34.3595,34.3595,34.2729,34.3017,166282.0
2024-07-30 15:20:00,35.64,35.69,35.6,35.61,134007.0,34.3017,34.3499,34.2632,34.2729,134007.0
2024-07-30 15:30:00,35.61,35.64,35.57,35.59,154150.0,34.2729,34.3017,34.2344,34.2536,154150.0
2024-07-30 15:40:00,35.59,35.7,35.58,35.69,218421.0,34.2536,34.3595,34.244,34.3499,218421.0
2024-07-30 15:50:00,35.69,35.71,35.51,35.53,942058.0,34.3499,34.3691,34.1766,34.1959,942058.0
2024-07-31 09:30:00,35.97,36.25,35.88,36.23,199536.0,34.6193,34.8888,34.5327,34.8696,199536.0
2024-07-31 09:40:00,36.23,36.36,36.0,36.02,114711.0,34.8696,34.9947,34.6482,34.6675,114711.0
2024-07-31 09:50:00,36.01,36.06,35.87,35.9,73876.0,34.6578,34.706,34.5231,34.552,73876.0
2024-07-31 10:00:00,35.9,36.01,35.87,35.95,119290.0,34.552,34.6578,34.5231,34.6001,119290.0
2024-07-31 10:10:00,35.95,36.05,35.91,36.04,110325.0,34.6001,34.6963,34.5616,34.6867,110325.0
2024-07-31 10:20:00,36.03,36.04,35.91,35.94,52242.0,34.6771,34.6867,34.5616,34.5905,52242.0
2024-07-31 10:30:00,35.93,36.01,35.88,35.9,66503.0,34.5808,34.6578,34.5327,34.552,66503.0
2024-07-31 10:40:00,35.9,35.98,35.88,35.95,61767.0,34.552,34.629,34.5327,34.6001,61767.0
2024-07-31 10:50:00,35.94,36.05,35.87,36.04,61225.0,34.5905,34.6963,34.5231,34.6867,61225.0
2024-07-31 11:00:00,36.03,36.17,36.03,36.11,96814.0,34.6771,34.8118,34.6771,34.7541,96814.0
2024-07-31 11:10:00,36.11,36.11,35.98,36.03,61118.0,34.7541,34.7541,34.629,34.6771,61118.0
2024-07-31 11:20:00,36.03,36.05,35.99,36.02,66841.0,34.6771,34.6963,34.6386,34.6675,66841.0
2024-07-31 11:30:00,36.02,36.07,36.0,36.03,51791.0,34.6675,34.7156,34.6482,34.6771,51791.0
2024-07-31 11:40:00,36.03,36.09,36.02,36.07,32894.0,34.6771,34.7348,34.6675,34.7156,32894.0
2024-07-31 11:50:00,36.07,36.08,36.0,36.07,50259.0,34.7156,34.7252,34.6482,34.7156,50259.0
2024-07-31 12:00:00,36.08,36.08,35.95,36.02,65003.0,34.7252,34.7252,34.6001,34.6675,65003.0
2024-07-31 12:10:00,36.02,36.06,36.01,36.04,42620.0,34.6675,34.706,34.6578,34.6867,42620.0
2024-07-31 12:20:00,36.04,36.05,36.02,36.04,32736.0,34.6867,34.6963,34.6675,34.6867,32736.0
2024-07-31 12:30:00,36.04,36.04,35.98,36.02,56099.0,34.6867,34.6867,34.629,34.6675,56099.0
2024-07-31 12:40:00,36.02,36.06,35.98,36.05,31459.0,34.6675,34.706,34.629,34.6963,31459.0
2024-07-31 12:50:00,36.05,36.05,35.99,36.01,30213.0,34.6963,34.6963,34.6386,34.6578,30213.0
2024-07-31 13:00:00,36.01,36.06,35.99,36.01,35259.0,34.6578,34.706,34.6386,34.6578,35259.0
2024-07-31 13:10:00,36.01,36.05,35.99,36.01,30857.0,34.6578,34.6963,34.6386,34.6578,30857.0
2024-07-31 13:20:00,36.01,36.04,35.98,35.99,45612.0,34.6578,34.6867,34.629,34.6386,45612.0
2024-07-31 13:30:00,35.99,35.99,35.8,35.8,76210.0,34.6386,34.6386,34.4557,34.4557,76210.0
2024-07-31 13:40:00,35.8,35.82,35.74,35.77,77276.0,34.4557,34.475,34.398,34.4269,77276.0
2024-07-31 13:50:00,35.77,35.98,35.75,35.93,98247.0,34.4269,34.629,34.4076,34.5808,98247.0
2024-07-31 14:00:00,35.93,35.97,35.86,35.94,135141.0,34.5808,34.6193,34.5135,34.5905,135141.0
2024-07-31 14:10:00,35.94,35.97,35.92,35.95,107866.0,34.5905,34.6193,34.5712,34.6001,107866.0
2024-07-31 14:20:00,35.94,36.03,35.92,35.98,178010.0,34.5905,34.6771,34.5712,34.629,178010.0
2024-07-31 14:30:00,35.98,36.12,35.98,36.03,68203.0,34.629,34.7637,34.629,34.6771,68203.0
2024-07-31 14:40:00,36.04,36.16,36.02,36.15,53670.0,34.6867,34.8022,34.6675,34.7926,53670.0
2024-07-31 14:50:00,36.15,36.19,36.12,36.15,56860.0,34.7926,34.8311,34.7637,34.7926,56860.0
2024-07-31 15:00:00,36.14,36.17,36.08,36.11,61005.0,34.783,34.8118,34.7252,34.7541,61005.0
2024-07-31 15:10:00,36.1,36.18,36.05,36.06,69133.0,34.7445,34.8215,34.6963,34.706,69133.0
2024-07-31 15:20:00,36.05,36.11,35.94,35.98,105312.0,34.6963,34.7541,34.5905,34.629,105312.0
2024-07-31 15:30:00,35.98,36.16,35.97,36.14,117457.0,34.629,34.8022,34.6193,34.783,117457.0
2024-07-31 15:40:00,36.13,36.15,36.02,36.13,169243.0,34.7733,34.7926,34.6675,34.7733,169243.0
2024-07-31 15:50:00,36.13,36.15,35.97,36.09,545823.0,34.7733,34.7926,34.6193,34.7348,545823.0
2024-08-01 09:30:00,35.98,36.28,35.87,36.26,131249.0,34.629,34.9177,34.5231,34.8985,131249.0
2024-08-01 09:40:00,36.26,36.29,36.09,36.17,63572.0,34.8985,34.9273,34.7348,34.8118,63572.0
2024-08-01 09:50:00,36.16,36.18,36.06,36.11,38847.0,34.8022,34.8215,34.706,34.7541,38847.0
2024-08-01 10:00:00,36.09,36.14,36.02,36.12,63749.0,34.7348,34.783,34.6675,34.7637,63749.0
2024-08-01 10:10:00,36.13,36.15,35.92,35.95,45737.0,34.7733,34.7926,34.5712,34.6001,45737.0
2024-08-01 10:20:00,35.95,36.01,35.89,35.93,45116.0,34.6001,34.6578,34.5423,34.5808,45116.0
2024-08-01 10:30:00,35.92,35.98,35.88,35.95,66625.0,34.5712,34.629,34.5327,34.6001,66625.0
2024-08-01 10:40:00,35.95,35.98,35.78,35.79,68322.0,34.6001,34.629,34.4365,34.4461,68322.0
2024-08-01 10:50:00,35.79,35.86,35.77,35.8,59894.0,34.4461,34.5135,34.4269,34.4557,59894.0
2024-08-01 11:00:00,35.8,35.82,35.73,35.76,55237.0,34.4557,34.475,34.3884,34.4172,55237.0
2024-08-01 11:10:00,35.76,35.81,35.74,35.77,54415.0,34.4172,34.4654,34.398,34.4269,54415.0
2024-08-01 11:20:00,35.78,35.84,35.76,35.77,53634.0,34.4365,34.4942,34.4172,34.4269,53634.0
2024-08-01 11:30:00,35.77,35.85,35.74,35.83,63601.0,34.4269,34.5039,34.398,34.4846,63601.0
2024-08-01 11:40:00,35.83,35.85,35.67,35.69,112698.0,34.4846,34.5039,34.3306,34.3499,112698.0
2024-08-01 11:50:00,35.69,35.73,35.6,35.61,67906.0,34.3499,34.3884,34.2632,34.2729,67906.0
2024-08-01 12:00:00,35.6,35.66,35.56,35.63,48053.0,34.2632,34.321,34.2247,34.2921,48053.0
2024-08-01 12:10:00,35.63,35.64,35.54,35.59,69326.0,34.2921,34.3017,34.2055,34.2536,69326.0
2024-08-01 12:20:00,35.58,35.59,35.49,35.52,55460.0,34.244,34.2536,34.1574,34.1862,55460.0
2024-08-01 12:30:00,35.53,35.55,35.45,35.45,31253.0,34.1959,34.2151,34.1189,34.1189,31253.0
2024-08-01 12:40:00,35.45,35.48,35.43,35.46,30148.0,34.1189,34.1477,34.0996,34.1285,30148.0
2024-08-01 12:50:00,35.45,35.52,35.43,35.48,36118.0,34.1189,34.1862,34.0996,34.1477,36118.0
2024-08-01 13:00:00,35.48,35.49,35.37,35.37,43699.0,34.1477,34.1574,34.0419,34.0419,43699.0
2024-08-01 13:10:00,35.37,35.39,35.27,35.27,55889.0,34.0419,34.0611,33.9456,33.9456,55889.0
2024-08-01 13:20:00,35.27,35.34,35.27,35.3,43860.0,33.9456,34.013,33.9456,33.9745,43860.0
2024-08-01 13:30:00,35.3,35.3,35.23,35.23,40122.0,33.9745,33.9745,33.9071,33.9071,40122.0
2024-08-01 13:40:00,35.24,35.28,35.22,35.23,41328.0,33.9168,33.9553,33.8975,33.9071,41328.0
2024-08-01 13:50:00,35.23,35.33,35.22,35.32,40276.0,33.9071,34.0034,33.8975,33.9938,40276.0
2024-08-01 14:00:00,35.33,35.35,35.26,35.26,97546.0,34.0034,34.0226,33.936,33.936,97546.0
2024-08-01 14:10:00,35.26,35.27,35.15,35.16,145446.0,33.936,33.9456,33.8301,33.8398,145446.0
2024-08-01 14:20:00,35.16,35.18,35.01,35.12,165605.0,33.8398,33.859,33.6954,33.8013,165605.0
2024-08-01 14:30:00,35.12,35.13,35.08,35.09,51219.0,33.8013,33.8109,33.7628,33.7724,51219.0
2024-08-01 14:40:00,35.11,35.14,35.04,35.05,53162.0,33.7916,33.8205,33.7243,33.7339,53162.0
2024-08-01 14:50:00,35.05,35.1,35.04,35.05,48338.0,33.7339,33.782,33.7243,33.7339,48338.0
2024-08-01 15:00:00,35.04,35.1,35.03,35.06,61848.0,33.7243,33.782,33.7146,33.7435,61848.0
2024-08-01 15:10:00,35.06,35.11,35.04,35.11,57023.0,33.7435,33.7916,33.7243,33.7916,57023.0
2024-08-01 15:20:00,35.11,35.13,35.03,35.04,114146.0,33.7916,33.8109,33.7146,33.7243,114146.0
2024-08-01 15:30:00,35.05,35.14,34.99,35.13,146571.0,33.7339,33.8205,33.6761,33.8109,146571.0
2024-08-01 15:40:00,35.13,35.22,35.11,35.2,153451.0,33.8109,33.8975,33.7916,33.8783,153451.0
2024-08-01 15:50:00,35.21,35.3,35.11,35.15,582312.0,33.8879,33.9745,33.7916,33.8301,582312.0
2024-08-02 09:30:00,34.41,34.56,33.85,34.05,304929.0,33.1179,33.2623,32.5789,32.7714,304929.0
2024-08-02 09:40:00,34.06,34.31,33.98,34.28,177508.0,32.7811,33.0217,32.7041,32.9928,177508.0
2024-08-02 09:50:00,34.29,34.42,34.18,34.24,90436.0,33.0024,33.1275,32.8966,32.9543,90436.0
2024-08-02 10:00:00,34.23,34.24,33.83,33.89,213785.0,32.9447,32.9543,32.5597,32.6174,213785.0
2024-08-02 10:10:00,33.9,33.92,33.64,33.82,141116.0,32.6271,32.6463,32.3768,32.5501,141116.0
2024-08-02 10:20:00,33.81,33.84,33.69,33.73,82366.0,32.5405,32.5693,32.425,32.4635,82366.0
2024-08-02 10:30:00,33.72,33.8,33.69,33.7,114006.0,32.4538,32.5308,32.425,32.4346,114006.0
2024-08-02 10:40:00,33.7,33.8,33.67,33.71,112398.0,32.4346,32.5308,32.4057,32.4442,112398.0
2024-08-02 10:50:00,33.72,33.74,33.56,33.62,86273.0,32.4538,32.4731,32.2998,32.3576,86273.0
2024-08-02 11:00:00,33.62,33.63,33.56,33.61,75856.0,32.3576,32.3672,32.2998,32.348,75856.0
2024-08-02 11:10:00,33.61,33.68,33.55,33.66,112730.0,32.348,32.4153,32.2902,32.3961,112730.0
2024-08-02 11:20:00,33.66,33.76,33.63,33.73,76684.0,32.3961,32.4923,32.3672,32.4635,76684.0
2024-08-02 11:30:00,33.73,33.75,33.65,33.72,79353.0,32.4635,32.4827,32.3865,32.4538,79353.0
2024-08-02 11:40:00,33.71,33.78,33.66,33.78,102250.0,32.4442,32.5116,32.3961,32.5116,102250.0
2024-08-02 11:50:00,33.78,33.96,33.72,33.88,98581.0,32.5116,32.6848,32.4538,32.6078,98581.0
2024-08-02 12:00:00,33.88,33.95,33.86,33.88,55022.0,32.6078,32.6752,32.5886,32.6078,55022.0
2024-08-02 12:10:00,33.88,33.88,33.77,33.86,63514.0,32.6078,32.6078,32.502,32.5886,63514.0
2024-08-02 12:20:00,33.85,33.94,33.84,33.91,58224.0,32.5789,32.6656,32.5693,32.6367,58224.0
2024-08-02 12:30:00,33.91,33.93,33.85,33.91,65214.0,32.6367,32.6559,32.5789,32.6367,65214.0
2024-08-02 12:40:00,33.91,33.97,33.86,33.88,37363.0,32.6367,32.6944,32.5886,32.6078,37363.0
2024-08-02 12:50:00,33.86,33.87,33.71,33.76,38115.0,32.5886,32.5982,32.4442,32.4923,38115.0
2024-08-02 13:00:00,33.75,33.81,33.72,33.79,52115.0,32.4827,32.5405,32.4538,32.5212,52115.0
2024-08-02 13:10:00,33.79,33.82,33.72,33.79,38515.0,32.5212,32.5501,32.4538,32.5212,38515.0
2024-08-02 13:20:00,33.79,33.79,33.71,33.73,55793.0,32.5212,32.5212,32.4442,32.4635,55793.0
2024-08-02 13:30:00,33.73,33.74,33.67,33.69,70875.0,32.4635,32.4731,32.4057,32.425,70875.0
2024-08-02 13:40:00,33.69,33.71,33.63,33.64,40614.0,32.425,32.4442,32.3672,32.3768,40614.0
2024-08-02 13:50:00,33.64,33.65,33.58,33.65,63551.0,32.3768,32.3865,32.3191,32.3865,63551.0
2024-08-02 14:00:00,33.64,33.66,33.59,33.64,39513.0,32.3768,32.3961,32.3287,32.3768,39513.0
2024-08-02 14:10:00,33.64,33.68,33.62,33.66,44457.0,32.3768,32.4153,32.3576,32.3961,44457.0
2024-08-02 14:20:00,33.66,33.78,33.65,33.77,52897.0,32.3961,32.5116,32.3865,32.502,52897.0
2024-08-02 14:30:00,33.77,33.83,33.7,33.73,43651.0,32.502,32.5597,32.4346,32.4635,43651.0
2024-08-02 14:40:00,33.73,33.77,33.7,33.73,50318.0,32.4635,32.502,32.4346,32.4635,50318.0
2024-08-02 14:50:00,33.73,33.77,33.7,33.71,66370.0,32.4635,32.502,32.4346,32.4442,66370.0
2024-08-02 15:00:00,33.7,33.74,33.64,33.68,81354.0,32.4346,32.4731,32.3768,32.4153,81354.0
2024-08-02 15:10:00,33.68,33.72,33.64,33.7,63996.0,32.4153,32.4538,32.3768,32.4346,63996.0
2024-08-02 15:20:00,33.7,33.78,33.66,33.73,76940.0,32.4346,32.5116,32.3961,32.4635,76940.0
2024-08-02 15:30:00,33.74,33.76,33.69,33.73,273196.0,32.4731,32.4923,32.425,32.4635,273196.0
2024-08-02 15:40:00,33.73,33.81,33.68,33.7,224963.0,32.4635,32.5405,32.4153,32.4346,224963.0
2024-08-02 15:50:00,33.7,33.74,33.6,33.72,559482.0,32.4346,32.4731,32.3383,32.4538,559482.0
2024-08-05 09:30:00,32.58,32.86,32.19,32.47,385502.0,31.3566,31.6261,30.9813,31.2508,385502.0
2024-08-05 09:40:00,32.46,32.56,32.21,32.38,175614.0,31.2411,31.3374,31.0005,31.1641,175614.0
2024-08-05 09:50:00,32.38,32.45,32.16,32.25,148861.0,31.1641,31.2315,30.9524,31.039,148861.0
2024-08-05 10:00:00,32.25,32.64,32.25,32.39,218025.0,31.039,31.4144,31.039,31.1738,218025.0
2024-08-05 10:10:00,32.4,32.48,32.3,32.48,158476.0,31.1834,31.2604,31.0872,31.2604,158476.0
2024-08-05 10:20:00,32.48,32.48,32.23,32.24,134218.0,31.2604,31.2604,31.0198,31.0294,134218.0
2024-08-05 10:30:00,32.24,32.59,32.24,32.52,74131.0,31.0294,31.3663,31.0294,31.2989,74131.0
2024-08-05 10:40:00,32.51,32.52,32.41,32.41,97305.0,31.2893,31.2989,31.193,31.193,97305.0
2024-08-05 10:50:00,32.42,32.64,32.4,32.51,76620.0,31.2026,31.4144,31.1834,31.2893,76620.0
2024-08-05 11:00:00,32.51,32.63,32.45,32.61,56573.0,31.2893,31.4048,31.2315,31.3855,56573.0
2024-08-05 11:10:00,32.6,32.71,32.55,32.69,99153.0,31.3759,31.4818,31.3278,31.4625,99153.0
2024-08-05 11:20:00,32.68,32.78,32.65,32.73,90917.0,31.4529,31.5491,31.424,31.501,90917.0
2024-08-05 11:30:00,32.73,32.98,32.72,32.94,69015.0,31.501,31.7416,31.4914,31.7031,69015.0
2024-08-05 11:40:00,32.92,32.94,32.82,32.83,149030.0,31.6839,31.7031,31.5876,31.5972,149030.0
2024-08-05 11:50:00,32.83,32.89,32.74,32.87,71093.0,31.5972,31.655,31.5106,31.6357,71093.0
2024-08-05 12:00:00,32.87,32.94,32.8,32.9,55853.0,31.6357,31.7031,31.5684,31.6646,55853.0
2024-08-05 12:10:00,32.91,32.96,32.86,32.92,50099.0,31.6742,31.7224,31.6261,31.6839,50099.0
2024-08-05 12:20:00,32.92,32.98,32.89,32.94,73889.0,31.6839,31.7416,31.655,31.7031,73889.0
2024-08-05 12:30:00,32.95,32.95,32.79,32.82,71930.0,31.7127,31.7127,31.5588,31.5876,71930.0
2024-08-05 12:40:00,32.81,32.91,32.81,32.83,72578.0,31.578,31.6742,31.578,31.5972,72578.0
2024-08-05 12:50:00,32.83,32.84,32.74,32.78,54835.0,31.5972,31.6069,31.5106,31.5491,54835.0
2024-08-05 13:00:00,32.77,32.82,32.71,32.8,79958.0,31.5395,31.5876,31.4818,31.5684,79958.0
2024-08-05 13:10:00,32.79,32.87,32.77,32.84,59219.0,31.5588,31.6357,31.5395,31.6069,59219.0
2024-08-05 13:20:00,32.84,32.91,32.82,32.83,58550.0,31.6069,31.6742,31.5876,31.5972,58550.0
2024-08-05 13:30:00,32.83,32.91,32.81,32.88,60232.0,31.5972,31.6742,31.578,31.6454,60232.0
2024-08-05 13:40:00,32.88,32.92,32.8,32.82,49018.0,31.6454,31.6839,31.5684,31.5876,49018.0
2024-08-05 13:50:00,32.82,32.83,32.74,32.79,73645.0,31.5876,31.5972,31.5106,31.5588,73645.0
2024-08-05 14:00:00,32.79,32.79,32.71,32.76,53874.0,31.5588,31.5588,31.4818,31.5299,53874.0
2024-08-05 14:10:00,32.76,32.79,32.71,32.73,79532.0,31.5299,31.5588,31.4818,31.501,79532.0
2024-08-05 14:20:00,32.74,32.82,32.73,32.8,40350.0,31.5106,31.5876,31.501,31.5684,40350.0
2024-08-05 14:30:00,32.8,32.83,32.7,32.7,57665.0,31.5684,31.5972,31.4721,31.4721,57665.0
2024-08-05 14:40:00,32.69,32.72,32.58,32.58,71119.0,31.4625,31.4914,31.3566,31.3566,71119.0
2024-08-05 14:50:00,32.59,32.65,32.53,32.55,76122.0,31.3663,31.424,31.3085,31.3278,76122.0
2024-08-05 15:00:00,32.56,32.64,32.54,32.56,77981.0,31.3374,31.4144,31.3181,31.3374,77981.0
2024-08-05 15:10:00,32.56,32.62,32.55,32.59,80493.0,31.3374,31.3951,31.3278,31.3663,80493.0
2024-08-05 15:20:00,32.59,32.66,32.57,32.65,92028.0,31.3663,31.4336,31.347,31.424,92028.0
2024-08-05 15:30:00,32.65,32.71,32.58,32.62,216189.0,31.424,31.4818,31.3566,31.3951,216189.0
2024-08-05 15:40:00,32.63,32.64,32.46,32.49,244415.0,31.4048,31.4144,31.2411,31.27,244415.0
2024-08-05 15:50:00,32.49,32.76,32.48,32.75,833328.0,31.27,31.5299,31.2604,31.5203,833328.0
2024-08-06 09:30:00,32.85,32.96,32.69,32.8,235740.0,31.6165,31.7224,31.4625,31.5684,235740.0
2024-08-06 09:40:00,32.81,32.84,32.52,32.68,96073.0,31.578,31.6069,31.2989,31.4529,96073.0
2024-08-06 09:50:00,32.68,32.85,32.67,32.7,168063.0,31.4529,31.6165,31.4433,31.4721,168063.0
2024-08-06 10:00:00,32.73,32.82,32.65,32.82,167213.0,31.501,31.5876,31.424,31.5876,167213.0
2024-08-06 10:10:00,32.82,32.83,32.7,32.79,103508.0,31.5876,31.5972,31.4721,31.5588,103508.0
2024-08-06 10:20:00,32.81,32.85,32.75,32.77,100396.0,31.578,31.6165,31.5203,31.5395,100396.0
2024-08-06 10:30:00,32.76,32.83,32.68,32.81,67440.0,31.5299,31.5972,31.4529,31.578,67440.0
2024-08-06 10:40:00,32.83,33.07,32.83,33.05,155253.0,31.5972,31.8282,31.5972,31.809,155253.0
2024-08-06 10:50:00,33.05,33.05,32.93,32.98,86210.0,31.809,31.809,31.6935,31.7416,86210.0
2024-08-06 11:00:00,32.98,33.04,32.95,33.0,46422.0,31.7416,31.7994,31.7127,31.7609,46422.0
2024-08-06 11:10:00,33.0,33.01,32.88,32.89,52668.0,31.7609,31.7705,31.6454,31.655,52668.0
2024-08-06 11:20:00,32.88,32.92,32.71,32.71,80101.0,31.6454,31.6839,31.4818,31.4818,80101.0
2024-08-06 11:30:00,32.71,32.88,32.71,32.83,60399.0,31.4818,31.6454,31.4818,31.5972,60399.0
2024-08-06 11:40:00,32.83,32.91,32.82,32.87,49226.0,31.5972,31.6742,31.5876,31.6357,49226.0
2024-08-06 11:50:00,32.88,32.95,32.86,32.92,66371.0,31.6454,31.7127,31.6261,31.6839,66371.0
2024-08-06 12:00:00,32.93,33.02,32.93,32.98,46805.0,31.6935,31.7801,31.6935,31.7416,46805.0
2024-08-06 12:10:00,32.98,33.02,32.93,32.98,65901.0,31.7416,31.7801,31.6935,31.7416,65901.0
2024-08-06 12:20:00,32.98,33.0,32.91,32.92,34705.0,31.7416,31.7609,31.6742,31.6839,34705.0
2024-08-06 12:30:00,32.93,32.95,32.88,32.95,47856.0,31.6935,31.7127,31.6454,31.7127,47856.0
2024-08-06 12:40:00,32.95,32.96,32.82,32.86,98880.0,31.7127,31.7224,31.5876,31.6261,98880.0
2024-08-06 12:50:00,32.86,32.96,32.85,32.89,242450.0,31.6261,31.7224,31.6165,31.655,242450.0
2024-08-06 13:00:00,32.89,32.94,32.81,32.91,212256.0,31.655,31.7031,31.578,31.6742,212256.0
2024-08-06 13:10:00,32.91,33.01,32.84,33.0,321701.0,31.6742,31.7705,31.6069,31.7609,321701.0
2024-08-06 13:20:00,33.0,33.11,32.99,33.08,63308.0,31.7609,31.8667,31.7512,31.8379,63308.0
2024-08-06 13:30:00,33.08,33.13,33.04,33.12,84564.0,31.8379,31.886,31.7994,31.8764,84564.0
2024-08-06 13:40:00,33.11,33.14,33.08,33.1,40643.0,31.8667,31.8956,31.8379,31.8571,40643.0
2024-08-06 13:50:00,33.09,33.17,33.09,33.13,36051.0,31.8475,31.9245,31.8475,31.886,36051.0
2024-08-06 14:00:00,33.13,33.13,33.03,33.05,66470.0,31.886,31.886,31.7897,31.809,66470.0
2024-08-06 14:10:00,33.05,33.13,33.04,33.13,56277.0,31.809,31.886,31.7994,31.886,56277.0
2024-08-06 14:20:00,33.12,33.17,33.1,33.16,47265.0,31.8764,31.9245,31.8571,31.9149,47265.0
2024-08-06 14:30:00,33.16,33.2,33.16,33.18,83256.0,31.9149,31.9534,31.9149,31.9341,83256.0
2024-08-06 14:40:00,33.17,33.17,33.11,33.16,68625.0,31.9245,31.9245,31.8667,31.9149,68625.0
2024-08-06 14:50:00,33.16,33.17,33.01,33.01,58592.0,31.9149,31.9245,31.7705,31.7705,58592.0
2024-08-06 15:00:00,33.01,33.01,32.8,32.85,73565.0,31.7705,31.7705,31.5684,31.6165,73565.0
2024-08-06 15:10:00,32.85,32.91,32.81,32.84,90843.0,31.6165,31.6742,31.578,31.6069,90843.0
2024-08-06 15:20:00,32.85,32.99,32.83,32.93,108466.0,31.6165,31.7512,31.5972,31.6935,108466.0
2024-08-06 15:30:00,32.94,32.99,32.91,32.95,105123.0,31.7031,31.7512,31.6742,31.7127,105123.0
2024-08-06 15:40:00,32.95,32.97,32.86,32.9,160575.0,31.7127,31.732,31.6261,31.6646,160575.0
2024-08-06 15:50:00,32.9,32.93,32.71,32.71,577979.0,31.6646,31.6935,31.4818,31.4818,577979.0
2024-08-07 09:30:00,32.91,33.01,32.72,32.93,252370.0,31.6742,31.7705,31.4914,31.6935,252370.0
2024-08-07 09:40:00,32.92,33.08,32.91,33.05,98626.0,31.6839,31.8379,31.6742,31.809,98626.0
2024-08-07 09:50:00,33.05,33.07,32.88,33.01,175223.0,31.809,31.8282,31.6454,31.7705,175223.0
2024-08-07 10:00:00,33.01,33.04,32.87,32.95,107616.0,31.7705,31.7994,31.6357,31.7127,107616.0
2024-08-07 10:10:00,32.95,33.03,32.9,32.94,73914.0,31.7127,31.7897,31.6646,31.7031,73914.0
2024-08-07 10:20:00,32.95,33.01,32.78,32.79,182348.0,31.7127,31.7705,31.5491,31.5588,182348.0
2024-08-07 10:30:00,32.79,32.83,32.69,32.69,65287.0,31.5588,31.5972,31.4625,31.4625,65287.0
2024-08-07 10:40:00,32.69,32.95,32.69,32.82,283676.0,31.4625,31.7127,31.4625,31.5876,283676.0
2024-08-07 10:50:00,32.8,32.85,32.72,32.8,50578.0,31.5684,31.6165,31.4914,31.5684,50578.0
2024-08-07 11:00:00,32.81,32.89,32.8,32.88,40742.0,31.578,31.655,31.5684,31.6454,40742.0
2024-08-07 11:10:00,32.88,32.91,32.75,32.77,52357.0,31.6454,31.6742,31.5203,31.5395,52357.0
2024-08-07 11:20:00,32.79,32.84,32.77,32.8,50130.0,31.5588,31.6069,31.5395,31.5684,50130.0
2024-08-07 11:30:00,32.81,32.87,32.76,32.76,63755.0,31.578,31.6357,31.5299,31.5299,63755.0
2024-08-07 11:40:00,32.75,32.75,32.49,32.64,383575.0,31.5203,31.5203,31.27,31.4144,383575.0
2024-08-07 11:50:00,32.64,32.67,32.62,32.65,38554.0,31.4144,31.4433,31.3951,31.424,38554.0
2024-08-07 12:00:00,32.64,32.66,32.57,32.62,60772.0,31.4144,31.4336,31.347,31.3951,60772.0
2024-08-07 12:10:00,32.62,32.68,32.61,32.67,40241.0,31.3951,31.4529,31.3855,31.4433,40241.0
2024-08-07 12:20:00,32.66,32.75,32.65,32.72,38940.0,31.4336,31.5203,31.424,31.4914,38940.0
2024-08-07 12:30:00,32.72,32.75,32.68,32.73,46487.0,31.4914,31.5203,31.4529,31.501,46487.0
2024-08-07 12:40:00,32.73,32.74,32.6,32.61,42720.0,31.501,31.5106,31.3759,31.3855,42720.0
2024-08-07 12:50:00,32.61,32.61,32.52,32.54,55399.0,31.3855,31.3855,31.2989,31.3181,55399.0
2024-08-07 13:00:00,32.54,32.56,32.44,32.45,40928.0,31.3181,31.3374,31.2219,31.2315,40928.0
2024-08-07 13:10:00,32.45,32.47,32.34,32.38,51815.0,31.2315,31.2508,31.1256,31.1641,51815.0
2024-08-07 13:20:00,32.38,32.49,32.37,32.41,61993.0,31.1641,31.27,31.1545,31.193,61993.0
2024-08-07 13:30:00,32.42,32.49,32.41,32.47,141953.0,31.2026,31.27,31.193,31.2508,141953.0
2024-08-07 13:40:00,32.47,32.48,32.28,32.3,84631.0,31.2508,31.2604,31.0679,31.0872,84631.0
2024-08-07 13:50:00,32.3,32.31,32.17,32.19,215829.0,31.0872,31.0968,30.962,30.9813,215829.0
2024-08-07 14:00:00,32.19,32.24,32.12,32.16,244064.0,30.9813,31.0294,30.9139,30.9524,244064.0
2024-08-07 14:10:00,32.16,32.19,32.05,32.09,116925.0,30.9524,30.9813,30.8465,30.885,116925.0
2024-08-07 14:20:00,32.08,32.19,32.08,32.18,73460.0,30.8754,30.9813,30.8754,30.9717,73460.0
2024-08-07 14:30:00,32.17,32.18,32.09,32.1,108676.0,30.962,30.9717,30.885,30.8947,108676.0
2024-08-07 14:40:00,32.09,32.16,32.04,32.1,154240.0,30.885,30.9524,30.8369,30.8947,154240.0
2024-08-07 14:50:00,32.09,32.13,32.03,32.09,81423.0,30.885,30.9235,30.8273,30.885,81423.0
2024-08-07 15:00:00,32.09,32.21,32.07,32.2,85262.0,30.885,31.0005,30.8658,30.9909,85262.0
2024-08-07 15:10:00,32.2,32.23,32.13,32.2,84694.0,30.9909,31.0198,30.9235,30.9909,84694.0
2024-08-07 15:20:00,32.21,32.23,32.1,32.11,145804.0,31.0005,31.0198,30.8947,30.9043,145804.0
2024-08-07 15:30:00,32.11,32.24,32.07,32.2,248473.0,30.9043,31.0294,30.8658,30.9909,248473.0
2024-08-07 15:40:00,32.2,32.21,32.13,32.16,142294.0,30.9909,31.0005,30.9235,30.9524,142294.0
2024-08-07 15:50:00,32.16,32.18,31.95,32.03,646988.0,30.9524,30.9717,30.7503,30.8273,646988.0
2024-08-08 09:30:00,32.29,32.52,32.29,32.47,101279.0,31.0775,31.2989,31.0775,31.2508,101279.0
2024-08-08 09:40:00,32.44,32.49,32.3,32.32,41265.0,31.2219,31.27,31.0872,31.1064,41265.0
2024-08-08 09:50:00,32.33,32.56,32.32,32.51,35065.0,31.116,31.3374,31.1064,31.2893,35065.0
2024-08-08 10:00:00,32.54,32.61,32.51,32.61,69819.0,31.3181,31.3855,31.2893,31.3855,69819.0
2024-08-08 10:10:00,32.6,32.62,32.51,32.62,62357.0,31.3759,31.3951,31.2893,31.3951,62357.0
2024-08-08 10:20:00,32.61,32.7,32.55,32.7,48617.0,31.3855,31.4721,31.3278,31.4721,48617.0
2024-08-08 10:30:00,32.7,32.74,32.67,32.69,42852.0,31.4721,31.5106,31.4433,31.4625,42852.0
2024-08-08 10:40:00,32.69,32.69,32.56,32.66,94767.0,31.4625,31.4625,31.3374,31.4336,94767.0
2024-08-08 10:50:00,32.66,32.68,32.48,32.6,485905.0,31.4336,31.4529,31.2604,31.3759,485905.0
2024-08-08 11:00:00,32.61,32.74,32.6,32.65,188321.0,31.3855,31.5106,31.3759,31.424,188321.0
2024-08-08 11:10:00,32.65,32.67,32.57,32.62,70668.0,31.424,31.4433,31.347,31.3951,70668.0
2024-08-08 11:20:00,32.63,32.71,32.62,32.65,40934.0,31.4048,31.4818,31.3951,31.424,40934.0
2024-08-08 11:30:00,32.66,32.73,32.63,32.71,56169.0,31.4336,31.501,31.4048,31.4818,56169.0
2024-08-08 11:40:00,32.7,32.8,32.68,32.73,53539.0,31.4721,31.5684,31.4529,31.501,53539.0
2024-08-08 11:50:00,32.74,32.8,32.74,32.77,32936.0,31.5106,31.5684,31.5106,31.5395,32936.0
2024-08-08 12:00:00,32.77,32.84,32.76,32.83,58372.0,31.5395,31.6069,31.5299,31.5972,58372.0
2024-08-08 12:10:00,32.83,32.84,32.73,32.73,50021.0,31.5972,31.6069,31.501,31.501,50021.0
2024-08-08 12:20:00,32.73,32.79,32.72,32.73,41416.0,31.501,31.5588,31.4914,31.501,41416.0
2024-08-08 12:30:00,32.72,32.73,32.6,32.64,75397.0,31.4914,31.501,31.3759,31.4144,75397.0
2024-08-08 12:40:00,32.63,32.74,32.62,32.74,52149.0,31.4048,31.5106,31.3951,31.5106,52149.0
2024-08-08 12:50:00,32.75,32.79,32.69,32.71,60297.0,31.5203,31.5588,31.4625,31.4818,60297.0
2024-08-08 13:00:00,32.72,32.76,32.65,32.7,96931.0,31.4914,31.5299,31.424,31.4721,96931.0
2024-08-08 13:10:00,32.7,32.76,32.69,32.76,104517.0,31.4721,31.5299,31.4625,31.5299,104517.0
2024-08-08 13:20:00,32.76,32.78,32.72,32.77,185947.0,31.5299,31.5491,31.4914,31.5395,185947.0
2024-08-08 13:30:00,32.77,32.82,32.75,32.8,79523.0,31.5395,31.5876,31.5203,31.5684,79523.0
2024-08-08 13:40:00,32.81,32.86,32.78,32.84,58945.0,31.578,31.6261,31.5491,31.6069,58945.0
2024-08-08 13:50:00,32.85,32.88,32.81,32.84,51717.0,31.6165,31.6454,31.578,31.6069,51717.0
2024-08-08 14:00:00,32.83,32.91,32.82,32.88,74079.0,31.5972,31.6742,31.5876,31.6454,74079.0
2024-08-08 14:10:00,32.89,32.92,32.86,32.9,55121.0,31.655,31.6839,31.6261,31.6646,55121.0
2024-08-08 14:20:00,32.9,32.95,32.86,32.88,51830.0,31.6646,31.7127,31.6261,31.6454,51830.0
2024-08-08 14:30:00,32.88,32.91,32.87,32.87,43194.0,31.6454,31.6742,31.6357,31.6357,43194.0
2024-08-08 14:40:00,32.86,32.9,32.83,32.89,48160.0,31.6261,31.6646,31.5972,31.655,48160.0
2024-08-08 14:50:00,32.89,32.94,32.89,32.91,41136.0,31.655,31.7031,31.655,31.6742,41136.0
2024-08-08 15:00:00,32.91,32.97,32.86,32.95,63244.0,31.6742,31.732,31.6261,31.7127,63244.0
2024-08-08 15:10:00,32.95,32.98,32.93,32.95,60276.0,31.7127,31.7416,31.6935,31.7127,60276.0
2024-08-08 15:20:00,32.95,33.05,32.94,33.01,224076.0,31.7127,31.809,31.7031,31.7705,224076.0
2024-08-08 15:30:00,33.0,33.01,32.86,32.9,124838.0,31.7609,31.7705,31.6261,31.6646,124838.0
2024-08-08 15:40:00,32.9,33.01,32.89,32.98,192944.0,31.6646,31.7705,31.655,31.7416,192944.0
2024-08-08 15:50:00,32.98,33.09,32.93,33.02,543179.0,31.7416,31.8475,31.6935,31.7801,543179.0
2024-08-09 09:30:00,32.86,33.18,32.86,33.15,109223.0,31.6261,31.9341,31.6261,31.9052,109223.0
2024-08-09 09:40:00,33.16,33.28,33.12,33.17,113203.0,31.9149,32.0304,31.8764,31.9245,113203.0
2024-08-09 09:50:00,33.17,33.29,33.16,33.25,99986.0,31.9245,32.04,31.9149,32.0015,99986.0
2024-08-09 10:00:00,33.24,33.4,33.17,33.29,108327.0,31.9919,32.1458,31.9245,32.04,108327.0
2024-08-09 10:10:00,33.29,33.47,33.28,33.41,99399.0,32.04,32.2132,32.0304,32.1555,99399.0
2024-08-09 10:20:00,33.41,33.44,33.26,33.26,81307.0,32.1555,32.1843,32.0111,32.0111,81307.0
2024-08-09 10:30:00,33.27,33.33,33.23,33.32,100790.0,32.0207,32.0785,31.9822,32.0689,100790.0
2024-08-09 10:40:00,33.33,33.47,33.32,33.44,67670.0,32.0785,32.2132,32.0689,32.1843,67670.0
2024-08-09 10:50:00,33.44,33.58,33.44,33.54,97707.0,32.1843,32.3191,32.1843,32.2806,97707.0
2024-08-09 11:00:00,33.54,33.64,33.53,33.54,81247.0,32.2806,32.3768,32.271,32.2806,81247.0
2024-08-09 11:10:00,33.55,33.62,33.52,33.6,73016.0,32.2902,32.3576,32.2613,32.3383,73016.0
2024-08-09 11:20:00,33.59,33.6,33.48,33.48,74866.0,32.3287,32.3383,32.2228,32.2228,74866.0
2024-08-09 11:30:00,33.48,33.53,33.44,33.48,60598.0,32.2228,32.271,32.1843,32.2228,60598.0
2024-08-09 11:40:00,33.47,33.51,33.42,33.5,66034.0,32.2132,32.2517,32.1651,32.2421,66034.0
2024-08-09 11:50:00,33.5,33.54,33.41,33.42,59022.0,32.2421,32.2806,32.1555,32.1651,59022.0
2024-08-09 12:00:00,33.42,33.47,33.41,33.45,48433.0,32.1651,32.2132,32.1555,32.194,48433.0
2024-08-09 12:10:00,33.45,33.52,33.45,33.51,58604.0,32.194,32.2613,32.194,32.2517,58604.0
2024-08-09 12:20:00,33.51,33.55,33.49,33.53,47721.0,32.2517,32.2902,32.2325,32.271,47721.0
2024-08-09 12:30:00,33.52,33.59,33.52,33.58,71973.0,32.2613,32.3287,32.2613,32.3191,71973.0
2024-08-09 12:40:00,33.58,33.62,33.56,33.61,93902.0,32.3191,32.3576,32.2998,32.348,93902.0
2024-08-09 12:50:00,33.62,33.64,33.59,33.64,68833.0,32.3576,32.3768,32.3287,32.3768,68833.0
2024-08-09 13:00:00,33.64,33.66,33.61,33.64,63040.0,32.3768,32.3961,32.348,32.3768,63040.0
2024-08-09 13:10:00,33.64,33.76,33.63,33.71,60461.0,32.3768,32.4923,32.3672,32.4442,60461.0
2024-08-09 13:20:00,33.71,33.76,33.64,33.76,43497.0,32.4442,32.4923,32.3768,32.4923,43497.0
2024-08-09 13:30:00,33.76,33.78,33.69,33.73,64794.0,32.4923,32.5116,32.425,32.4635,64794.0
2024-08-09 13:40:00,33.73,33.74,33.63,33.68,42975.0,32.4635,32.4731,32.3672,32.4153,42975.0
2024-08-09 13:50:00,33.68,33.71,33.63,33.64,82088.0,32.4153,32.4442,32.3672,32.3768,82088.0
2024-08-09 14:00:00,33.64,33.68,33.6,33.68,56584.0,32.3768,32.4153,32.3383,32.4153,56584.0
2024-08-09 14:10:00,33.68,33.68,33.62,33.68,74208.0,32.4153,32.4153,32.3576,32.4153,74208.0
2024-08-09 14:20:00,33.69,33.72,33.66,33.7,60019.0,32.425,32.4538,32.3961,32.4346,60019.0
2024-08-09 14:30:00,33.7,33.74,33.68,33.73,85263.0,32.4346,32.4731,32.4153,32.4635,85263.0
2024-08-09 14:40:00,33.73,33.83,33.73,33.81,102294.0,32.4635,32.5597,32.4635,32.5405,102294.0
2024-08-09 14:50:00,33.82,33.84,33.75,33.84,103759.0,32.5501,32.5693,32.4827,32.5693,103759.0
2024-08-09 15:00:00,33.84,33.87,33.77,33.84,94306.0,32.5693,32.5982,32.502,32.5693,94306.0
2024-08-09 15:10:00,33.84,33.89,33.81,33.81,95967.0,32.5693,32.6174,32.5405,32.5405,95967.0
2024-08-09 15:20:00,33.81,33.83,33.71,33.83,185735.0,32.5405,32.5597,32.4442,32.5597,185735.0
2024-08-09 15:30:00,33.83,33.87,33.73,33.73,264089.0,32.5597,32.5982,32.4635,32.4635,264089.0
2024-08-09 15:40:00,33.73,33.74,33.66,33.72,207641.0,32.4635,32.4731,32.3961,32.4538,207641.0
2024-08-09 15:50:00,33.71,33.72,33.51,33.54,935753.0,32.4442,32.4538,32.2517,32.2806,935753.0
2024-08-12 09:30:00,33.63,33.85,33.58,33.68,252383.0,32.3672,32.5789,32.3191,32.4153,252383.0
2024-08-12 09:40:00,33.68,33.74,33.6,33.66,52232.0,32.4153,32.4731,32.3383,32.3961,52232.0
2024-08-12 09:50:00,33.67,33.87,33.67,33.86,92622.0,32.4057,32.5982,32.4057,32.5886,92622.0
2024-08-12 10:00:00,33.86,33.97,33.84,33.97,100458.0,32.5886,32.6944,32.5693,32.6944,100458.0
2024-08-12 10:10:00,33.97,33.99,33.89,33.95,78342.0,32.6944,32.7137,32.6174,32.6752,78342.0
2024-08-12 10:20:00,33.95,34.01,33.92,33.94,71672.0,32.6752,32.7329,32.6463,32.6656,71672.0
2024-08-12 10:30:00,33.94,34.06,33.94,34.05,47761.0,32.6656,32.7811,32.6656,32.7714,47761.0
2024-08-12 10:40:00,34.06,34.15,34.03,34.15,97564.0,32.7811,32.8677,32.7522,32.8677,97564.0
2024-08-12 10:50:00,34.14,34.17,34.05,34.13,105480.0,32.8581,32.8869,32.7714,32.8484,105480.0
2024-08-12 11:00:00,34.14,34.16,34.07,34.07,44627.0,32.8581,32.8773,32.7907,32.7907,44627.0
2024-08-12 11:10:00,34.08,34.1,34.01,34.09,54754.0,32.8003,32.8196,32.7329,32.8099,54754.0
2024-08-12 11:20:00,34.09,34.09,33.88,33.9,60729.0,32.8099,32.8099,32.6078,32.6271,60729.0
2024-08-12 11:30:00,33.9,33.94,33.8,33.92,83847.0,32.6271,32.6656,32.5308,32.6463,83847.0
2024-08-12 11:40:00,33.92,33.97,33.9,33.95,84465.0,32.6463,32.6944,32.6271,32.6752,84465.0
2024-08-12 11:50:00,33.95,34.08,33.94,34.05,118148.0,32.6752,32.8003,32.6656,32.7714,118148.0
2024-08-12 12:00:00,34.05,34.1,33.98,33.99,73579.0,32.7714,32.8196,32.7041,32.7137,73579.0
2024-08-12 12:10:00,33.99,34.01,33.9,33.97,67061.0,32.7137,32.7329,32.6271,32.6944,67061.0
2024-08-12 12:20:00,33.98,33.98,33.93,33.95,46722.0,32.7041,32.7041,32.6559,32.6752,46722.0
2024-08-12 12:30:00,33.96,33.99,33.91,33.95,67825.0,32.6848,32.7137,32.6367,32.6752,67825.0
2024-08-12 12:40:00,33.95,33.95,33.88,33.91,41527.0,32.6752,32.6752,32.6078,32.6367,41527.0
2024-08-12 12:50:00,33.91,33.92,33.77,33.77,66085.0,32.6367,32.6463,32.502,32.502,66085.0
2024-08-12 13:00:00,33.77,33.78,33.73,33.78,76326.0,32.502,32.5116,32.4635,32.5116,76326.0
2024-08-12 13:10:00,33.77,33.88,33.76,33.88,58158.0,32.502,32.6078,32.4923,32.6078,58158.0
2024-08-12 13:20:00,33.88,33.92,33.82,33.86,75076.0,32.6078,32.6463,32.5501,32.5886,75076.0
2024-08-12 13:30:00,33.86,33.89,33.82,33.84,47994.0,32.5886,32.6174,32.5501,32.5693,47994.0
2024-08-12 13:40:00,33.84,33.85,33.75,33.76,44167.0,32.5693,32.5789,32.4827,32.4923,44167.0
2024-08-12 13:50:00,33.76,33.77,33.72,33.76,47854.0,32.4923,32.502,32.4538,32.4923,47854.0
2024-08-12 14:00:00,33.76,33.79,33.73,33.74,40705.0,32.4923,32.5212,32.4635,32.4731,40705.0
2024-08-12 14:10:00,33.74,33.82,33.73,33.8,46101.0,32.4731,32.5501,32.4635,32.5308,46101.0
2024-08-12 14:20:00,33.79,33.81,33.74,33.74,82248.0,32.5212,32.5405,32.4731,32.4731,82248.0
2024-08-12 14:30:00,33.74,33.79,33.72,33.79,40763.0,32.4731,32.5212,32.4538,32.5212,40763.0
2024-08-12 14:40:00,33.78,33.78,33.74,33.75,44794.0,32.5116,32.5116,32.4731,32.4827,44794.0
2024-08-12 14:50:00,33.75,33.8,33.74,33.8,86719.0,32.4827,32.5308,32.4731,32.5308,86719.0
2024-08-12 15:00:00,33.79,33.83,33.75,33.77,235788.0,32.5212,32.5597,32.4827,32.502,235788.0
2024-08-12 15:10:00,33.77,33.8,33.7,33.73,138470.0,32.502,32.5308,32.4346,32.4635,138470.0
2024-08-12 15:20:00,33.74,33.79,33.71,33.76,75832.0,32.4731,32.5212,32.4442,32.4923,75832.0
2024-08-12 15:30:00,33.76,33.79,33.75,33.77,89225.0,32.4923,32.5212,32.4827,32.502,89225.0
2024-08-12 15:40:00,33.77,33.78,33.73,33.76,117018.0,32.502,32.5116,32.4635,32.4923,117018.0
2024-08-12 15:50:00,33.75,33.82,33.69,33.8,624548.0,32.4827,32.5501,32.425,32.5308,624548.0
2024-08-13 09:30:00,34.01,34.26,33.97,34.12,90125.0,32.7329,32.9736,32.6944,32.8388,90125.0
2024-08-13 09:40:00,34.12,34.3,34.11,34.26,70302.0,32.8388,33.0121,32.8292,32.9736,70302.0
2024-08-13 09:50:00,34.26,34.41,34.26,34.39,60770.0,32.9736,33.1179,32.9736,33.0987,60770.0
2024-08-13 10:00:00,34.4,34.48,34.3,34.44,236034.0,33.1083,33.1853,33.0121,33.1468,236034.0
2024-08-13 10:10:00,34.44,34.46,34.27,34.35,45140.0,33.1468,33.166,32.9832,33.0602,45140.0
2024-08-13 10:20:00,34.36,34.42,34.31,34.37,47922.0,33.0698,33.1275,33.0217,33.0794,47922.0
2024-08-13 10:30:00,34.38,34.4,34.27,34.37,70988.0,33.089,33.1083,32.9832,33.0794,70988.0
2024-08-13 10:40:00,34.37,34.51,34.36,34.47,59824.0,33.0794,33.2142,33.0698,33.1757,59824.0
2024-08-13 10:50:00,34.48,34.52,34.44,34.5,143453.0,33.1853,33.2238,33.1468,33.2045,143453.0
2024-08-13 11:00:00,34.51,34.53,34.45,34.45,66247.0,33.2142,33.2334,33.1564,33.1564,66247.0
2024-08-13 11:10:00,34.45,34.5,34.43,34.5,51977.0,33.1564,33.2045,33.1372,33.2045,51977.0
2024-08-13 11:20:00,34.5,34.59,34.49,34.57,151408.0,33.2045,33.2912,33.1949,33.2719,151408.0
2024-08-13 11:30:00,34.56,34.6,34.55,34.58,83281.0,33.2623,33.3008,33.2527,33.2815,83281.0
2024-08-13 11:40:00,34.59,34.66,34.58,34.65,70130.0,33.2912,33.3585,33.2815,33.3489,70130.0
2024-08-13 11:50:00,34.65,34.67,34.63,34.65,58433.0,33.3489,33.3682,33.3297,33.3489,58433.0
2024-08-13 12:00:00,34.65,34.69,34.61,34.68,56418.0,33.3489,33.3874,33.3104,33.3778,56418.0
2024-08-13 12:10:00,34.68,34.71,34.65,34.71,56490.0,33.3778,33.4067,33.3489,33.4067,56490.0
2024-08-13 12:20:00,34.7,34.74,34.68,34.69,68348.0,33.397,33.4355,33.3778,33.3874,68348.0
2024-08-13 12:30:00,34.7,34.72,34.67,34.7,56150.0,33.397,33.4163,33.3682,33.397,56150.0
2024-08-13 12:40:00,34.7,34.76,34.69,34.75,41941.0,33.397,33.4548,33.3874,33.4452,41941.0
2024-08-13 12:50:00,34.75,34.76,34.7,34.71,35214.0,33.4452,33.4548,33.397,33.4067,35214.0
2024-08-13 13:00:00,34.71,34.73,34.67,34.7,54394.0,33.4067,33.4259,33.3682,33.397,54394.0
2024-08-13 13:10:00,34.7,34.7,34.67,34.69,47153.0,33.397,33.397,33.3682,33.3874,47153.0
2024-08-13 13:20:00,34.69,34.73,34.68,34.69,186278.0,33.3874,33.4259,33.3778,33.3874,186278.0
2024-08-13 13:30:00,34.69,34.69,34.58,34.58,98309.0,33.3874,33.3874,33.2815,33.2815,98309.0
2024-08-13 13:40:00,34.59,34.59,34.49,34.54,58617.0,33.2912,33.2912,33.1949,33.243,58617.0
2024-08-13 13:50:00,34.53,34.56,34.5,34.55,49873.0,33.2334,33.2623,33.2045,33.2527,49873.0
2024-08-13 14:00:00,34.55,34.6,34.52,34.56,43590.0,33.2527,33.3008,33.2238,33.2623,43590.0
2024-08-13 14:10:00,34.57,34.6,34.53,34.55,49400.0,33.2719,33.3008,33.2334,33.2527,49400.0
2024-08-13 14:20:00,34.55,34.6,34.55,34.59,59923.0,33.2527,33.3008,33.2527,33.2912,59923.0
2024-08-13 14:30:00,34.59,34.62,34.56,34.61,47924.0,33.2912,33.32,33.2623,33.3104,47924.0
2024-08-13 14:40:00,34.61,34.62,34.59,34.61,50413.0,33.3104,33.32,33.2912,33.3104,50413.0
2024-08-13 14:50:00,34.61,34.62,34.59,34.61,58969.0,33.3104,33.32,33.2912,33.3104,58969.0
2024-08-13 15:00:00,34.6,34.62,34.57,34.59,131818.0,33.3008,33.32,33.2719,33.2912,131818.0
2024-08-13 15:10:00,34.59,34.61,34.58,34.59,100044.0,33.2912,33.3104,33.2815,33.2912,100044.0
2024-08-13 15:20:00,34.59,34.66,34.56,34.66,118352.0,33.2912,33.3585,33.2623,33.3585,118352.0
2024-08-13 15:30:00,34.66,34.66,34.58,34.62,133410.0,33.3585,33.3585,33.2815,33.32,133410.0
2024-08-13 15:40:00,34.61,34.74,34.61,34.73,151421.0,33.3104,33.4355,33.3104,33.4259,151421.0
2024-08-13 15:50:00,34.73,34.78,34.64,34.75,815728.0,33.4259,33.474,33.3393,33.4452,815728.0
2024-08-14 09:30:00,34.76,34.9,34.76,34.8,185344.0,33.4548,33.5895,33.4548,33.4933,185344.0
2024-08-14 09:40:00,34.8,34.85,34.73,34.8,64682.0,33.4933,33.5414,33.4259,33.4933,64682.0
2024-08-14 09:50:00,34.81,34.86,34.7,34.72,146068.0,33.5029,33.551,33.397,33.4163,146068.0
2024-08-14 10:00:00,34.73,34.73,34.6,34.63,94795.0,33.4259,33.4259,33.3008,33.3297,94795.0
2024-08-14 10:10:00,34.6,34.72,34.54,34.72,62008.0,33.3008,33.4163,33.243,33.4163,62008.0
2024-08-14 10:20:00,34.73,34.83,34.72,34.82,54748.0,33.4259,33.5222,33.4163,33.5125,54748.0
2024-08-14 10:30:00,34.82,34.82,34.73,34.73,68662.0,33.5125,33.5125,33.4259,33.4259,68662.0
2024-08-14 10:40:00,34.73,34.86,34.73,34.86,56707.0,33.4259,33.551,33.4259,33.551,56707.0
2024-08-14 10:50:00,34.86,34.86,34.73,34.79,60611.0,33.551,33.551,33.4259,33.4837,60611.0
2024-08-14 11:00:00,34.79,34.82,34.78,34.8,39586.0,33.4837,33.5125,33.474,33.4933,39586.0
2024-08-14 11:10:00,34.8,34.84,34.77,34.8,85069.0,33.4933,33.5318,33.4644,33.4933,85069.0
2024-08-14 11:20:00,34.79,34.88,34.77,34.88,184975.0,33.4837,33.5703,33.4644,33.5703,184975.0
2024-08-14 11:30:00,34.89,34.98,34.85,34.98,113654.0,33.5799,33.6665,33.5414,33.6665,113654.0
2024-08-14 11:40:00,34.98,35.02,34.9,34.91,262789.0,33.6665,33.705,33.5895,33.5991,262789.0
2024-08-14 11:50:00,34.91,34.98,34.9,34.98,66621.0,33.5991,33.6665,33.5895,33.6665,66621.0
2024-08-14 12:00:00,34.98,35.0,34.94,34.95,30908.0,33.6665,33.6858,33.628,33.6376,30908.0
2024-08-14 12:10:00,34.95,34.96,34.86,34.87,40453.0,33.6376,33.6473,33.551,33.5606,40453.0
2024-08-14 12:20:00,34.87,34.88,34.72,34.75,47115.0,33.5606,33.5703,33.4163,33.4452,47115.0
2024-08-14 12:30:00,34.75,34.79,34.74,34.77,30784.0,33.4452,33.4837,33.4355,33.4644,30784.0
2024-08-14 12:40:00,34.77,34.79,34.69,34.73,42745.0,33.4644,33.4837,33.3874,33.4259,42745.0
2024-08-14 12:50:00,34.73,34.83,34.72,34.8,32853.0,33.4259,33.5222,33.4163,33.4933,32853.0
2024-08-14 13:00:00,34.79,34.8,34.71,34.76,29836.0,33.4837,33.4933,33.4067,33.4548,29836.0
2024-08-14 13:10:00,34.76,34.81,34.72,34.81,24054.0,33.4548,33.5029,33.4163,33.5029,24054.0
2024-08-14 13:20:00,34.8,34.82,34.72,34.76,25724.0,33.4933,33.5125,33.4163,33.4548,25724.0
2024-08-14 13:30:00,34.76,34.77,34.72,34.75,29568.0,33.4548,33.4644,33.4163,33.4452,29568.0
2024-08-14 13:40:00,34.75,34.77,34.72,34.76,23664.0,33.4452,33.4644,33.4163,33.4548,23664.0
2024-08-14 13:50:00,34.76,34.81,34.72,34.78,38695.0,33.4548,33.5029,33.4163,33.474,38695.0
2024-08-14 14:00:00,34.77,34.8,34.75,34.77,47833.0,33.4644,33.4933,33.4452,33.4644,47833.0
2024-08-14 14:10:00,34.77,34.81,34.77,34.79,42441.0,33.4644,33.5029,33.4644,33.4837,42441.0
2024-08-14 14:20:00,34.79,34.82,34.77,34.79,56600.0,33.4837,33.5125,33.4644,33.4837,56600.0
2024-08-14 14:30:00,34.8,34.82,34.77,34.8,49883.0,33.4933,33.5125,33.4644,33.4933,49883.0
2024-08-14 14:40:00,34.81,34.82,34.78,34.78,49354.0,33.5029,33.5125,33.474,33.474,49354.0
2024-08-14 14:50:00,34.79,34.84,34.78,34.81,62098.0,33.4837,33.5318,33.474,33.5029,62098.0
2024-08-14 15:00:00,34.81,34.82,34.77,34.79,47816.0,33.5029,33.5125,33.4644,33.4837,47816.0
2024-08-14 15:10:00,34.79,34.82,34.77,34.79,81535.0,33.4837,33.5125,33.4644,33.4837,81535.0
2024-08-14 15:20:00,34.79,34.81,34.77,34.79,65864.0,33.4837,33.5029,33.4644,33.4837,65864.0
2024-08-14 15:30:00,34.79,34.8,34.78,34.8,130754.0,33.4837,33.4933,33.474,33.4933,130754.0
2024-08-14 15:40:00,34.8,34.85,34.78,34.8,150207.0,33.4933,33.5414,33.474,33.4933,150207.0
2024-08-14 15:50:00,34.8,34.86,34.74,34.77,549339.0,33.4933,33.551,33.4355,33.4644,549339.0
2024-08-15 09:30:00,35.2,35.38,35.15,35.31,124111.0,33.8783,34.0515,33.8301,33.9841,124111.0
2024-08-15 09:40:00,35.32,35.45,35.25,35.38,72368.0,33.9938,34.1189,33.9264,34.0515,72368.0
2024-08-15 09:50:00,35.37,35.4,35.22,35.27,38591.0,34.0419,34.0707,33.8975,33.9456,38591.0
2024-08-15 10:00:00,35.27,35.37,35.21,35.32,52353.0,33.9456,34.0419,33.8879,33.9938,52353.0
2024-08-15 10:10:00,35.32,35.32,35.25,35.3,49169.0,33.9938,33.9938,33.9264,33.9745,49169.0
2024-08-15 10:20:00,35.31,35.38,35.3,35.34,51723.0,33.9841,34.0515,33.9745,34.013,51723.0
2024-08-15 10:30:00,35.35,35.37,35.31,35.32,56856.0,34.0226,34.0419,33.9841,33.9938,56856.0
2024-08-15 10:40:00,35.32,35.41,35.32,35.37,26748.0,33.9938,34.0804,33.9938,34.0419,26748.0
2024-08-15 10:50:00,35.37,35.39,35.31,35.32,32814.0,34.0419,34.0611,33.9841,33.9938,32814.0
2024-08-15 11:00:00,35.33,35.39,35.3,35.37,43823.0,34.0034,34.0611,33.9745,34.0419,43823.0
2024-08-15 11:10:00,35.38,35.44,35.34,35.37,41996.0,34.0515,34.1092,34.013,34.0419,41996.0
2024-08-15 11:20:00,35.36,35.39,35.3,35.34,59394.0,34.0322,34.0611,33.9745,34.013,59394.0
2024-08-15 11:30:00,35.33,35.38,35.33,35.34,41665.0,34.0034,34.0515,34.0034,34.013,41665.0
2024-08-15 11:40:00,35.34,35.4,35.33,35.39,35747.0,34.013,34.0707,34.0034,34.0611,35747.0
2024-08-15 11:50:00,35.39,35.41,35.38,35.4,30979.0,34.0611,34.0804,34.0515,34.0707,30979.0
2024-08-15 12:00:00,35.39,35.45,35.38,35.43,30386.0,34.0611,34.1189,34.0515,34.0996,30386.0
2024-08-15 12:10:00,35.42,35.52,35.41,35.52,33070.0,34.09,34.1862,34.0804,34.1862,33070.0
2024-08-15 12:20:00,35.52,35.56,35.47,35.47,122461.0,34.1862,34.2247,34.1381,34.1381,122461.0
2024-08-15 12:30:00,35.47,35.48,35.42,35.43,35615.0,34.1381,34.1477,34.09,34.0996,35615.0
2024-08-15 12:40:00,35.43,35.44,35.36,35.38,97469.0,34.0996,34.1092,34.0322,34.0515,97469.0
2024-08-15 12:50:00,35.37,35.48,35.35,35.48,48190.0,34.0419,34.1477,34.0226,34.1477,48190.0
2024-08-15 13:00:00,35.48,35.48,35.42,35.44,63661.0,34.1477,34.1477,34.09,34.1092,63661.0
2024-08-15 13:10:00,35.45,35.5,35.4,35.43,118369.0,34.1189,34.167,34.0707,34.0996,118369.0
2024-08-15 13:20:00,35.43,35.45,35.41,35.43,30691.0,34.0996,34.1189,34.0804,34.0996,30691.0
2024-08-15 13:30:00,35.43,35.45,35.4,35.42,38234.0,34.0996,34.1189,34.0707,34.09,38234.0
2024-08-15 13:40:00,35.42,35.43,35.36,35.38,45354.0,34.09,34.0996,34.0322,34.0515,45354.0
2024-08-15 13:50:00,35.38,35.39,35.33,35.34,94861.0,34.0515,34.0611,34.0034,34.013,94861.0
2024-08-15 14:00:00,35.34,35.35,35.29,35.33,280706.0,34.013,34.0226,33.9649,34.0034,280706.0
2024-08-15 14:10:00,35.33,35.35,35.3,35.34,73579.0,34.0034,34.0226,33.9745,34.013,73579.0
2024-08-15 14:20:00,35.34,35.35,35.29,35.33,59792.0,34.013,34.0226,33.9649,34.0034,59792.0
2024-08-15 14:30:00,35.32,35.35,35.28,35.29,55337.0,33.9938,34.0226,33.9553,33.9649,55337.0
2024-08-15 14:40:00,35.29,35.35,35.29,35.32,58259.0,33.9649,34.0226,33.9649,33.9938,58259.0
2024-08-15 14:50:00,35.32,35.32,35.27,35.3,73242.0,33.9938,33.9938,33.9456,33.9745,73242.0
2024-08-15 15:00:00,35.3,35.33,35.27,35.32,60804.0,33.9745,34.0034,33.9456,33.9938,60804.0
2024-08-15 15:10:00,35.31,35.33,35.29,35.32,64141.0,33.9841,34.0034,33.9649,33.9938,64141.0
2024-08-15 15:20:00,35.32,35.37,35.3,35.36,169033.0,33.9938,34.0419,33.9745,34.0322,169033.0
2024-08-15 15:30:00,35.36,35.47,35.35,35.43,121260.0,34.0322,34.1381,34.0226,34.0996,121260.0
2024-08-15 15:40:00,35.43,35.44,35.38,35.4,125881.0,34.0996,34.1092,34.0515,34.0707,125881.0
2024-08-15 15:50:00,35.4,35.52,35.33,35.52,522178.0,34.0707,34.1862,34.0034,34.1862,522178.0
2024-08-16 09:30:00,35.48,35.63,35.41,35.48,235928.0,34.1477,34.2921,34.0804,34.1477,235928.0
2024-08-16 09:40:00,35.47,35.5,35.4,35.42,44374.0,34.1381,34.167,34.0707,34.09,44374.0
2024-08-16 09:50:00,35.42,35.56,35.42,35.52,54181.0,34.09,34.2247,34.09,34.1862,54181.0
2024-08-16 10:00:00,35.52,35.67,35.52,35.65,66405.0,34.1862,34.3306,34.1862,34.3114,66405.0
2024-08-16 10:10:00,35.65,35.67,35.6,35.66,98451.0,34.3114,34.3306,34.2632,34.321,98451.0
2024-08-16 10:20:00,35.66,35.68,35.59,35.64,36601.0,34.321,34.3402,34.2536,34.3017,36601.0
2024-08-16 10:30:00,35.64,35.67,35.6,35.66,32838.0,34.3017,34.3306,34.2632,34.321,32838.0
2024-08-16 10:40:00,35.66,35.73,35.61,35.63,51766.0,34.321,34.3884,34.2729,34.2921,51766.0
2024-08-16 10:50:00,35.64,35.69,35.62,35.66,34288.0,34.3017,34.3499,34.2825,34.321,34288.0
2024-08-16 11:00:00,35.66,35.67,35.61,35.66,28204.0,34.321,34.3306,34.2729,34.321,28204.0
2024-08-16 11:10:00,35.66,35.67,35.56,35.59,67755.0,34.321,34.3306,34.2247,34.2536,67755.0
2024-08-16 11:20:00,35.58,35.67,35.52,35.65,88358.0,34.244,34.3306,34.1862,34.3114,88358.0
2024-08-16 11:30:00,35.65,35.65,35.61,35.61,25742.0,34.3114,34.3114,34.2729,34.2729,25742.0
2024-08-16 11:40:00,35.62,35.66,35.6,35.65,34273.0,34.2825,34.321,34.2632,34.3114,34273.0
2024-08-16 11:50:00,35.65,35.73,35.65,35.72,35104.0,34.3114,34.3884,34.3114,34.3787,35104.0
2024-08-16 12:00:00,35.72,35.76,35.7,35.76,22443.0,34.3787,34.4172,34.3595,34.4172,22443.0
2024-08-16 12:10:00,35.76,35.81,35.75,35.8,34855.0,34.4172,34.4654,34.4076,34.4557,34855.0
2024-08-16 12:20:00,35.8,35.83,35.77,35.8,65885.0,34.4557,34.4846,34.4269,34.4557,65885.0
2024-08-16 12:30:00,35.8,35.9,35.79,35.89,58098.0,34.4557,34.552,34.4461,34.5423,58098.0
2024-08-16 12:40:00,35.89,35.92,35.87,35.91,93030.0,34.5423,34.5712,34.5231,34.5616,93030.0
2024-08-16 12:50:00,35.91,35.98,35.9,35.9,81902.0,34.5616,34.629,34.552,34.552,81902.0
2024-08-16 13:00:00,35.91,35.93,35.88,35.89,43793.0,34.5616,34.5808,34.5327,34.5423,43793.0
2024-08-16 13:10:00,35.9,35.99,35.89,35.98,52903.0,34.552,34.6386,34.5423,34.629,52903.0
2024-08-16 13:20:00,35.98,35.98,35.89,35.93,48671.0,34.629,34.629,34.5423,34.5808,48671.0
2024-08-16 13:30:00,35.93,35.97,35.92,35.95,48106.0,34.5808,34.6193,34.5712,34.6001,48106.0
2024-08-16 13:40:00,35.94,35.95,35.91,35.94,22560.0,34.5905,34.6001,34.5616,34.5905,22560.0
2024-08-16 13:50:00,35.94,35.94,35.89,35.94,37838.0,34.5905,34.5905,34.5423,34.5905,37838.0
2024-08-16 14:00:00,35.94,35.94,35.88,35.9,43534.0,34.5905,34.5905,34.5327,34.552,43534.0
2024-08-16 14:10:00,35.9,35.91,35.87,35.91,59684.0,34.552,34.5616,34.5231,34.5616,59684.0
2024-08-16 14:20:00,35.9,35.92,35.88,35.92,36506.0,34.552,34.5712,34.5327,34.5712,36506.0
2024-08-16 14:30:00,35.91,35.96,35.9,35.94,38613.0,34.5616,34.6097,34.552,34.5905,38613.0
2024-08-16 14:40:00,35.95,35.96,35.92,35.93,53001.0,34.6001,34.6097,34.5712,34.5808,53001.0
2024-08-16 14:50:00,35.94,35.99,35.93,35.98,53771.0,34.5905,34.6386,34.5808,34.629,53771.0
2024-08-16 15:00:00,35.98,35.99,35.96,35.98,88254.0,34.629,34.6386,34.6097,34.629,88254.0
2024-08-16 15:10:00,35.98,36.03,35.97,36.02,103458.0,34.629,34.6771,34.6193,34.6675,103458.0
2024-08-16 15:20:00,36.02,36.03,35.99,36.01,98423.0,34.6675,34.6771,34.6386,34.6578,98423.0
2024-08-16 15:30:00,36.0,36.02,35.97,36.0,116075.0,34.6482,34.6675,34.6193,34.6482,116075.0
2024-08-16 15:40:00,36.0,36.03,35.96,35.98,221026.0,34.6482,34.6771,34.6097,34.629,221026.0
2024-08-16 15:50:00,35.97,36.01,35.89,35.91,1048846.0,34.6193,34.6578,34.5423,34.5616,1048846.0
2024-08-19 09:30:00,34.59,35.29,34.56,34.58,785020.0,33.2912,33.9649,33.2623,33.2815,785020.0
2024-08-19 09:40:00,34.61,34.85,34.47,34.52,318519.0,33.3104,33.5414,33.1757,33.2238,318519.0
2024-08-19 09:50:00,34.51,34.6,34.31,34.34,283832.0,33.2142,33.3008,33.0217,33.0506,283832.0
2024-08-19 10:00:00,34.35,34.65,34.28,34.64,190678.0,33.0602,33.3489,32.9928,33.3393,190678.0
2024-08-19 10:10:00,34.65,34.65,34.47,34.51,413397.0,33.3489,33.3489,33.1757,33.2142,413397.0
2024-08-19 10:20:00,34.51,34.58,34.5,34.54,143913.0,33.2142,33.2815,33.2045,33.243,143913.0
2024-08-19 10:30:00,34.54,34.62,34.52,34.58,199277.0,33.243,33.32,33.2238,33.2815,199277.0
2024-08-19 10:40:00,34.58,34.83,34.58,34.76,165994.0,33.2815,33.5222,33.2815,33.4548,165994.0
2024-08-19 10:50:00,34.76,34.78,34.66,34.71,100362.0,33.4548,33.474,33.3585,33.4067,100362.0
2024-08-19 11:00:00,34.72,34.73,34.62,34.66,56350.0,33.4163,33.4259,33.32,33.3585,56350.0
2024-08-19 11:10:00,34.66,34.68,34.6,34.64,55538.0,33.3585,33.3778,33.3008,33.3393,55538.0
2024-08-19 11:20:00,34.63,34.65,34.58,34.59,87435.0,33.3297,33.3489,33.2815,33.2912,87435.0
2024-08-19 11:30:00,34.6,34.75,34.58,34.73,65730.0,33.3008,33.4452,33.2815,33.4259,65730.0
2024-08-19 11:40:00,34.74,34.78,34.7,34.73,66609.0,33.4355,33.474,33.397,33.4259,66609.0
2024-08-19 11:50:00,34.73,34.76,34.63,34.64,78128.0,33.4259,33.4548,33.3297,33.3393,78128.0
2024-08-19 12:00:00,34.64,34.65,34.57,34.59,111590.0,33.3393,33.3489,33.2719,33.2912,111590.0
2024-08-19 12:10:00,34.59,34.63,34.58,34.59,66190.0,33.2912,33.3297,33.2815,33.2912,66190.0
2024-08-19 12:20:00,34.59,34.65,34.59,34.62,48050.0,33.2912,33.3489,33.2912,33.32,48050.0
2024-08-19 12:30:00,34.62,34.75,34.58,34.73,79221.0,33.32,33.4452,33.2815,33.4259,79221.0
2024-08-19 12:40:00,34.73,34.75,34.68,34.73,83361.0,33.4259,33.4452,33.3778,33.4259,83361.0
2024-08-19 12:50:00,34.73,34.77,34.68,34.68,63431.0,33.4259,33.4644,33.3778,33.3778,63431.0
2024-08-19 13:00:00,34.69,34.7,34.63,34.68,40275.0,33.3874,33.397,33.3297,33.3778,40275.0
2024-08-19 13:10:00,34.68,34.69,34.63,34.67,35077.0,33.3778,33.3874,33.3297,33.3682,35077.0
2024-08-19 13:20:00,34.67,34.72,34.66,34.7,53424.0,33.3682,33.4163,33.3585,33.397,53424.0
2024-08-19 13:30:00,34.7,34.71,34.67,34.68,60777.0,33.397,33.4067,33.3682,33.3778,60777.0
2024-08-19 13:40:00,34.69,34.74,34.68,34.7,62716.0,33.3874,33.4355,33.3778,33.397,62716.0
2024-08-19 13:50:00,34.7,34.74,34.7,34.72,62496.0,33.397,33.4355,33.397,33.4163,62496.0
2024-08-19 14:00:00,34.72,34.75,34.68,34.7,64972.0,33.4163,33.4452,33.3778,33.397,64972.0
2024-08-19 14:10:00,34.7,34.72,34.61,34.7,189343.0,33.397,33.4163,33.3104,33.397,189343.0
2024-08-19 14:20:00,34.7,34.74,34.65,34.72,105878.0,33.397,33.4355,33.3489,33.4163,105878.0
2024-08-19 14:30:00,34.73,34.74,34.68,34.71,62388.0,33.4259,33.4355,33.3778,33.4067,62388.0
2024-08-19 14:40:00,34.72,34.77,34.71,34.73,68283.0,33.4163,33.4644,33.4067,33.4259,68283.0
2024-08-19 14:50:00,34.73,34.73,34.68,34.69,80661.0,33.4259,33.4259,33.3778,33.3874,80661.0
2024-08-19 15:00:00,34.69,34.73,34.67,34.7,99880.0,33.3874,33.4259,33.3682,33.397,99880.0
2024-08-19 15:10:00,34.7,34.72,34.67,34.7,102577.0,33.397,33.4163,33.3682,33.397,102577.0
2024-08-19 15:20:00,34.69,34.73,34.67,34.68,132401.0,33.3874,33.4259,33.3682,33.3778,132401.0
2024-08-19 15:30:00,34.68,34.7,34.59,34.61,294533.0,33.3778,33.397,33.2912,33.3104,294533.0
2024-08-19 15:40:00,34.61,34.67,34.6,34.62,456465.0,33.3104,33.3682,33.3008,33.32,456465.0
2024-08-19 15:50:00,34.63,34.66,34.49,34.61,1172546.0,33.3297,33.3585,33.1949,33.3104,1172546.0
2024-08-20 09:30:00,34.6,34.83,34.59,34.77,148705.0,33.3008,33.5222,33.2912,33.4644,148705.0
2024-08-20 09:40:00,34.77,34.97,34.76,34.97,103374.0,33.4644,33.6569,33.4548,33.6569,103374.0
2024-08-20 09:50:00,34.96,35.04,34.93,34.97,77451.0,33.6473,33.7243,33.6184,33.6569,77451.0
2024-08-20 10:00:00,34.98,35.05,34.95,35.01,63658.0,33.6665,33.7339,33.6376,33.6954,63658.0
2024-08-20 10:10:00,35.0,35.01,34.91,34.91,62224.0,33.6858,33.6954,33.5991,33.5991,62224.0
2024-08-20 10:20:00,34.91,35.0,34.81,34.82,79427.0,33.5991,33.6858,33.5029,33.5125,79427.0
2024-08-20 10:30:00,34.82,34.88,34.75,34.76,97860.0,33.5125,33.5703,33.4452,33.4548,97860.0
2024-08-20 10:40:00,34.76,34.88,34.76,34.82,121731.0,33.4548,33.5703,33.4548,33.5125,121731.0
2024-08-20 10:50:00,34.81,34.82,34.71,34.77,53843.0,33.5029,33.5125,33.4067,33.4644,53843.0
2024-08-20 11:00:00,34.76,34.77,34.7,34.71,101540.0,33.4548,33.4644,33.397,33.4067,101540.0
2024-08-20 11:10:00,34.72,34.74,34.67,34.71,69582.0,33.4163,33.4355,33.3682,33.4067,69582.0
2024-08-20 11:20:00,34.72,34.75,34.65,34.68,73903.0,33.4163,33.4452,33.3489,33.3778,73903.0
2024-08-20 11:30:00,34.69,34.73,34.64,34.73,90454.0,33.3874,33.4259,33.3393,33.4259,90454.0
2024-08-20 11:40:00,34.73,34.73,34.68,34.72,91700.0,33.4259,33.4259,33.3778,33.4163,91700.0
2024-08-20 11:50:00,34.73,34.8,34.7,34.76,62228.0,33.4259,33.4933,33.397,33.4548,62228.0
2024-08-20 12:00:00,34.75,34.76,34.66,34.7,90446.0,33.4452,33.4548,33.3585,33.397,90446.0
2024-08-20 12:10:00,34.7,34.73,34.64,34.7,149751.0,33.397,33.4259,33.3393,33.397,149751.0
2024-08-20 12:20:00,34.69,34.72,34.65,34.72,65251.0,33.3874,33.4163,33.3489,33.4163,65251.0
2024-08-20 12:30:00,34.72,34.74,34.7,34.72,56289.0,33.4163,33.4355,33.397,33.4163,56289.0
2024-08-20 12:40:00,34.73,34.74,34.68,34.73,75674.0,33.4259,33.4355,33.3778,33.4259,75674.0
2024-08-20 12:50:00,34.73,34.77,34.7,34.75,103928.0,33.4259,33.4644,33.397,33.4452,103928.0
2024-08-20 13:00:00,34.75,34.78,34.72,34.76,99126.0,33.4452,33.474,33.4163,33.4548,99126.0
2024-08-20 13:10:00,34.77,34.8,34.73,34.79,70884.0,33.4644,33.4933,33.4259,33.4837,70884.0
2024-08-20 13:20:00,34.79,34.81,34.75,34.79,56636.0,33.4837,33.5029,33.4452,33.4837,56636.0
2024-08-20 13:30:00,34.8,34.81,34.76,34.77,58033.0,33.4933,33.5029,33.4548,33.4644,58033.0
2024-08-20 13:40:00,34.79,34.8,34.76,34.79,58794.0,33.4837,33.4933,33.4548,33.4837,58794.0
2024-08-20 13:50:00,34.79,34.83,34.78,34.78,68722.0,33.4837,33.5222,33.474,33.474,68722.0
2024-08-20 14:00:00,34.77,34.85,34.77,34.84,52757.0,33.4644,33.5414,33.4644,33.5318,52757.0
2024-08-20 14:10:00,34.84,34.91,34.84,34.89,64975.0,33.5318,33.5991,33.5318,33.5799,64975.0
2024-08-20 14:20:00,34.9,34.92,34.89,34.89,54095.0,33.5895,33.6088,33.5799,33.5799,54095.0
2024-08-20 14:30:00,34.9,35.03,34.89,35.01,65791.0,33.5895,33.7146,33.5799,33.6954,65791.0
2024-08-20 14:40:00,35.01,35.01,34.96,34.98,54616.0,33.6954,33.6954,33.6473,33.6665,54616.0
2024-08-20 14:50:00,34.98,35.01,34.93,34.94,74021.0,33.6665,33.6954,33.6184,33.628,74021.0
2024-08-20 15:00:00,34.94,34.97,34.92,34.94,69326.0,33.628,33.6569,33.6088,33.628,69326.0
2024-08-20 15:10:00,34.94,34.95,34.9,34.95,91494.0,33.628,33.6376,33.5895,33.6376,91494.0
2024-08-20 15:20:00,34.95,34.97,34.91,34.95,103378.0,33.6376,33.6569,33.5991,33.6376,103378.0
2024-08-20 15:30:00,34.95,34.96,34.86,34.87,144570.0,33.6376,33.6473,33.551,33.5606,144570.0
2024-08-20 15:40:00,34.87,34.96,34.86,34.94,150022.0,33.5606,33.6473,33.551,33.628,150022.0
2024-08-20 15:50:00,34.94,34.96,34.78,34.79,764177.0,33.628,33.6473,33.474,33.4837,764177.0
2024-08-21 09:30:00,35.0,35.21,34.92,35.04,204020.0,33.6858,33.8879,33.6088,33.7243,204020.0
2024-08-21 09:40:00,35.05,35.05,34.86,34.86,44648.0,33.7339,33.7339,33.551,33.551,44648.0
2024-08-21 09:50:00,34.87,34.94,34.81,34.87,54719.0,33.5606,33.628,33.5029,33.5606,54719.0
2024-08-21 10:00:00,34.87,35.02,34.86,34.98,74510.0,33.5606,33.705,33.551,33.6665,74510.0
2024-08-21 10:10:00,34.98,35.03,34.89,34.93,57438.0,33.6665,33.7146,33.5799,33.6184,57438.0
2024-08-21 10:20:00,34.93,34.96,34.91,34.95,36437.0,33.6184,33.6473,33.5991,33.6376,36437.0
2024-08-21 10:30:00,34.95,35.06,34.92,34.98,51504.0,33.6376,33.7435,33.6088,33.6665,51504.0
2024-08-21 10:40:00,35.0,35.12,35.0,35.04,40193.0,33.6858,33.8013,33.6858,33.7243,40193.0
2024-08-21 10:50:00,35.04,35.04,34.92,34.95,41610.0,33.7243,33.7243,33.6088,33.6376,41610.0
2024-08-21 11:00:00,34.95,35.02,34.88,34.99,48346.0,33.6376,33.705,33.5703,33.6761,48346.0
2024-08-21 11:10:00,35.0,35.07,34.99,35.05,36386.0,33.6858,33.7531,33.6761,33.7339,36386.0
2024-08-21 11:20:00,35.05,35.06,35.0,35.02,37249.0,33.7339,33.7435,33.6858,33.705,37249.0
2024-08-21 11:30:00,35.01,35.09,35.01,35.04,38106.0,33.6954,33.7724,33.6954,33.7243,38106.0
2024-08-21 11:40:00,35.03,35.13,35.03,35.09,41261.0,33.7146,33.8109,33.7146,33.7724,41261.0
2024-08-21 11:50:00,35.09,35.14,35.09,35.11,54662.0,33.7724,33.8205,33.7724,33.7916,54662.0
2024-08-21 12:00:00,35.1,35.1,35.0,35.08,81328.0,33.782,33.782,33.6858,33.7628,81328.0
2024-08-21 12:10:00,35.08,35.14,35.07,35.13,44549.0,33.7628,33.8205,33.7531,33.8109,44549.0
2024-08-21 12:20:00,35.14,35.17,35.12,35.13,36239.0,33.8205,33.8494,33.8013,33.8109,36239.0
2024-08-21 12:30:00,35.12,35.15,35.11,35.14,53544.0,33.8013,33.8301,33.7916,33.8205,53544.0
2024-08-21 12:40:00,35.14,35.2,35.13,35.14,77574.0,33.8205,33.8783,33.8109,33.8205,77574.0
2024-08-21 12:50:00,35.15,35.2,35.13,35.2,93290.0,33.8301,33.8783,33.8109,33.8783,93290.0
2024-08-21 13:00:00,35.2,35.24,35.18,35.22,41469.0,33.8783,33.9168,33.859,33.8975,41469.0
2024-08-21 13:10:00,35.22,35.32,35.21,35.29,91207.0,33.8975,33.9938,33.8879,33.9649,91207.0
2024-08-21 13:20:00,35.28,35.28,35.22,35.23,40298.0,33.9553,33.9553,33.8975,33.9071,40298.0
2024-08-21 13:30:00,35.22,35.24,35.19,35.23,39332.0,33.8975,33.9168,33.8686,33.9071,39332.0
2024-08-21 13:40:00,35.23,35.25,35.18,35.25,39397.0,33.9071,33.9264,33.859,33.9264,39397.0
2024-08-21 13:50:00,35.25,35.27,35.21,35.22,35870.0,33.9264,33.9456,33.8879,33.8975,35870.0
2024-08-21 14:00:00,35.22,35.27,35.15,35.2,57471.0,33.8975,33.9456,33.8301,33.8783,57471.0
2024-08-21 14:10:00,35.2,35.22,35.17,35.22,54446.0,33.8783,33.8975,33.8494,33.8975,54446.0
2024-08-21 14:20:00,35.22,35.24,35.18,35.23,41487.0,33.8975,33.9168,33.859,33.9071,41487.0
2024-08-21 14:30:00,35.23,35.25,35.18,35.2,61308.0,33.9071,33.9264,33.859,33.8783,61308.0
2024-08-21 14:40:00,35.2,35.24,35.2,35.23,53121.0,33.8783,33.9168,33.8783,33.9071,53121.0
2024-08-21 14:50:00,35.23,35.25,35.21,35.23,54504.0,33.9071,33.9264,33.8879,33.9071,54504.0
2024-08-21 15:00:00,35.22,35.24,35.15,35.16,93568.0,33.8975,33.9168,33.8301,33.8398,93568.0
2024-08-21 15:10:00,35.16,35.19,35.15,35.16,88785.0,33.8398,33.8686,33.8301,33.8398,88785.0
2024-08-21 15:20:00,35.16,35.29,35.14,35.28,109141.0,33.8398,33.9649,33.8205,33.9553,109141.0
2024-08-21 15:30:00,35.27,35.28,35.22,35.25,120189.0,33.9456,33.9553,33.8975,33.9264,120189.0
2024-08-21 15:40:00,35.26,35.26,35.2,35.23,145161.0,33.936,33.936,33.8783,33.9071,145161.0
2024-08-21 15:50:00,35.23,35.33,35.22,35.27,481661.0,33.9071,34.0034,33.8975,33.9456,481661.0
2024-08-22 09:30:00,35.31,35.46,35.1,35.46,115670.0,33.9841,34.1285,33.782,34.1285,115670.0
2024-08-22 09:40:00,35.47,35.66,35.43,35.65,99242.0,34.1381,34.321,34.0996,34.3114,99242.0
2024-08-22 09:50:00,35.66,35.68,35.56,35.64,71128.0,34.321,34.3402,34.2247,34.3017,71128.0
2024-08-22 10:00:00,35.64,35.67,35.39,35.4,92231.0,34.3017,34.3306,34.0611,34.0707,92231.0
2024-08-22 10:10:00,35.4,35.51,35.4,35.48,55018.0,34.0707,34.1766,34.0707,34.1477,55018.0
2024-08-22 10:20:00,35.48,35.54,35.43,35.45,80888.0,34.1477,34.2055,34.0996,34.1189,80888.0
2024-08-22 10:30:00,35.45,35.55,35.41,35.5,54144.0,34.1189,34.2151,34.0804,34.167,54144.0
2024-08-22 10:40:00,35.5,35.54,35.46,35.52,57491.0,34.167,34.2055,34.1285,34.1862,57491.0
2024-08-22 10:50:00,35.52,35.6,35.52,35.58,104682.0,34.1862,34.2632,34.1862,34.244,104682.0
2024-08-22 11:00:00,35.58,35.58,35.36,35.37,57186.0,34.244,34.244,34.0322,34.0419,57186.0
2024-08-22 11:10:00,35.36,35.4,35.28,35.29,58493.0,34.0322,34.0707,33.9553,33.9649,58493.0
2024-08-22 11:20:00,35.29,35.33,35.25,35.32,73218.0,33.9649,34.0034,33.9264,33.9938,73218.0
2024-08-22 11:30:00,35.33,35.34,35.23,35.24,69651.0,34.0034,34.013,33.9071,33.9168,69651.0
2024-08-22 11:40:00,35.24,35.31,35.24,35.27,60175.0,33.9168,33.9841,33.9168,33.9456,60175.0
2024-08-22 11:50:00,35.27,35.31,35.23,35.3,52668.0,33.9456,33.9841,33.9071,33.9745,52668.0
2024-08-22 12:00:00,35.29,35.33,35.27,35.33,36719.0,33.9649,34.0034,33.9456,34.0034,36719.0
2024-08-22 12:10:00,35.33,35.35,35.3,35.33,31783.0,34.0034,34.0226,33.9745,34.0034,31783.0
2024-08-22 12:20:00,35.33,35.42,35.33,35.41,32639.0,34.0034,34.09,34.0034,34.0804,32639.0
2024-08-22 12:30:00,35.4,35.42,35.38,35.4,27394.0,34.0707,34.09,34.0515,34.0707,27394.0
2024-08-22 12:40:00,35.4,35.42,35.38,35.39,33527.0,34.0707,34.09,34.0515,34.0611,33527.0
2024-08-22 12:50:00,35.39,35.39,35.28,35.3,26047.0,34.0611,34.0611,33.9553,33.9745,26047.0
2024-08-22 13:00:00,35.31,35.31,35.26,35.3,35062.0,33.9841,33.9841,33.936,33.9745,35062.0
2024-08-22 13:10:00,35.3,35.37,35.29,35.32,34837.0,33.9745,34.0419,33.9649,33.9938,34837.0
2024-08-22 13:20:00,35.32,35.33,35.27,35.27,37929.0,33.9938,34.0034,33.9456,33.9456,37929.0
2024-08-22 13:30:00,35.27,35.29,35.2,35.26,59785.0,33.9456,33.9649,33.8783,33.936,59785.0
2024-08-22 13:40:00,35.25,35.26,35.21,35.23,70054.0,33.9264,33.936,33.8879,33.9071,70054.0
2024-08-22 13:50:00,35.23,35.24,35.16,35.18,57754.0,33.9071,33.9168,33.8398,33.859,57754.0
2024-08-22 14:00:00,35.18,35.22,35.15,35.2,37229.0,33.859,33.8975,33.8301,33.8783,37229.0
2024-08-22 14:10:00,35.22,35.3,35.16,35.3,106819.0,33.8975,33.9745,33.8398,33.9745,106819.0
2024-08-22 14:20:00,35.3,35.31,35.23,35.27,30881.0,33.9745,33.9841,33.9071,33.9456,30881.0
2024-08-22 14:30:00,35.26,35.27,35.22,35.27,31112.0,33.936,33.9456,33.8975,33.9456,31112.0
2024-08-22 14:40:00,35.26,35.3,35.25,35.27,36009.0,33.936,33.9745,33.9264,33.9456,36009.0
2024-08-22 14:50:00,35.27,35.29,35.23,35.25,50088.0,33.9456,33.9649,33.9071,33.9264,50088.0
2024-08-22 15:00:00,35.25,35.33,35.24,35.27,66357.0,33.9264,34.0034,33.9168,33.9456,66357.0
2024-08-22 15:10:00,35.27,35.29,35.24,35.26,91013.0,33.9456,33.9649,33.9168,33.936,91013.0
2024-08-22 15:20:00,35.26,35.26,35.12,35.19,178764.0,33.936,33.936,33.8013,33.8686,178764.0
2024-08-22 15:30:00,35.19,35.19,35.02,35.03,192985.0,33.8686,33.8686,33.705,33.7146,192985.0
2024-08-22 15:40:00,35.03,35.12,35.0,35.09,140186.0,33.7146,33.8013,33.6858,33.7724,140186.0
2024-08-22 15:50:00,35.09,35.12,35.04,35.09,456708.0,33.7724,33.8013,33.7243,33.7724,456708.0
2024-08-23 09:30:00,35.33,35.68,35.32,35.55,100498.0,34.0034,34.3402,33.9938,34.2151,100498.0
2024-08-23 09:40:00,35.55,35.61,35.52,35.53,51328.0,34.2151,34.2729,34.1862,34.1959,51328.0
2024-08-23 09:50:00,35.53,35.53,35.39,35.43,124729.0,34.1959,34.1959,34.0611,34.0996,124729.0
2024-08-23 10:00:00,35.44,35.66,35.43,35.65,112430.0,34.1092,34.321,34.0996,34.3114,112430.0
2024-08-23 10:10:00,35.65,35.83,35.63,35.67,89036.0,34.3114,34.4846,34.2921,34.3306,89036.0
2024-08-23 10:20:00,35.67,35.83,35.67,35.79,50631.0,34.3306,34.4846,34.3306,34.4461,50631.0
2024-08-23 10:30:00,35.8,35.82,35.73,35.78,45083.0,34.4557,34.475,34.3884,34.4365,45083.0
2024-08-23 10:40:00,35.79,35.85,35.69,35.75,81342.0,34.4461,34.5039,34.3499,34.4076,81342.0
2024-08-23 10:50:00,35.75,35.84,35.71,35.81,81386.0,34.4076,34.4942,34.3691,34.4654,81386.0
2024-08-23 11:00:00,35.81,35.94,35.78,35.93,45755.0,34.4654,34.5905,34.4365,34.5808,45755.0
2024-08-23 11:10:00,35.94,36.02,35.84,36.02,91308.0,34.5905,34.6675,34.4942,34.6675,91308.0
2024-08-23 11:20:00,36.02,36.06,35.97,36.04,110493.0,34.6675,34.706,34.6193,34.6867,110493.0
2024-08-23 11:30:00,36.04,36.11,35.99,36.11,126475.0,34.6867,34.7541,34.6386,34.7541,126475.0
2024-08-23 11:40:00,36.11,36.17,35.98,36.04,99252.0,34.7541,34.8118,34.629,34.6867,99252.0
2024-08-23 11:50:00,36.03,36.03,35.88,35.89,64745.0,34.6771,34.6771,34.5327,34.5423,64745.0
2024-08-23 12:00:00,35.88,35.95,35.82,35.94,69169.0,34.5327,34.6001,34.475,34.5905,69169.0
2024-08-23 12:10:00,35.94,36.0,35.87,35.95,83092.0,34.5905,34.6482,34.5231,34.6001,83092.0
2024-08-23 12:20:00,35.95,35.96,35.86,35.91,40503.0,34.6001,34.6097,34.5135,34.5616,40503.0
2024-08-23 12:30:00,35.91,35.99,35.89,35.92,48370.0,34.5616,34.6386,34.5423,34.5712,48370.0
2024-08-23 12:40:00,35.93,35.93,35.74,35.77,95822.0,34.5808,34.5808,34.398,34.4269,95822.0
2024-08-23 12:50:00,35.78,35.91,35.77,35.88,31650.0,34.4365,34.5616,34.4269,34.5327,31650.0
2024-08-23 13:00:00,35.88,35.92,35.85,35.91,58702.0,34.5327,34.5712,34.5039,34.5616,58702.0
2024-08-23 13:10:00,35.91,35.94,35.87,35.88,49666.0,34.5616,34.5905,34.5231,34.5327,49666.0
2024-08-23 13:20:00,35.88,35.88,35.83,35.84,50146.0,34.5327,34.5327,34.4846,34.4942,50146.0
2024-08-23 13:30:00,35.84,35.92,35.83,35.9,62782.0,34.4942,34.5712,34.4846,34.552,62782.0
2024-08-23 13:40:00,35.9,35.9,35.83,35.84,64281.0,34.552,34.552,34.4846,34.4942,64281.0
2024-08-23 13:50:00,35.85,35.89,35.83,35.86,45072.0,34.5039,34.5423,34.4846,34.5135,45072.0
2024-08-23 14:00:00,35.86,35.89,35.84,35.86,43868.0,34.5135,34.5423,34.4942,34.5135,43868.0
2024-08-23 14:10:00,35.86,35.97,35.85,35.95,124540.0,34.5135,34.6193,34.5039,34.6001,124540.0
2024-08-23 14:20:00,35.95,35.98,35.91,35.94,85880.0,34.6001,34.629,34.5616,34.5905,85880.0
2024-08-23 14:30:00,35.93,35.95,35.91,35.94,42738.0,34.5808,34.6001,34.5616,34.5905,42738.0
2024-08-23 14:40:00,35.94,35.95,35.91,35.95,46640.0,34.5905,34.6001,34.5616,34.6001,46640.0
2024-08-23 14:50:00,35.95,35.97,35.91,35.96,81021.0,34.6001,34.6193,34.5616,34.6097,81021.0
2024-08-23 15:00:00,35.97,35.97,35.89,35.94,57979.0,34.6193,34.6193,34.5423,34.5905,57979.0
2024-08-23 15:10:00,35.94,36.0,35.93,35.95,72237.0,34.5905,34.6482,34.5808,34.6001,72237.0
2024-08-23 15:20:00,35.96,36.05,35.95,36.05,81405.0,34.6097,34.6963,34.6001,34.6963,81405.0
2024-08-23 15:30:00,36.05,36.05,35.96,35.97,185665.0,34.6963,34.6963,34.6097,34.6193,185665.0
2024-08-23 15:40:00,35.97,35.98,35.88,35.89,148316.0,34.6193,34.629,34.5327,34.5423,148316.0
2024-08-23 15:50:00,35.89,35.93,35.63,35.67,1105963.0,34.5423,34.5808,34.2921,34.3306,1105963.0
2024-08-26 09:30:00,35.85,35.89,35.73,35.86,103733.0,34.5039,34.5423,34.3884,34.5135,103733.0
2024-08-26 09:40:00,35.86,36.08,35.78,36.08,86549.0,34.5135,34.7252,34.4365,34.7252,86549.0
2024-08-26 09:50:00,36.08,36.16,36.06,36.1,122374.0,34.7252,34.8022,34.706,34.7445,122374.0
2024-08-26 10:00:00,36.1,36.13,35.83,35.84,107025.0,34.7445,34.7733,34.4846,34.4942,107025.0
2024-08-26 10:10:00,35.85,35.89,35.78,35.82,69290.0,34.5039,34.5423,34.4365,34.475,69290.0
2024-08-26 10:20:00,35.82,35.83,35.73,35.75,77247.0,34.475,34.4846,34.3884,34.4076,77247.0
2024-08-26 10:30:00,35.76,35.78,35.55,35.59,148093.0,34.4172,34.4365,34.2151,34.2536,148093.0
2024-08-26 10:40:00,35.59,35.65,35.53,35.57,105532.0,34.2536,34.3114,34.1959,34.2344,105532.0
2024-08-26 10:50:00,35.56,35.65,35.55,35.64,83031.0,34.2247,34.3114,34.2151,34.3017,83031.0
2024-08-26 11:00:00,35.64,35.67,35.56,35.58,61464.0,34.3017,34.3306,34.2247,34.244,61464.0
2024-08-26 11:10:00,35.58,35.58,35.51,35.55,44927.0,34.244,34.244,34.1766,34.2151,44927.0
2024-08-26 11:20:00,35.55,35.57,35.49,35.52,67274.0,34.2151,34.2344,34.1574,34.1862,67274.0
2024-08-26 11:30:00,35.52,35.52,35.42,35.46,46802.0,34.1862,34.1862,34.09,34.1285,46802.0
2024-08-26 11:40:00,35.46,35.51,35.41,35.48,63532.0,34.1285,34.1766,34.0804,34.1477,63532.0
2024-08-26 11:50:00,35.48,35.48,35.35,35.36,50323.0,34.1477,34.1477,34.0226,34.0322,50323.0
2024-08-26 12:00:00,35.36,35.43,35.34,35.43,60234.0,34.0322,34.0996,34.013,34.0996,60234.0
2024-08-26 12:10:00,35.44,35.48,35.4,35.45,39844.0,34.1092,34.1477,34.0707,34.1189,39844.0
2024-08-26 12:20:00,35.45,35.5,35.44,35.49,35156.0,34.1189,34.167,34.1092,34.1574,35156.0
2024-08-26 12:30:00,35.49,35.55,35.48,35.55,37873.0,34.1574,34.2151,34.1477,34.2151,37873.0
2024-08-26 12:40:00,35.55,35.58,35.52,35.56,36792.0,34.2151,34.244,34.1862,34.2247,36792.0
2024-08-26 12:50:00,35.55,35.56,35.51,35.54,40594.0,34.2151,34.2247,34.1766,34.2055,40594.0
2024-08-26 13:00:00,35.54,35.56,35.47,35.5,53413.0,34.2055,34.2247,34.1381,34.167,53413.0
2024-08-26 13:10:00,35.48,35.52,35.43,35.45,51950.0,34.1477,34.1862,34.0996,34.1189,51950.0
2024-08-26 13:20:00,35.45,35.56,35.43,35.49,52780.0,34.1189,34.2247,34.0996,34.1574,52780.0
2024-08-26 13:30:00,35.5,35.52,35.45,35.46,91868.0,34.167,34.1862,34.1189,34.1285,91868.0
2024-08-26 13:40:00,35.47,35.49,35.42,35.44,63432.0,34.1381,34.1574,34.09,34.1092,63432.0
2024-08-26 13:50:00,35.43,35.48,35.42,35.46,30458.0,34.0996,34.1477,34.09,34.1285,30458.0
2024-08-26 14:00:00,35.45,35.47,35.42,35.43,46135.0,34.1189,34.1381,34.09,34.0996,46135.0
2024-08-26 14:10:00,35.44,35.47,35.43,35.46,55254.0,34.1092,34.1381,34.0996,34.1285,55254.0
2024-08-26 14:20:00,35.46,35.5,35.44,35.47,52787.0,34.1285,34.167,34.1092,34.1381,52787.0
2024-08-26 14:30:00,35.46,35.59,35.46,35.58,76852.0,34.1285,34.2536,34.1285,34.244,76852.0
2024-08-26 14:40:00,35.57,35.6,35.56,35.57,45657.0,34.2344,34.2632,34.2247,34.2344,45657.0
2024-08-26 14:50:00,35.57,35.58,35.53,35.57,72656.0,34.2344,34.244,34.1959,34.2344,72656.0
2024-08-26 15:00:00,35.57,35.6,35.54,35.55,64537.0,34.2344,34.2632,34.2055,34.2151,64537.0
2024-08-26 15:10:00,35.55,35.59,35.54,35.57,62881.0,34.2151,34.2536,34.2055,34.2344,62881.0
2024-08-26 15:20:00,35.57,35.61,35.56,35.57,72067.0,34.2344,34.2729,34.2247,34.2344,72067.0
2024-08-26 15:30:00,35.57,35.58,35.53,35.55,99368.0,34.2344,34.244,34.1959,34.2151,99368.0
2024-08-26 15:40:00,35.55,35.61,35.54,35.55,158307.0,34.2151,34.2729,34.2055,34.2151,158307.0
2024-08-26 15:50:00,35.55,35.61,35.52,35.58,759363.0,34.2151,34.2729,34.1862,34.244,759363.0
2024-08-27 09:30:00,35.5,35.63,35.42,35.43,205868.0,34.167,34.2921,34.09,34.0996,205868.0
2024-08-27 09:40:00,35.44,35.47,35.34,35.44,103366.0,34.1092,34.1381,34.013,34.1092,103366.0
2024-08-27 09:50:00,35.44,35.57,35.43,35.53,70442.0,34.1092,34.2344,34.0996,34.1959,70442.0
2024-08-27 10:00:00,35.53,35.59,35.5,35.54,101250.0,34.1959,34.2536,34.167,34.2055,101250.0
2024-08-27 10:10:00,35.54,35.58,35.49,35.51,261908.0,34.2055,34.244,34.1574,34.1766,261908.0
2024-08-27 10:20:00,35.51,35.64,35.49,35.58,99512.0,34.1766,34.3017,34.1574,34.244,99512.0
2024-08-27 10:30:00,35.58,35.65,35.58,35.65,74015.0,34.244,34.3114,34.244,34.3114,74015.0
2024-08-27 10:40:00,35.65,35.68,35.58,35.6,70542.0,34.3114,34.3402,34.244,34.2632,70542.0
2024-08-27 10:50:00,35.59,35.64,35.57,35.64,74267.0,34.2536,34.3017,34.2344,34.3017,74267.0
2024-08-27 11:00:00,35.64,35.67,35.57,35.59,76562.0,34.3017,34.3306,34.2344,34.2536,76562.0
2024-08-27 11:10:00,35.59,35.63,35.54,35.55,71971.0,34.2536,34.2921,34.2055,34.2151,71971.0
2024-08-27 11:20:00,35.56,35.6,35.54,35.56,64792.0,34.2247,34.2632,34.2055,34.2247,64792.0
2024-08-27 11:30:00,35.55,35.56,35.45,35.45,82598.0,34.2151,34.2247,34.1189,34.1189,82598.0
2024-08-27 11:40:00,35.47,35.54,35.42,35.53,94132.0,34.1381,34.2055,34.09,34.1959,94132.0
2024-08-27 11:50:00,35.53,35.55,35.49,35.54,66280.0,34.1959,34.2151,34.1574,34.2055,66280.0
2024-08-27 12:00:00,35.53,35.59,35.51,35.58,81894.0,34.1959,34.2536,34.1766,34.244,81894.0
2024-08-27 12:10:00,35.59,35.6,35.56,35.57,49412.0,34.2536,34.2632,34.2247,34.2344,49412.0
2024-08-27 12:20:00,35.57,35.57,35.49,35.52,58791.0,34.2344,34.2344,34.1574,34.1862,58791.0
2024-08-27 12:30:00,35.52,35.55,35.49,35.51,91228.0,34.1862,34.2151,34.1574,34.1766,91228.0
2024-08-27 12:40:00,35.52,35.59,35.48,35.58,59202.0,34.1862,34.2536,34.1477,34.244,59202.0
2024-08-27 12:50:00,35.59,35.6,35.54,35.59,68384.0,34.2536,34.2632,34.2055,34.2536,68384.0
2024-08-27 13:00:00,35.59,35.63,35.57,35.59,53493.0,34.2536,34.2921,34.2344,34.2536,53493.0
2024-08-27 13:10:00,35.58,35.6,35.55,35.57,80710.0,34.244,34.2632,34.2151,34.2344,80710.0
2024-08-27 13:20:00,35.57,35.61,35.56,35.59,48283.0,34.2344,34.2729,34.2247,34.2536,48283.0
2024-08-27 13:30:00,35.59,35.61,35.53,35.58,56317.0,34.2536,34.2729,34.1959,34.244,56317.0
2024-08-27 13:40:00,35.57,35.58,35.51,35.55,52910.0,34.2344,34.244,34.1766,34.2151,52910.0
2024-08-27 13:50:00,35.55,35.57,35.51,35.56,56698.0,34.2151,34.2344,34.1766,34.2247,56698.0
2024-08-27 14:00:00,35.56,35.58,35.55,35.58,48456.0,34.2247,34.244,34.2151,34.244,48456.0
2024-08-27 14:10:00,35.58,35.58,35.55,35.57,59037.0,34.244,34.244,34.2151,34.2344,59037.0
2024-08-27 14:20:00,35.57,35.59,35.54,35.58,54605.0,34.2344,34.2536,34.2055,34.244,54605.0
2024-08-27 14:30:00,35.57,35.61,35.55,35.59,79659.0,34.2344,34.2729,34.2151,34.2536,79659.0
2024-08-27 14:40:00,35.59,35.62,35.58,35.59,91147.0,34.2536,34.2825,34.244,34.2536,91147.0
2024-08-27 14:50:00,35.59,35.61,35.57,35.58,88830.0,34.2536,34.2729,34.2344,34.244,88830.0
2024-08-27 15:00:00,35.58,35.58,35.53,35.57,117602.0,34.244,34.244,34.1959,34.2344,117602.0
2024-08-27 15:10:00,35.57,35.62,35.55,35.59,122646.0,34.2344,34.2825,34.2151,34.2536,122646.0
2024-08-27 15:20:00,35.59,35.63,35.59,35.61,110879.0,34.2536,34.2921,34.2536,34.2729,110879.0
2024-08-27 15:30:00,35.61,35.66,35.59,35.65,130597.0,34.2729,34.321,34.2536,34.3114,130597.0
2024-08-27 15:40:00,35.65,35.67,35.61,35.62,145506.0,34.3114,34.3306,34.2729,34.2825,145506.0
2024-08-27 15:50:00,35.62,35.67,35.58,35.61,666288.0,34.2825,34.3306,34.244,34.2729,666288.0
2024-08-28 09:30:00,35.52,35.7,35.49,35.56,138379.0,34.1862,34.3595,34.1574,34.2247,138379.0
2024-08-28 09:40:00,35.56,35.65,35.46,35.5,151444.0,34.2247,34.3114,34.1285,34.167,151444.0
2024-08-28 09:50:00,35.51,35.53,35.37,35.41,396728.0,34.1766,34.1959,34.0419,34.0804,396728.0
2024-08-28 10:00:00,35.41,35.43,35.32,35.41,237098.0,34.0804,34.0996,33.9938,34.0804,237098.0
2024-08-28 10:10:00,35.41,35.49,35.35,35.48,157788.0,34.0804,34.1574,34.0226,34.1477,157788.0
2024-08-28 10:20:00,35.47,35.52,35.38,35.48,63397.0,34.1381,34.1862,34.0515,34.1477,63397.0
2024-08-28 10:30:00,35.48,35.54,35.47,35.48,83722.0,34.1477,34.2055,34.1381,34.1477,83722.0
2024-08-28 10:40:00,35.48,35.49,35.32,35.34,136158.0,34.1477,34.1574,33.9938,34.013,136158.0
2024-08-28 10:50:00,35.34,35.36,35.22,35.26,113630.0,34.013,34.0322,33.8975,33.936,113630.0
2024-08-28 11:00:00,35.25,35.27,35.15,35.2,106048.0,33.9264,33.9456,33.8301,33.8783,106048.0
2024-08-28 11:10:00,35.2,35.22,35.09,35.2,250332.0,33.8783,33.8975,33.7724,33.8783,250332.0
2024-08-28 11:20:00,35.2,35.21,35.13,35.16,139547.0,33.8783,33.8879,33.8109,33.8398,139547.0
2024-08-28 11:30:00,35.16,35.22,35.08,35.22,136938.0,33.8398,33.8975,33.7628,33.8975,136938.0
2024-08-28 11:40:00,35.22,35.23,35.13,35.14,134365.0,33.8975,33.9071,33.8109,33.8205,134365.0
2024-08-28 11:50:00,35.14,35.17,35.1,35.12,82963.0,33.8205,33.8494,33.782,33.8013,82963.0
2024-08-28 12:00:00,35.12,35.14,35.02,35.09,69977.0,33.8013,33.8205,33.705,33.7724,69977.0
2024-08-28 12:10:00,35.08,35.09,34.91,34.92,195586.0,33.7628,33.7724,33.5991,33.6088,195586.0
2024-08-28 12:20:00,34.91,34.93,34.84,34.87,89649.0,33.5991,33.6184,33.5318,33.5606,89649.0
2024-08-28 12:30:00,34.87,34.9,34.83,34.9,74151.0,33.5606,33.5895,33.5222,33.5895,74151.0
2024-08-28 12:40:00,34.89,34.94,34.87,34.93,88850.0,33.5799,33.628,33.5606,33.6184,88850.0
2024-08-28 12:50:00,34.94,34.98,34.89,34.94,155777.0,33.628,33.6665,33.5799,33.628,155777.0
2024-08-28 13:00:00,34.94,35.02,34.92,34.98,157056.0,33.628,33.705,33.6088,33.6665,157056.0
2024-08-28 13:10:00,34.98,34.99,34.84,34.87,102893.0,33.6665,33.6761,33.5318,33.5606,102893.0
2024-08-28 13:20:00,34.87,34.89,34.83,34.84,100696.0,33.5606,33.5799,33.5222,33.5318,100696.0
2024-08-28 13:30:00,34.84,35.0,34.84,34.95,165559.0,33.5318,33.6858,33.5318,33.6376,165559.0
2024-08-28 13:40:00,34.95,34.99,34.92,34.99,77695.0,33.6376,33.6761,33.6088,33.6761,77695.0
2024-08-28 13:50:00,34.98,35.03,34.82,34.84,90649.0,33.6665,33.7146,33.5125,33.5318,90649.0
2024-08-28 14:00:00,34.84,34.9,34.77,34.9,186334.0,33.5318,33.5895,33.4644,33.5895,186334.0
2024-08-28 14:10:00,34.9,34.93,34.87,34.91,129722.0,33.5895,33.6184,33.5606,33.5991,129722.0
2024-08-28 14:20:00,34.91,34.93,34.82,34.83,77996.0,33.5991,33.6184,33.5125,33.5222,77996.0
2024-08-28 14:30:00,34.83,34.97,34.82,34.95,181292.0,33.5222,33.6569,33.5125,33.6376,181292.0
2024-08-28 14:40:00,34.96,34.98,34.92,34.94,211836.0,33.6473,33.6665,33.6088,33.628,211836.0
2024-08-28 14:50:00,34.94,35.03,34.93,35.02,339515.0,33.628,33.7146,33.6184,33.705,339515.0
2024-08-28 15:00:00,35.02,35.09,34.95,35.0,348345.0,33.705,33.7724,33.6376,33.6858,348345.0
2024-08-28 15:10:00,34.99,35.01,34.88,34.94,278188.0,33.6761,33.6954,33.5703,33.628,278188.0
2024-08-28 15:20:00,34.94,34.98,34.86,34.91,320615.0,33.628,33.6665,33.551,33.5991,320615.0
2024-08-28 15:30:00,34.91,34.91,34.7,34.74,418681.0,33.5991,33.5991,33.397,33.4355,418681.0
2024-08-28 15:40:00,34.75,34.85,34.74,34.76,479140.0,33.4452,33.5414,33.4355,33.4548,479140.0
2024-08-28 15:50:00,34.77,34.81,34.64,34.76,1627708.0,33.4644,33.5029,33.3393,33.4548,1627708.0
2024-08-29 09:30:00,34.11,34.96,33.8,34.78,967019.0,32.8292,33.6473,32.5308,33.474,967019.0
2024-08-29 09:40:00,34.78,35.12,34.16,35.09,592936.0,33.474,33.8013,32.8773,33.7724,592936.0
2024-08-29 09:50:00,35.08,35.7,35.0,35.64,611784.0,33.7628,34.3595,33.6858,34.3017,611784.0
2024-08-29 10:00:00,35.64,36.42,35.63,36.36,833287.0,34.3017,35.0524,34.2921,34.9947,833287.0
2024-08-29 10:10:00,36.36,36.5,36.18,36.45,916141.0,34.9947,35.1294,34.8215,35.0813,916141.0
2024-08-29 10:20:00,36.46,36.76,36.4,36.69,360814.0,35.0909,35.3797,35.0332,35.3123,360814.0
2024-08-29 10:30:00,36.69,36.87,36.55,36.66,428488.0,35.3123,35.4855,35.1776,35.2834,428488.0
2024-08-29 10:40:00,36.66,36.76,36.52,36.6,379879.0,35.2834,35.3797,35.1487,35.2257,379879.0
2024-08-29 10:50:00,36.59,36.62,36.22,36.55,397373.0,35.2161,35.2449,34.86,35.1776,397373.0
2024-08-29 11:00:00,36.56,36.62,36.31,36.31,299742.0,35.1872,35.2449,34.9466,34.9466,299742.0
2024-08-29 11:10:00,36.31,36.49,36.26,36.28,314422.0,34.9466,35.1198,34.8985,34.9177,314422.0
2024-08-29 11:20:00,36.29,36.49,36.22,36.48,218720.0,34.9273,35.1198,34.86,35.1102,218720.0
2024-08-29 11:30:00,36.48,36.59,36.34,36.38,331257.0,35.1102,35.2161,34.9755,35.0139,331257.0
2024-08-29 11:40:00,36.37,36.38,36.22,36.36,219877.0,35.0043,35.0139,34.86,34.9947,219877.0
2024-08-29 11:50:00,36.36,36.55,36.3,36.52,135228.0,34.9947,35.1776,34.937,35.1487,135228.0
2024-08-29 12:00:00,36.54,36.55,36.4,36.47,161933.0,35.1679,35.1776,35.0332,35.1006,161933.0
2024-08-29 12:10:00,36.47,36.51,36.38,36.45,116736.0,35.1006,35.1391,35.0139,35.0813,116736.0
2024-08-29 12:20:00,36.45,36.5,36.39,36.41,108145.0,35.0813,35.1294,35.0236,35.0428,108145.0
2024-08-29 12:30:00,36.41,36.43,36.3,36.31,116845.0,35.0428,35.0621,34.937,34.9466,116845.0
2024-08-29 12:40:00,36.31,36.37,36.3,36.32,130136.0,34.9466,35.0043,34.937,34.9562,130136.0
2024-08-29 12:50:00,36.32,36.38,36.31,36.33,102165.0,34.9562,35.0139,34.9466,34.9658,102165.0
2024-08-29 13:00:00,36.32,36.37,36.11,36.14,206906.0,34.9562,35.0043,34.7541,34.783,206906.0
2024-08-29 13:10:00,36.14,36.15,35.94,36.02,275189.0,34.783,34.7926,34.5905,34.6675,275189.0
2024-08-29 13:20:00,36.03,36.09,36.0,36.07,119237.0,34.6771,34.7348,34.6482,34.7156,119237.0
2024-08-29 13:30:00,36.07,36.14,35.98,36.01,196433.0,34.7156,34.783,34.629,34.6578,196433.0
2024-08-29 13:40:00,36.01,36.05,35.88,35.93,272503.0,34.6578,34.6963,34.5327,34.5808,272503.0
2024-08-29 13:50:00,35.93,35.94,35.77,35.84,238115.0,34.5808,34.5905,34.4269,34.4942,238115.0
2024-08-29 14:00:00,35.85,35.93,35.78,35.82,248598.0,34.5039,34.5808,34.4365,34.475,248598.0
2024-08-29 14:10:00,35.82,35.82,35.69,35.74,220761.0,34.475,34.475,34.3499,34.398,220761.0
2024-08-29 14:20:00,35.74,35.77,35.6,35.66,243132.0,34.398,34.4269,34.2632,34.321,243132.0
2024-08-29 14:30:00,35.67,35.68,35.51,35.53,247314.0,34.3306,34.3402,34.1766,34.1959,247314.0
2024-08-29 14:40:00,35.53,35.56,35.42,35.5,243038.0,34.1959,34.2247,34.09,34.167,243038.0
2024-08-29 14:50:00,35.49,35.55,35.38,35.49,334909.0,34.1574,34.2151,34.0515,34.1574,334909.0
2024-08-29 15:00:00,35.48,35.5,35.45,35.48,227415.0,34.1477,34.167,34.1189,34.1477,227415.0
2024-08-29 15:10:00,35.48,35.59,35.45,35.55,219450.0,34.1477,34.2536,34.1189,34.2151,219450.0
2024-08-29 15:20:00,35.54,35.55,35.38,35.43,312500.0,34.2055,34.2151,34.0515,34.0996,312500.0
2024-08-29 15:30:00,35.43,35.5,35.4,35.43,326685.0,34.0996,34.167,34.0707,34.0996,326685.0
2024-08-29 15:40:00,35.43,35.45,35.35,35.45,414439.0,34.0996,34.1189,34.0226,34.1189,414439.0
2024-08-29 15:50:00,35.46,35.57,35.39,35.47,1526263.0,34.1285,34.2344,34.0611,34.1381,1526263.0
2024-08-30 09:30:00,35.65,36.04,35.56,35.75,217117.0,34.3114,34.6867,34.2247,34.4076,217117.0
2024-08-30 09:40:00,35.74,35.74,35.46,35.51,152236.0,34.398,34.398,34.1285,34.1766,152236.0
2024-08-30 09:50:00,35.52,35.64,35.48,35.62,228077.0,34.1862,34.3017,34.1477,34.2825,228077.0
2024-08-30 10:00:00,35.64,35.78,35.6,35.72,124717.0,34.3017,34.4365,34.2632,34.3787,124717.0
2024-08-30 10:10:00,35.72,35.93,35.71,35.82,234382.0,34.3787,34.5808,34.3691,34.475,234382.0
2024-08-30 10:20:00,35.83,35.89,35.68,35.85,120860.0,34.4846,34.5423,34.3402,34.5039,120860.0
2024-08-30 10:30:00,35.86,36.03,35.82,36.0,188262.0,34.5135,34.6771,34.475,34.6482,188262.0
2024-08-30 10:40:00,36.0,36.11,35.98,36.01,174017.0,34.6482,34.7541,34.629,34.6578,174017.0
2024-08-30 10:50:00,36.0,36.0,35.82,35.94,220119.0,34.6482,34.6482,34.475,34.5905,220119.0
2024-08-30 11:00:00,35.93,35.93,35.8,35.91,185906.0,34.5808,34.5808,34.4557,34.5616,185906.0
2024-08-30 11:10:00,35.91,35.91,35.83,35.89,95612.0,34.5616,34.5616,34.4846,34.5423,95612.0
2024-08-30 11:20:00,35.89,35.9,35.79,35.81,97554.0,34.5423,34.552,34.4461,34.4654,97554.0
2024-08-30 11:30:00,35.82,35.93,35.82,35.89,84391.0,34.475,34.5808,34.475,34.5423,84391.0
2024-08-30 11:40:00,35.9,35.99,35.88,35.9,74699.0,34.552,34.6386,34.5327,34.552,74699.0
2024-08-30 11:50:00,35.91,35.98,35.88,35.92,78635.0,34.5616,34.629,34.5327,34.5712,78635.0
2024-08-30 12:00:00,35.91,36.0,35.84,35.99,73407.0,34.5616,34.6482,34.4942,34.6386,73407.0
2024-08-30 12:10:00,35.99,36.04,35.97,36.01,81227.0,34.6386,34.6867,34.6193,34.6578,81227.0
2024-08-30 12:20:00,36.01,36.02,35.89,35.9,101621.0,34.6578,34.6675,34.5423,34.552,101621.0
2024-08-30 12:30:00,35.9,35.91,35.85,35.9,86557.0,34.552,34.5616,34.5039,34.552,86557.0
2024-08-30 12:40:00,35.9,35.92,35.85,35.91,67765.0,34.552,34.5712,34.5039,34.5616,67765.0
2024-08-30 12:50:00,35.9,35.96,35.88,35.95,52457.0,34.552,34.6097,34.5327,34.6001,52457.0
2024-08-30 13:00:00,35.95,36.01,35.92,35.93,79882.0,34.6001,34.6578,34.5712,34.5808,79882.0
2024-08-30 13:10:00,35.93,35.97,35.89,35.92,48894.0,34.5808,34.6193,34.5423,34.5712,48894.0
2024-08-30 13:20:00,35.93,35.93,35.88,35.9,51546.0,34.5808,34.5808,34.5327,34.552,51546.0
2024-08-30 13:30:00,35.9,35.93,35.88,35.89,56801.0,34.552,34.5808,34.5327,34.5423,56801.0
2024-08-30 13:40:00,35.89,35.98,35.88,35.89,113532.0,34.5423,34.629,34.5327,34.5423,113532.0
2024-08-30 13:50:00,35.88,35.89,35.82,35.83,60088.0,34.5327,34.5423,34.475,34.4846,60088.0
2024-08-30 14:00:00,35.82,35.87,35.81,35.84,79263.0,34.475,34.5231,34.4654,34.4942,79263.0
2024-08-30 14:10:00,35.84,35.9,35.83,35.87,101027.0,34.4942,34.552,34.4846,34.5231,101027.0
2024-08-30 14:20:00,35.87,35.94,35.82,35.9,112898.0,34.5231,34.5905,34.475,34.552,112898.0
2024-08-30 14:30:00,35.9,35.96,35.88,35.93,78104.0,34.552,34.6097,34.5327,34.5808,78104.0
2024-08-30 14:40:00,35.92,35.93,35.81,35.88,135133.0,34.5712,34.5808,34.4654,34.5327,135133.0
2024-08-30 14:50:00,35.88,35.98,35.87,35.95,113075.0,34.5327,34.629,34.5231,34.6001,113075.0
2024-08-30 15:00:00,35.95,36.01,35.91,35.91,113612.0,34.6001,34.6578,34.5616,34.5616,113612.0
2024-08-30 15:10:00,35.91,35.95,35.87,35.95,122046.0,34.5616,34.6001,34.5231,34.6001,122046.0
2024-08-30 15:20:00,35.95,36.05,35.94,36.04,167991.0,34.6001,34.6963,34.5905,34.6867,167991.0
2024-08-30 15:30:00,36.04,36.17,36.02,36.16,262619.0,34.6867,34.8118,34.6675,34.8022,262619.0
2024-08-30 15:40:00,36.16,36.19,35.97,36.08,305093.0,34.8022,34.8311,34.6193,34.7252,305093.0
2024-08-30 15:50:00,36.08,36.25,36.06,36.18,1224433.0,34.7252,34.8888,34.706,34.8215,1224433.0
2024-09-03 09:30:00,35.99,36.17,35.86,36.01,349633.0,34.6386,34.8118,34.5135,34.6578,349633.0
2024-09-03 09:40:00,36.0,36.12,35.88,36.1,110109.0,34.6482,34.7637,34.5327,34.7445,110109.0
2024-09-03 09:50:00,36.11,36.13,35.87,35.89,111946.0,34.7541,34.7733,34.5231,34.5423,111946.0
2024-09-03 10:00:00,35.87,35.91,35.77,35.86,156152.0,34.5231,34.5616,34.4269,34.5135,156152.0
2024-09-03 10:10:00,35.85,35.85,35.63,35.7,158982.0,34.5039,34.5039,34.2921,34.3595,158982.0
2024-09-03 10:20:00,35.69,35.8,35.64,35.7,302117.0,34.3499,34.4557,34.3017,34.3595,302117.0
2024-09-03 10:30:00,35.7,35.7,35.31,35.32,201967.0,34.3595,34.3595,33.9841,33.9938,201967.0
2024-09-03 10:40:00,35.33,35.49,35.32,35.42,128503.0,34.0034,34.1574,33.9938,34.09,128503.0
2024-09-03 10:50:00,35.42,35.56,35.4,35.51,161209.0,34.09,34.2247,34.0707,34.1766,161209.0
2024-09-03 11:00:00,35.52,35.67,35.46,35.5,169264.0,34.1862,34.3306,34.1285,34.167,169264.0
2024-09-03 11:10:00,35.51,35.62,35.48,35.61,77618.0,34.1766,34.2825,34.1477,34.2729,77618.0
2024-09-03 11:20:00,35.62,35.63,35.5,35.52,110177.0,34.2825,34.2921,34.167,34.1862,110177.0
2024-09-03 11:30:00,35.52,35.66,35.45,35.64,171054.0,34.1862,34.321,34.1189,34.3017,171054.0
2024-09-03 11:40:00,35.63,35.64,35.53,35.57,92099.0,34.2921,34.3017,34.1959,34.2344,92099.0
2024-09-03 11:50:00,35.57,35.64,35.52,35.58,75697.0,34.2344,34.3017,34.1862,34.244,75697.0
2024-09-03 12:00:00,35.58,35.61,35.51,35.51,58522.0,34.244,34.2729,34.1766,34.1766,58522.0
2024-09-03 12:10:00,35.52,35.63,35.49,35.59,79069.0,34.1862,34.2921,34.1574,34.2536,79069.0
2024-09-03 12:20:00,35.6,35.64,35.56,35.61,74267.0,34.2632,34.3017,34.2247,34.2729,74267.0
2024-09-03 12:30:00,35.6,35.64,35.55,35.63,107448.0,34.2632,34.3017,34.2151,34.2921,107448.0
2024-09-03 12:40:00,35.63,35.63,35.54,35.58,60461.0,34.2921,34.2921,34.2055,34.244,60461.0
2024-09-03 12:50:00,35.58,35.61,35.53,35.57,76842.0,34.244,34.2729,34.1959,34.2344,76842.0
2024-09-03 13:00:00,35.57,35.63,35.44,35.45,316179.0,34.2344,34.2921,34.1092,34.1189,316179.0
2024-09-03 13:10:00,35.46,35.5,35.41,35.45,77188.0,34.1285,34.167,34.0804,34.1189,77188.0
2024-09-03 13:20:00,35.45,35.61,35.44,35.57,106993.0,34.1189,34.2729,34.1092,34.2344,106993.0
2024-09-03 13:30:00,35.57,35.57,35.43,35.52,121347.0,34.2344,34.2344,34.0996,34.1862,121347.0
2024-09-03 13:40:00,35.52,35.54,35.47,35.52,68681.0,34.1862,34.2055,34.1381,34.1862,68681.0
2024-09-03 13:50:00,35.52,35.59,35.49,35.52,93324.0,34.1862,34.2536,34.1574,34.1862,93324.0
2024-09-03 14:00:00,35.52,35.53,35.48,35.5,75217.0,34.1862,34.1959,34.1477,34.167,75217.0
2024-09-03 14:10:00,35.49,35.52,35.42,35.44,119004.0,34.1574,34.1862,34.09,34.1092,119004.0
2024-09-03 14:20:00,35.44,35.46,35.25,35.3,160541.0,34.1092,34.1285,33.9264,33.9745,160541.0
2024-09-03 14:30:00,35.3,35.36,35.24,35.33,202233.0,33.9745,34.0322,33.9168,34.0034,202233.0
2024-09-03 14:40:00,35.33,35.35,35.27,35.3,161859.0,34.0034,34.0226,33.9456,33.9745,161859.0
2024-09-03 14:50:00,35.29,35.32,35.25,35.26,118834.0,33.9649,33.9938,33.9264,33.936,118834.0
2024-09-03 15:00:00,35.25,35.36,35.22,35.23,102265.0,33.9264,34.0322,33.8975,33.9071,102265.0
2024-09-03 15:10:00,35.22,35.33,35.21,35.3,187034.0,33.8975,34.0034,33.8879,33.9745,187034.0
2024-09-03 15:20:00,35.3,35.32,35.27,35.32,86429.0,33.9745,33.9938,33.9456,33.9938,86429.0
2024-09-03 15:30:00,35.32,35.33,35.21,35.22,133088.0,33.9938,34.0034,33.8879,33.8975,133088.0
2024-09-03 15:40:00,35.21,35.26,35.14,35.25,236949.0,33.8879,33.936,33.8205,33.9264,236949.0
2024-09-03 15:50:00,35.25,35.4,35.19,35.39,874875.0,33.9264,34.0707,33.8686,34.0611,874875.0
2024-09-04 09:30:00,35.35,35.64,35.24,35.41,327792.0,34.0226,34.3017,33.9168,34.0804,327792.0
2024-09-04 09:40:00,35.39,35.47,35.31,35.44,133891.0,34.0611,34.1381,33.9841,34.1092,133891.0
2024-09-04 09:50:00,35.45,35.49,35.26,35.41,120482.0,34.1189,34.1574,33.936,34.0804,120482.0
2024-09-04 10:00:00,35.41,35.46,35.17,35.37,217557.0,34.0804,34.1285,33.8494,34.0419,217557.0
2024-09-04 10:10:00,35.37,35.5,35.33,35.34,146210.0,34.0419,34.167,34.0034,34.013,146210.0
2024-09-04 10:20:00,35.34,35.47,35.31,35.47,88770.0,34.013,34.1381,33.9841,34.1381,88770.0
2024-09-04 10:30:00,35.47,35.6,35.43,35.55,87872.0,34.1381,34.2632,34.0996,34.2151,87872.0
2024-09-04 10:40:00,35.54,35.62,35.5,35.51,68548.0,34.2055,34.2825,34.167,34.1766,68548.0
2024-09-04 10:50:00,35.52,35.56,35.46,35.51,139334.0,34.1862,34.2247,34.1285,34.1766,139334.0
2024-09-04 11:00:00,35.51,35.57,35.46,35.48,149388.0,34.1766,34.2344,34.1285,34.1477,149388.0
2024-09-04 11:10:00,35.48,35.5,35.36,35.4,103969.0,34.1477,34.167,34.0322,34.0707,103969.0
2024-09-04 11:20:00,35.41,35.43,35.31,35.32,102409.0,34.0804,34.0996,33.9841,33.9938,102409.0
2024-09-04 11:30:00,35.32,35.35,35.26,35.29,88516.0,33.9938,34.0226,33.936,33.9649,88516.0
2024-09-04 11:40:00,35.29,35.35,35.25,35.29,92180.0,33.9649,34.0226,33.9264,33.9649,92180.0
2024-09-04 11:50:00,35.29,35.33,35.21,35.27,117924.0,33.9649,34.0034,33.8879,33.9456,117924.0
2024-09-04 12:00:00,35.27,35.3,35.18,35.23,95731.0,33.9456,33.9745,33.859,33.9071,95731.0
2024-09-04 12:10:00,35.24,35.28,35.21,35.24,66159.0,33.9168,33.9553,33.8879,33.9168,66159.0
2024-09-04 12:20:00,35.23,35.25,35.19,35.23,75777.0,33.9071,33.9264,33.8686,33.9071,75777.0
2024-09-04 12:30:00,35.23,35.36,35.23,35.33,68072.0,33.9071,34.0322,33.9071,34.0034,68072.0
2024-09-04 12:40:00,35.33,35.34,35.26,35.33,64193.0,34.0034,34.013,33.936,34.0034,64193.0
2024-09-04 12:50:00,35.33,35.4,35.32,35.4,224619.0,34.0034,34.0707,33.9938,34.0707,224619.0
2024-09-04 13:00:00,35.39,35.39,35.29,35.34,90869.0,34.0611,34.0611,33.9649,34.013,90869.0
2024-09-04 13:10:00,35.35,35.36,35.29,35.34,52674.0,34.0226,34.0322,33.9649,34.013,52674.0
2024-09-04 13:20:00,35.34,35.41,35.32,35.35,224511.0,34.013,34.0804,33.9938,34.0226,224511.0
2024-09-04 13:30:00,35.36,35.39,35.34,35.36,45737.0,34.0322,34.0611,34.013,34.0322,45737.0
2024-09-04 13:40:00,35.36,35.39,35.34,35.34,59053.0,34.0322,34.0611,34.013,34.013,59053.0
2024-09-04 13:50:00,35.35,35.36,35.31,35.32,70417.0,34.0226,34.0322,33.9841,33.9938,70417.0
2024-09-04 14:00:00,35.33,35.36,35.3,35.31,115413.0,34.0034,34.0322,33.9745,33.9841,115413.0
2024-09-04 14:10:00,35.3,35.33,35.19,35.2,73287.0,33.9745,34.0034,33.8686,33.8783,73287.0
2024-09-04 14:20:00,35.2,35.25,35.17,35.22,58679.0,33.8783,33.9264,33.8494,33.8975,58679.0
2024-09-04 14:30:00,35.21,35.24,35.15,35.18,59270.0,33.8879,33.9168,33.8301,33.859,59270.0
2024-09-04 14:40:00,35.19,35.23,35.18,35.2,53525.0,33.8686,33.9071,33.859,33.8783,53525.0
2024-09-04 14:50:00,35.2,35.29,35.19,35.22,88577.0,33.8783,33.9649,33.8686,33.8975,88577.0
2024-09-04 15:00:00,35.22,35.23,35.15,35.17,55940.0,33.8975,33.9071,33.8301,33.8494,55940.0
2024-09-04 15:10:00,35.17,35.22,35.14,35.2,108280.0,33.8494,33.8975,33.8205,33.8783,108280.0
2024-09-04 15:20:00,35.2,35.24,35.19,35.23,112931.0,33.8783,33.9168,33.8686,33.9071,112931.0
2024-09-04 15:30:00,35.22,35.27,35.18,35.27,92453.0,33.8975,33.9456,33.859,33.9456,92453.0
2024-09-04 15:40:00,35.27,35.29,35.24,35.27,117026.0,33.9456,33.9649,33.9168,33.9456,117026.0
2024-09-04 15:50:00,35.28,35.38,35.21,35.33,452378.0,33.9553,34.0515,33.8879,34.0034,452378.0
2024-09-05 09:30:00,34.84,35.03,34.64,34.79,237367.0,33.5318,33.7146,33.3393,33.4837,237367.0
2024-09-05 09:40:00,34.79,34.87,34.73,34.78,149066.0,33.4837,33.5606,33.4259,33.474,149066.0
2024-09-05 09:50:00,34.79,34.79,34.65,34.68,131710.0,33.4837,33.4837,33.3489,33.3778,131710.0
2024-09-05 10:00:00,34.68,34.84,34.66,34.8,206111.0,33.3778,33.5318,33.3585,33.4933,206111.0
2024-09-05 10:10:00,34.79,34.91,34.67,34.86,180485.0,33.4837,33.5991,33.3682,33.551,180485.0
2024-09-05 10:20:00,34.86,34.89,34.76,34.77,90028.0,33.551,33.5799,33.4548,33.4644,90028.0
2024-09-05 10:30:00,34.77,34.91,34.77,34.87,76512.0,33.4644,33.5991,33.4644,33.5606,76512.0
2024-09-05 10:40:00,34.86,34.88,34.72,34.73,73182.0,33.551,33.5703,33.4163,33.4259,73182.0
2024-09-05 10:50:00,34.73,34.76,34.66,34.66,55524.0,33.4259,33.4548,33.3585,33.3585,55524.0
2024-09-05 11:00:00,34.66,34.67,34.55,34.58,89084.0,33.3585,33.3682,33.2527,33.2815,89084.0
2024-09-05 11:10:00,34.58,34.59,34.5,34.54,86685.0,33.2815,33.2912,33.2045,33.243,86685.0
2024-09-05 11:20:00,34.55,34.6,34.48,34.49,76810.0,33.2527,33.3008,33.1853,33.1949,76810.0
2024-09-05 11:30:00,34.5,34.57,34.49,34.51,74430.0,33.2045,33.2719,33.1949,33.2142,74430.0
2024-09-05 11:40:00,34.51,34.55,34.5,34.52,62348.0,33.2142,33.2527,33.2045,33.2238,62348.0
2024-09-05 11:50:00,34.52,34.55,34.49,34.52,103170.0,33.2238,33.2527,33.1949,33.2238,103170.0
2024-09-05 12:00:00,34.52,34.56,34.51,34.54,131129.0,33.2238,33.2623,33.2142,33.243,131129.0
2024-09-05 12:10:00,34.53,34.53,34.44,34.5,69435.0,33.2334,33.2334,33.1468,33.2045,69435.0
2024-09-05 12:20:00,34.5,34.55,34.48,34.54,62686.0,33.2045,33.2527,33.1853,33.243,62686.0
2024-09-05 12:30:00,34.54,34.66,34.53,34.62,105348.0,33.243,33.3585,33.2334,33.32,105348.0
2024-09-05 12:40:00,34.63,34.63,34.55,34.55,52921.0,33.3297,33.3297,33.2527,33.2527,52921.0
2024-09-05 12:50:00,34.55,34.66,34.55,34.62,64881.0,33.2527,33.3585,33.2527,33.32,64881.0
2024-09-05 13:00:00,34.62,34.66,34.57,34.63,94639.0,33.32,33.3585,33.2719,33.3297,94639.0
2024-09-05 13:10:00,34.62,34.63,34.55,34.62,97311.0,33.32,33.3297,33.2527,33.32,97311.0
2024-09-05 13:20:00,34.62,34.69,34.54,34.54,226585.0,33.32,33.3874,33.243,33.243,226585.0
2024-09-05 13:30:00,34.55,34.68,34.54,34.64,71097.0,33.2527,33.3778,33.243,33.3393,71097.0
2024-09-05 13:40:00,34.64,34.71,34.63,34.66,52028.0,33.3393,33.4067,33.3297,33.3585,52028.0
2024-09-05 13:50:00,34.66,34.7,34.62,34.7,69537.0,33.3585,33.397,33.32,33.397,69537.0
2024-09-05 14:00:00,34.7,34.72,34.67,34.69,55804.0,33.397,33.4163,33.3682,33.3874,55804.0
2024-09-05 14:10:00,34.68,34.73,34.67,34.7,54457.0,33.3778,33.4259,33.3682,33.397,54457.0
2024-09-05 14:20:00,34.7,34.71,34.6,34.6,82284.0,33.397,33.4067,33.3008,33.3008,82284.0
2024-09-05 14:30:00,34.6,34.66,34.6,34.64,96014.0,33.3008,33.3585,33.3008,33.3393,96014.0
2024-09-05 14:40:00,34.64,34.64,34.6,34.63,62803.0,33.3393,33.3393,33.3008,33.3297,62803.0
2024-09-05 14:50:00,34.63,34.7,34.62,34.68,242651.0,33.3297,33.397,33.32,33.3778,242651.0
2024-09-05 15:00:00,34.68,34.7,34.62,34.65,53846.0,33.3778,33.397,33.32,33.3489,53846.0
2024-09-05 15:10:00,34.65,34.65,34.52,34.55,93359.0,33.3489,33.3489,33.2238,33.2527,93359.0
2024-09-05 15:20:00,34.55,34.62,34.49,34.6,132261.0,33.2527,33.32,33.1949,33.3008,132261.0
2024-09-05 15:30:00,34.59,34.61,34.49,34.52,100751.0,33.2912,33.3104,33.1949,33.2238,100751.0
2024-09-05 15:40:00,34.52,34.52,34.39,34.41,150079.0,33.2238,33.2238,33.0987,33.1179,150079.0
2024-09-05 15:50:00,34.41,34.44,34.34,34.4,638120.0,33.1179,33.1468,33.0506,33.1083,638120.0
2024-09-06 09:30:00,34.27,34.64,34.27,34.48,170558.0,32.9832,33.3393,32.9832,33.1853,170558.0
2024-09-06 09:40:00,34.5,34.61,34.41,34.51,179181.0,33.2045,33.3104,33.1179,33.2142,179181.0
2024-09-06 09:50:00,34.51,34.55,34.38,34.39,85165.0,33.2142,33.2527,33.089,33.0987,85165.0
2024-09-06 10:00:00,34.39,34.59,34.36,34.52,181935.0,33.0987,33.2912,33.0698,33.2238,181935.0
2024-09-06 10:10:00,34.51,34.56,34.24,34.44,164361.0,33.2142,33.2623,32.9543,33.1468,164361.0
2024-09-06 10:20:00,34.44,34.48,34.3,34.34,111986.0,33.1468,33.1853,33.0121,33.0506,111986.0
2024-09-06 10:30:00,34.34,34.37,34.22,34.28,88067.0,33.0506,33.0794,32.9351,32.9928,88067.0
2024-09-06 10:40:00,34.27,34.28,34.17,34.19,107966.0,32.9832,32.9928,32.8869,32.9062,107966.0
2024-09-06 10:50:00,34.18,34.2,34.1,34.14,103930.0,32.8966,32.9158,32.8196,32.8581,103930.0
2024-09-06 11:00:00,34.14,34.39,34.13,34.3,119354.0,32.8581,33.0987,32.8484,33.0121,119354.0
2024-09-06 11:10:00,34.3,34.31,34.21,34.25,66813.0,33.0121,33.0217,32.9254,32.9639,66813.0
2024-09-06 11:20:00,34.25,34.29,34.2,34.23,65244.0,32.9639,33.0024,32.9158,32.9447,65244.0
2024-09-06 11:30:00,34.23,34.28,34.15,34.2,92121.0,32.9447,32.9928,32.8677,32.9158,92121.0
2024-09-06 11:40:00,34.2,34.2,34.12,34.17,52391.0,32.9158,32.9158,32.8388,32.8869,52391.0
2024-09-06 11:50:00,34.17,34.2,34.13,34.19,127301.0,32.8869,32.9158,32.8484,32.9062,127301.0
2024-09-06 12:00:00,34.19,34.19,34.1,34.16,114514.0,32.9062,32.9062,32.8196,32.8773,114514.0
2024-09-06 12:10:00,34.16,34.2,34.09,34.09,66367.0,32.8773,32.9158,32.8099,32.8099,66367.0
2024-09-06 12:20:00,34.09,34.15,34.08,34.08,51861.0,32.8099,32.8677,32.8003,32.8003,51861.0
2024-09-06 12:30:00,34.09,34.12,33.97,33.98,76537.0,32.8099,32.8388,32.6944,32.7041,76537.0
2024-09-06 12:40:00,33.98,34.06,33.92,33.93,63636.0,32.7041,32.7811,32.6463,32.6559,63636.0
2024-09-06 12:50:00,33.93,33.96,33.9,33.93,86410.0,32.6559,32.6848,32.6271,32.6559,86410.0
2024-09-06 13:00:00,33.93,34.0,33.91,33.98,62855.0,32.6559,32.7233,32.6367,32.7041,62855.0
2024-09-06 13:10:00,33.98,34.01,33.97,33.98,55768.0,32.7041,32.7329,32.6944,32.7041,55768.0
2024-09-06 13:20:00,33.98,34.05,33.96,33.96,75722.0,32.7041,32.7714,32.6848,32.6848,75722.0
2024-09-06 13:30:00,33.95,33.98,33.88,33.89,46555.0,32.6752,32.7041,32.6078,32.6174,46555.0
2024-09-06 13:40:00,33.9,33.93,33.88,33.91,47204.0,32.6271,32.6559,32.6078,32.6367,47204.0
2024-09-06 13:50:00,33.89,34.04,33.88,34.02,53364.0,32.6174,32.7618,32.6078,32.7426,53364.0
2024-09-06 14:00:00,34.03,34.03,33.96,34.0,53938.0,32.7522,32.7522,32.6848,32.7233,53938.0
2024-09-06 14:10:00,33.99,34.04,33.96,33.98,45772.0,32.7137,32.7618,32.6848,32.7041,45772.0
2024-09-06 14:20:00,33.98,34.01,33.94,34.0,49749.0,32.7041,32.7329,32.6656,32.7233,49749.0
2024-09-06 14:30:00,33.99,34.0,33.9,33.94,44066.0,32.7137,32.7233,32.6271,32.6656,44066.0
2024-09-06 14:40:00,33.94,33.98,33.92,33.96,51271.0,32.6656,32.7041,32.6463,32.6848,51271.0
2024-09-06 14:50:00,33.95,33.98,33.92,33.96,68803.0,32.6752,32.7041,32.6463,32.6848,68803.0
2024-09-06 15:00:00,33.96,33.99,33.93,33.97,128546.0,32.6848,32.7137,32.6559,32.6944,128546.0
2024-09-06 15:10:00,33.98,33.98,33.85,33.86,168762.0,32.7041,32.7041,32.5789,32.5886,168762.0
2024-09-06 15:20:00,33.87,33.89,33.8,33.86,378366.0,32.5982,32.6174,32.5308,32.5886,378366.0
2024-09-06 15:30:00,33.86,33.88,33.76,33.79,419088.0,32.5886,32.6078,32.4923,32.5212,419088.0
2024-09-06 15:40:00,33.78,33.96,33.77,33.94,394182.0,32.5116,32.6848,32.502,32.6656,394182.0
2024-09-06 15:50:00,33.93,33.94,33.78,33.82,926463.0,32.6559,32.6656,32.5116,32.5501,926463.0
2024-09-09 09:30:00,34.28,34.54,34.04,34.54,247442.0,32.9928,33.243,32.7618,33.243,247442.0
2024-09-09 09:40:00,34.54,34.67,34.45,34.61,242075.0,33.243,33.3682,33.1564,33.3104,242075.0
2024-09-09 09:50:00,34.6,34.83,34.55,34.79,277539.0,33.3008,33.5222,33.2527,33.4837,277539.0
2024-09-09 10:00:00,34.8,34.82,34.61,34.63,154740.0,33.4933,33.5125,33.3104,33.3297,154740.0
2024-09-09 10:10:00,34.63,34.71,34.52,34.52,764114.0,33.3297,33.4067,33.2238,33.2238,764114.0
2024-09-09 10:20:00,34.52,34.56,34.37,34.41,201126.0,33.2238,33.2623,33.0794,33.1179,201126.0
2024-09-09 10:30:00,34.41,34.42,34.21,34.22,116389.0,33.1179,33.1275,32.9254,32.9351,116389.0
2024-09-09 10:40:00,34.21,34.25,34.12,34.16,116720.0,32.9254,32.9639,32.8388,32.8773,116720.0
2024-09-09 10:50:00,34.17,34.17,34.04,34.04,115514.0,32.8869,32.8869,32.7618,32.7618,115514.0
2024-09-09 11:00:00,34.04,34.15,34.02,34.07,86742.0,32.7618,32.8677,32.7426,32.7907,86742.0
2024-09-09 11:10:00,34.06,34.16,34.02,34.13,110711.0,32.7811,32.8773,32.7426,32.8484,110711.0
2024-09-09 11:20:00,34.12,34.24,34.11,34.23,86660.0,32.8388,32.9543,32.8292,32.9447,86660.0
2024-09-09 11:30:00,34.24,34.33,34.22,34.3,107794.0,32.9543,33.0409,32.9351,33.0121,107794.0
2024-09-09 11:40:00,34.3,34.42,34.25,34.39,103487.0,33.0121,33.1275,32.9639,33.0987,103487.0
2024-09-09 11:50:00,34.39,34.4,34.31,34.31,92584.0,33.0987,33.1083,33.0217,33.0217,92584.0
2024-09-09 12:00:00,34.31,34.32,34.27,34.29,71593.0,33.0217,33.0313,32.9832,33.0024,71593.0
2024-09-09 12:10:00,34.28,34.3,34.27,34.27,82617.0,32.9928,33.0121,32.9832,32.9832,82617.0
2024-09-09 12:20:00,34.27,34.28,34.23,34.26,108706.0,32.9832,32.9928,32.9447,32.9736,108706.0
2024-09-09 12:30:00,34.25,34.4,34.24,34.37,91138.0,32.9639,33.1083,32.9543,33.0794,91138.0
2024-09-09 12:40:00,34.37,34.41,34.36,34.37,71353.0,33.0794,33.1179,33.0698,33.0794,71353.0
2024-09-09 12:50:00,34.37,34.41,34.34,34.4,108920.0,33.0794,33.1179,33.0506,33.1083,108920.0
2024-09-09 13:00:00,34.4,34.43,34.35,34.4,124495.0,33.1083,33.1372,33.0602,33.1083,124495.0
2024-09-09 13:10:00,34.39,34.4,34.32,34.38,105363.0,33.0987,33.1083,33.0313,33.089,105363.0
2024-09-09 13:20:00,34.38,34.38,34.32,34.34,88049.0,33.089,33.089,33.0313,33.0506,88049.0
2024-09-09 13:30:00,34.34,34.34,34.29,34.3,78968.0,33.0506,33.0506,33.0024,33.0121,78968.0
2024-09-09 13:40:00,34.3,34.31,34.18,34.23,127447.0,33.0121,33.0217,32.8966,32.9447,127447.0
2024-09-09 13:50:00,34.22,34.24,34.15,34.18,114696.0,32.9351,32.9543,32.8677,32.8966,114696.0
2024-09-09 14:00:00,34.17,34.18,34.1,34.15,71381.0,32.8869,32.8966,32.8196,32.8677,71381.0
2024-09-09 14:10:00,34.14,34.2,34.1,34.2,116869.0,32.8581,32.9158,32.8196,32.9158,116869.0
2024-09-09 14:20:00,34.19,34.19,34.12,34.14,95492.0,32.9062,32.9062,32.8388,32.8581,95492.0
2024-09-09 14:30:00,34.13,34.18,34.1,34.11,96111.0,32.8484,32.8966,32.8196,32.8292,96111.0
2024-09-09 14:40:00,34.11,34.23,34.1,34.18,112077.0,32.8292,32.9447,32.8196,32.8966,112077.0
2024-09-09 14:50:00,34.17,34.19,34.15,34.19,91080.0,32.8869,32.9062,32.8677,32.9062,91080.0
2024-09-09 15:00:00,34.19,34.26,34.15,34.26,130169.0,32.9062,32.9736,32.8677,32.9736,130169.0
2024-09-09 15:10:00,34.25,34.26,34.23,34.26,153949.0,32.9639,32.9736,32.9447,32.9736,153949.0
2024-09-09 15:20:00,34.26,34.27,34.2,34.26,160789.0,32.9736,32.9832,32.9158,32.9736,160789.0
2024-09-09 15:30:00,34.25,34.26,34.17,34.2,226550.0,32.9639,32.9736,32.8869,32.9158,226550.0
2024-09-09 15:40:00,34.2,34.22,34.11,34.12,338258.0,32.9158,32.9351,32.8292,32.8388,338258.0
2024-09-09 15:50:00,34.11,34.2,34.08,34.18,951072.0,32.8292,32.9158,32.8003,32.8966,951072.0
2024-09-10 09:30:00,34.02,34.18,33.98,34.06,158167.0,32.7426,32.8966,32.7041,32.7811,158167.0
2024-09-10 09:40:00,34.05,34.13,34.0,34.02,97321.0,32.7714,32.8484,32.7233,32.7426,97321.0
2024-09-10 09:50:00,34.02,34.17,34.02,34.11,63943.0,32.7426,32.8869,32.7426,32.8292,63943.0
2024-09-10 10:00:00,34.11,34.12,33.88,33.9,163807.0,32.8292,32.8388,32.6078,32.6271,163807.0
2024-09-10 10:10:00,33.89,33.89,33.7,33.77,103032.0,32.6174,32.6174,32.4346,32.502,103032.0
2024-09-10 10:20:00,33.77,33.83,33.68,33.72,145157.0,32.502,32.5597,32.4153,32.4538,145157.0
2024-09-10 10:30:00,33.72,33.8,33.68,33.73,110036.0,32.4538,32.5308,32.4153,32.4635,110036.0
2024-09-10 10:40:00,33.74,33.77,33.68,33.71,91613.0,32.4731,32.502,32.4153,32.4442,91613.0
2024-09-10 10:50:00,33.71,33.73,33.65,33.7,79242.0,32.4442,32.4635,32.3865,32.4346,79242.0
2024-09-10 11:00:00,33.7,33.74,33.66,33.66,110384.0,32.4346,32.4731,32.3961,32.3961,110384.0
2024-09-10 11:10:00,33.66,33.74,33.65,33.72,121437.0,32.3961,32.4731,32.3865,32.4538,121437.0
2024-09-10 11:20:00,33.72,33.76,33.69,33.7,115389.0,32.4538,32.4923,32.425,32.4346,115389.0
2024-09-10 11:30:00,33.7,33.74,33.61,33.61,81416.0,32.4346,32.4731,32.348,32.348,81416.0
2024-09-10 11:40:00,33.62,33.64,33.57,33.6,71911.0,32.3576,32.3768,32.3095,32.3383,71911.0
2024-09-10 11:50:00,33.59,33.59,33.49,33.49,100281.0,32.3287,32.3287,32.2325,32.2325,100281.0
2024-09-10 12:00:00,33.49,33.5,33.45,33.48,245540.0,32.2325,32.2421,32.194,32.2228,245540.0
2024-09-10 12:10:00,33.47,33.51,33.45,33.51,193817.0,32.2132,32.2517,32.194,32.2517,193817.0
2024-09-10 12:20:00,33.51,33.52,33.47,33.51,91447.0,32.2517,32.2613,32.2132,32.2517,91447.0
2024-09-10 12:30:00,33.5,33.54,33.44,33.5,71332.0,32.2421,32.2806,32.1843,32.2421,71332.0
2024-09-10 12:40:00,33.5,33.5,33.44,33.48,107273.0,32.2421,32.2421,32.1843,32.2228,107273.0
2024-09-10 12:50:00,33.48,33.53,33.44,33.45,132951.0,32.2228,32.271,32.1843,32.194,132951.0
2024-09-10 13:00:00,33.45,33.52,33.44,33.45,157233.0,32.194,32.2613,32.1843,32.194,157233.0
2024-09-10 13:10:00,33.45,33.49,33.41,33.49,231853.0,32.194,32.2325,32.1555,32.2325,231853.0
2024-09-10 13:20:00,33.48,33.52,33.45,33.47,101239.0,32.2228,32.2613,32.194,32.2132,101239.0
2024-09-10 13:30:00,33.48,33.49,33.44,33.46,78285.0,32.2228,32.2325,32.1843,32.2036,78285.0
2024-09-10 13:40:00,33.47,33.49,33.42,33.48,77721.0,32.2132,32.2325,32.1651,32.2228,77721.0
2024-09-10 13:50:00,33.48,33.5,33.41,33.42,94327.0,32.2228,32.2421,32.1555,32.1651,94327.0
2024-09-10 14:00:00,33.41,33.49,33.37,33.48,207639.0,32.1555,32.2325,32.117,32.2228,207639.0
2024-09-10 14:10:00,33.48,33.49,33.39,33.45,103331.0,32.2228,32.2325,32.1362,32.194,103331.0
2024-09-10 14:20:00,33.45,33.56,33.45,33.56,70583.0,32.194,32.2998,32.194,32.2998,70583.0
2024-09-10 14:30:00,33.55,33.59,33.53,33.55,70406.0,32.2902,32.3287,32.271,32.2902,70406.0
2024-09-10 14:40:00,33.55,33.64,33.55,33.61,97169.0,32.2902,32.3768,32.2902,32.348,97169.0
2024-09-10 14:50:00,33.6,33.62,33.55,33.58,79708.0,32.3383,32.3576,32.2902,32.3191,79708.0
2024-09-10 15:00:00,33.57,33.58,33.52,33.55,85207.0,32.3095,32.3191,32.2613,32.2902,85207.0
2024-09-10 15:10:00,33.55,33.56,33.48,33.48,91748.0,32.2902,32.2998,32.2228,32.2228,91748.0
2024-09-10 15:20:00,33.48,33.55,33.47,33.52,142891.0,32.2228,32.2902,32.2132,32.2613,142891.0
2024-09-10 15:30:00,33.52,33.54,33.45,33.49,178860.0,32.2613,32.2806,32.194,32.2325,178860.0
2024-09-10 15:40:00,33.48,33.55,33.45,33.55,261572.0,32.2228,32.2902,32.194,32.2902,261572.0
2024-09-10 15:50:00,33.54,33.56,33.46,33.47,722118.0,32.2806,32.2998,32.2036,32.2132,722118.0
2024-09-11 09:30:00,33.18,33.33,33.01,33.07,166164.0,32.1978,32.3434,32.0329,32.0911,166164.0
2024-09-11 09:40:00,33.07,33.13,32.97,33.02,207480.0,32.0911,32.1493,31.9941,32.0426,207480.0
2024-09-11 09:50:00,33.01,33.1,32.99,33.08,109188.0,32.0329,32.1202,32.0135,32.1008,109188.0
2024-09-11 10:00:00,33.08,33.17,33.0,33.02,111326.0,32.1008,32.1881,32.0232,32.0426,111326.0
2024-09-11 10:10:00,33.02,33.04,32.81,32.82,119029.0,32.0426,32.062,31.8388,31.8485,119029.0
2024-09-11 10:20:00,32.83,32.86,32.77,32.77,73826.0,31.8582,31.8873,31.8,31.8,73826.0
2024-09-11 10:30:00,32.77,32.78,32.7,32.75,85487.0,31.8,31.8097,31.7321,31.7806,85487.0
2024-09-11 10:40:00,32.74,32.79,32.7,32.7,77613.0,31.7709,31.8194,31.7321,31.7321,77613.0
2024-09-11 10:50:00,32.7,32.81,32.68,32.8,75417.0,31.7321,31.8388,31.7126,31.8291,75417.0
2024-09-11 11:00:00,32.8,32.84,32.73,32.8,89943.0,31.8291,31.8679,31.7612,31.8291,89943.0
2024-09-11 11:10:00,32.8,32.88,32.79,32.84,81072.0,31.8291,31.9067,31.8194,31.8679,81072.0
2024-09-11 11:20:00,32.83,32.84,32.77,32.82,95461.0,31.8582,31.8679,31.8,31.8485,95461.0
2024-09-11 11:30:00,32.82,32.95,32.8,32.94,107463.0,31.8485,31.9747,31.8291,31.965,107463.0
2024-09-11 11:40:00,32.95,33.0,32.92,32.97,129802.0,31.9747,32.0232,31.9455,31.9941,129802.0
2024-09-11 11:50:00,32.97,32.98,32.84,32.89,60405.0,31.9941,32.0038,31.8679,31.9164,60405.0
2024-09-11 12:00:00,32.9,33.02,32.89,32.95,89636.0,31.9261,32.0426,31.9164,31.9747,89636.0
2024-09-11 12:10:00,32.97,33.0,32.92,32.96,57946.0,31.9941,32.0232,31.9455,31.9844,57946.0
2024-09-11 12:20:00,32.95,32.99,32.93,32.97,71306.0,31.9747,32.0135,31.9552,31.9941,71306.0
2024-09-11 12:30:00,32.97,32.99,32.93,32.97,61223.0,31.9941,32.0135,31.9552,31.9941,61223.0
2024-09-11 12:40:00,32.97,32.97,32.91,32.93,60558.0,31.9941,31.9941,31.9358,31.9552,60558.0
2024-09-11 12:50:00,32.94,32.99,32.93,32.98,54041.0,31.965,32.0135,31.9552,32.0038,54041.0
2024-09-11 13:00:00,32.98,33.08,32.96,33.05,71389.0,32.0038,32.1008,31.9844,32.0717,71389.0
2024-09-11 13:10:00,33.05,33.17,33.05,33.16,63058.0,32.0717,32.1881,32.0717,32.1784,63058.0
2024-09-11 13:20:00,33.16,33.17,33.1,33.13,64361.0,32.1784,32.1881,32.1202,32.1493,64361.0
2024-09-11 13:30:00,33.13,33.14,33.07,33.08,44027.0,32.1493,32.159,32.0911,32.1008,44027.0
2024-09-11 13:40:00,33.08,33.18,33.07,33.18,59882.0,32.1008,32.1978,32.0911,32.1978,59882.0
2024-09-11 13:50:00,33.18,33.18,33.09,33.12,69506.0,32.1978,32.1978,32.1105,32.1396,69506.0
2024-09-11 14:00:00,33.11,33.12,33.07,33.11,73479.0,32.1299,32.1396,32.0911,32.1299,73479.0
2024-09-11 14:10:00,33.11,33.13,33.08,33.11,77993.0,32.1299,32.1493,32.1008,32.1299,77993.0
2024-09-11 14:20:00,33.11,33.13,33.06,33.08,145825.0,32.1299,32.1493,32.0814,32.1008,145825.0
2024-09-11 14:30:00,33.09,33.17,33.08,33.16,147029.0,32.1105,32.1881,32.1008,32.1784,147029.0
2024-09-11 14:40:00,33.16,33.25,33.16,33.22,75920.0,32.1784,32.2658,32.1784,32.2367,75920.0
2024-09-11 14:50:00,33.22,33.23,33.14,33.18,75310.0,32.2367,32.2464,32.159,32.1978,75310.0
2024-09-11 15:00:00,33.17,33.22,33.15,33.18,90898.0,32.1881,32.2367,32.1687,32.1978,90898.0
2024-09-11 15:10:00,33.18,33.24,33.15,33.21,102561.0,32.1978,32.2561,32.1687,32.227,102561.0
2024-09-11 15:20:00,33.21,33.28,33.2,33.27,153439.0,32.227,32.2949,32.2173,32.2852,153439.0
2024-09-11 15:30:00,33.27,33.33,33.26,33.27,127617.0,32.2852,32.3434,32.2755,32.2852,127617.0
2024-09-11 15:40:00,33.27,33.32,33.23,33.32,148040.0,32.2852,32.3337,32.2464,32.3337,148040.0
2024-09-11 15:50:00,33.32,33.43,33.28,33.36,790059.0,32.3337,32.4404,32.2949,32.3725,790059.0
2024-09-12 09:30:00,33.24,33.4,33.2,33.3,155454.0,32.2561,32.4113,32.2173,32.3143,155454.0
2024-09-12 09:40:00,33.3,33.36,33.08,33.11,89897.0,32.3143,32.3725,32.1008,32.1299,89897.0
2024-09-12 09:50:00,33.13,33.17,33.01,33.05,179186.0,32.1493,32.1881,32.0329,32.0717,179186.0
2024-09-12 10:00:00,33.05,33.1,32.97,33.06,166837.0,32.0717,32.1202,31.9941,32.0814,166837.0
2024-09-12 10:10:00,33.07,33.17,33.06,33.13,108989.0,32.0911,32.1881,32.0814,32.1493,108989.0
2024-09-12 10:20:00,33.12,33.17,33.06,33.16,127625.0,32.1396,32.1881,32.0814,32.1784,127625.0
2024-09-12 10:30:00,33.16,33.17,33.04,33.06,116742.0,32.1784,32.1881,32.062,32.0814,116742.0
2024-09-12 10:40:00,33.06,33.13,33.03,33.13,169220.0,32.0814,32.1493,32.0523,32.1493,169220.0
2024-09-12 10:50:00,33.13,33.21,33.11,33.12,129708.0,32.1493,32.227,32.1299,32.1396,129708.0
2024-09-12 11:00:00,33.12,33.16,33.08,33.13,93140.0,32.1396,32.1784,32.1008,32.1493,93140.0
2024-09-12 11:10:00,33.12,33.19,33.1,33.14,94911.0,32.1396,32.2076,32.1202,32.159,94911.0
2024-09-12 11:20:00,33.13,33.14,33.06,33.09,109647.0,32.1493,32.159,32.0814,32.1105,109647.0
2024-09-12 11:30:00,33.09,33.11,33.05,33.05,61277.0,32.1105,32.1299,32.0717,32.0717,61277.0
2024-09-12 11:40:00,33.05,33.09,32.95,32.95,126876.0,32.0717,32.1105,31.9747,31.9747,126876.0
2024-09-12 11:50:00,32.95,33.01,32.95,33.01,179754.0,31.9747,32.0329,31.9747,32.0329,179754.0
2024-09-12 12:00:00,33.01,33.05,32.98,33.02,53304.0,32.0329,32.0717,32.0038,32.0426,53304.0
2024-09-12 12:10:00,33.02,33.04,32.96,33.04,64189.0,32.0426,32.062,31.9844,32.062,64189.0
2024-09-12 12:20:00,33.04,33.06,33.01,33.02,67522.0,32.062,32.0814,32.0329,32.0426,67522.0
2024-09-12 12:30:00,33.02,33.04,33.0,33.01,69447.0,32.0426,32.062,32.0232,32.0329,69447.0
2024-09-12 12:40:00,33.01,33.05,33.0,33.05,51525.0,32.0329,32.0717,32.0232,32.0717,51525.0
2024-09-12 12:50:00,33.05,33.11,33.03,33.09,70076.0,32.0717,32.1299,32.0523,32.1105,70076.0
2024-09-12 13:00:00,33.09,33.14,33.09,33.14,52339.0,32.1105,32.159,32.1105,32.159,52339.0
2024-09-12 13:10:00,33.14,33.17,33.13,33.16,46910.0,32.159,32.1881,32.1493,32.1784,46910.0
2024-09-12 13:20:00,33.16,33.2,33.14,33.2,80766.0,32.1784,32.2173,32.159,32.2173,80766.0
2024-09-12 13:30:00,33.2,33.27,33.17,33.27,91663.0,32.2173,32.2852,32.1881,32.2852,91663.0
2024-09-12 13:40:00,33.27,33.27,33.24,33.24,73191.0,32.2852,32.2852,32.2561,32.2561,73191.0
2024-09-12 13:50:00,33.25,33.34,33.24,33.32,118256.0,32.2658,32.3531,32.2561,32.3337,118256.0
2024-09-12 14:00:00,33.32,33.32,33.16,33.19,97103.0,32.3337,32.3337,32.1784,32.2076,97103.0
2024-09-12 14:10:00,33.19,33.2,33.16,33.18,53314.0,32.2076,32.2173,32.1784,32.1978,53314.0
2024-09-12 14:20:00,33.18,33.19,33.13,33.15,95465.0,32.1978,32.2076,32.1493,32.1687,95465.0
2024-09-12 14:30:00,33.14,33.19,33.1,33.16,60957.0,32.159,32.2076,32.1202,32.1784,60957.0
2024-09-12 14:40:00,33.16,33.16,33.1,33.1,48343.0,32.1784,32.1784,32.1202,32.1202,48343.0
2024-09-12 14:50:00,33.11,33.12,32.99,33.1,102245.0,32.1299,32.1396,32.0135,32.1202,102245.0
2024-09-12 15:00:00,33.1,33.11,33.06,33.11,74758.0,32.1202,32.1299,32.0814,32.1299,74758.0
2024-09-12 15:10:00,33.1,33.13,33.08,33.09,77304.0,32.1202,32.1493,32.1008,32.1105,77304.0
2024-09-12 15:20:00,33.09,33.09,33.04,33.06,80034.0,32.1105,32.1105,32.062,32.0814,80034.0
2024-09-12 15:30:00,33.06,33.08,33.02,33.06,136729.0,32.0814,32.1008,32.0426,32.0814,136729.0
2024-09-12 15:40:00,33.07,33.1,33.0,33.01,149643.0,32.0911,32.1202,32.0232,32.0329,149643.0
2024-09-12 15:50:00,33.01,33.12,32.97,33.1,681724.0,32.0329,32.1396,31.9941,32.1202,681724.0
2024-09-13 09:30:00,33.2,33.42,33.2,33.28,165166.0,32.2173,32.4307,32.2173,32.2949,165166.0
2024-09-13 09:40:00,33.27,33.31,33.21,33.22,64004.0,32.2852,32.324,32.227,32.2367,64004.0
2024-09-13 09:50:00,33.22,33.41,33.21,33.4,104045.0,32.2367,32.421,32.227,32.4113,104045.0
2024-09-13 10:00:00,33.38,33.46,33.31,33.43,119425.0,32.3919,32.4696,32.324,32.4404,119425.0
2024-09-13 10:10:00,33.44,33.47,33.41,33.42,78005.0,32.4502,32.4793,32.421,32.4307,78005.0
2024-09-13 10:20:00,33.42,33.46,33.37,33.41,65947.0,32.4307,32.4696,32.3822,32.421,65947.0
2024-09-13 10:30:00,33.4,33.45,33.33,33.44,75295.0,32.4113,32.4599,32.3434,32.4502,75295.0
2024-09-13 10:40:00,33.45,33.55,33.45,33.49,82087.0,32.4599,32.5569,32.4599,32.4987,82087.0
2024-09-13 10:50:00,33.49,33.51,33.38,33.44,70535.0,32.4987,32.5181,32.3919,32.4502,70535.0
2024-09-13 11:00:00,33.44,33.44,33.3,33.31,125313.0,32.4502,32.4502,32.3143,32.324,125313.0
2024-09-13 11:10:00,33.31,33.34,33.29,33.32,63000.0,32.324,32.3531,32.3046,32.3337,63000.0
2024-09-13 11:20:00,33.32,33.36,33.25,33.26,89462.0,32.3337,32.3725,32.2658,32.2755,89462.0
2024-09-13 11:30:00,33.27,33.33,33.25,33.33,89262.0,32.2852,32.3434,32.2658,32.3434,89262.0
2024-09-13 11:40:00,33.33,33.33,33.29,33.32,98636.0,32.3434,32.3434,32.3046,32.3337,98636.0
2024-09-13 11:50:00,33.32,33.37,33.29,33.35,112476.0,32.3337,32.3822,32.3046,32.3628,112476.0
2024-09-13 12:00:00,33.34,33.37,33.3,33.3,60230.0,32.3531,32.3822,32.3143,32.3143,60230.0
2024-09-13 12:10:00,33.31,33.31,33.26,33.3,52419.0,32.324,32.324,32.2755,32.3143,52419.0
2024-09-13 12:20:00,33.3,33.32,33.28,33.3,97366.0,32.3143,32.3337,32.2949,32.3143,97366.0
2024-09-13 12:30:00,33.3,33.34,33.27,33.3,63856.0,32.3143,32.3531,32.2852,32.3143,63856.0
2024-09-13 12:40:00,33.3,33.31,33.27,33.29,48867.0,32.3143,32.324,32.2852,32.3046,48867.0
2024-09-13 12:50:00,33.29,33.33,33.28,33.28,36605.0,32.3046,32.3434,32.2949,32.2949,36605.0
2024-09-13 13:00:00,33.29,33.31,33.27,33.29,33630.0,32.3046,32.324,32.2852,32.3046,33630.0
2024-09-13 13:10:00,33.3,33.3,33.26,33.28,47486.0,32.3143,32.3143,32.2755,32.2949,47486.0
2024-09-13 13:20:00,33.27,33.28,33.22,33.27,42156.0,32.2852,32.2949,32.2367,32.2852,42156.0
2024-09-13 13:30:00,33.27,33.34,33.26,33.33,51797.0,32.2852,32.3531,32.2755,32.3434,51797.0
2024-09-13 13:40:00,33.33,33.34,33.29,33.33,51807.0,32.3434,32.3531,32.3046,32.3434,51807.0
2024-09-13 13:50:00,33.33,33.33,33.28,33.3,59629.0,32.3434,32.3434,32.2949,32.3143,59629.0
2024-09-13 14:00:00,33.3,33.3,33.21,33.3,70275.0,32.3143,32.3143,32.227,32.3143,70275.0
2024-09-13 14:10:00,33.3,33.3,33.24,33.25,57265.0,32.3143,32.3143,32.2561,32.2658,57265.0
2024-09-13 14:20:00,33.25,33.25,33.2,33.22,79370.0,32.2658,32.2658,32.2173,32.2367,79370.0
2024-09-13 14:30:00,33.22,33.27,33.2,33.27,58874.0,32.2367,32.2852,32.2173,32.2852,58874.0
2024-09-13 14:40:00,33.27,33.32,33.26,33.29,41401.0,32.2852,32.3337,32.2755,32.3046,41401.0
2024-09-13 14:50:00,33.28,33.29,33.23,33.25,60413.0,32.2949,32.3046,32.2464,32.2658,60413.0
2024-09-13 15:00:00,33.25,33.25,33.19,33.2,49488.0,32.2658,32.2658,32.2076,32.2173,49488.0
2024-09-13 15:10:00,33.19,33.21,33.15,33.16,100987.0,32.2076,32.227,32.1687,32.1784,100987.0
2024-09-13 15:20:00,33.15,33.21,33.13,33.2,113738.0,32.1687,32.227,32.1493,32.2173,113738.0
2024-09-13 15:30:00,33.2,33.23,33.18,33.23,125078.0,32.2173,32.2464,32.1978,32.2464,125078.0
2024-09-13 15:40:00,33.23,33.27,33.18,33.2,169325.0,32.2464,32.2852,32.1978,32.2173,169325.0
2024-09-13 15:50:00,33.19,33.35,33.18,33.32,759721.0,32.2076,32.3628,32.1978,32.3337,759721.0
2024-09-16 09:30:00,33.19,33.57,33.14,33.52,211383.0,32.2076,32.5763,32.159,32.5278,211383.0
2024-09-16 09:40:00,33.52,33.69,33.51,33.69,137706.0,32.5278,32.6928,32.5181,32.6928,137706.0
2024-09-16 09:50:00,33.68,33.75,33.65,33.75,108292.0,32.683,32.751,32.6539,32.751,108292.0
2024-09-16 10:00:00,33.75,33.75,33.53,33.55,119205.0,32.751,32.751,32.5375,32.5569,119205.0
2024-09-16 10:10:00,33.56,33.65,33.54,33.65,87854.0,32.5666,32.6539,32.5472,32.6539,87854.0
2024-09-16 10:20:00,33.65,33.66,33.55,33.62,116640.0,32.6539,32.6636,32.5569,32.6248,116640.0
2024-09-16 10:30:00,33.62,33.62,33.46,33.5,110566.0,32.6248,32.6248,32.4696,32.5084,110566.0
2024-09-16 10:40:00,33.5,33.53,33.48,33.52,84146.0,32.5084,32.5375,32.489,32.5278,84146.0
2024-09-16 10:50:00,33.52,33.59,33.46,33.58,246582.0,32.5278,32.5957,32.4696,32.586,246582.0
2024-09-16 11:00:00,33.59,33.68,33.52,33.66,81819.0,32.5957,32.683,32.5278,32.6636,81819.0
2024-09-16 11:10:00,33.67,33.69,33.6,33.65,77222.0,32.6733,32.6928,32.6054,32.6539,77222.0
2024-09-16 11:20:00,33.65,33.66,33.48,33.52,201052.0,32.6539,32.6636,32.489,32.5278,201052.0
2024-09-16 11:30:00,33.52,33.6,33.51,33.55,161756.0,32.5278,32.6054,32.5181,32.5569,161756.0
2024-09-16 11:40:00,33.55,33.55,33.41,33.41,181532.0,32.5569,32.5569,32.421,32.421,181532.0
2024-09-16 11:50:00,33.41,33.59,33.39,33.54,255665.0,32.421,32.5957,32.4016,32.5472,255665.0
2024-09-16 12:00:00,33.55,33.57,33.45,33.45,106052.0,32.5569,32.5763,32.4599,32.4599,106052.0
2024-09-16 12:10:00,33.45,33.48,33.4,33.43,70572.0,32.4599,32.489,32.4113,32.4404,70572.0
2024-09-16 12:20:00,33.43,33.43,33.33,33.35,111217.0,32.4404,32.4404,32.3434,32.3628,111217.0
2024-09-16 12:30:00,33.36,33.37,33.3,33.34,103733.0,32.3725,32.3822,32.3143,32.3531,103733.0
2024-09-16 12:40:00,33.34,33.41,33.33,33.4,230137.0,32.3531,32.421,32.3434,32.4113,230137.0
2024-09-16 12:50:00,33.4,33.49,33.37,33.47,80695.0,32.4113,32.4987,32.3822,32.4793,80695.0
2024-09-16 13:00:00,33.48,33.5,33.41,33.44,44679.0,32.489,32.5084,32.421,32.4502,44679.0
2024-09-16 13:10:00,33.44,33.44,33.4,33.44,51205.0,32.4502,32.4502,32.4113,32.4502,51205.0
2024-09-16 13:20:00,33.44,33.45,33.4,33.44,59420.0,32.4502,32.4599,32.4113,32.4502,59420.0
2024-09-16 13:30:00,33.44,33.49,33.4,33.48,53940.0,32.4502,32.4987,32.4113,32.489,53940.0
2024-09-16 13:40:00,33.48,33.53,33.47,33.51,54330.0,32.489,32.5375,32.4793,32.5181,54330.0
2024-09-16 13:50:00,33.51,33.58,33.5,33.56,57286.0,32.5181,32.586,32.5084,32.5666,57286.0
2024-09-16 14:00:00,33.55,33.57,33.46,33.48,48158.0,32.5569,32.5763,32.4696,32.489,48158.0
2024-09-16 14:10:00,33.48,33.49,33.45,33.45,61027.0,32.489,32.4987,32.4599,32.4599,61027.0
2024-09-16 14:20:00,33.45,33.49,33.45,33.47,82218.0,32.4599,32.4987,32.4599,32.4793,82218.0
2024-09-16 14:30:00,33.45,33.49,33.45,33.48,95216.0,32.4599,32.4987,32.4599,32.489,95216.0
2024-09-16 14:40:00,33.48,33.61,33.46,33.59,217501.0,32.489,32.6151,32.4696,32.5957,217501.0
2024-09-16 14:50:00,33.59,33.6,33.49,33.55,158032.0,32.5957,32.6054,32.4987,32.5569,158032.0
2024-09-16 15:00:00,33.55,33.56,33.45,33.48,118155.0,32.5569,32.5666,32.4599,32.489,118155.0
2024-09-16 15:10:00,33.48,33.54,33.45,33.54,129531.0,32.489,32.5472,32.4599,32.5472,129531.0
2024-09-16 15:20:00,33.53,33.6,33.51,33.59,123578.0,32.5375,32.6054,32.5181,32.5957,123578.0
2024-09-16 15:30:00,33.59,33.65,33.58,33.64,136349.0,32.5957,32.6539,32.586,32.6442,136349.0
2024-09-16 15:40:00,33.63,33.7,33.61,33.68,147139.0,32.6345,32.7025,32.6151,32.683,147139.0
2024-09-16 15:50:00,33.68,33.85,33.64,33.75,1070180.0,32.683,32.848,32.6442,32.751,1070180.0
2024-09-17 09:30:00,34.05,34.41,34.04,34.27,384545.0,33.0421,33.3914,33.0324,33.2556,384545.0
2024-09-17 09:40:00,34.25,34.25,33.99,34.17,180309.0,33.2362,33.2362,32.9839,33.1585,180309.0
2024-09-17 09:50:00,34.16,34.16,34.02,34.05,115196.0,33.1488,33.1488,33.013,33.0421,115196.0
2024-09-17 10:00:00,34.06,34.44,34.06,34.42,318832.0,33.0518,33.4206,33.0518,33.4011,318832.0
2024-09-17 10:10:00,34.42,34.69,34.42,34.69,259945.0,33.4011,33.6632,33.4011,33.6632,259945.0
2024-09-17 10:20:00,34.69,34.91,34.65,34.76,439652.0,33.6632,33.8766,33.6243,33.7311,439652.0
2024-09-17 10:30:00,34.77,34.78,34.56,34.66,182574.0,33.7408,33.7505,33.537,33.634,182574.0
2024-09-17 10:40:00,34.66,34.71,34.5,34.51,164644.0,33.634,33.6826,33.4788,33.4885,164644.0
2024-09-17 10:50:00,34.52,34.56,34.43,34.48,124103.0,33.4982,33.537,33.4108,33.4594,124103.0
2024-09-17 11:00:00,34.48,34.59,34.44,34.59,127309.0,33.4594,33.5661,33.4206,33.5661,127309.0
2024-09-17 11:10:00,34.58,34.66,34.55,34.63,143488.0,33.5564,33.634,33.5273,33.6049,143488.0
2024-09-17 11:20:00,34.63,34.65,34.54,34.55,141134.0,33.6049,33.6243,33.5176,33.5273,141134.0
2024-09-17 11:30:00,34.55,34.64,34.54,34.59,115055.0,33.5273,33.6146,33.5176,33.5661,115055.0
2024-09-17 11:40:00,34.59,34.6,34.5,34.51,98763.0,33.5661,33.5758,33.4788,33.4885,98763.0
2024-09-17 11:50:00,34.51,34.61,34.51,34.57,101124.0,33.4885,33.5855,33.4885,33.5467,101124.0
2024-09-17 12:00:00,34.56,34.6,34.54,34.58,83936.0,33.537,33.5758,33.5176,33.5564,83936.0
2024-09-17 12:10:00,34.58,34.59,34.5,34.52,143854.0,33.5564,33.5661,33.4788,33.4982,143854.0
2024-09-17 12:20:00,34.52,34.58,34.5,34.54,149257.0,33.4982,33.5564,33.4788,33.5176,149257.0
2024-09-17 12:30:00,34.53,34.62,34.51,34.55,123451.0,33.5079,33.5952,33.4885,33.5273,123451.0
2024-09-17 12:40:00,34.55,34.56,34.42,34.42,110281.0,33.5273,33.537,33.4011,33.4011,110281.0
2024-09-17 12:50:00,34.41,34.49,34.38,34.42,130487.0,33.3914,33.4691,33.3623,33.4011,130487.0
2024-09-17 13:00:00,34.41,34.5,34.38,34.43,203022.0,33.3914,33.4788,33.3623,33.4108,203022.0
2024-09-17 13:10:00,34.43,34.47,34.38,34.43,117684.0,33.4108,33.4497,33.3623,33.4108,117684.0
2024-09-17 13:20:00,34.43,34.44,34.33,34.34,97304.0,33.4108,33.4206,33.3138,33.3235,97304.0
2024-09-17 13:30:00,34.34,34.36,34.29,34.3,122542.0,33.3235,33.3429,33.275,33.2847,122542.0
2024-09-17 13:40:00,34.3,34.31,34.21,34.27,103822.0,33.2847,33.2944,33.1974,33.2556,103822.0
2024-09-17 13:50:00,34.27,34.34,34.26,34.3,77237.0,33.2556,33.3235,33.2459,33.2847,77237.0
2024-09-17 14:00:00,34.3,34.31,34.26,34.3,120688.0,33.2847,33.2944,33.2459,33.2847,120688.0
2024-09-17 14:10:00,34.3,34.32,34.24,34.26,115216.0,33.2847,33.3041,33.2265,33.2459,115216.0
2024-09-17 14:20:00,34.26,34.31,34.25,34.27,81574.0,33.2459,33.2944,33.2362,33.2556,81574.0
2024-09-17 14:30:00,34.27,34.36,34.26,34.34,112936.0,33.2556,33.3429,33.2459,33.3235,112936.0
2024-09-17 14:40:00,34.34,34.38,34.27,34.32,105444.0,33.3235,33.3623,33.2556,33.3041,105444.0
2024-09-17 14:50:00,34.31,34.32,34.21,34.25,131685.0,33.2944,33.3041,33.1974,33.2362,131685.0
2024-09-17 15:00:00,34.25,34.34,34.22,34.3,119265.0,33.2362,33.3235,33.2071,33.2847,119265.0
2024-09-17 15:10:00,34.3,34.35,34.28,34.33,173835.0,33.2847,33.3332,33.2653,33.3138,173835.0
2024-09-17 15:20:00,34.32,34.43,34.3,34.4,236478.0,33.3041,33.4108,33.2847,33.3817,236478.0
2024-09-17 15:30:00,34.4,34.4,34.3,34.38,171573.0,33.3817,33.3817,33.2847,33.3623,171573.0
2024-09-17 15:40:00,34.38,34.41,34.36,34.39,253958.0,33.3623,33.3914,33.3429,33.372,253958.0
2024-09-17 15:50:00,34.38,34.5,34.33,34.44,942081.0,33.3623,33.4788,33.3138,33.4206,942081.0
2024-09-18 09:30:00,34.6,34.79,34.52,34.61,150211.0,33.5758,33.7602,33.4982,33.5855,150211.0
2024-09-18 09:40:00,34.62,34.7,34.58,34.65,91597.0,33.5952,33.6729,33.5564,33.6243,91597.0
2024-09-18 09:50:00,34.64,34.66,34.58,34.62,86052.0,33.6146,33.634,33.5564,33.5952,86052.0
2024-09-18 10:00:00,34.62,34.65,34.57,34.58,79888.0,33.5952,33.6243,33.5467,33.5564,79888.0
2024-09-18 10:10:00,34.57,34.58,34.43,34.45,101587.0,33.5467,33.5564,33.4108,33.4303,101587.0
2024-09-18 10:20:00,34.46,34.51,34.43,34.47,65026.0,33.44,33.4885,33.4108,33.4497,65026.0
2024-09-18 10:30:00,34.47,34.48,34.39,34.45,91999.0,33.4497,33.4594,33.372,33.4303,91999.0
2024-09-18 10:40:00,34.44,34.49,34.43,34.46,56237.0,33.4206,33.4691,33.4108,33.44,56237.0
2024-09-18 10:50:00,34.47,34.51,34.45,34.48,56691.0,33.4497,33.4885,33.4303,33.4594,56691.0
2024-09-18 11:00:00,34.48,34.5,34.38,34.38,96393.0,33.4594,33.4788,33.3623,33.3623,96393.0
2024-09-18 11:10:00,34.39,34.42,34.3,34.42,127024.0,33.372,33.4011,33.2847,33.4011,127024.0
2024-09-18 11:20:00,34.42,34.49,34.39,34.48,83256.0,33.4011,33.4691,33.372,33.4594,83256.0
2024-09-18 11:30:00,34.48,34.49,34.44,34.45,46890.0,33.4594,33.4691,33.4206,33.4303,46890.0
2024-09-18 11:40:00,34.46,34.47,34.41,34.44,75971.0,33.44,33.4497,33.3914,33.4206,75971.0
2024-09-18 11:50:00,34.44,34.48,34.42,34.42,53195.0,33.4206,33.4594,33.4011,33.4011,53195.0
2024-09-18 12:00:00,34.42,34.5,34.4,34.45,74155.0,33.4011,33.4788,33.3817,33.4303,74155.0
2024-09-18 12:10:00,34.45,34.52,34.45,34.49,49073.0,33.4303,33.4982,33.4303,33.4691,49073.0
2024-09-18 12:20:00,34.5,34.53,34.49,34.51,40554.0,33.4788,33.5079,33.4691,33.4885,40554.0
2024-09-18 12:30:00,34.51,34.54,34.5,34.54,47239.0,33.4885,33.5176,33.4788,33.5176,47239.0
2024-09-18 12:40:00,34.54,34.55,34.53,34.54,50511.0,33.5176,33.5273,33.5079,33.5176,50511.0
2024-09-18 12:50:00,34.54,34.57,34.53,34.54,40369.0,33.5176,33.5467,33.5079,33.5176,40369.0
2024-09-18 13:00:00,34.55,34.56,34.54,34.55,34302.0,33.5273,33.537,33.5176,33.5273,34302.0
2024-09-18 13:10:00,34.55,34.58,34.54,34.57,46691.0,33.5273,33.5564,33.5176,33.5467,46691.0
2024-09-18 13:20:00,34.56,34.6,34.55,34.59,46520.0,33.537,33.5758,33.5273,33.5661,46520.0
2024-09-18 13:30:00,34.59,34.62,34.57,34.58,62333.0,33.5661,33.5952,33.5467,33.5564,62333.0
2024-09-18 13:40:00,34.58,34.61,34.55,34.57,56010.0,33.5564,33.5855,33.5273,33.5467,56010.0
2024-09-18 13:50:00,34.57,34.61,34.55,34.59,58952.0,33.5467,33.5855,33.5273,33.5661,58952.0
2024-09-18 14:00:00,34.59,34.96,34.52,34.77,220674.0,33.5661,33.9252,33.4982,33.7408,220674.0
2024-09-18 14:10:00,34.76,34.8,34.6,34.76,107864.0,33.7311,33.7699,33.5758,33.7311,107864.0
2024-09-18 14:20:00,34.76,34.81,34.73,34.8,115250.0,33.7311,33.7796,33.702,33.7699,115250.0
2024-09-18 14:30:00,34.8,34.98,34.8,34.93,188701.0,33.7699,33.9446,33.7699,33.896,188701.0
2024-09-18 14:40:00,34.92,34.94,34.69,34.75,173782.0,33.8863,33.9058,33.6632,33.7214,173782.0
2024-09-18 14:50:00,34.74,34.82,34.67,34.69,142271.0,33.7117,33.7893,33.6437,33.6632,142271.0
2024-09-18 15:00:00,34.69,34.69,34.52,34.58,174207.0,33.6632,33.6632,33.4982,33.5564,174207.0
2024-09-18 15:10:00,34.57,34.78,34.56,34.77,138387.0,33.5467,33.7505,33.537,33.7408,138387.0
2024-09-18 15:20:00,34.77,34.9,34.58,34.79,241584.0,33.7408,33.8669,33.5564,33.7602,241584.0
2024-09-18 15:30:00,34.79,34.82,34.63,34.66,309491.0,33.7602,33.7893,33.6049,33.634,309491.0
2024-09-18 15:40:00,34.67,34.7,34.55,34.59,259622.0,33.6437,33.6729,33.5273,33.5661,259622.0
2024-09-18 15:50:00,34.58,34.63,34.52,34.54,581587.0,33.5564,33.6049,33.4982,33.5176,581587.0
2024-09-19 09:30:00,35.1,35.22,35.02,35.08,240557.0,34.061,34.1775,33.9834,34.0416,240557.0
2024-09-19 09:40:00,35.08,35.22,35.08,35.19,141210.0,34.0416,34.1775,34.0416,34.1484,141210.0
2024-09-19 09:50:00,35.19,35.19,34.98,35.04,204244.0,34.1484,34.1484,33.9446,34.0028,204244.0
2024-09-19 10:00:00,35.03,35.1,34.98,35.05,130865.0,33.9931,34.061,33.9446,34.0125,130865.0
2024-09-19 10:10:00,35.05,35.08,35.0,35.05,94896.0,34.0125,34.0416,33.964,34.0125,94896.0
2024-09-19 10:20:00,35.06,35.07,34.91,35.05,144539.0,34.0222,34.0319,33.8766,34.0125,144539.0
2024-09-19 10:30:00,35.05,35.18,35.04,35.17,104241.0,34.0125,34.1386,34.0028,34.1289,104241.0
2024-09-19 10:40:00,35.18,35.19,35.04,35.09,143097.0,34.1386,34.1484,34.0028,34.0513,143097.0
2024-09-19 10:50:00,35.09,35.13,35.02,35.09,106546.0,34.0513,34.0901,33.9834,34.0513,106546.0
2024-09-19 11:00:00,35.09,35.11,35.04,35.08,88227.0,34.0513,34.0707,34.0028,34.0416,88227.0
2024-09-19 11:10:00,35.08,35.11,35.02,35.02,126377.0,34.0416,34.0707,33.9834,33.9834,126377.0
2024-09-19 11:20:00,35.02,35.06,34.96,34.97,109502.0,33.9834,34.0222,33.9252,33.9349,109502.0
2024-09-19 11:30:00,34.97,34.98,34.91,34.97,83751.0,33.9349,33.9446,33.8766,33.9349,83751.0
2024-09-19 11:40:00,34.97,35.05,34.96,35.05,99191.0,33.9349,34.0125,33.9252,34.0125,99191.0
2024-09-19 11:50:00,35.05,35.05,34.97,35.01,66438.0,34.0125,34.0125,33.9349,33.9737,66438.0
2024-09-19 12:00:00,35.01,35.07,35.0,35.05,48805.0,33.9737,34.0319,33.964,34.0125,48805.0
2024-09-19 12:10:00,35.05,35.1,35.0,35.09,134492.0,34.0125,34.061,33.964,34.0513,134492.0
2024-09-19 12:20:00,35.09,35.12,35.07,35.08,49853.0,34.0513,34.0804,34.0319,34.0416,49853.0
2024-09-19 12:30:00,35.08,35.1,35.04,35.07,66377.0,34.0416,34.061,34.0028,34.0319,66377.0
2024-09-19 12:40:00,35.06,35.11,35.05,35.11,61094.0,34.0222,34.0707,34.0125,34.0707,61094.0
2024-09-19 12:50:00,35.11,35.11,35.06,35.1,67369.0,34.0707,34.0707,34.0222,34.061,67369.0
2024-09-19 13:00:00,35.09,35.12,35.08,35.12,56732.0,34.0513,34.0804,34.0416,34.0804,56732.0
2024-09-19 13:10:00,35.11,35.12,35.05,35.05,79524.0,34.0707,34.0804,34.0125,34.0125,79524.0
2024-09-19 13:20:00,35.05,35.09,35.04,35.08,50586.0,34.0125,34.0513,34.0028,34.0416,50586.0
2024-09-19 13:30:00,35.08,35.13,35.08,35.13,51630.0,34.0416,34.0901,34.0416,34.0901,51630.0
2024-09-19 13:40:00,35.13,35.2,35.11,35.17,60338.0,34.0901,34.1581,34.0707,34.1289,60338.0
2024-09-19 13:50:00,35.16,35.18,35.15,35.16,36730.0,34.1192,34.1386,34.1095,34.1192,36730.0
2024-09-19 14:00:00,35.16,35.19,35.15,35.16,53931.0,34.1192,34.1484,34.1095,34.1192,53931.0
2024-09-19 14:10:00,35.16,35.18,35.09,35.12,62074.0,34.1192,34.1386,34.0513,34.0804,62074.0
2024-09-19 14:20:00,35.12,35.14,35.1,35.12,56380.0,34.0804,34.0998,34.061,34.0804,56380.0
2024-09-19 14:30:00,35.12,35.14,35.09,35.14,72582.0,34.0804,34.0998,34.0513,34.0998,72582.0
2024-09-19 14:40:00,35.14,35.16,35.08,35.09,72936.0,34.0998,34.1192,34.0416,34.0513,72936.0
2024-09-19 14:50:00,35.09,35.11,35.06,35.1,58446.0,34.0513,34.0707,34.0222,34.061,58446.0
2024-09-19 15:00:00,35.1,35.11,34.99,35.01,97581.0,34.061,34.0707,33.9543,33.9737,97581.0
2024-09-19 15:10:00,35.01,35.02,34.93,34.97,127947.0,33.9737,33.9834,33.896,33.9349,127947.0
2024-09-19 15:20:00,34.97,35.01,34.93,34.99,101773.0,33.9349,33.9737,33.896,33.9543,101773.0
2024-09-19 15:30:00,34.98,35.0,34.95,34.98,135645.0,33.9446,33.964,33.9155,33.9446,135645.0
2024-09-19 15:40:00,34.98,35.03,34.96,34.98,138913.0,33.9446,33.9931,33.9252,33.9446,138913.0
2024-09-19 15:50:00,34.98,34.99,34.8,34.82,804018.0,33.9446,33.9543,33.7699,33.7893,804018.0
2024-09-20 09:30:00,34.71,34.81,34.62,34.67,716433.0,33.6826,33.7796,33.5952,33.6437,716433.0
2024-09-20 09:40:00,34.67,34.74,34.52,34.53,90818.0,33.6437,33.7117,33.4982,33.5079,90818.0
2024-09-20 09:50:00,34.54,34.66,34.51,34.64,113556.0,33.5176,33.634,33.4885,33.6146,113556.0
2024-09-20 10:00:00,34.64,34.66,34.56,34.57,130090.0,33.6146,33.634,33.537,33.5467,130090.0
2024-09-20 10:10:00,34.57,34.61,34.52,34.59,178654.0,33.5467,33.5855,33.4982,33.5661,178654.0
2024-09-20 10:20:00,34.59,34.62,34.49,34.49,117720.0,33.5661,33.5952,33.4691,33.4691,117720.0
2024-09-20 10:30:00,34.5,34.57,34.46,34.5,79105.0,33.4788,33.5467,33.44,33.4788,79105.0
2024-09-20 10:40:00,34.49,34.51,34.45,34.48,85172.0,33.4691,33.4885,33.4303,33.4594,85172.0
2024-09-20 10:50:00,34.48,34.52,34.46,34.48,55496.0,33.4594,33.4982,33.44,33.4594,55496.0
2024-09-20 11:00:00,34.48,34.5,34.43,34.5,61027.0,33.4594,33.4788,33.4108,33.4788,61027.0
2024-09-20 11:10:00,34.5,34.56,34.47,34.54,84063.0,33.4788,33.537,33.4497,33.5176,84063.0
2024-09-20 11:20:00,34.54,34.57,34.44,34.45,95869.0,33.5176,33.5467,33.4206,33.4303,95869.0
2024-09-20 11:30:00,34.45,34.57,34.44,34.57,63766.0,33.4303,33.5467,33.4206,33.5467,63766.0
2024-09-20 11:40:00,34.58,34.62,34.56,34.59,61076.0,33.5564,33.5952,33.537,33.5661,61076.0
2024-09-20 11:50:00,34.59,34.59,34.54,34.56,72036.0,33.5661,33.5661,33.5176,33.537,72036.0
2024-09-20 12:00:00,34.56,34.65,34.55,34.65,56647.0,33.537,33.6243,33.5273,33.6243,56647.0
2024-09-20 12:10:00,34.65,34.65,34.6,34.63,78569.0,33.6243,33.6243,33.5758,33.6049,78569.0
2024-09-20 12:20:00,34.63,34.67,34.61,34.65,59481.0,33.6049,33.6437,33.5855,33.6243,59481.0
2024-09-20 12:30:00,34.65,34.72,34.63,34.72,48652.0,33.6243,33.6923,33.6049,33.6923,48652.0
2024-09-20 12:40:00,34.72,34.75,34.71,34.74,63325.0,33.6923,33.7214,33.6826,33.7117,63325.0
2024-09-20 12:50:00,34.75,34.77,34.72,34.75,77046.0,33.7214,33.7408,33.6923,33.7214,77046.0
2024-09-20 13:00:00,34.75,34.77,34.72,34.75,68139.0,33.7214,33.7408,33.6923,33.7214,68139.0
2024-09-20 13:10:00,34.74,34.76,34.69,34.7,114880.0,33.7117,33.7311,33.6632,33.6729,114880.0
2024-09-20 13:20:00,34.71,34.71,34.64,34.69,76461.0,33.6826,33.6826,33.6146,33.6632,76461.0
2024-09-20 13:30:00,34.69,34.69,34.64,34.66,60738.0,33.6632,33.6632,33.6146,33.634,60738.0
2024-09-20 13:40:00,34.66,34.66,34.57,34.59,108708.0,33.634,33.634,33.5467,33.5661,108708.0
2024-09-20 13:50:00,34.59,34.61,34.57,34.59,71884.0,33.5661,33.5855,33.5467,33.5661,71884.0
2024-09-20 14:00:00,34.59,34.59,34.42,34.43,180275.0,33.5661,33.5661,33.4011,33.4108,180275.0
2024-09-20 14:10:00,34.43,34.49,34.38,34.48,155069.0,33.4108,33.4691,33.3623,33.4594,155069.0
2024-09-20 14:20:00,34.48,34.48,34.41,34.41,79349.0,33.4594,33.4594,33.3914,33.3914,79349.0
2024-09-20 14:30:00,34.41,34.5,34.39,34.5,103001.0,33.3914,33.4788,33.372,33.4788,103001.0
2024-09-20 14:40:00,34.5,34.57,34.49,34.55,124498.0,33.4788,33.5467,33.4691,33.5273,124498.0
2024-09-20 14:50:00,34.55,34.7,34.55,34.67,142202.0,33.5273,33.6729,33.5273,33.6437,142202.0
2024-09-20 15:00:00,34.68,34.7,34.61,34.7,123649.0,33.6534,33.6729,33.5855,33.6729,123649.0
2024-09-20 15:10:00,34.69,34.79,34.68,34.73,262147.0,33.6632,33.7602,33.6534,33.702,262147.0
2024-09-20 15:20:00,34.73,34.86,34.73,34.83,218571.0,33.702,33.8281,33.702,33.799,218571.0
2024-09-20 15:30:00,34.84,34.87,34.72,34.84,362039.0,33.8087,33.8378,33.6923,33.8087,362039.0
2024-09-20 15:40:00,34.84,34.9,34.82,34.86,435652.0,33.8087,33.8669,33.7893,33.8281,435652.0
2024-09-20 15:50:00,34.86,34.92,34.73,34.75,1155581.0,33.8281,33.8863,33.702,33.7214,1155581.0
2024-09-23 09:30:00,34.79,34.96,34.76,34.87,274504.0,33.7602,33.9252,33.7311,33.8378,274504.0
2024-09-23 09:40:00,34.87,34.97,34.79,34.86,136557.0,33.8378,33.9349,33.7602,33.8281,136557.0
2024-09-23 09:50:00,34.86,34.91,34.75,34.79,74442.0,33.8281,33.8766,33.7214,33.7602,74442.0
2024-09-23 10:00:00,34.8,34.81,34.67,34.68,140397.0,33.7699,33.7796,33.6437,33.6534,140397.0
2024-09-23 10:10:00,34.68,34.78,34.63,34.78,75284.0,33.6534,33.7505,33.6049,33.7505,75284.0
2024-09-23 10:20:00,34.77,34.79,34.74,34.79,71774.0,33.7408,33.7602,33.7117,33.7602,71774.0
2024-09-23 10:30:00,34.78,34.79,34.71,34.76,78987.0,33.7505,33.7602,33.6826,33.7311,78987.0
2024-09-23 10:40:00,34.77,34.87,34.75,34.87,74549.0,33.7408,33.8378,33.7214,33.8378,74549.0
2024-09-23 10:50:00,34.86,34.96,34.86,34.93,106285.0,33.8281,33.9252,33.8281,33.896,106285.0
2024-09-23 11:00:00,34.93,34.94,34.86,34.88,53116.0,33.896,33.9058,33.8281,33.8475,53116.0
2024-09-23 11:10:00,34.89,34.9,34.85,34.87,53373.0,33.8572,33.8669,33.8184,33.8378,53373.0
2024-09-23 11:20:00,34.88,34.92,34.87,34.91,51625.0,33.8475,33.8863,33.8378,33.8766,51625.0
2024-09-23 11:30:00,34.91,34.98,34.91,34.97,87414.0,33.8766,33.9446,33.8766,33.9349,87414.0
2024-09-23 11:40:00,34.97,35.0,34.94,35.0,61025.0,33.9349,33.964,33.9058,33.964,61025.0
2024-09-23 11:50:00,35.0,35.04,34.97,34.98,74277.0,33.964,34.0028,33.9349,33.9446,74277.0
2024-09-23 12:00:00,34.98,34.98,34.92,34.96,54425.0,33.9446,33.9446,33.8863,33.9252,54425.0
2024-09-23 12:10:00,34.95,34.97,34.91,34.94,72768.0,33.9155,33.9349,33.8766,33.9058,72768.0
2024-09-23 12:20:00,34.94,35.03,34.93,35.03,117100.0,33.9058,33.9931,33.896,33.9931,117100.0
2024-09-23 12:30:00,35.02,35.07,35.01,35.05,74882.0,33.9834,34.0319,33.9737,34.0125,74882.0
2024-09-23 12:40:00,35.05,35.13,35.05,35.12,87615.0,34.0125,34.0901,34.0125,34.0804,87615.0
2024-09-23 12:50:00,35.12,35.22,35.12,35.21,162654.0,34.0804,34.1775,34.0804,34.1678,162654.0
2024-09-23 13:00:00,35.22,35.22,35.16,35.2,86629.0,34.1775,34.1775,34.1192,34.1581,86629.0
2024-09-23 13:10:00,35.2,35.24,35.19,35.22,49493.0,34.1581,34.1969,34.1484,34.1775,49493.0
2024-09-23 13:20:00,35.22,35.23,35.18,35.21,38512.0,34.1775,34.1872,34.1386,34.1678,38512.0
2024-09-23 13:30:00,35.22,35.23,35.16,35.16,31980.0,34.1775,34.1872,34.1192,34.1192,31980.0
2024-09-23 13:40:00,35.16,35.17,35.13,35.14,44715.0,34.1192,34.1289,34.0901,34.0998,44715.0
2024-09-23 13:50:00,35.14,35.21,35.13,35.21,51423.0,34.0998,34.1678,34.0901,34.1678,51423.0
2024-09-23 14:00:00,35.2,35.21,35.14,35.18,52952.0,34.1581,34.1678,34.0998,34.1386,52952.0
2024-09-23 14:10:00,35.18,35.25,35.17,35.23,60334.0,34.1386,34.2066,34.1289,34.1872,60334.0
2024-09-23 14:20:00,35.23,35.24,35.17,35.18,48276.0,34.1872,34.1969,34.1289,34.1386,48276.0
2024-09-23 14:30:00,35.19,35.22,35.18,35.2,48627.0,34.1484,34.1775,34.1386,34.1581,48627.0
2024-09-23 14:40:00,35.2,35.22,35.13,35.16,73168.0,34.1581,34.1775,34.0901,34.1192,73168.0
2024-09-23 14:50:00,35.16,35.17,35.12,35.15,45868.0,34.1192,34.1289,34.0804,34.1095,45868.0
2024-09-23 15:00:00,35.15,35.18,35.13,35.17,66143.0,34.1095,34.1386,34.0901,34.1289,66143.0
2024-09-23 15:10:00,35.16,35.18,35.15,35.16,51077.0,34.1192,34.1386,34.1095,34.1192,51077.0
2024-09-23 15:20:00,35.16,35.19,35.15,35.19,104608.0,34.1192,34.1484,34.1095,34.1484,104608.0
2024-09-23 15:30:00,35.19,35.21,35.16,35.18,99790.0,34.1484,34.1678,34.1192,34.1386,99790.0
2024-09-23 15:40:00,35.18,35.19,35.13,35.16,130166.0,34.1386,34.1484,34.0901,34.1192,130166.0
2024-09-23 15:50:00,35.16,35.16,35.07,35.1,613886.0,34.1192,34.1192,34.0319,34.061,613886.0
2024-09-24 09:30:00,35.26,35.47,35.25,35.34,144801.0,34.2163,34.4201,34.2066,34.2939,144801.0
2024-09-24 09:40:00,35.34,35.44,35.34,35.39,118509.0,34.2939,34.391,34.2939,34.3424,118509.0
2024-09-24 09:50:00,35.38,35.49,35.36,35.48,60196.0,34.3327,34.4395,34.3133,34.4298,60196.0
2024-09-24 10:00:00,35.48,35.62,35.41,35.59,101770.0,34.4298,34.5656,34.3618,34.5365,101770.0
2024-09-24 10:10:00,35.6,35.67,35.59,35.63,108370.0,34.5462,34.6141,34.5365,34.5753,108370.0
2024-09-24 10:20:00,35.63,35.68,35.55,35.59,96624.0,34.5753,34.6238,34.4977,34.5365,96624.0
2024-09-24 10:30:00,35.59,35.65,35.5,35.52,78657.0,34.5365,34.5947,34.4492,34.4686,78657.0
2024-09-24 10:40:00,35.53,35.56,35.45,35.49,69082.0,34.4783,34.5074,34.4007,34.4395,69082.0
2024-09-24 10:50:00,35.5,35.57,35.48,35.55,44581.0,34.4492,34.5171,34.4298,34.4977,44581.0
2024-09-24 11:00:00,35.56,35.6,35.55,35.58,61716.0,34.5074,34.5462,34.4977,34.5268,61716.0
2024-09-24 11:10:00,35.58,35.61,35.55,35.58,37932.0,34.5268,34.5559,34.4977,34.5268,37932.0
2024-09-24 11:20:00,35.57,35.58,35.54,35.58,41328.0,34.5171,34.5268,34.488,34.5268,41328.0
2024-09-24 11:30:00,35.59,35.62,35.57,35.6,54891.0,34.5365,34.5656,34.5171,34.5462,54891.0
2024-09-24 11:40:00,35.61,35.62,35.57,35.57,48836.0,34.5559,34.5656,34.5171,34.5171,48836.0
2024-09-24 11:50:00,35.57,35.64,35.57,35.63,40940.0,34.5171,34.585,34.5171,34.5753,40940.0
2024-09-24 12:00:00,35.63,35.65,35.59,35.61,36531.0,34.5753,34.5947,34.5365,34.5559,36531.0
2024-09-24 12:10:00,35.61,35.62,35.59,35.61,39336.0,34.5559,34.5656,34.5365,34.5559,39336.0
2024-09-24 12:20:00,35.61,35.63,35.59,35.63,43394.0,34.5559,34.5753,34.5365,34.5753,43394.0
2024-09-24 12:30:00,35.62,35.65,35.62,35.65,43429.0,34.5656,34.5947,34.5656,34.5947,43429.0
2024-09-24 12:40:00,35.65,35.69,35.65,35.68,76915.0,34.5947,34.6336,34.5947,34.6238,76915.0
2024-09-24 12:50:00,35.67,35.7,35.67,35.7,22285.0,34.6141,34.6433,34.6141,34.6433,22285.0
2024-09-24 13:00:00,35.7,35.73,35.66,35.72,80608.0,34.6433,34.6724,34.6044,34.6627,80608.0
2024-09-24 13:10:00,35.72,35.74,35.71,35.73,54097.0,34.6627,34.6821,34.653,34.6724,54097.0
2024-09-24 13:20:00,35.73,35.75,35.72,35.75,30265.0,34.6724,34.6918,34.6627,34.6918,30265.0
2024-09-24 13:30:00,35.75,35.76,35.7,35.7,75358.0,34.6918,34.7015,34.6433,34.6433,75358.0
2024-09-24 13:40:00,35.7,35.72,35.67,35.7,60528.0,34.6433,34.6627,34.6141,34.6433,60528.0
2024-09-24 13:50:00,35.7,35.71,35.68,35.69,41299.0,34.6433,34.653,34.6238,34.6336,41299.0
2024-09-24 14:00:00,35.68,35.7,35.66,35.69,59386.0,34.6238,34.6433,34.6044,34.6336,59386.0
2024-09-24 14:10:00,35.69,35.7,35.66,35.7,78813.0,34.6336,34.6433,34.6044,34.6433,78813.0
2024-09-24 14:20:00,35.69,35.75,35.69,35.73,64789.0,34.6336,34.6918,34.6336,34.6724,64789.0
2024-09-24 14:30:00,35.73,35.76,35.68,35.76,109874.0,34.6724,34.7015,34.6238,34.7015,109874.0
2024-09-24 14:40:00,35.76,35.79,35.73,35.76,61122.0,34.7015,34.7306,34.6724,34.7015,61122.0
2024-09-24 14:50:00,35.75,35.79,35.74,35.79,70082.0,34.6918,34.7306,34.6821,34.7306,70082.0
2024-09-24 15:00:00,35.78,35.84,35.78,35.82,75095.0,34.7209,34.7791,34.7209,34.7597,75095.0
2024-09-24 15:10:00,35.83,35.88,35.81,35.85,122674.0,34.7694,34.8179,34.75,34.7888,122674.0
2024-09-24 15:20:00,35.85,35.88,35.8,35.83,151396.0,34.7888,34.8179,34.7403,34.7694,151396.0
2024-09-24 15:30:00,35.84,35.87,35.78,35.8,133956.0,34.7791,34.8082,34.7209,34.7403,133956.0
2024-09-24 15:40:00,35.81,35.85,35.8,35.8,199300.0,34.75,34.7888,34.7403,34.7403,199300.0
2024-09-24 15:50:00,35.81,35.84,35.77,35.84,732220.0,34.75,34.7791,34.7112,34.7791,732220.0
2024-09-25 09:30:00,36.0,36.23,35.98,36.03,253496.0,34.9344,35.1576,34.915,34.9635,253496.0
2024-09-25 09:40:00,36.02,36.34,36.02,36.29,304933.0,34.9538,35.2643,34.9538,35.2158,304933.0
2024-09-25 09:50:00,36.3,36.41,36.28,36.31,256982.0,35.2255,35.3322,35.2061,35.2352,256982.0
2024-09-25 10:00:00,36.28,36.31,36.12,36.14,134097.0,35.2061,35.2352,35.0508,35.0702,134097.0
2024-09-25 10:10:00,36.15,36.29,36.14,36.18,128150.0,35.0799,35.2158,35.0702,35.109,128150.0
2024-09-25 10:20:00,36.16,36.2,36.11,36.12,81097.0,35.0896,35.1285,35.0411,35.0508,81097.0
2024-09-25 10:30:00,36.12,36.16,36.06,36.08,115096.0,35.0508,35.0896,34.9926,35.012,115096.0
2024-09-25 10:40:00,36.08,36.1,36.01,36.02,67542.0,35.012,35.0314,34.9441,34.9538,67542.0
2024-09-25 10:50:00,36.02,36.03,35.97,36.03,68386.0,34.9538,34.9635,34.9053,34.9635,68386.0
2024-09-25 11:00:00,36.03,36.13,36.01,36.11,78135.0,34.9635,35.0605,34.9441,35.0411,78135.0
2024-09-25 11:10:00,36.11,36.14,36.07,36.08,104347.0,35.0411,35.0702,35.0023,35.012,104347.0
2024-09-25 11:20:00,36.08,36.1,36.01,36.01,53826.0,35.012,35.0314,34.9441,34.9441,53826.0
2024-09-25 11:30:00,36.01,36.04,35.97,36.02,102930.0,34.9441,34.9732,34.9053,34.9538,102930.0
2024-09-25 11:40:00,36.03,36.08,36.02,36.07,52866.0,34.9635,35.012,34.9538,35.0023,52866.0
2024-09-25 11:50:00,36.07,36.12,36.03,36.11,86621.0,35.0023,35.0508,34.9635,35.0411,86621.0
2024-09-25 12:00:00,36.11,36.14,36.04,36.09,59725.0,35.0411,35.0702,34.9732,35.0217,59725.0
2024-09-25 12:10:00,36.09,36.12,36.08,36.1,47682.0,35.0217,35.0508,35.012,35.0314,47682.0
2024-09-25 12:20:00,36.11,36.12,36.08,36.09,39358.0,35.0411,35.0508,35.012,35.0217,39358.0
2024-09-25 12:30:00,36.09,36.11,36.06,36.1,66599.0,35.0217,35.0411,34.9926,35.0314,66599.0
2024-09-25 12:40:00,36.09,36.1,36.06,36.08,42928.0,35.0217,35.0314,34.9926,35.012,42928.0
2024-09-25 12:50:00,36.07,36.1,36.03,36.04,77980.0,35.0023,35.0314,34.9635,34.9732,77980.0
2024-09-25 13:00:00,36.04,36.07,36.0,36.04,70602.0,34.9732,35.0023,34.9344,34.9732,70602.0
2024-09-25 13:10:00,36.04,36.07,36.02,36.05,47371.0,34.9732,35.0023,34.9538,34.9829,47371.0
2024-09-25 13:20:00,36.05,36.06,36.02,36.05,38834.0,34.9829,34.9926,34.9538,34.9829,38834.0
2024-09-25 13:30:00,36.05,36.05,35.99,36.0,52189.0,34.9829,34.9829,34.9247,34.9344,52189.0
2024-09-25 13:40:00,36.0,36.0,35.97,35.99,34931.0,34.9344,34.9344,34.9053,34.9247,34931.0
2024-09-25 13:50:00,35.99,36.04,35.99,36.02,48187.0,34.9247,34.9732,34.9247,34.9538,48187.0
2024-09-25 14:00:00,36.03,36.04,35.99,36.0,72685.0,34.9635,34.9732,34.9247,34.9344,72685.0
2024-09-25 14:10:00,36.0,36.02,35.97,36.02,47313.0,34.9344,34.9538,34.9053,34.9538,47313.0
2024-09-25 14:20:00,36.01,36.06,36.01,36.06,45228.0,34.9441,34.9926,34.9441,34.9926,45228.0
2024-09-25 14:30:00,36.07,36.1,36.05,36.09,53480.0,35.0023,35.0314,34.9829,35.0217,53480.0
2024-09-25 14:40:00,36.09,36.11,36.08,36.09,47385.0,35.0217,35.0411,35.012,35.0217,47385.0
2024-09-25 14:50:00,36.09,36.13,36.06,36.09,174192.0,35.0217,35.0605,34.9926,35.0217,174192.0
2024-09-25 15:00:00,36.09,36.09,36.01,36.02,105748.0,35.0217,35.0217,34.9441,34.9538,105748.0
2024-09-25 15:10:00,36.02,36.05,35.93,35.96,141176.0,34.9538,34.9829,34.8664,34.8956,141176.0
2024-09-25 15:20:00,35.95,36.0,35.95,35.99,71313.0,34.8859,34.9344,34.8859,34.9247,71313.0
2024-09-25 15:30:00,36.0,36.0,35.96,35.97,130089.0,34.9344,34.9344,34.8956,34.9053,130089.0
2024-09-25 15:40:00,35.97,36.02,35.96,36.0,144362.0,34.9053,34.9538,34.8956,34.9344,144362.0
2024-09-25 15:50:00,36.01,36.05,35.95,36.05,509110.0,34.9441,34.9829,34.8859,34.9829,509110.0
2024-09-26 09:30:00,36.4,36.63,36.09,36.09,229453.0,35.3225,35.5457,35.0217,35.0217,229453.0
2024-09-26 09:40:00,36.08,36.23,36.07,36.14,150434.0,35.012,35.1576,35.0023,35.0702,150434.0
2024-09-26 09:50:00,36.13,36.25,36.11,36.18,113544.0,35.0605,35.177,35.0411,35.109,113544.0
2024-09-26 10:00:00,36.18,36.45,36.18,36.41,135085.0,35.109,35.3711,35.109,35.3322,135085.0
2024-09-26 10:10:00,36.41,36.47,36.37,36.47,77377.0,35.3322,35.3905,35.2934,35.3905,77377.0
2024-09-26 10:20:00,36.47,36.47,36.31,36.35,60496.0,35.3905,35.3905,35.2352,35.274,60496.0
2024-09-26 10:30:00,36.36,36.39,36.29,36.36,51183.0,35.2837,35.3128,35.2158,35.2837,51183.0
2024-09-26 10:40:00,36.36,36.4,36.32,36.38,83723.0,35.2837,35.3225,35.2449,35.3031,83723.0
2024-09-26 10:50:00,36.38,36.39,36.23,36.27,199764.0,35.3031,35.3128,35.1576,35.1964,199764.0
2024-09-26 11:00:00,36.27,36.35,36.24,36.27,159320.0,35.1964,35.274,35.1673,35.1964,159320.0
2024-09-26 11:10:00,36.27,36.33,36.2,36.32,102414.0,35.1964,35.2546,35.1285,35.2449,102414.0
2024-09-26 11:20:00,36.31,36.32,36.25,36.27,69769.0,35.2352,35.2449,35.177,35.1964,69769.0
2024-09-26 11:30:00,36.26,36.29,36.2,36.23,69628.0,35.1867,35.2158,35.1285,35.1576,69628.0
2024-09-26 11:40:00,36.23,36.33,36.21,36.32,59734.0,35.1576,35.2546,35.1382,35.2449,59734.0
2024-09-26 11:50:00,36.32,36.44,36.31,36.41,61749.0,35.2449,35.3614,35.2352,35.3322,61749.0
2024-09-26 12:00:00,36.41,36.43,36.37,36.41,51841.0,35.3322,35.3516,35.2934,35.3322,51841.0
2024-09-26 12:10:00,36.41,36.42,36.38,36.41,42623.0,35.3322,35.3419,35.3031,35.3322,42623.0
2024-09-26 12:20:00,36.41,36.55,36.4,36.5,79550.0,35.3322,35.4681,35.3225,35.4196,79550.0
2024-09-26 12:30:00,36.5,36.53,36.49,36.52,61141.0,35.4196,35.4487,35.4099,35.439,61141.0
2024-09-26 12:40:00,36.52,36.53,36.5,36.52,46627.0,35.439,35.4487,35.4196,35.439,46627.0
2024-09-26 12:50:00,36.52,36.57,36.5,36.55,56128.0,35.439,35.4875,35.4196,35.4681,56128.0
2024-09-26 13:00:00,36.54,36.6,36.53,36.58,93460.0,35.4584,35.5166,35.4487,35.4972,93460.0
2024-09-26 13:10:00,36.58,36.62,36.52,36.55,129357.0,35.4972,35.536,35.439,35.4681,129357.0
2024-09-26 13:20:00,36.55,36.62,36.53,36.62,61104.0,35.4681,35.536,35.4487,35.536,61104.0
2024-09-26 13:30:00,36.61,36.65,36.6,36.65,81686.0,35.5263,35.5651,35.5166,35.5651,81686.0
2024-09-26 13:40:00,36.65,36.69,36.64,36.68,74040.0,35.5651,35.604,35.5554,35.5942,74040.0
2024-09-26 13:50:00,36.68,36.68,36.64,36.65,57307.0,35.5942,35.5942,35.5554,35.5651,57307.0
2024-09-26 14:00:00,36.66,36.7,36.64,36.64,85481.0,35.5748,35.6137,35.5554,35.5554,85481.0
2024-09-26 14:10:00,36.64,36.7,36.63,36.66,66800.0,35.5554,35.6137,35.5457,35.5748,66800.0
2024-09-26 14:20:00,36.66,36.69,36.64,36.68,52055.0,35.5748,35.604,35.5554,35.5942,52055.0
2024-09-26 14:30:00,36.67,36.73,36.66,36.73,91226.0,35.5845,35.6428,35.5748,35.6428,91226.0
2024-09-26 14:40:00,36.72,36.73,36.69,36.73,42390.0,35.6331,35.6428,35.604,35.6428,42390.0
2024-09-26 14:50:00,36.73,36.78,36.72,36.76,98665.0,35.6428,35.6913,35.6331,35.6719,98665.0
2024-09-26 15:00:00,36.76,36.79,36.74,36.77,71873.0,35.6719,35.701,35.6525,35.6816,71873.0
2024-09-26 15:10:00,36.77,36.82,36.77,36.82,113895.0,35.6816,35.7301,35.6816,35.7301,113895.0
2024-09-26 15:20:00,36.82,36.84,36.79,36.82,137590.0,35.7301,35.7495,35.701,35.7301,137590.0
2024-09-26 15:30:00,36.82,36.82,36.75,36.77,114805.0,35.7301,35.7301,35.6622,35.6816,114805.0
2024-09-26 15:40:00,36.77,36.87,36.75,36.87,190425.0,35.6816,35.7786,35.6622,35.7786,190425.0
2024-09-26 15:50:00,36.87,36.93,36.82,36.83,597174.0,35.7786,35.8368,35.7301,35.7398,597174.0
2024-09-27 09:30:00,35.76,36.08,35.1,35.17,665473.0,34.7015,35.012,34.061,34.1289,665473.0
2024-09-27 09:40:00,35.19,35.47,35.19,35.29,208910.0,34.1484,34.4201,34.1484,34.2454,208910.0
2024-09-27 09:50:00,35.3,35.51,35.22,35.45,241977.0,34.2551,34.4589,34.1775,34.4007,241977.0
2024-09-27 10:00:00,35.46,35.67,35.46,35.55,379373.0,34.4104,34.6141,34.4104,34.4977,379373.0
2024-09-27 10:10:00,35.55,35.55,35.38,35.46,181039.0,34.4977,34.4977,34.3327,34.4104,181039.0
2024-09-27 10:20:00,35.45,35.61,35.41,35.52,135136.0,34.4007,34.5559,34.3618,34.4686,135136.0
2024-09-27 10:30:00,35.53,35.61,35.29,35.33,219465.0,34.4783,34.5559,34.2454,34.2842,219465.0
2024-09-27 10:40:00,35.34,35.39,35.29,35.33,100176.0,34.2939,34.3424,34.2454,34.2842,100176.0
2024-09-27 10:50:00,35.33,35.52,35.29,35.48,160966.0,34.2842,34.4686,34.2454,34.4298,160966.0
2024-09-27 11:00:00,35.47,35.57,35.46,35.52,101617.0,34.4201,34.5171,34.4104,34.4686,101617.0
2024-09-27 11:10:00,35.53,35.63,35.5,35.63,77640.0,34.4783,34.5753,34.4492,34.5753,77640.0
2024-09-27 11:20:00,35.63,35.72,35.61,35.61,115702.0,34.5753,34.6627,34.5559,34.5559,115702.0
2024-09-27 11:30:00,35.59,35.66,35.54,35.61,79317.0,34.5365,34.6044,34.488,34.5559,79317.0
2024-09-27 11:40:00,35.62,35.65,35.58,35.59,89676.0,34.5656,34.5947,34.5268,34.5365,89676.0
2024-09-27 11:50:00,35.58,35.72,35.57,35.67,109060.0,34.5268,34.6627,34.5171,34.6141,109060.0
2024-09-27 12:00:00,35.68,35.72,35.62,35.66,68592.0,34.6238,34.6627,34.5656,34.6044,68592.0
2024-09-27 12:10:00,35.66,35.69,35.6,35.66,81385.0,34.6044,34.6336,34.5462,34.6044,81385.0
2024-09-27 12:20:00,35.68,35.73,35.65,35.7,50545.0,34.6238,34.6724,34.5947,34.6433,50545.0
2024-09-27 12:30:00,35.7,35.73,35.68,35.71,40663.0,34.6433,34.6724,34.6238,34.653,40663.0
2024-09-27 12:40:00,35.72,35.73,35.69,35.72,31041.0,34.6627,34.6724,34.6336,34.6627,31041.0
2024-09-27 12:50:00,35.71,35.73,35.7,35.7,65672.0,34.653,34.6724,34.6433,34.6433,65672.0
2024-09-27 13:00:00,35.71,35.72,35.64,35.66,66883.0,34.653,34.6627,34.585,34.6044,66883.0
2024-09-27 13:10:00,35.66,35.69,35.64,35.66,43786.0,34.6044,34.6336,34.585,34.6044,43786.0
2024-09-27 13:20:00,35.67,35.8,35.66,35.77,86925.0,34.6141,34.7403,34.6044,34.7112,86925.0
2024-09-27 13:30:00,35.77,35.8,35.76,35.77,52044.0,34.7112,34.7403,34.7015,34.7112,52044.0
2024-09-27 13:40:00,35.78,35.88,35.78,35.83,94458.0,34.7209,34.8179,34.7209,34.7694,94458.0
2024-09-27 13:50:00,35.83,35.84,35.78,35.78,64044.0,34.7694,34.7791,34.7209,34.7209,64044.0
2024-09-27 14:00:00,35.78,35.82,35.66,35.66,116355.0,34.7209,34.7597,34.6044,34.6044,116355.0
2024-09-27 14:10:00,35.66,35.68,35.6,35.61,93257.0,34.6044,34.6238,34.5462,34.5559,93257.0
2024-09-27 14:20:00,35.61,35.65,35.53,35.54,71830.0,34.5559,34.5947,34.4783,34.488,71830.0
2024-09-27 14:30:00,35.54,35.56,35.47,35.54,95298.0,34.488,34.5074,34.4201,34.488,95298.0
2024-09-27 14:40:00,35.54,35.58,35.51,35.58,88430.0,34.488,34.5268,34.4589,34.5268,88430.0
2024-09-27 14:50:00,35.58,35.67,35.56,35.65,83121.0,34.5268,34.6141,34.5074,34.5947,83121.0
2024-09-27 15:00:00,35.66,35.66,35.59,35.6,55224.0,34.6044,34.6044,34.5365,34.5462,55224.0
2024-09-27 15:10:00,35.61,35.62,35.52,35.53,87244.0,34.5559,34.5656,34.4686,34.4783,87244.0
2024-09-27 15:20:00,35.53,35.56,35.44,35.47,138488.0,34.4783,34.5074,34.391,34.4201,138488.0
2024-09-27 15:30:00,35.47,35.47,35.4,35.42,150381.0,34.4201,34.4201,34.3521,34.3715,150381.0
2024-09-27 15:40:00,35.41,35.43,35.37,35.37,191531.0,34.3618,34.3812,34.323,34.323,191531.0
2024-09-27 15:50:00,35.37,35.48,35.36,35.4,658224.0,34.323,34.4298,34.3133,34.3521,658224.0
2024-09-30 09:30:00,35.5,35.8,35.5,35.63,226428.0,34.4492,34.7403,34.4492,34.5753,226428.0
2024-09-30 09:40:00,35.64,35.96,35.64,35.95,139916.0,34.585,34.8956,34.585,34.8859,139916.0
2024-09-30 09:50:00,35.94,35.97,35.73,35.76,157543.0,34.8762,34.9053,34.6724,34.7015,157543.0
2024-09-30 10:00:00,35.75,35.82,35.69,35.8,108348.0,34.6918,34.7597,34.6336,34.7403,108348.0
2024-09-30 10:10:00,35.79,35.89,35.77,35.83,84558.0,34.7306,34.8276,34.7112,34.7694,84558.0
2024-09-30 10:20:00,35.83,35.86,35.77,35.77,90529.0,34.7694,34.7985,34.7112,34.7112,90529.0
2024-09-30 10:30:00,35.77,35.8,35.73,35.76,90893.0,34.7112,34.7403,34.6724,34.7015,90893.0
2024-09-30 10:40:00,35.76,35.9,35.73,35.89,80520.0,34.7015,34.8373,34.6724,34.8276,80520.0
2024-09-30 10:50:00,35.88,35.89,35.85,35.88,64749.0,34.8179,34.8276,34.7888,34.8179,64749.0
2024-09-30 11:00:00,35.88,35.89,35.8,35.8,53856.0,34.8179,34.8276,34.7403,34.7403,53856.0
2024-09-30 11:10:00,35.8,35.85,35.79,35.8,63579.0,34.7403,34.7888,34.7306,34.7403,63579.0
2024-09-30 11:20:00,35.8,35.86,35.79,35.8,105255.0,34.7403,34.7985,34.7306,34.7403,105255.0
2024-09-30 11:30:00,35.8,35.84,35.75,35.76,88729.0,34.7403,34.7791,34.6918,34.7015,88729.0
2024-09-30 11:40:00,35.76,35.76,35.69,35.73,71307.0,34.7015,34.7015,34.6336,34.6724,71307.0
2024-09-30 11:50:00,35.73,35.75,35.67,35.68,77218.0,34.6724,34.6918,34.6141,34.6238,77218.0
2024-09-30 12:00:00,35.68,35.74,35.64,35.69,80462.0,34.6238,34.6821,34.585,34.6336,80462.0
2024-09-30 12:10:00,35.7,35.7,35.63,35.66,43653.0,34.6433,34.6433,34.5753,34.6044,43653.0
2024-09-30 12:20:00,35.66,35.67,35.64,35.65,40120.0,34.6044,34.6141,34.585,34.5947,40120.0
2024-09-30 12:30:00,35.65,35.66,35.62,35.64,59941.0,34.5947,34.6044,34.5656,34.585,59941.0
2024-09-30 12:40:00,35.63,35.69,35.61,35.68,54828.0,34.5753,34.6336,34.5559,34.6238,54828.0
2024-09-30 12:50:00,35.68,35.69,35.66,35.67,37183.0,34.6238,34.6336,34.6044,34.6141,37183.0
2024-09-30 13:00:00,35.67,35.68,35.63,35.65,55281.0,34.6141,34.6238,34.5753,34.5947,55281.0
2024-09-30 13:10:00,35.65,35.69,35.62,35.69,59051.0,34.5947,34.6336,34.5656,34.6336,59051.0
2024-09-30 13:20:00,35.69,35.73,35.68,35.73,63370.0,34.6336,34.6724,34.6238,34.6724,63370.0
2024-09-30 13:30:00,35.73,35.74,35.68,35.68,68144.0,34.6724,34.6821,34.6238,34.6238,68144.0
2024-09-30 13:40:00,35.69,35.71,35.67,35.7,55640.0,34.6336,34.653,34.6141,34.6433,55640.0
2024-09-30 13:50:00,35.71,35.76,35.69,35.72,66603.0,34.653,34.7015,34.6336,34.6627,66603.0
2024-09-30 14:00:00,35.72,35.82,35.69,35.82,110119.0,34.6627,34.7597,34.6336,34.7597,110119.0
2024-09-30 14:10:00,35.82,35.83,35.73,35.73,167813.0,34.7597,34.7694,34.6724,34.6724,167813.0
2024-09-30 14:20:00,35.73,35.77,35.66,35.77,115965.0,34.6724,34.7112,34.6044,34.7112,115965.0
2024-09-30 14:30:00,35.77,35.82,35.71,35.8,87171.0,34.7112,34.7597,34.653,34.7403,87171.0
2024-09-30 14:40:00,35.8,35.85,35.78,35.79,81118.0,34.7403,34.7888,34.7209,34.7306,81118.0
2024-09-30 14:50:00,35.8,35.86,35.79,35.84,97312.0,34.7403,34.7985,34.7306,34.7791,97312.0
2024-09-30 15:00:00,35.84,35.84,35.75,35.82,130412.0,34.7791,34.7791,34.6918,34.7597,130412.0
2024-09-30 15:10:00,35.82,35.82,35.75,35.79,157142.0,34.7597,34.7597,34.6918,34.7306,157142.0
2024-09-30 15:20:00,35.79,35.82,35.77,35.82,98710.0,34.7306,34.7597,34.7112,34.7597,98710.0
2024-09-30 15:30:00,35.81,35.83,35.79,35.82,162210.0,34.75,34.7694,34.7306,34.7597,162210.0
2024-09-30 15:40:00,35.82,35.89,35.78,35.88,187546.0,34.7597,34.8276,34.7209,34.8179,187546.0
2024-09-30 15:50:00,35.88,35.99,35.86,35.88,870037.0,34.8179,34.9247,34.7985,34.8179,870037.0
2024-10-01 09:30:00,35.04,35.19,34.26,34.39,744999.0,34.0028,34.1484,33.2459,33.372,744999.0
2024-10-01 09:40:00,34.4,34.49,34.26,34.32,269557.0,33.3817,33.4691,33.2459,33.3041,269557.0
2024-10-01 09:50:00,34.32,34.48,34.24,34.48,173927.0,33.3041,33.4594,33.2265,33.4594,173927.0
2024-10-01 10:00:00,34.48,34.53,34.23,34.25,194382.0,33.4594,33.5079,33.2168,33.2362,194382.0
2024-10-01 10:10:00,34.24,34.41,34.23,34.4,180345.0,33.2265,33.3914,33.2168,33.3817,180345.0
2024-10-01 10:20:00,34.4,34.52,34.39,34.48,163511.0,33.3817,33.4982,33.372,33.4594,163511.0
2024-10-01 10:30:00,34.49,34.55,34.41,34.47,438315.0,33.4691,33.5273,33.3914,33.4497,438315.0
2024-10-01 10:40:00,34.47,34.51,34.35,34.38,133058.0,33.4497,33.4885,33.3332,33.3623,133058.0
2024-10-01 10:50:00,34.37,34.44,34.31,34.44,134482.0,33.3526,33.4206,33.2944,33.4206,134482.0
2024-10-01 11:00:00,34.44,34.46,34.26,34.27,92427.0,33.4206,33.44,33.2459,33.2556,92427.0
2024-10-01 11:10:00,34.28,34.38,34.24,34.38,216007.0,33.2653,33.3623,33.2265,33.3623,216007.0
2024-10-01 11:20:00,34.37,34.49,34.32,34.43,158420.0,33.3526,33.4691,33.3041,33.4108,158420.0
2024-10-01 11:30:00,34.43,34.43,34.38,34.42,234000.0,33.4108,33.4108,33.3623,33.4011,234000.0
2024-10-01 11:40:00,34.42,34.49,34.39,34.44,128716.0,33.4011,33.4691,33.372,33.4206,128716.0
2024-10-01 11:50:00,34.44,34.45,34.36,34.37,58699.0,33.4206,33.4303,33.3429,33.3526,58699.0
2024-10-01 12:00:00,34.37,34.46,34.34,34.44,68219.0,33.3526,33.44,33.3235,33.4206,68219.0
2024-10-01 12:10:00,34.44,34.47,34.37,34.41,71992.0,33.4206,33.4497,33.3526,33.3914,71992.0
2024-10-01 12:20:00,34.41,34.43,34.34,34.36,57865.0,33.3914,33.4108,33.3235,33.3429,57865.0
2024-10-01 12:30:00,34.36,34.36,34.2,34.21,127881.0,33.3429,33.3429,33.1877,33.1974,127881.0
2024-10-01 12:40:00,34.2,34.31,34.15,34.3,114882.0,33.1877,33.2944,33.1391,33.2847,114882.0
2024-10-01 12:50:00,34.3,34.36,34.27,34.32,79043.0,33.2847,33.3429,33.2556,33.3041,79043.0
2024-10-01 13:00:00,34.32,34.34,34.28,34.3,98456.0,33.3041,33.3235,33.2653,33.2847,98456.0
2024-10-01 13:10:00,34.3,34.33,34.24,34.27,65025.0,33.2847,33.3138,33.2265,33.2556,65025.0
2024-10-01 13:20:00,34.27,34.33,34.27,34.3,73136.0,33.2556,33.3138,33.2556,33.2847,73136.0
2024-10-01 13:30:00,34.3,34.38,34.29,34.35,85401.0,33.2847,33.3623,33.275,33.3332,85401.0
2024-10-01 13:40:00,34.34,34.42,34.31,34.38,78458.0,33.3235,33.4011,33.2944,33.3623,78458.0
2024-10-01 13:50:00,34.38,34.47,34.34,34.45,130969.0,33.3623,33.4497,33.3235,33.4303,130969.0
2024-10-01 14:00:00,34.45,34.59,34.45,34.58,99371.0,33.4303,33.5661,33.4303,33.5564,99371.0
2024-10-01 14:10:00,34.58,34.61,34.55,34.59,69143.0,33.5564,33.5855,33.5273,33.5661,69143.0
2024-10-01 14:20:00,34.59,34.61,34.58,34.61,56698.0,33.5661,33.5855,33.5564,33.5855,56698.0
2024-10-01 14:30:00,34.61,34.69,34.6,34.66,140542.0,33.5855,33.6632,33.5758,33.634,140542.0
2024-10-01 14:40:00,34.66,34.68,34.63,34.64,66707.0,33.634,33.6534,33.6049,33.6146,66707.0
2024-10-01 14:50:00,34.64,34.69,34.62,34.66,98852.0,33.6146,33.6632,33.5952,33.634,98852.0
2024-10-01 15:00:00,34.66,34.67,34.64,34.66,102973.0,33.634,33.6437,33.6146,33.634,102973.0
2024-10-01 15:10:00,34.66,34.69,34.61,34.66,122188.0,33.634,33.6632,33.5855,33.634,122188.0
2024-10-01 15:20:00,34.66,34.69,34.65,34.67,131725.0,33.634,33.6632,33.6243,33.6437,131725.0
2024-10-01 15:30:00,34.67,34.69,34.6,34.65,156224.0,33.6437,33.6632,33.5758,33.6243,156224.0
2024-10-01 15:40:00,34.65,34.72,34.64,34.7,150310.0,33.6243,33.6923,33.6146,33.6729,150310.0
2024-10-01 15:50:00,34.7,34.84,34.67,34.76,930876.0,33.6729,33.8087,33.6437,33.7311,930876.0
2024-10-02 09:30:00,34.79,34.98,34.68,34.7,237320.0,33.7602,33.9446,33.6534,33.6729,237320.0
2024-10-02 09:40:00,34.69,34.75,34.46,34.75,99848.0,33.6632,33.7214,33.44,33.7214,99848.0
2024-10-02 09:50:00,34.77,34.88,34.75,34.76,67509.0,33.7408,33.8475,33.7214,33.7311,67509.0
2024-10-02 10:00:00,34.76,34.94,34.75,34.89,170661.0,33.7311,33.9058,33.7214,33.8572,170661.0
2024-10-02 10:10:00,34.89,35.03,34.88,35.01,68333.0,33.8572,33.9931,33.8475,33.9737,68333.0
2024-10-02 10:20:00,35.02,35.06,34.94,35.04,80543.0,33.9834,34.0222,33.9058,34.0028,80543.0
2024-10-02 10:30:00,35.03,35.14,35.02,35.13,126406.0,33.9931,34.0998,33.9834,34.0901,126406.0
2024-10-02 10:40:00,35.13,35.19,35.1,35.19,37185.0,34.0901,34.1484,34.061,34.1484,37185.0
2024-10-02 10:50:00,35.19,35.21,35.11,35.14,63089.0,34.1484,34.1678,34.0707,34.0998,63089.0
2024-10-02 11:00:00,35.15,35.34,35.12,35.33,119358.0,34.1095,34.2939,34.0804,34.2842,119358.0
2024-10-02 11:10:00,35.34,35.36,35.29,35.35,71453.0,34.2939,34.3133,34.2454,34.3036,71453.0
2024-10-02 11:20:00,35.34,35.35,35.24,35.31,54397.0,34.2939,34.3036,34.1969,34.2648,54397.0
2024-10-02 11:30:00,35.31,35.34,35.28,35.32,75510.0,34.2648,34.2939,34.2357,34.2745,75510.0
2024-10-02 11:40:00,35.32,35.34,35.29,35.3,31583.0,34.2745,34.2939,34.2454,34.2551,31583.0
2024-10-02 11:50:00,35.29,35.39,35.29,35.37,64575.0,34.2454,34.3424,34.2454,34.323,64575.0
2024-10-02 12:00:00,35.38,35.43,35.32,35.43,87044.0,34.3327,34.3812,34.2745,34.3812,87044.0
2024-10-02 12:10:00,35.44,35.45,35.41,35.45,46523.0,34.391,34.4007,34.3618,34.4007,46523.0
2024-10-02 12:20:00,35.45,35.48,35.38,35.4,64418.0,34.4007,34.4298,34.3327,34.3521,64418.0
2024-10-02 12:30:00,35.39,35.39,35.34,35.34,44071.0,34.3424,34.3424,34.2939,34.2939,44071.0
2024-10-02 12:40:00,35.34,35.36,35.29,35.3,35791.0,34.2939,34.3133,34.2454,34.2551,35791.0
2024-10-02 12:50:00,35.3,35.33,35.28,35.29,30357.0,34.2551,34.2842,34.2357,34.2454,30357.0
2024-10-02 13:00:00,35.29,35.31,35.27,35.3,29944.0,34.2454,34.2648,34.226,34.2551,29944.0
2024-10-02 13:10:00,35.31,35.31,35.26,35.28,27667.0,34.2648,34.2648,34.2163,34.2357,27667.0
2024-10-02 13:20:00,35.27,35.34,35.26,35.32,36067.0,34.226,34.2939,34.2163,34.2745,36067.0
2024-10-02 13:30:00,35.31,35.32,35.25,35.28,36900.0,34.2648,34.2745,34.2066,34.2357,36900.0
2024-10-02 13:40:00,35.29,35.32,35.24,35.3,44823.0,34.2454,34.2745,34.1969,34.2551,44823.0
2024-10-02 13:50:00,35.31,35.33,35.29,35.33,27254.0,34.2648,34.2842,34.2454,34.2842,27254.0
2024-10-02 14:00:00,35.33,35.34,35.27,35.29,29341.0,34.2842,34.2939,34.226,34.2454,29341.0
2024-10-02 14:10:00,35.29,35.31,35.27,35.31,32879.0,34.2454,34.2648,34.226,34.2648,32879.0
2024-10-02 14:20:00,35.3,35.3,35.22,35.26,62362.0,34.2551,34.2551,34.1775,34.2163,62362.0
2024-10-02 14:30:00,35.27,35.3,35.24,35.25,50616.0,34.226,34.2551,34.1969,34.2066,50616.0
2024-10-02 14:40:00,35.25,35.28,35.24,35.26,40725.0,34.2066,34.2357,34.1969,34.2163,40725.0
2024-10-02 14:50:00,35.26,35.26,35.21,35.24,66926.0,34.2163,34.2163,34.1678,34.1969,66926.0
2024-10-02 15:00:00,35.24,35.27,35.23,35.27,61527.0,34.1969,34.226,34.1872,34.226,61527.0
2024-10-02 15:10:00,35.28,35.28,35.23,35.23,76647.0,34.2357,34.2357,34.1872,34.1872,76647.0
2024-10-02 15:20:00,35.23,35.24,35.18,35.19,74024.0,34.1872,34.1969,34.1386,34.1484,74024.0
2024-10-02 15:30:00,35.19,35.2,35.15,35.16,89847.0,34.1484,34.1581,34.1095,34.1192,89847.0
2024-10-02 15:40:00,35.16,35.23,35.15,35.19,169637.0,34.1192,34.1872,34.1095,34.1484,169637.0
2024-10-02 15:50:00,35.19,35.19,35.07,35.18,947362.0,34.1484,34.1484,34.0319,34.1386,947362.0
2024-10-03 09:30:00,35.06,35.24,34.98,35.19,130203.0,34.0222,34.1969,33.9446,34.1484,130203.0
2024-10-03 09:40:00,35.19,35.25,35.1,35.12,59222.0,34.1484,34.2066,34.061,34.0804,59222.0
2024-10-03 09:50:00,35.11,35.27,35.03,35.22,68522.0,34.0707,34.226,33.9931,34.1775,68522.0
2024-10-03 10:00:00,35.22,35.42,35.21,35.38,96308.0,34.1775,34.3715,34.1678,34.3327,96308.0
2024-10-03 10:10:00,35.39,35.46,35.19,35.25,130227.0,34.3424,34.4104,34.1484,34.2066,130227.0
2024-10-03 10:20:00,35.25,35.27,35.07,35.14,71741.0,34.2066,34.226,34.0319,34.0998,71741.0
2024-10-03 10:30:00,35.15,35.28,35.1,35.26,62230.0,34.1095,34.2357,34.061,34.2163,62230.0
2024-10-03 10:40:00,35.26,35.27,35.13,35.16,58759.0,34.2163,34.226,34.0901,34.1192,58759.0
2024-10-03 10:50:00,35.16,35.21,35.06,35.07,52451.0,34.1192,34.1678,34.0222,34.0319,52451.0
2024-10-03 11:00:00,35.06,35.15,35.05,35.09,87783.0,34.0222,34.1095,34.0125,34.0513,87783.0
2024-10-03 11:10:00,35.08,35.14,35.05,35.12,46329.0,34.0416,34.0998,34.0125,34.0804,46329.0
2024-10-03 11:20:00,35.12,35.14,35.03,35.14,67952.0,34.0804,34.0998,33.9931,34.0998,67952.0
2024-10-03 11:30:00,35.14,35.23,35.13,35.23,65028.0,34.0998,34.1872,34.0901,34.1872,65028.0
2024-10-03 11:40:00,35.24,35.3,35.24,35.25,83585.0,34.1969,34.2551,34.1969,34.2066,83585.0
2024-10-03 11:50:00,35.26,35.32,35.25,35.29,92145.0,34.2163,34.2745,34.2066,34.2454,92145.0
2024-10-03 12:00:00,35.29,35.29,35.22,35.27,56772.0,34.2454,34.2454,34.1775,34.226,56772.0
2024-10-03 12:10:00,35.26,35.37,35.25,35.3,105952.0,34.2163,34.323,34.2066,34.2551,105952.0
2024-10-03 12:20:00,35.3,35.34,35.29,35.3,34525.0,34.2551,34.2939,34.2454,34.2551,34525.0
2024-10-03 12:30:00,35.3,35.31,35.24,35.25,79189.0,34.2551,34.2648,34.1969,34.2066,79189.0
2024-10-03 12:40:00,35.25,35.26,35.16,35.16,69448.0,34.2066,34.2163,34.1192,34.1192,69448.0
2024-10-03 12:50:00,35.16,35.22,35.15,35.16,69418.0,34.1192,34.1775,34.1095,34.1192,69418.0
2024-10-03 13:00:00,35.16,35.16,35.09,35.14,81324.0,34.1192,34.1192,34.0513,34.0998,81324.0
2024-10-03 13:10:00,35.13,35.15,35.09,35.09,56752.0,34.0901,34.1095,34.0513,34.0513,56752.0
2024-10-03 13:20:00,35.09,35.22,35.09,35.16,71204.0,34.0513,34.1775,34.0513,34.1192,71204.0
2024-10-03 13:30:00,35.15,35.2,35.14,35.18,70364.0,34.1095,34.1581,34.0998,34.1386,70364.0
2024-10-03 13:40:00,35.19,35.24,35.16,35.22,43428.0,34.1484,34.1969,34.1192,34.1775,43428.0
2024-10-03 13:50:00,35.22,35.24,35.19,35.2,61532.0,34.1775,34.1969,34.1484,34.1581,61532.0
2024-10-03 14:00:00,35.2,35.24,35.18,35.23,64696.0,34.1581,34.1969,34.1386,34.1872,64696.0
2024-10-03 14:10:00,35.23,35.28,35.23,35.26,57872.0,34.1872,34.2357,34.1872,34.2163,57872.0
2024-10-03 14:20:00,35.26,35.27,35.21,35.25,70075.0,34.2163,34.226,34.1678,34.2066,70075.0
2024-10-03 14:30:00,35.25,35.29,35.23,35.29,48327.0,34.2066,34.2454,34.1872,34.2454,48327.0
2024-10-03 14:40:00,35.29,35.3,35.25,35.27,61876.0,34.2454,34.2551,34.2066,34.226,61876.0
2024-10-03 14:50:00,35.26,35.32,35.25,35.26,96283.0,34.2163,34.2745,34.2066,34.2163,96283.0
2024-10-03 15:00:00,35.26,35.27,35.21,35.27,82596.0,34.2163,34.226,34.1678,34.226,82596.0
2024-10-03 15:10:00,35.26,35.28,35.23,35.27,51383.0,34.2163,34.2357,34.1872,34.226,51383.0
2024-10-03 15:20:00,35.27,35.28,35.25,35.26,143545.0,34.226,34.2357,34.2066,34.2163,143545.0
2024-10-03 15:30:00,35.26,35.26,35.18,35.26,131739.0,34.2163,34.2163,34.1386,34.2163,131739.0
2024-10-03 15:40:00,35.26,35.41,35.25,35.41,374208.0,34.2163,34.3618,34.2066,34.3618,374208.0
2024-10-03 15:50:00,35.41,35.61,35.4,35.59,1540976.0,34.3618,34.5559,34.3521,34.5365,1540976.0
2024-10-04 09:30:00,36.0,36.11,35.81,35.82,191358.0,34.9344,35.0411,34.75,34.7597,191358.0
2024-10-04 09:40:00,35.82,35.96,35.82,35.94,73300.0,34.7597,34.8956,34.7597,34.8762,73300.0
2024-10-04 09:50:00,35.95,35.98,35.7,35.71,113316.0,34.8859,34.915,34.6433,34.653,113316.0
2024-10-04 10:00:00,35.71,35.85,35.67,35.67,91396.0,34.653,34.7888,34.6141,34.6141,91396.0
2024-10-04 10:10:00,35.67,35.88,35.63,35.87,76351.0,34.6141,34.8179,34.5753,34.8082,76351.0
2024-10-04 10:20:00,35.87,35.87,35.69,35.72,62663.0,34.8082,34.8082,34.6336,34.6627,62663.0
2024-10-04 10:30:00,35.71,35.74,35.62,35.62,87967.0,34.653,34.6821,34.5656,34.5656,87967.0
2024-10-04 10:40:00,35.63,35.77,35.62,35.74,92416.0,34.5753,34.7112,34.5656,34.6821,92416.0
2024-10-04 10:50:00,35.73,35.81,35.73,35.78,71546.0,34.6724,34.75,34.6724,34.7209,71546.0
2024-10-04 11:00:00,35.77,35.78,35.7,35.72,64874.0,34.7112,34.7209,34.6433,34.6627,64874.0
2024-10-04 11:10:00,35.72,35.76,35.68,35.68,40015.0,34.6627,34.7015,34.6238,34.6238,40015.0
2024-10-04 11:20:00,35.69,35.7,35.56,35.61,50599.0,34.6336,34.6433,34.5074,34.5559,50599.0
2024-10-04 11:30:00,35.6,35.65,35.56,35.64,59340.0,34.5462,34.5947,34.5074,34.585,59340.0
2024-10-04 11:40:00,35.65,35.68,35.64,35.64,40670.0,34.5947,34.6238,34.585,34.585,40670.0
2024-10-04 11:50:00,35.65,35.71,35.64,35.7,53600.0,34.5947,34.653,34.585,34.6433,53600.0
2024-10-04 12:00:00,35.7,35.73,35.65,35.66,46230.0,34.6433,34.6724,34.5947,34.6044,46230.0
2024-10-04 12:10:00,35.66,35.76,35.66,35.76,32476.0,34.6044,34.7015,34.6044,34.7015,32476.0
2024-10-04 12:20:00,35.75,35.77,35.7,35.7,44818.0,34.6918,34.7112,34.6433,34.6433,44818.0
2024-10-04 12:30:00,35.7,35.82,35.69,35.8,37655.0,34.6433,34.7597,34.6336,34.7403,37655.0
2024-10-04 12:40:00,35.81,35.83,35.78,35.8,50830.0,34.75,34.7694,34.7209,34.7403,50830.0
2024-10-04 12:50:00,35.8,35.83,35.78,35.8,40873.0,34.7403,34.7694,34.7209,34.7403,40873.0
2024-10-04 13:00:00,35.79,35.81,35.76,35.77,30323.0,34.7306,34.75,34.7015,34.7112,30323.0
2024-10-04 13:10:00,35.77,35.82,35.76,35.82,24397.0,34.7112,34.7597,34.7015,34.7597,24397.0
2024-10-04 13:20:00,35.82,35.83,35.77,35.77,35940.0,34.7597,34.7694,34.7112,34.7112,35940.0
2024-10-04 13:30:00,35.77,35.8,35.69,35.73,46013.0,34.7112,34.7403,34.6336,34.6724,46013.0
2024-10-04 13:40:00,35.73,35.8,35.73,35.77,36980.0,34.6724,34.7403,34.6724,34.7112,36980.0
2024-10-04 13:50:00,35.77,35.78,35.73,35.76,47791.0,34.7112,34.7209,34.6724,34.7015,47791.0
2024-10-04 14:00:00,35.76,35.79,35.75,35.77,43835.0,34.7015,34.7306,34.6918,34.7112,43835.0
2024-10-04 14:10:00,35.78,35.79,35.72,35.76,40489.0,34.7209,34.7306,34.6627,34.7015,40489.0
2024-10-04 14:20:00,35.77,35.81,35.77,35.79,32847.0,34.7112,34.75,34.7112,34.7306,32847.0
2024-10-04 14:30:00,35.78,35.79,35.74,35.76,51696.0,34.7209,34.7306,34.6821,34.7015,51696.0
2024-10-04 14:40:00,35.75,35.77,35.73,35.76,50665.0,34.6918,34.7112,34.6724,34.7015,50665.0
2024-10-04 14:50:00,35.76,35.78,35.74,35.77,62956.0,34.7015,34.7209,34.6821,34.7112,62956.0
2024-10-04 15:00:00,35.77,35.84,35.75,35.84,77158.0,34.7112,34.7791,34.6918,34.7791,77158.0
2024-10-04 15:10:00,35.84,35.87,35.8,35.87,67041.0,34.7791,34.8082,34.7403,34.8082,67041.0
2024-10-04 15:20:00,35.87,35.9,35.85,35.88,75664.0,34.8082,34.8373,34.7888,34.8179,75664.0
2024-10-04 15:30:00,35.87,35.93,35.85,35.93,89334.0,34.8082,34.8664,34.7888,34.8664,89334.0
2024-10-04 15:40:00,35.92,36.0,35.91,35.99,161026.0,34.8567,34.9344,34.847,34.9247,161026.0
2024-10-04 15:50:00,35.99,36.02,35.94,35.98,516739.0,34.9247,34.9538,34.8762,34.915,516739.0
2024-10-07 09:30:00,35.97,36.09,35.92,36.06,118069.0,34.9053,35.0217,34.8567,34.9926,118069.0
2024-10-07 09:40:00,36.06,36.17,36.01,36.05,90404.0,34.9926,35.0993,34.9441,34.9829,90404.0
2024-10-07 09:50:00,36.05,36.07,35.99,36.04,87488.0,34.9829,35.0023,34.9247,34.9732,87488.0
2024-10-07 10:00:00,36.05,36.2,36.02,36.19,110965.0,34.9829,35.1285,34.9538,35.1188,110965.0
2024-10-07 10:10:00,36.2,36.23,36.06,36.06,99777.0,35.1285,35.1576,34.9926,34.9926,99777.0
2024-10-07 10:20:00,36.06,36.06,36.0,36.01,51413.0,34.9926,34.9926,34.9344,34.9441,51413.0
2024-10-07 10:30:00,36.0,36.04,35.91,35.91,88253.0,34.9344,34.9732,34.847,34.847,88253.0
2024-10-07 10:40:00,35.92,35.95,35.88,35.91,58426.0,34.8567,34.8859,34.8179,34.847,58426.0
2024-10-07 10:50:00,35.91,35.94,35.89,35.91,82753.0,34.847,34.8762,34.8276,34.847,82753.0
2024-10-07 11:00:00,35.91,35.91,35.83,35.86,52961.0,34.847,34.847,34.7694,34.7985,52961.0
2024-10-07 11:10:00,35.86,35.92,35.84,35.92,36941.0,34.7985,34.8567,34.7791,34.8567,36941.0
2024-10-07 11:20:00,35.92,35.92,35.88,35.91,46991.0,34.8567,34.8567,34.8179,34.847,46991.0
2024-10-07 11:30:00,35.91,35.97,35.9,35.9,39254.0,34.847,34.9053,34.8373,34.8373,39254.0
2024-10-07 11:40:00,35.91,35.93,35.87,35.88,36413.0,34.847,34.8664,34.8082,34.8179,36413.0
2024-10-07 11:50:00,35.88,35.89,35.83,35.86,43708.0,34.8179,34.8276,34.7694,34.7985,43708.0
2024-10-07 12:00:00,35.86,35.87,35.8,35.81,34729.0,34.7985,34.8082,34.7403,34.75,34729.0
2024-10-07 12:10:00,35.8,35.88,35.77,35.88,31823.0,34.7403,34.8179,34.7112,34.8179,31823.0
2024-10-07 12:20:00,35.88,35.9,35.87,35.9,30545.0,34.8179,34.8373,34.8082,34.8373,30545.0
2024-10-07 12:30:00,35.9,35.93,35.88,35.92,25994.0,34.8373,34.8664,34.8179,34.8567,25994.0
2024-10-07 12:40:00,35.93,35.95,35.91,35.94,29352.0,34.8664,34.8859,34.847,34.8762,29352.0
2024-10-07 12:50:00,35.94,35.96,35.93,35.96,25166.0,34.8762,34.8956,34.8664,34.8956,25166.0
2024-10-07 13:00:00,35.96,35.97,35.95,35.97,23940.0,34.8956,34.9053,34.8859,34.9053,23940.0
2024-10-07 13:10:00,35.98,36.02,35.98,36.02,47325.0,34.915,34.9538,34.915,34.9538,47325.0
2024-10-07 13:20:00,36.01,36.03,35.97,35.98,30759.0,34.9441,34.9635,34.9053,34.915,30759.0
2024-10-07 13:30:00,35.96,35.98,35.95,35.98,19949.0,34.8956,34.915,34.8859,34.915,19949.0
2024-10-07 13:40:00,35.97,35.99,35.96,35.96,37674.0,34.9053,34.9247,34.8956,34.8956,37674.0
2024-10-07 13:50:00,35.97,35.97,35.91,35.94,31192.0,34.9053,34.9053,34.847,34.8762,31192.0
2024-10-07 14:00:00,35.94,35.95,35.89,35.91,29747.0,34.8762,34.8859,34.8276,34.847,29747.0
2024-10-07 14:10:00,35.91,35.93,35.89,35.9,38381.0,34.847,34.8664,34.8276,34.8373,38381.0
2024-10-07 14:20:00,35.9,35.94,35.89,35.91,43497.0,34.8373,34.8762,34.8276,34.847,43497.0
2024-10-07 14:30:00,35.91,35.91,35.76,35.8,108691.0,34.847,34.847,34.7015,34.7403,108691.0
2024-10-07 14:40:00,35.8,35.84,35.71,35.72,73634.0,34.7403,34.7791,34.653,34.6627,73634.0
2024-10-07 14:50:00,35.73,35.77,35.71,35.73,48957.0,34.6724,34.7112,34.653,34.6724,48957.0
2024-10-07 15:00:00,35.73,35.85,35.73,35.83,47073.0,34.6724,34.7888,34.6724,34.7694,47073.0
2024-10-07 15:10:00,35.83,35.84,35.8,35.83,50501.0,34.7694,34.7791,34.7403,34.7694,50501.0
2024-10-07 15:20:00,35.82,35.87,35.82,35.85,60566.0,34.7597,34.8082,34.7597,34.7888,60566.0
2024-10-07 15:30:00,35.85,35.88,35.81,35.87,71918.0,34.7888,34.8179,34.75,34.8082,71918.0
2024-10-07 15:40:00,35.87,35.9,35.83,35.9,85038.0,34.8082,34.8373,34.7694,34.8373,85038.0
2024-10-07 15:50:00,35.9,35.98,35.87,35.92,383184.0,34.8373,34.915,34.8082,34.8567,383184.0
2024-10-08 09:30:00,35.8,35.92,35.37,35.47,256047.0,34.7403,34.8567,34.323,34.4201,256047.0
2024-10-08 09:40:00,35.45,35.49,35.33,35.37,248208.0,34.4007,34.4395,34.2842,34.323,248208.0
2024-10-08 09:50:00,35.37,35.49,35.26,35.49,278630.0,34.323,34.4395,34.2163,34.4395,278630.0
2024-10-08 10:00:00,35.48,35.5,35.3,35.31,196351.0,34.4298,34.4492,34.2551,34.2648,196351.0
2024-10-08 10:10:00,35.3,35.37,35.21,35.37,102536.0,34.2551,34.323,34.1678,34.323,102536.0
2024-10-08 10:20:00,35.37,35.47,35.37,35.4,102140.0,34.323,34.4201,34.323,34.3521,102140.0
2024-10-08 10:30:00,35.41,35.42,35.3,35.36,168793.0,34.3618,34.3715,34.2551,34.3133,168793.0
2024-10-08 10:40:00,35.35,35.45,35.32,35.42,164807.0,34.3036,34.4007,34.2745,34.3715,164807.0
2024-10-08 10:50:00,35.42,35.44,35.31,35.32,181617.0,34.3715,34.391,34.2648,34.2745,181617.0
2024-10-08 11:00:00,35.32,35.49,35.31,35.48,117592.0,34.2745,34.4395,34.2648,34.4298,117592.0
2024-10-08 11:10:00,35.48,35.52,35.44,35.52,61662.0,34.4298,34.4686,34.391,34.4686,61662.0
2024-10-08 11:20:00,35.52,35.61,35.48,35.59,69783.0,34.4686,34.5559,34.4298,34.5365,69783.0
2024-10-08 11:30:00,35.6,35.7,35.58,35.7,61438.0,34.5462,34.6433,34.5268,34.6433,61438.0
2024-10-08 11:40:00,35.7,35.8,35.67,35.76,154608.0,34.6433,34.7403,34.6141,34.7015,154608.0
2024-10-08 11:50:00,35.76,35.85,35.76,35.77,76407.0,34.7015,34.7888,34.7015,34.7112,76407.0
2024-10-08 12:00:00,35.77,35.8,35.74,35.8,69575.0,34.7112,34.7403,34.6821,34.7403,69575.0
2024-10-08 12:10:00,35.8,35.91,35.79,35.9,53664.0,34.7403,34.847,34.7306,34.8373,53664.0
2024-10-08 12:20:00,35.91,35.91,35.86,35.87,69183.0,34.847,34.847,34.7985,34.8082,69183.0
2024-10-08 12:30:00,35.86,35.94,35.85,35.91,79784.0,34.7985,34.8762,34.7888,34.847,79784.0
2024-10-08 12:40:00,35.91,35.95,35.86,35.86,76137.0,34.847,34.8859,34.7985,34.7985,76137.0
2024-10-08 12:50:00,35.86,35.9,35.82,35.9,57343.0,34.7985,34.8373,34.7597,34.8373,57343.0
2024-10-08 13:00:00,35.9,35.93,35.86,35.87,53366.0,34.8373,34.8664,34.7985,34.8082,53366.0
2024-10-08 13:10:00,35.87,35.91,35.84,35.87,54156.0,34.8082,34.847,34.7791,34.8082,54156.0
2024-10-08 13:20:00,35.87,35.91,35.85,35.9,41035.0,34.8082,34.847,34.7888,34.8373,41035.0
2024-10-08 13:30:00,35.89,35.96,35.88,35.96,45681.0,34.8276,34.8956,34.8179,34.8956,45681.0
2024-10-08 13:40:00,35.96,35.97,35.92,35.95,49291.0,34.8956,34.9053,34.8567,34.8859,49291.0
2024-10-08 13:50:00,35.95,35.99,35.94,35.98,46230.0,34.8859,34.9247,34.8762,34.915,46230.0
2024-10-08 14:00:00,35.98,36.04,35.97,36.0,102302.0,34.915,34.9732,34.9053,34.9344,102302.0
2024-10-08 14:10:00,35.99,36.0,35.93,35.95,83086.0,34.9247,34.9344,34.8664,34.8859,83086.0
2024-10-08 14:20:00,35.95,35.95,35.87,35.93,118135.0,34.8859,34.8859,34.8082,34.8664,118135.0
2024-10-08 14:30:00,35.93,35.95,35.89,35.9,189526.0,34.8664,34.8859,34.8276,34.8373,189526.0
2024-10-08 14:40:00,35.9,35.92,35.83,35.84,145781.0,34.8373,34.8567,34.7694,34.7791,145781.0
2024-10-08 14:50:00,35.84,35.93,35.8,35.91,120798.0,34.7791,34.8664,34.7403,34.847,120798.0
2024-10-08 15:00:00,35.91,35.93,35.85,35.88,233503.0,34.847,34.8664,34.7888,34.8179,233503.0
2024-10-08 15:10:00,35.88,35.97,35.87,35.93,136382.0,34.8179,34.9053,34.8082,34.8664,136382.0
2024-10-08 15:20:00,35.92,36.0,35.88,35.98,194069.0,34.8567,34.9344,34.8179,34.915,194069.0
2024-10-08 15:30:00,35.97,36.08,35.96,36.07,149271.0,34.9053,35.012,34.8956,35.0023,149271.0
2024-10-08 15:40:00,36.06,36.16,35.98,35.98,376550.0,34.9926,35.0896,34.915,34.915,376550.0
2024-10-08 15:50:00,35.99,36.01,35.9,35.99,1131735.0,34.9247,34.9441,34.8373,34.9247,1131735.0
2024-10-09 09:30:00,35.98,36.02,35.85,35.99,128331.0,34.915,34.9538,34.7888,34.9247,128331.0
2024-10-09 09:40:00,35.99,36.24,35.98,36.15,73373.0,34.9247,35.1673,34.915,35.0799,73373.0
2024-10-09 09:50:00,36.16,36.36,36.16,36.33,52922.0,35.0896,35.2837,35.0896,35.2546,52922.0
2024-10-09 10:00:00,36.36,36.43,36.3,36.35,102769.0,35.2837,35.3516,35.2255,35.274,102769.0
2024-10-09 10:10:00,36.35,36.43,36.35,36.39,92979.0,35.274,35.3516,35.274,35.3128,92979.0
2024-10-09 10:20:00,36.39,36.4,36.27,36.27,65011.0,35.3128,35.3225,35.1964,35.1964,65011.0
2024-10-09 10:30:00,36.27,36.36,36.25,36.35,44315.0,35.1964,35.2837,35.177,35.274,44315.0
2024-10-09 10:40:00,36.34,36.4,36.31,36.4,47689.0,35.2643,35.3225,35.2352,35.3225,47689.0
2024-10-09 10:50:00,36.4,36.52,36.37,36.5,106867.0,35.3225,35.439,35.2934,35.4196,106867.0
2024-10-09 11:00:00,36.5,36.57,36.5,36.57,56496.0,35.4196,35.4875,35.4196,35.4875,56496.0
2024-10-09 11:10:00,36.57,36.64,36.57,36.62,57610.0,35.4875,35.5554,35.4875,35.536,57610.0
2024-10-09 11:20:00,36.63,36.69,36.62,36.64,73296.0,35.5457,35.604,35.536,35.5554,73296.0
2024-10-09 11:30:00,36.64,36.69,36.63,36.69,81088.0,35.5554,35.604,35.5457,35.604,81088.0
2024-10-09 11:40:00,36.69,36.77,36.68,36.76,80204.0,35.604,35.6816,35.5942,35.6719,80204.0
2024-10-09 11:50:00,36.76,36.82,36.76,36.8,65245.0,35.6719,35.7301,35.6719,35.7107,65245.0
2024-10-09 12:00:00,36.81,36.82,36.73,36.73,47029.0,35.7204,35.7301,35.6428,35.6428,47029.0
2024-10-09 12:10:00,36.73,36.74,36.61,36.61,118460.0,35.6428,35.6525,35.5263,35.5263,118460.0
2024-10-09 12:20:00,36.61,36.65,36.59,36.64,60186.0,35.5263,35.5651,35.5069,35.5554,60186.0
2024-10-09 12:30:00,36.64,36.68,36.62,36.68,38035.0,35.5554,35.5942,35.536,35.5942,38035.0
2024-10-09 12:40:00,36.68,36.71,36.67,36.7,36071.0,35.5942,35.6234,35.5845,35.6137,36071.0
2024-10-09 12:50:00,36.71,36.73,36.67,36.7,59038.0,35.6234,35.6428,35.5845,35.6137,59038.0
2024-10-09 13:00:00,36.71,36.73,36.67,36.69,144946.0,35.6234,35.6428,35.5845,35.604,144946.0
2024-10-09 13:10:00,36.69,36.74,36.61,36.61,188513.0,35.604,35.6525,35.5263,35.5263,188513.0
2024-10-09 13:20:00,36.61,36.62,36.53,36.54,53325.0,35.5263,35.536,35.4487,35.4584,53325.0
2024-10-09 13:30:00,36.53,36.55,36.48,36.5,41923.0,35.4487,35.4681,35.4002,35.4196,41923.0
2024-10-09 13:40:00,36.5,36.53,36.48,36.48,40696.0,35.4196,35.4487,35.4002,35.4002,40696.0
2024-10-09 13:50:00,36.48,36.5,36.4,36.47,46370.0,35.4002,35.4196,35.3225,35.3905,46370.0
2024-10-09 14:00:00,36.48,36.55,36.47,36.52,31903.0,35.4002,35.4681,35.3905,35.439,31903.0
2024-10-09 14:10:00,36.52,36.53,36.48,36.48,40249.0,35.439,35.4487,35.4002,35.4002,40249.0
2024-10-09 14:20:00,36.48,36.49,36.43,36.45,77612.0,35.4002,35.4099,35.3516,35.3711,77612.0
2024-10-09 14:30:00,36.45,36.47,36.43,36.43,85610.0,35.3711,35.3905,35.3516,35.3516,85610.0
2024-10-09 14:40:00,36.43,36.44,36.41,36.43,47324.0,35.3516,35.3614,35.3322,35.3516,47324.0
2024-10-09 14:50:00,36.43,36.48,36.4,36.47,63078.0,35.3516,35.4002,35.3225,35.3905,63078.0
2024-10-09 15:00:00,36.47,36.53,36.45,36.51,63797.0,35.3905,35.4487,35.3711,35.4293,63797.0
2024-10-09 15:10:00,36.5,36.54,36.5,36.53,40618.0,35.4196,35.4584,35.4196,35.4487,40618.0
2024-10-09 15:20:00,36.53,36.56,36.51,36.54,63994.0,35.4487,35.4778,35.4293,35.4584,63994.0
2024-10-09 15:30:00,36.54,36.58,36.51,36.52,93633.0,35.4584,35.4972,35.4293,35.439,93633.0
2024-10-09 15:40:00,36.53,36.56,36.52,36.55,88434.0,35.4487,35.4778,35.439,35.4681,88434.0
2024-10-09 15:50:00,36.56,36.62,36.53,36.58,465686.0,35.4778,35.536,35.4487,35.4972,465686.0
2024-10-10 09:30:00,36.56,36.57,36.41,36.49,146672.0,35.4778,35.4875,35.3322,35.4099,146672.0
2024-10-10 09:40:00,36.49,36.61,36.43,36.59,181490.0,35.4099,35.5263,35.3516,35.5069,181490.0
2024-10-10 09:50:00,36.59,36.72,36.54,36.59,170625.0,35.5069,35.6331,35.4584,35.5069,170625.0
2024-10-10 10:00:00,36.61,36.68,36.58,36.65,137204.0,35.5263,35.5942,35.4972,35.5651,137204.0
2024-10-10 10:10:00,36.66,36.72,36.61,36.66,96136.0,35.5748,35.6331,35.5263,35.5748,96136.0
2024-10-10 10:20:00,36.66,36.78,36.63,36.76,158710.0,35.5748,35.6913,35.5457,35.6719,158710.0
2024-10-10 10:30:00,36.76,36.77,36.64,36.69,67186.0,35.6719,35.6816,35.5554,35.604,67186.0
2024-10-10 10:40:00,36.69,36.7,36.61,36.64,71397.0,35.604,35.6137,35.5263,35.5554,71397.0
2024-10-10 10:50:00,36.65,36.68,36.63,36.66,58772.0,35.5651,35.5942,35.5457,35.5748,58772.0
2024-10-10 11:00:00,36.67,36.71,36.63,36.7,52618.0,35.5845,35.6234,35.5457,35.6137,52618.0
2024-10-10 11:10:00,36.7,36.77,36.69,36.77,45375.0,35.6137,35.6816,35.604,35.6816,45375.0
2024-10-10 11:20:00,36.77,36.78,36.7,36.7,49996.0,35.6816,35.6913,35.6137,35.6137,49996.0
2024-10-10 11:30:00,36.7,36.73,36.67,36.73,40872.0,35.6137,35.6428,35.5845,35.6428,40872.0
2024-10-10 11:40:00,36.72,36.75,36.68,36.73,60162.0,35.6331,35.6622,35.5942,35.6428,60162.0
2024-10-10 11:50:00,36.73,36.75,36.71,36.75,34030.0,35.6428,35.6622,35.6234,35.6622,34030.0
2024-10-10 12:00:00,36.75,36.78,36.75,36.77,53536.0,35.6622,35.6913,35.6622,35.6816,53536.0
2024-10-10 12:10:00,36.77,36.82,36.76,36.82,43310.0,35.6816,35.7301,35.6719,35.7301,43310.0
2024-10-10 12:20:00,36.82,36.84,36.77,36.84,80421.0,35.7301,35.7495,35.6816,35.7495,80421.0
2024-10-10 12:30:00,36.84,36.84,36.8,36.84,37864.0,35.7495,35.7495,35.7107,35.7495,37864.0
2024-10-10 12:40:00,36.84,36.85,36.76,36.78,57060.0,35.7495,35.7592,35.6719,35.6913,57060.0
2024-10-10 12:50:00,36.79,36.81,36.74,36.76,37961.0,35.701,35.7204,35.6525,35.6719,37961.0
2024-10-10 13:00:00,36.76,36.76,36.73,36.75,42020.0,35.6719,35.6719,35.6428,35.6622,42020.0
2024-10-10 13:10:00,36.75,36.81,36.74,36.8,33647.0,35.6622,35.7204,35.6525,35.7107,33647.0
2024-10-10 13:20:00,36.81,36.86,36.81,36.84,53931.0,35.7204,35.7689,35.7204,35.7495,53931.0
2024-10-10 13:30:00,36.84,36.86,36.83,36.84,32120.0,35.7495,35.7689,35.7398,35.7495,32120.0
2024-10-10 13:40:00,36.84,36.85,36.76,36.78,47845.0,35.7495,35.7592,35.6719,35.6913,47845.0
2024-10-10 13:50:00,36.79,36.85,36.74,36.85,62559.0,35.701,35.7592,35.6525,35.7592,62559.0
2024-10-10 14:00:00,36.85,36.85,36.76,36.77,46570.0,35.7592,35.7592,35.6719,35.6816,46570.0
2024-10-10 14:10:00,36.77,36.77,36.74,36.75,43073.0,35.6816,35.6816,35.6525,35.6622,43073.0
2024-10-10 14:20:00,36.75,36.77,36.72,36.75,109597.0,35.6622,35.6816,35.6331,35.6622,109597.0
2024-10-10 14:30:00,36.76,36.77,36.71,36.71,48966.0,35.6719,35.6816,35.6234,35.6234,48966.0
2024-10-10 14:40:00,36.72,36.76,36.67,36.76,63093.0,35.6331,35.6719,35.5845,35.6719,63093.0
2024-10-10 14:50:00,36.76,36.78,36.73,36.77,83155.0,35.6719,35.6913,35.6428,35.6816,83155.0
2024-10-10 15:00:00,36.77,36.78,36.72,36.76,62691.0,35.6816,35.6913,35.6331,35.6719,62691.0
2024-10-10 15:10:00,36.76,36.77,36.73,36.77,53444.0,35.6719,35.6816,35.6428,35.6816,53444.0
2024-10-10 15:20:00,36.77,36.77,36.69,36.7,72559.0,35.6816,35.6816,35.604,35.6137,72559.0
2024-10-10 15:30:00,36.7,36.73,36.69,36.7,103275.0,35.6137,35.6428,35.604,35.6137,103275.0
2024-10-10 15:40:00,36.7,36.78,36.69,36.77,120079.0,35.6137,35.6913,35.604,35.6816,120079.0
2024-10-10 15:50:00,36.77,36.8,36.73,36.76,395331.0,35.6816,35.7107,35.6428,35.6719,395331.0
2024-10-11 09:30:00,36.94,37.23,36.86,37.19,242874.0,35.8465,36.128,35.7689,36.0891,242874.0
2024-10-11 09:40:00,37.18,37.21,37.04,37.16,127963.0,36.0794,36.1086,35.9436,36.06,127963.0
2024-10-11 09:50:00,37.15,37.31,37.15,37.23,85682.0,36.0503,36.2056,36.0503,36.128,85682.0
2024-10-11 10:00:00,37.23,37.37,37.2,37.36,115134.0,36.128,36.2638,36.0989,36.2541,115134.0
2024-10-11 10:10:00,37.36,37.41,37.33,37.38,59317.0,36.2541,36.3026,36.225,36.2735,59317.0
2024-10-11 10:20:00,37.37,37.48,37.33,37.44,86243.0,36.2638,36.3706,36.225,36.3317,86243.0
2024-10-11 10:30:00,37.44,37.47,37.33,37.34,118724.0,36.3317,36.3609,36.225,36.2347,118724.0
2024-10-11 10:40:00,37.33,37.35,37.22,37.23,106225.0,36.225,36.2444,36.1183,36.128,106225.0
2024-10-11 10:50:00,37.23,37.28,37.17,37.2,63255.0,36.128,36.1765,36.0697,36.0989,63255.0
2024-10-11 11:00:00,37.2,37.22,37.14,37.15,197817.0,36.0989,36.1183,36.0406,36.0503,197817.0
2024-10-11 11:10:00,37.15,37.19,37.13,37.15,46674.0,36.0503,36.0891,36.0309,36.0503,46674.0
2024-10-11 11:20:00,37.14,37.16,37.08,37.09,76513.0,36.0406,36.06,35.9824,35.9921,76513.0
2024-10-11 11:30:00,37.08,37.13,37.05,37.13,66877.0,35.9824,36.0309,35.9533,36.0309,66877.0
2024-10-11 11:40:00,37.13,37.14,37.05,37.07,68412.0,36.0309,36.0406,35.9533,35.9727,68412.0
2024-10-11 11:50:00,37.07,37.09,37.04,37.04,35172.0,35.9727,35.9921,35.9436,35.9436,35172.0
2024-10-11 12:00:00,37.05,37.1,37.02,37.09,56626.0,35.9533,36.0018,35.9242,35.9921,56626.0
2024-10-11 12:10:00,37.09,37.1,37.06,37.07,44969.0,35.9921,36.0018,35.963,35.9727,44969.0
2024-10-11 12:20:00,37.07,37.09,37.05,37.06,44424.0,35.9727,35.9921,35.9533,35.963,44424.0
2024-10-11 12:30:00,37.06,37.08,37.05,37.07,52744.0,35.963,35.9824,35.9533,35.9727,52744.0
2024-10-11 12:40:00,37.08,37.08,37.02,37.05,60516.0,35.9824,35.9824,35.9242,35.9533,60516.0
2024-10-11 12:50:00,37.05,37.07,37.02,37.05,55898.0,35.9533,35.9727,35.9242,35.9533,55898.0
2024-10-11 13:00:00,37.05,37.06,36.99,37.0,58071.0,35.9533,35.963,35.8951,35.9048,58071.0
2024-10-11 13:10:00,37.0,37.07,37.0,37.05,177184.0,35.9048,35.9727,35.9048,35.9533,177184.0
2024-10-11 13:20:00,37.05,37.06,37.01,37.04,79491.0,35.9533,35.963,35.9145,35.9436,79491.0
2024-10-11 13:30:00,37.04,37.06,36.95,36.98,87958.0,35.9436,35.963,35.8563,35.8854,87958.0
2024-10-11 13:40:00,36.98,37.09,36.96,37.08,62028.0,35.8854,35.9921,35.866,35.9824,62028.0
2024-10-11 13:50:00,37.09,37.13,37.08,37.13,64998.0,35.9921,36.0309,35.9824,36.0309,64998.0
2024-10-11 14:00:00,37.13,37.14,37.1,37.14,92147.0,36.0309,36.0406,36.0018,36.0406,92147.0
2024-10-11 14:10:00,37.13,37.16,37.11,37.12,94523.0,36.0309,36.06,36.0115,36.0212,94523.0
2024-10-11 14:20:00,37.11,37.13,37.09,37.09,63602.0,36.0115,36.0309,35.9921,35.9921,63602.0
2024-10-11 14:30:00,37.1,37.12,37.08,37.1,68996.0,36.0018,36.0212,35.9824,36.0018,68996.0
2024-10-11 14:40:00,37.1,37.13,37.09,37.09,44182.0,36.0018,36.0309,35.9921,35.9921,44182.0
2024-10-11 14:50:00,37.09,37.11,37.07,37.11,62161.0,35.9921,36.0115,35.9727,36.0115,62161.0
2024-10-11 15:00:00,37.11,37.15,37.09,37.14,81400.0,36.0115,36.0503,35.9921,36.0406,81400.0
2024-10-11 15:10:00,37.14,37.19,37.14,37.18,100632.0,36.0406,36.0891,36.0406,36.0794,100632.0
2024-10-11 15:20:00,37.18,37.21,37.17,37.2,128577.0,36.0794,36.1086,36.0697,36.0989,128577.0
2024-10-11 15:30:00,37.2,37.21,37.14,37.17,92441.0,36.0989,36.1086,36.0406,36.0697,92441.0
2024-10-11 15:40:00,37.18,37.18,37.1,37.12,187259.0,36.0794,36.0794,36.0018,36.0212,187259.0
2024-10-11 15:50:00,37.12,37.14,37.01,37.02,652181.0,36.0212,36.0406,35.9145,35.9242,652181.0
2024-10-14 09:30:00,37.0,37.08,36.91,36.93,159466.0,35.9048,35.9824,35.8174,35.8368,159466.0
2024-10-14 09:40:00,36.93,37.17,36.92,37.16,52841.0,35.8368,36.0697,35.8271,36.06,52841.0
2024-10-14 09:50:00,37.16,37.18,37.07,37.09,41189.0,36.06,36.0794,35.9727,35.9921,41189.0
2024-10-14 10:00:00,37.1,37.28,37.1,37.25,146452.0,36.0018,36.1765,36.0018,36.1474,146452.0
2024-10-14 10:10:00,37.25,37.27,37.1,37.11,112494.0,36.1474,36.1668,36.0018,36.0115,112494.0
2024-10-14 10:20:00,37.11,37.15,37.09,37.12,52853.0,36.0115,36.0503,35.9921,36.0212,52853.0
2024-10-14 10:30:00,37.12,37.14,37.05,37.11,72881.0,36.0212,36.0406,35.9533,36.0115,72881.0
2024-10-14 10:40:00,37.12,37.12,37.05,37.06,62346.0,36.0212,36.0212,35.9533,35.963,62346.0
2024-10-14 10:50:00,37.06,37.07,37.01,37.02,68954.0,35.963,35.9727,35.9145,35.9242,68954.0
2024-10-14 11:00:00,37.02,37.07,37.0,37.07,142391.0,35.9242,35.9727,35.9048,35.9727,142391.0
2024-10-14 11:10:00,37.08,37.27,37.07,37.19,216142.0,35.9824,36.1668,35.9727,36.0891,216142.0
2024-10-14 11:20:00,37.18,37.21,37.11,37.14,76023.0,36.0794,36.1086,36.0115,36.0406,76023.0
2024-10-14 11:30:00,37.13,37.23,37.12,37.2,85719.0,36.0309,36.128,36.0212,36.0989,85719.0
2024-10-14 11:40:00,37.2,37.23,37.19,37.22,47989.0,36.0989,36.128,36.0891,36.1183,47989.0
2024-10-14 11:50:00,37.21,37.24,37.2,37.2,58102.0,36.1086,36.1377,36.0989,36.0989,58102.0
2024-10-14 12:00:00,37.21,37.24,37.2,37.23,29143.0,36.1086,36.1377,36.0989,36.128,29143.0
2024-10-14 12:10:00,37.24,37.26,37.2,37.22,70417.0,36.1377,36.1571,36.0989,36.1183,70417.0
2024-10-14 12:20:00,37.22,37.24,37.2,37.2,46822.0,36.1183,36.1377,36.0989,36.0989,46822.0
2024-10-14 12:30:00,37.21,37.21,37.08,37.14,167532.0,36.1086,36.1086,35.9824,36.0406,167532.0
2024-10-14 12:40:00,37.15,37.17,37.12,37.13,42024.0,36.0503,36.0697,36.0212,36.0309,42024.0
2024-10-14 12:50:00,37.13,37.2,37.11,37.18,65611.0,36.0309,36.0989,36.0115,36.0794,65611.0
2024-10-14 13:00:00,37.18,37.2,37.17,37.18,32690.0,36.0794,36.0989,36.0697,36.0794,32690.0
2024-10-14 13:10:00,37.18,37.2,37.18,37.19,37856.0,36.0794,36.0989,36.0794,36.0891,37856.0
2024-10-14 13:20:00,37.19,37.23,37.18,37.21,30918.0,36.0891,36.128,36.0794,36.1086,30918.0
2024-10-14 13:30:00,37.2,37.21,37.17,37.2,59515.0,36.0989,36.1086,36.0697,36.0989,59515.0
2024-10-14 13:40:00,37.2,37.23,37.2,37.22,50349.0,36.0989,36.128,36.0989,36.1183,50349.0
2024-10-14 13:50:00,37.23,37.25,37.22,37.23,59230.0,36.128,36.1474,36.1183,36.128,59230.0
2024-10-14 14:00:00,37.24,37.29,37.22,37.29,49417.0,36.1377,36.1862,36.1183,36.1862,49417.0
2024-10-14 14:10:00,37.29,37.3,37.23,37.23,91904.0,36.1862,36.1959,36.128,36.128,91904.0
2024-10-14 14:20:00,37.24,37.28,37.24,37.27,31014.0,36.1377,36.1765,36.1377,36.1668,31014.0
2024-10-14 14:30:00,37.27,37.31,37.26,37.27,72036.0,36.1668,36.2056,36.1571,36.1668,72036.0
2024-10-14 14:40:00,37.27,37.38,37.27,37.37,102369.0,36.1668,36.2735,36.1668,36.2638,102369.0
2024-10-14 14:50:00,37.37,37.37,37.29,37.33,142961.0,36.2638,36.2638,36.1862,36.225,142961.0
2024-10-14 15:00:00,37.33,37.37,37.32,37.37,76863.0,36.225,36.2638,36.2153,36.2638,76863.0
2024-10-14 15:10:00,37.38,37.42,37.35,37.36,75728.0,36.2735,36.3123,36.2444,36.2541,75728.0
2024-10-14 15:20:00,37.36,37.38,37.35,37.38,62818.0,36.2541,36.2735,36.2444,36.2735,62818.0
2024-10-14 15:30:00,37.37,37.4,37.34,37.4,99714.0,36.2638,36.2929,36.2347,36.2929,99714.0
2024-10-14 15:40:00,37.4,37.44,37.39,37.41,144555.0,36.2929,36.3317,36.2832,36.3026,144555.0
2024-10-14 15:50:00,37.41,37.47,37.36,37.44,514808.0,36.3026,36.3609,36.2541,36.3317,514808.0
2024-10-15 09:30:00,37.55,37.82,37.55,37.74,244476.0,36.4385,36.7005,36.4385,36.6229,244476.0
2024-10-15 09:40:00,37.73,37.91,37.71,37.89,100786.0,36.6132,36.7878,36.5938,36.7684,100786.0
2024-10-15 09:50:00,37.88,37.88,37.72,37.73,99021.0,36.7587,36.7587,36.6035,36.6132,99021.0
2024-10-15 10:00:00,37.75,37.88,37.73,37.86,79196.0,36.6326,36.7587,36.6132,36.7393,79196.0
2024-10-15 10:10:00,37.86,37.97,37.81,37.97,122937.0,36.7393,36.8461,36.6908,36.8461,122937.0
2024-10-15 10:20:00,37.97,37.97,37.83,37.84,79095.0,36.8461,36.8461,36.7102,36.7199,79095.0
2024-10-15 10:30:00,37.83,37.84,37.61,37.64,95893.0,36.7102,36.7199,36.4967,36.5258,95893.0
2024-10-15 10:40:00,37.64,37.76,37.61,37.76,112790.0,36.5258,36.6423,36.4967,36.6423,112790.0
2024-10-15 10:50:00,37.76,37.82,37.73,37.75,69307.0,36.6423,36.7005,36.6132,36.6326,69307.0
2024-10-15 11:00:00,37.75,37.8,37.72,37.72,52291.0,36.6326,36.6811,36.6035,36.6035,52291.0
2024-10-15 11:10:00,37.72,37.74,37.62,37.66,87288.0,36.6035,36.6229,36.5064,36.5452,87288.0
2024-10-15 11:20:00,37.67,37.77,37.62,37.73,68089.0,36.5549,36.652,36.5064,36.6132,68089.0
2024-10-15 11:30:00,37.76,37.79,37.7,37.78,51122.0,36.6423,36.6714,36.5841,36.6617,51122.0
2024-10-15 11:40:00,37.79,37.8,37.74,37.79,48054.0,36.6714,36.6811,36.6229,36.6714,48054.0
2024-10-15 11:50:00,37.79,37.8,37.7,37.72,51702.0,36.6714,36.6811,36.5841,36.6035,51702.0
2024-10-15 12:00:00,37.72,37.75,37.69,37.71,55826.0,36.6035,36.6326,36.5743,36.5938,55826.0
2024-10-15 12:10:00,37.71,37.75,37.68,37.73,42017.0,36.5938,36.6326,36.5646,36.6132,42017.0
2024-10-15 12:20:00,37.73,37.74,37.65,37.69,40063.0,36.6132,36.6229,36.5355,36.5743,40063.0
2024-10-15 12:30:00,37.7,37.71,37.6,37.62,46199.0,36.5841,36.5938,36.487,36.5064,46199.0
2024-10-15 12:40:00,37.61,37.63,37.52,37.53,74363.0,36.4967,36.5161,36.4094,36.4191,74363.0
2024-10-15 12:50:00,37.53,37.56,37.48,37.48,42951.0,36.4191,36.4482,36.3706,36.3706,42951.0
2024-10-15 13:00:00,37.48,37.53,37.43,37.44,66011.0,36.3706,36.4191,36.322,36.3317,66011.0
2024-10-15 13:10:00,37.44,37.45,37.38,37.41,50523.0,36.3317,36.3415,36.2735,36.3026,50523.0
2024-10-15 13:20:00,37.41,37.42,37.37,37.39,33811.0,36.3026,36.3123,36.2638,36.2832,33811.0
2024-10-15 13:30:00,37.39,37.4,37.35,37.38,35000.0,36.2832,36.2929,36.2444,36.2735,35000.0
2024-10-15 13:40:00,37.38,37.4,37.32,37.33,31005.0,36.2735,36.2929,36.2153,36.225,31005.0
2024-10-15 13:50:00,37.33,37.34,37.25,37.28,30656.0,36.225,36.2347,36.1474,36.1765,30656.0
2024-10-15 14:00:00,37.28,37.29,37.24,37.26,36195.0,36.1765,36.1862,36.1377,36.1571,36195.0
2024-10-15 14:10:00,37.25,37.26,37.19,37.19,34049.0,36.1474,36.1571,36.0891,36.0891,34049.0
2024-10-15 14:20:00,37.19,37.23,37.18,37.21,40096.0,36.0891,36.128,36.0794,36.1086,40096.0
2024-10-15 14:30:00,37.22,37.25,37.17,37.17,62361.0,36.1183,36.1474,36.0697,36.0697,62361.0
2024-10-15 14:40:00,37.18,37.23,37.15,37.22,66237.0,36.0794,36.128,36.0503,36.1183,66237.0
2024-10-15 14:50:00,37.23,37.24,37.17,37.19,82459.0,36.128,36.1377,36.0697,36.0891,82459.0
2024-10-15 15:00:00,37.18,37.19,37.07,37.07,135721.0,36.0794,36.0891,35.9727,35.9727,135721.0
2024-10-15 15:10:00,37.08,37.11,37.01,37.04,112356.0,35.9824,36.0115,35.9145,35.9436,112356.0
2024-10-15 15:20:00,37.04,37.05,36.84,36.86,469197.0,35.9436,35.9533,35.7495,35.7689,469197.0
2024-10-15 15:30:00,36.86,36.97,36.85,36.96,193700.0,35.7689,35.8757,35.7592,35.866,193700.0
2024-10-15 15:40:00,36.96,37.0,36.89,36.97,298817.0,35.866,35.9048,35.798,35.8757,298817.0
2024-10-15 15:50:00,36.96,37.1,36.91,36.98,887545.0,35.866,36.0018,35.8174,35.8854,887545.0
2024-10-16 09:30:00,37.04,37.18,37.04,37.09,91428.0,35.9436,36.0794,35.9436,35.9921,91428.0
2024-10-16 09:40:00,37.1,37.2,37.05,37.13,67009.0,36.0018,36.0989,35.9533,36.0309,67009.0
2024-10-16 09:50:00,37.14,37.24,37.06,37.22,46772.0,36.0406,36.1377,35.963,36.1183,46772.0
2024-10-16 10:00:00,37.22,37.29,37.22,37.26,50519.0,36.1183,36.1862,36.1183,36.1571,50519.0
2024-10-16 10:10:00,37.26,37.29,37.22,37.26,53550.0,36.1571,36.1862,36.1183,36.1571,53550.0
2024-10-16 10:20:00,37.25,37.29,37.24,37.25,37998.0,36.1474,36.1862,36.1377,36.1474,37998.0
2024-10-16 10:30:00,37.25,37.27,37.15,37.16,72496.0,36.1474,36.1668,36.0503,36.06,72496.0
2024-10-16 10:40:00,37.16,37.17,37.11,37.16,33811.0,36.06,36.0697,36.0115,36.06,33811.0
2024-10-16 10:50:00,37.16,37.19,37.15,37.17,26500.0,36.06,36.0891,36.0503,36.0697,26500.0
2024-10-16 11:00:00,37.16,37.19,37.14,37.18,43905.0,36.06,36.0891,36.0406,36.0794,43905.0
2024-10-16 11:10:00,37.18,37.23,37.15,37.15,32357.0,36.0794,36.128,36.0503,36.0503,32357.0
2024-10-16 11:20:00,37.16,37.16,37.1,37.13,46646.0,36.06,36.06,36.0018,36.0309,46646.0
2024-10-16 11:30:00,37.13,37.22,37.13,37.21,62713.0,36.0309,36.1183,36.0309,36.1086,62713.0
2024-10-16 11:40:00,37.22,37.23,37.15,37.18,39932.0,36.1183,36.128,36.0503,36.0794,39932.0
2024-10-16 11:50:00,37.18,37.18,37.1,37.11,53128.0,36.0794,36.0794,36.0018,36.0115,53128.0
2024-10-16 12:00:00,37.11,37.11,37.06,37.07,27290.0,36.0115,36.0115,35.963,35.9727,27290.0
2024-10-16 12:10:00,37.07,37.08,37.04,37.07,23242.0,35.9727,35.9824,35.9436,35.9727,23242.0
2024-10-16 12:20:00,37.06,37.11,37.06,37.09,26413.0,35.963,36.0115,35.963,35.9921,26413.0
2024-10-16 12:30:00,37.09,37.13,37.07,37.13,30369.0,35.9921,36.0309,35.9727,36.0309,30369.0
2024-10-16 12:40:00,37.13,37.14,37.11,37.12,24656.0,36.0309,36.0406,36.0115,36.0212,24656.0
2024-10-16 12:50:00,37.12,37.14,37.1,37.13,38926.0,36.0212,36.0406,36.0018,36.0309,38926.0
2024-10-16 13:00:00,37.12,37.15,37.09,37.09,51183.0,36.0212,36.0503,35.9921,35.9921,51183.0
2024-10-16 13:10:00,37.09,37.16,37.09,37.12,26859.0,35.9921,36.06,35.9921,36.0212,26859.0
2024-10-16 13:20:00,37.13,37.17,37.12,37.16,30301.0,36.0309,36.0697,36.0212,36.06,30301.0
2024-10-16 13:30:00,37.16,37.18,37.15,37.16,27292.0,36.06,36.0794,36.0503,36.06,27292.0
2024-10-16 13:40:00,37.16,37.17,37.14,37.16,26201.0,36.06,36.0697,36.0406,36.06,26201.0
2024-10-16 13:50:00,37.15,37.16,37.12,37.13,41370.0,36.0503,36.06,36.0212,36.0309,41370.0
2024-10-16 14:00:00,37.12,37.16,37.12,37.15,25522.0,36.0212,36.06,36.0212,36.0503,25522.0
2024-10-16 14:10:00,37.16,37.19,37.15,37.18,33837.0,36.06,36.0891,36.0503,36.0794,33837.0
2024-10-16 14:20:00,37.18,37.22,37.17,37.2,34172.0,36.0794,36.1183,36.0697,36.0989,34172.0
2024-10-16 14:30:00,37.2,37.2,37.16,37.18,28858.0,36.0989,36.0989,36.06,36.0794,28858.0
2024-10-16 14:40:00,37.18,37.19,37.15,37.19,56527.0,36.0794,36.0891,36.0503,36.0891,56527.0
2024-10-16 14:50:00,37.18,37.18,37.12,37.13,45053.0,36.0794,36.0794,36.0212,36.0309,45053.0
2024-10-16 15:00:00,37.12,37.15,37.09,37.15,44461.0,36.0212,36.0503,35.9921,36.0503,44461.0
2024-10-16 15:10:00,37.15,37.18,37.14,37.16,57646.0,36.0503,36.0794,36.0406,36.06,57646.0
2024-10-16 15:20:00,37.16,37.21,37.16,37.2,61437.0,36.06,36.1086,36.06,36.0989,61437.0
2024-10-16 15:30:00,37.2,37.21,37.13,37.14,96197.0,36.0989,36.1086,36.0309,36.0406,96197.0
2024-10-16 15:40:00,37.13,37.2,37.12,37.16,105643.0,36.0309,36.0989,36.0212,36.06,105643.0
2024-10-16 15:50:00,37.17,37.2,37.15,37.16,382282.0,36.0697,36.0989,36.0503,36.06,382282.0
2024-10-17 09:30:00,37.29,37.4,37.06,37.1,163714.0,36.1862,36.2929,35.963,36.0018,163714.0
2024-10-17 09:40:00,37.13,37.35,37.1,37.25,74165.0,36.0309,36.2444,36.0018,36.1474,74165.0
2024-10-17 09:50:00,37.26,37.31,37.22,37.28,87748.0,36.1571,36.2056,36.1183,36.1765,87748.0
2024-10-17 10:00:00,37.3,37.31,37.2,37.27,65334.0,36.1959,36.2056,36.0989,36.1668,65334.0
2024-10-17 10:10:00,37.27,37.4,37.27,37.38,53846.0,36.1668,36.2929,36.1668,36.2735,53846.0
2024-10-17 10:20:00,37.38,37.42,37.36,37.41,56076.0,36.2735,36.3123,36.2541,36.3026,56076.0
2024-10-17 10:30:00,37.4,37.47,37.39,37.47,62596.0,36.2929,36.3609,36.2832,36.3609,62596.0
2024-10-17 10:40:00,37.47,37.54,37.46,37.51,61711.0,36.3609,36.4288,36.3512,36.3997,61711.0
2024-10-17 10:50:00,37.51,37.6,37.5,37.55,100661.0,36.3997,36.487,36.39,36.4385,100661.0
2024-10-17 11:00:00,37.55,37.65,37.53,37.6,137416.0,36.4385,36.5355,36.4191,36.487,137416.0
2024-10-17 11:10:00,37.6,37.69,37.55,37.66,107167.0,36.487,36.5743,36.4385,36.5452,107167.0
2024-10-17 11:20:00,37.66,37.67,37.57,37.65,114353.0,36.5452,36.5549,36.4579,36.5355,114353.0
2024-10-17 11:30:00,37.65,37.66,37.56,37.56,96413.0,36.5355,36.5452,36.4482,36.4482,96413.0
2024-10-17 11:40:00,37.57,37.67,37.54,37.66,133577.0,36.4579,36.5549,36.4288,36.5452,133577.0
2024-10-17 11:50:00,37.66,37.68,37.64,37.66,64686.0,36.5452,36.5646,36.5258,36.5452,64686.0
2024-10-17 12:00:00,37.66,37.69,37.65,37.69,69234.0,36.5452,36.5743,36.5355,36.5743,69234.0
2024-10-17 12:10:00,37.69,37.77,37.68,37.74,74292.0,36.5743,36.652,36.5646,36.6229,74292.0
2024-10-17 12:20:00,37.75,37.81,37.72,37.8,102483.0,36.6326,36.6908,36.6035,36.6811,102483.0
2024-10-17 12:30:00,37.8,37.8,37.7,37.73,89123.0,36.6811,36.6811,36.5841,36.6132,89123.0
2024-10-17 12:40:00,37.74,37.77,37.73,37.77,60910.0,36.6229,36.652,36.6132,36.652,60910.0
2024-10-17 12:50:00,37.77,37.82,37.76,37.82,73290.0,36.652,36.7005,36.6423,36.7005,73290.0
2024-10-17 13:00:00,37.82,37.83,37.79,37.83,97540.0,36.7005,36.7102,36.6714,36.7102,97540.0
2024-10-17 13:10:00,37.83,37.87,37.82,37.82,72117.0,36.7102,36.749,36.7005,36.7005,72117.0
2024-10-17 13:20:00,37.83,37.84,37.72,37.73,74723.0,36.7102,36.7199,36.6035,36.6132,74723.0
2024-10-17 13:30:00,37.73,37.73,37.67,37.68,63208.0,36.6132,36.6132,36.5549,36.5646,63208.0
2024-10-17 13:40:00,37.69,37.71,37.67,37.67,66707.0,36.5743,36.5938,36.5549,36.5549,66707.0
2024-10-17 13:50:00,37.68,37.69,37.66,37.66,79385.0,36.5646,36.5743,36.5452,36.5452,79385.0
2024-10-17 14:00:00,37.68,37.69,37.61,37.66,101576.0,36.5646,36.5743,36.4967,36.5452,101576.0
2024-10-17 14:10:00,37.65,37.71,37.64,37.68,73470.0,36.5355,36.5938,36.5258,36.5646,73470.0
2024-10-17 14:20:00,37.67,37.7,37.64,37.66,73539.0,36.5549,36.5841,36.5258,36.5452,73539.0
2024-10-17 14:30:00,37.66,37.68,37.64,37.66,88540.0,36.5452,36.5646,36.5258,36.5452,88540.0
2024-10-17 14:40:00,37.66,37.68,37.63,37.67,91749.0,36.5452,36.5646,36.5161,36.5549,91749.0
2024-10-17 14:50:00,37.66,37.72,37.66,37.67,82751.0,36.5452,36.6035,36.5452,36.5549,82751.0
2024-10-17 15:00:00,37.68,37.68,37.62,37.64,43189.0,36.5646,36.5646,36.5064,36.5258,43189.0
2024-10-17 15:10:00,37.64,37.66,37.63,37.66,41513.0,36.5258,36.5452,36.5161,36.5452,41513.0
2024-10-17 15:20:00,37.66,37.66,37.59,37.59,87980.0,36.5452,36.5452,36.4773,36.4773,87980.0
2024-10-17 15:30:00,37.59,37.59,37.55,37.56,147783.0,36.4773,36.4773,36.4385,36.4482,147783.0
2024-10-17 15:40:00,37.56,37.58,37.51,37.58,218232.0,36.4482,36.4676,36.3997,36.4676,218232.0
2024-10-17 15:50:00,37.56,37.6,37.49,37.57,700780.0,36.4482,36.487,36.3803,36.4579,700780.0
2024-10-18 09:30:00,37.7,37.81,37.56,37.61,427648.0,36.5841,36.6908,36.4482,36.4967,427648.0
2024-10-18 09:40:00,37.62,37.71,37.6,37.64,71402.0,36.5064,36.5938,36.487,36.5258,71402.0
2024-10-18 09:50:00,37.65,37.65,37.5,37.52,62466.0,36.5355,36.5355,36.39,36.4094,62466.0
2024-10-18 10:00:00,37.52,37.54,37.44,37.47,67439.0,36.4094,36.4288,36.3317,36.3609,67439.0
2024-10-18 10:10:00,37.47,37.48,37.41,37.45,55292.0,36.3609,36.3706,36.3026,36.3415,55292.0
2024-10-18 10:20:00,37.45,37.46,37.35,37.37,51199.0,36.3415,36.3512,36.2444,36.2638,51199.0
2024-10-18 10:30:00,37.37,37.46,37.36,37.43,48936.0,36.2638,36.3512,36.2541,36.322,48936.0
2024-10-18 10:40:00,37.44,37.5,37.43,37.5,51845.0,36.3317,36.39,36.322,36.39,51845.0
2024-10-18 10:50:00,37.5,37.52,37.47,37.48,46016.0,36.39,36.4094,36.3609,36.3706,46016.0
2024-10-18 11:00:00,37.48,37.49,37.42,37.45,180940.0,36.3706,36.3803,36.3123,36.3415,180940.0
2024-10-18 11:10:00,37.45,37.47,37.37,37.4,45408.0,36.3415,36.3609,36.2638,36.2929,45408.0
2024-10-18 11:20:00,37.41,37.41,37.31,37.36,62666.0,36.3026,36.3026,36.2056,36.2541,62666.0
2024-10-18 11:30:00,37.35,37.39,37.31,37.39,51221.0,36.2444,36.2832,36.2056,36.2832,51221.0
2024-10-18 11:40:00,37.39,37.4,37.36,37.37,33554.0,36.2832,36.2929,36.2541,36.2638,33554.0
2024-10-18 11:50:00,37.37,37.37,37.29,37.3,42602.0,36.2638,36.2638,36.1862,36.1959,42602.0
2024-10-18 12:00:00,37.29,37.3,37.22,37.23,34397.0,36.1862,36.1959,36.1183,36.128,34397.0
2024-10-18 12:10:00,37.23,37.23,37.15,37.2,52738.0,36.128,36.128,36.0503,36.0989,52738.0
2024-10-18 12:20:00,37.2,37.21,37.18,37.19,46621.0,36.0989,36.1086,36.0794,36.0891,46621.0
2024-10-18 12:30:00,37.2,37.34,37.19,37.32,57462.0,36.0989,36.2347,36.0891,36.2153,57462.0
2024-10-18 12:40:00,37.32,37.34,37.28,37.29,33992.0,36.2153,36.2347,36.1765,36.1862,33992.0
2024-10-18 12:50:00,37.29,37.33,37.27,37.3,46201.0,36.1862,36.225,36.1668,36.1959,46201.0
2024-10-18 13:00:00,37.3,37.35,37.3,37.34,30271.0,36.1959,36.2444,36.1959,36.2347,30271.0
2024-10-18 13:10:00,37.34,37.36,37.32,37.33,44974.0,36.2347,36.2541,36.2153,36.225,44974.0
2024-10-18 13:20:00,37.33,37.34,37.31,37.31,25471.0,36.225,36.2347,36.2056,36.2056,25471.0
2024-10-18 13:30:00,37.31,37.34,37.29,37.32,26297.0,36.2056,36.2347,36.1862,36.2153,26297.0
2024-10-18 13:40:00,37.33,37.33,37.29,37.3,55408.0,36.225,36.225,36.1862,36.1959,55408.0
2024-10-18 13:50:00,37.3,37.32,37.28,37.32,33597.0,36.1959,36.2153,36.1765,36.2153,33597.0
2024-10-18 14:00:00,37.32,37.33,37.26,37.3,66722.0,36.2153,36.225,36.1571,36.1959,66722.0
2024-10-18 14:10:00,37.3,37.34,37.3,37.33,97108.0,36.1959,36.2347,36.1959,36.225,97108.0
2024-10-18 14:20:00,37.33,37.35,37.3,37.33,53953.0,36.225,36.2444,36.1959,36.225,53953.0
2024-10-18 14:30:00,37.33,37.33,37.27,37.29,42398.0,36.225,36.225,36.1668,36.1862,42398.0
2024-10-18 14:40:00,37.3,37.32,37.29,37.3,36829.0,36.1959,36.2153,36.1862,36.1959,36829.0
2024-10-18 14:50:00,37.3,37.31,37.25,37.27,64760.0,36.1959,36.2056,36.1474,36.1668,64760.0
2024-10-18 15:00:00,37.26,37.29,37.24,37.27,68670.0,36.1571,36.1862,36.1377,36.1668,68670.0
2024-10-18 15:10:00,37.27,37.3,37.26,37.29,35157.0,36.1668,36.1959,36.1571,36.1862,35157.0
2024-10-18 15:20:00,37.29,37.29,37.25,37.27,55472.0,36.1862,36.1862,36.1474,36.1668,55472.0
2024-10-18 15:30:00,37.27,37.3,37.25,37.27,85798.0,36.1668,36.1959,36.1474,36.1668,85798.0
2024-10-18 15:40:00,37.27,37.29,37.24,37.27,174455.0,36.1668,36.1862,36.1377,36.1668,174455.0
2024-10-18 15:50:00,37.27,37.3,37.25,37.28,525271.0,36.1668,36.1959,36.1474,36.1765,525271.0
2024-10-21 09:30:00,37.34,37.47,37.23,37.24,137964.0,36.2347,36.3609,36.128,36.1377,137964.0
2024-10-21 09:40:00,37.25,37.49,37.24,37.47,74805.0,36.1474,36.3803,36.1377,36.3609,74805.0
2024-10-21 09:50:00,37.48,37.55,37.44,37.45,75838.0,36.3706,36.4385,36.3317,36.3415,75838.0
2024-10-21 10:00:00,37.46,37.5,37.36,37.38,87786.0,36.3512,36.39,36.2541,36.2735,87786.0
2024-10-21 10:10:00,37.39,37.39,37.25,37.26,122197.0,36.2832,36.2832,36.1474,36.1571,122197.0
2024-10-21 10:20:00,37.26,37.27,37.13,37.16,62018.0,36.1571,36.1668,36.0309,36.06,62018.0
2024-10-21 10:30:00,37.16,37.18,37.05,37.09,204158.0,36.06,36.0794,35.9533,35.9921,204158.0
2024-10-21 10:40:00,37.07,37.11,37.0,37.03,141456.0,35.9727,36.0115,35.9048,35.9339,141456.0
2024-10-21 10:50:00,37.04,37.12,37.01,37.04,104900.0,35.9436,36.0212,35.9145,35.9436,104900.0
2024-10-21 11:00:00,37.04,37.04,36.89,36.9,59186.0,35.9436,35.9436,35.798,35.8077,59186.0
2024-10-21 11:10:00,36.9,36.93,36.85,36.88,87431.0,35.8077,35.8368,35.7592,35.7883,87431.0
2024-10-21 11:20:00,36.89,36.89,36.84,36.87,45099.0,35.798,35.798,35.7495,35.7786,45099.0
2024-10-21 11:30:00,36.87,36.87,36.82,36.84,55669.0,35.7786,35.7786,35.7301,35.7495,55669.0
2024-10-21 11:40:00,36.84,36.89,36.83,36.86,64819.0,35.7495,35.798,35.7398,35.7689,64819.0
2024-10-21 11:50:00,36.86,36.91,36.85,36.88,63327.0,35.7689,35.8174,35.7592,35.7883,63327.0
2024-10-21 12:00:00,36.89,36.92,36.88,36.9,41330.0,35.798,35.8271,35.7883,35.8077,41330.0
2024-10-21 12:10:00,36.91,36.91,36.85,36.88,66151.0,35.8174,35.8174,35.7592,35.7883,66151.0
2024-10-21 12:20:00,36.88,36.88,36.8,36.8,37048.0,35.7883,35.7883,35.7107,35.7107,37048.0
2024-10-21 12:30:00,36.8,36.82,36.78,36.8,48825.0,35.7107,35.7301,35.6913,35.7107,48825.0
2024-10-21 12:40:00,36.8,36.8,36.76,36.78,43684.0,35.7107,35.7107,35.6719,35.6913,43684.0
2024-10-21 12:50:00,36.79,36.8,36.77,36.77,35522.0,35.701,35.7107,35.6816,35.6816,35522.0
2024-10-21 13:00:00,36.78,36.79,36.75,36.77,45488.0,35.6913,35.701,35.6622,35.6816,45488.0
2024-10-21 13:10:00,36.77,36.79,36.71,36.74,58130.0,35.6816,35.701,35.6234,35.6525,58130.0
2024-10-21 13:20:00,36.73,36.76,36.72,36.73,38036.0,35.6428,35.6719,35.6331,35.6428,38036.0
2024-10-21 13:30:00,36.73,36.75,36.72,36.74,36330.0,35.6428,35.6622,35.6331,35.6525,36330.0
2024-10-21 13:40:00,36.73,36.75,36.71,36.72,46145.0,35.6428,35.6622,35.6234,35.6331,46145.0
2024-10-21 13:50:00,36.72,36.73,36.68,36.7,22737.0,35.6331,35.6428,35.5942,35.6137,22737.0
2024-10-21 14:00:00,36.7,36.75,36.68,36.7,80891.0,35.6137,35.6622,35.5942,35.6137,80891.0
2024-10-21 14:10:00,36.7,36.73,36.69,36.7,42410.0,35.6137,35.6428,35.604,35.6137,42410.0
2024-10-21 14:20:00,36.7,36.71,36.65,36.66,58925.0,35.6137,35.6234,35.5651,35.5748,58925.0
2024-10-21 14:30:00,36.66,36.69,36.64,36.66,44920.0,35.5748,35.604,35.5554,35.5748,44920.0
2024-10-21 14:40:00,36.66,36.67,36.61,36.64,49253.0,35.5748,35.5845,35.5263,35.5554,49253.0
2024-10-21 14:50:00,36.64,36.64,36.61,36.63,53428.0,35.5554,35.5554,35.5263,35.5457,53428.0
2024-10-21 15:00:00,36.63,36.64,36.59,36.61,58459.0,35.5457,35.5554,35.5069,35.5263,58459.0
2024-10-21 15:10:00,36.61,36.63,36.57,36.59,61067.0,35.5263,35.5457,35.4875,35.5069,61067.0
2024-10-21 15:20:00,36.58,36.59,36.52,36.55,130325.0,35.4972,35.5069,35.439,35.4681,130325.0
2024-10-21 15:30:00,36.55,36.55,36.49,36.52,141750.0,35.4681,35.4681,35.4099,35.439,141750.0
2024-10-21 15:40:00,36.52,36.56,36.51,36.54,102428.0,35.439,35.4778,35.4293,35.4584,102428.0
2024-10-21 15:50:00,36.55,36.59,36.45,36.46,911609.0,35.4681,35.5069,35.3711,35.3808,911609.0
2024-10-22 09:30:00,36.32,36.37,36.03,36.05,140602.0,35.2449,35.2934,34.9635,34.9829,140602.0
2024-10-22 09:40:00,36.04,36.05,35.97,36.01,82211.0,34.9732,34.9829,34.9053,34.9441,82211.0
2024-10-22 09:50:00,36.01,36.02,35.9,35.99,112506.0,34.9441,34.9538,34.8373,34.9247,112506.0
2024-10-22 10:00:00,35.99,35.99,35.91,35.95,79036.0,34.9247,34.9247,34.847,34.8859,79036.0
2024-10-22 10:10:00,35.95,36.08,35.94,36.05,45800.0,34.8859,35.012,34.8762,34.9829,45800.0
2024-10-22 10:20:00,36.06,36.07,35.98,36.02,106663.0,34.9926,35.0023,34.915,34.9538,106663.0
2024-10-22 10:30:00,36.01,36.03,35.94,35.97,75369.0,34.9441,34.9635,34.8762,34.9053,75369.0
2024-10-22 10:40:00,35.97,35.99,35.94,35.97,52090.0,34.9053,34.9247,34.8762,34.9053,52090.0
2024-10-22 10:50:00,35.98,36.02,35.96,36.01,43280.0,34.915,34.9538,34.8956,34.9441,43280.0
2024-10-22 11:00:00,36.01,36.01,35.95,35.97,37643.0,34.9441,34.9441,34.8859,34.9053,37643.0
2024-10-22 11:10:00,35.98,36.06,35.98,36.0,55283.0,34.915,34.9926,34.915,34.9344,55283.0
2024-10-22 11:20:00,36.0,36.04,35.96,36.04,52812.0,34.9344,34.9732,34.8956,34.9732,52812.0
2024-10-22 11:30:00,36.04,36.06,36.02,36.04,37830.0,34.9732,34.9926,34.9538,34.9732,37830.0
2024-10-22 11:40:00,36.04,36.05,36.02,36.04,39544.0,34.9732,34.9829,34.9538,34.9732,39544.0
2024-10-22 11:50:00,36.04,36.06,36.02,36.02,33874.0,34.9732,34.9926,34.9538,34.9538,33874.0
2024-10-22 12:00:00,36.02,36.02,35.96,35.98,27849.0,34.9538,34.9538,34.8956,34.915,27849.0
2024-10-22 12:10:00,35.98,36.02,35.98,36.0,28563.0,34.915,34.9538,34.915,34.9344,28563.0
2024-10-22 12:20:00,36.0,36.03,35.99,36.01,32962.0,34.9344,34.9635,34.9247,34.9441,32962.0
2024-10-22 12:30:00,36.01,36.12,36.0,36.12,57614.0,34.9441,35.0508,34.9344,35.0508,57614.0
2024-10-22 12:40:00,36.12,36.18,36.1,36.18,37891.0,35.0508,35.109,35.0314,35.109,37891.0
2024-10-22 12:50:00,36.18,36.2,36.16,36.16,27993.0,35.109,35.1285,35.0896,35.0896,27993.0
2024-10-22 13:00:00,36.16,36.17,36.12,36.14,29113.0,35.0896,35.0993,35.0508,35.0702,29113.0
2024-10-22 13:10:00,36.15,36.15,36.12,36.15,33282.0,35.0799,35.0799,35.0508,35.0799,33282.0
2024-10-22 13:20:00,36.15,36.15,36.11,36.12,37657.0,35.0799,35.0799,35.0411,35.0508,37657.0
2024-10-22 13:30:00,36.12,36.16,36.11,36.16,39300.0,35.0508,35.0896,35.0411,35.0896,39300.0
2024-10-22 13:40:00,36.16,36.17,36.15,36.16,37783.0,35.0896,35.0993,35.0799,35.0896,37783.0
2024-10-22 13:50:00,36.16,36.21,36.16,36.2,31019.0,35.0896,35.1382,35.0896,35.1285,31019.0
2024-10-22 14:00:00,36.2,36.23,36.18,36.19,36334.0,35.1285,35.1576,35.109,35.1188,36334.0
2024-10-22 14:10:00,36.2,36.22,36.19,36.21,36574.0,35.1285,35.1479,35.1188,35.1382,36574.0
2024-10-22 14:20:00,36.2,36.21,36.17,36.2,34329.0,35.1285,35.1382,35.0993,35.1285,34329.0
2024-10-22 14:30:00,36.2,36.22,36.19,36.2,24851.0,35.1285,35.1479,35.1188,35.1285,24851.0
2024-10-22 14:40:00,36.2,36.22,36.2,36.21,32538.0,35.1285,35.1479,35.1285,35.1382,32538.0
2024-10-22 14:50:00,36.22,36.22,36.19,36.2,67047.0,35.1479,35.1479,35.1188,35.1285,67047.0
2024-10-22 15:00:00,36.19,36.21,36.16,36.2,47250.0,35.1188,35.1382,35.0896,35.1285,47250.0
2024-10-22 15:10:00,36.2,36.25,36.2,36.25,34483.0,35.1285,35.177,35.1285,35.177,34483.0
2024-10-22 15:20:00,36.25,36.3,36.23,36.3,62272.0,35.177,35.2255,35.1576,35.2255,62272.0
2024-10-22 15:30:00,36.3,36.3,36.23,36.24,99269.0,35.2255,35.2255,35.1576,35.1673,99269.0
2024-10-22 15:40:00,36.24,36.31,36.23,36.29,104165.0,35.1673,35.2352,35.1576,35.2158,104165.0
2024-10-22 15:50:00,36.28,36.35,36.22,36.23,451224.0,35.2061,35.274,35.1479,35.1576,451224.0
2024-10-23 09:30:00,36.01,36.14,35.93,36.04,126738.0,34.9441,35.0702,34.8664,34.9732,126738.0
2024-10-23 09:40:00,36.04,36.24,35.99,36.24,85283.0,34.9732,35.1673,34.9247,35.1673,85283.0
2024-10-23 09:50:00,36.24,36.28,36.1,36.11,61051.0,35.1673,35.2061,35.0314,35.0411,61051.0
2024-10-23 10:00:00,36.1,36.2,36.04,36.18,82892.0,35.0314,35.1285,34.9732,35.109,82892.0
2024-10-23 10:10:00,36.18,36.2,36.05,36.05,75366.0,35.109,35.1285,34.9829,34.9829,75366.0
2024-10-23 10:20:00,36.05,36.17,36.05,36.16,65931.0,34.9829,35.0993,34.9829,35.0896,65931.0
2024-10-23 10:30:00,36.16,36.17,36.08,36.09,77202.0,35.0896,35.0993,35.012,35.0217,77202.0
2024-10-23 10:40:00,36.08,36.11,36.05,36.07,61675.0,35.012,35.0411,34.9829,35.0023,61675.0
2024-10-23 10:50:00,36.06,36.08,36.0,36.07,65310.0,34.9926,35.012,34.9344,35.0023,65310.0
2024-10-23 11:00:00,36.07,36.08,36.0,36.0,62549.0,35.0023,35.012,34.9344,34.9344,62549.0
2024-10-23 11:10:00,35.99,36.02,35.93,35.95,60723.0,34.9247,34.9538,34.8664,34.8859,60723.0
2024-10-23 11:20:00,35.95,35.99,35.94,35.97,35637.0,34.8859,34.9247,34.8762,34.9053,35637.0
2024-10-23 11:30:00,35.97,36.02,35.96,36.01,44174.0,34.9053,34.9538,34.8956,34.9441,44174.0
2024-10-23 11:40:00,36.01,36.04,35.99,36.02,41740.0,34.9441,34.9732,34.9247,34.9538,41740.0
2024-10-23 11:50:00,36.02,36.05,36.0,36.02,49167.0,34.9538,34.9829,34.9344,34.9538,49167.0
2024-10-23 12:00:00,36.02,36.02,35.95,36.0,53628.0,34.9538,34.9538,34.8859,34.9344,53628.0
2024-10-23 12:10:00,36.0,36.0,35.98,36.0,28228.0,34.9344,34.9344,34.915,34.9344,28228.0
2024-10-23 12:20:00,36.0,36.0,35.95,35.96,39043.0,34.9344,34.9344,34.8859,34.8956,39043.0
2024-10-23 12:30:00,35.96,35.97,35.9,35.91,58738.0,34.8956,34.9053,34.8373,34.847,58738.0
2024-10-23 12:40:00,35.91,35.92,35.84,35.86,63153.0,34.847,34.8567,34.7791,34.7985,63153.0
2024-10-23 12:50:00,35.86,35.87,35.8,35.81,68054.0,34.7985,34.8082,34.7403,34.75,68054.0
2024-10-23 13:00:00,35.8,35.81,35.74,35.77,55441.0,34.7403,34.75,34.6821,34.7112,55441.0
2024-10-23 13:10:00,35.78,35.79,35.7,35.73,78174.0,34.7209,34.7306,34.6433,34.6724,78174.0
2024-10-23 13:20:00,35.73,35.78,35.72,35.76,71142.0,34.6724,34.7209,34.6627,34.7015,71142.0
2024-10-23 13:30:00,35.75,35.76,35.71,35.75,57948.0,34.6918,34.7015,34.653,34.6918,57948.0
2024-10-23 13:40:00,35.75,35.78,35.73,35.75,73476.0,34.6918,34.7209,34.6724,34.6918,73476.0
2024-10-23 13:50:00,35.75,35.78,35.73,35.74,76099.0,34.6918,34.7209,34.6724,34.6821,76099.0
2024-10-23 14:00:00,35.74,35.74,35.63,35.66,104009.0,34.6821,34.6821,34.5753,34.6044,104009.0
2024-10-23 14:10:00,35.66,35.66,35.56,35.58,76282.0,34.6044,34.6044,34.5074,34.5268,76282.0
2024-10-23 14:20:00,35.59,35.68,35.58,35.68,70451.0,34.5365,34.6238,34.5268,34.6238,70451.0
2024-10-23 14:30:00,35.67,35.75,35.66,35.73,87772.0,34.6141,34.6918,34.6044,34.6724,87772.0
2024-10-23 14:40:00,35.73,35.75,35.73,35.73,36815.0,34.6724,34.6918,34.6724,34.6724,36815.0
2024-10-23 14:50:00,35.73,35.75,35.71,35.75,47912.0,34.6724,34.6918,34.653,34.6918,47912.0
2024-10-23 15:00:00,35.75,35.78,35.73,35.75,53486.0,34.6918,34.7209,34.6724,34.6918,53486.0
2024-10-23 15:10:00,35.76,35.79,35.73,35.79,55055.0,34.7015,34.7306,34.6724,34.7306,55055.0
2024-10-23 15:20:00,35.78,35.84,35.77,35.83,99574.0,34.7209,34.7791,34.7112,34.7694,99574.0
2024-10-23 15:30:00,35.84,35.85,35.81,35.84,116991.0,34.7791,34.7888,34.75,34.7791,116991.0
2024-10-23 15:40:00,35.84,35.89,35.83,35.89,134976.0,34.7791,34.8276,34.7694,34.8276,134976.0
2024-10-23 15:50:00,35.9,35.92,35.83,35.86,569024.0,34.8373,34.8567,34.7694,34.7985,569024.0
2024-10-24 09:30:00,35.95,36.0,35.74,35.79,126232.0,34.8859,34.9344,34.6821,34.7306,126232.0
2024-10-24 09:40:00,35.82,35.85,35.65,35.8,66319.0,34.7597,34.7888,34.5947,34.7403,66319.0
2024-10-24 09:50:00,35.79,35.95,35.76,35.89,69801.0,34.7306,34.8859,34.7015,34.8276,69801.0
2024-10-24 10:00:00,35.88,35.9,35.81,35.81,97788.0,34.8179,34.8373,34.75,34.75,97788.0
2024-10-24 10:10:00,35.82,35.87,35.78,35.86,85702.0,34.7597,34.8082,34.7209,34.7985,85702.0
2024-10-24 10:20:00,35.86,35.96,35.85,35.94,68384.0,34.7985,34.8956,34.7888,34.8762,68384.0
2024-10-24 10:30:00,35.94,35.98,35.92,35.94,55358.0,34.8762,34.915,34.8567,34.8762,55358.0
2024-10-24 10:40:00,35.94,35.98,35.86,35.87,48062.0,34.8762,34.915,34.7985,34.8082,48062.0
2024-10-24 10:50:00,35.87,35.89,35.84,35.88,37186.0,34.8082,34.8276,34.7791,34.8179,37186.0
2024-10-24 11:00:00,35.89,35.92,35.87,35.91,61468.0,34.8276,34.8567,34.8082,34.847,61468.0
2024-10-24 11:10:00,35.91,35.94,35.89,35.91,71795.0,34.847,34.8762,34.8276,34.847,71795.0
2024-10-24 11:20:00,35.91,35.91,35.86,35.88,40487.0,34.847,34.847,34.7985,34.8179,40487.0
2024-10-24 11:30:00,35.88,36.16,35.86,36.07,205285.0,34.8179,35.0896,34.7985,35.0023,205285.0
2024-10-24 11:40:00,36.05,36.25,35.91,35.92,293769.0,34.9829,35.177,34.847,34.8567,293769.0
2024-10-24 11:50:00,35.92,36.01,35.88,35.96,126588.0,34.8567,34.9441,34.8179,34.8956,126588.0
2024-10-24 12:00:00,35.95,35.96,35.77,35.79,66098.0,34.8859,34.8956,34.7112,34.7306,66098.0
2024-10-24 12:10:00,35.8,35.81,35.76,35.77,38720.0,34.7403,34.75,34.7015,34.7112,38720.0
2024-10-24 12:20:00,35.77,35.89,35.76,35.89,32041.0,34.7112,34.8276,34.7015,34.8276,32041.0
2024-10-24 12:30:00,35.89,36.04,35.88,35.96,102873.0,34.8276,34.9732,34.8179,34.8956,102873.0
2024-10-24 12:40:00,35.97,36.02,35.94,36.0,32804.0,34.9053,34.9538,34.8762,34.9344,32804.0
2024-10-24 12:50:00,36.0,36.03,35.98,36.02,59901.0,34.9344,34.9635,34.915,34.9538,59901.0
2024-10-24 13:00:00,36.02,36.12,36.0,36.1,96689.0,34.9538,35.0508,34.9344,35.0314,96689.0
2024-10-24 13:10:00,36.09,36.11,36.04,36.11,63835.0,35.0217,35.0411,34.9732,35.0411,63835.0
2024-10-24 13:20:00,36.12,36.16,36.11,36.15,39152.0,35.0508,35.0896,35.0411,35.0799,39152.0
2024-10-24 13:30:00,36.15,36.21,36.13,36.2,42232.0,35.0799,35.1382,35.0605,35.1285,42232.0
2024-10-24 13:40:00,36.21,36.21,36.08,36.1,52891.0,35.1382,35.1382,35.012,35.0314,52891.0
2024-10-24 13:50:00,36.1,36.15,36.09,36.09,33924.0,35.0314,35.0799,35.0217,35.0217,33924.0
2024-10-24 14:00:00,36.09,36.13,36.07,36.09,45296.0,35.0217,35.0605,35.0023,35.0217,45296.0
2024-10-24 14:10:00,36.09,36.2,36.09,36.19,79909.0,35.0217,35.1285,35.0217,35.1188,79909.0
2024-10-24 14:20:00,36.19,36.21,36.16,36.16,49290.0,35.1188,35.1382,35.0896,35.0896,49290.0
2024-10-24 14:30:00,36.16,36.17,36.12,36.15,67586.0,35.0896,35.0993,35.0508,35.0799,67586.0
2024-10-24 14:40:00,36.15,36.19,36.13,36.16,80753.0,35.0799,35.1188,35.0605,35.0896,80753.0
2024-10-24 14:50:00,36.16,36.21,36.15,36.19,85674.0,35.0896,35.1382,35.0799,35.1188,85674.0
2024-10-24 15:00:00,36.2,36.26,36.18,36.26,83666.0,35.1285,35.1867,35.109,35.1867,83666.0
2024-10-24 15:10:00,36.26,36.35,36.25,36.32,94749.0,35.1867,35.274,35.177,35.2449,94749.0
2024-10-24 15:20:00,36.32,36.37,36.32,36.34,89827.0,35.2449,35.2934,35.2449,35.2643,89827.0
2024-10-24 15:30:00,36.34,36.42,36.32,36.41,138429.0,35.2643,35.3419,35.2449,35.3322,138429.0
2024-10-24 15:40:00,36.41,36.47,36.4,36.43,192862.0,35.3322,35.3905,35.3225,35.3516,192862.0
2024-10-24 15:50:00,36.43,36.53,36.42,36.47,717750.0,35.3516,35.4487,35.3419,35.3905,717750.0
2024-10-25 09:30:00,36.48,37.13,36.48,36.97,201604.0,35.4002,36.0309,35.4002,35.8757,201604.0
2024-10-25 09:40:00,36.96,36.99,36.84,36.86,87937.0,35.866,35.8951,35.7495,35.7689,87937.0
2024-10-25 09:50:00,36.87,36.99,36.86,36.95,65382.0,35.7786,35.8951,35.7689,35.8563,65382.0
2024-10-25 10:00:00,36.95,37.04,36.94,37.01,84241.0,35.8563,35.9436,35.8465,35.9145,84241.0
2024-10-25 10:10:00,37.01,37.1,36.94,37.05,142705.0,35.9145,36.0018,35.8465,35.9533,142705.0
2024-10-25 10:20:00,37.05,37.19,37.05,37.18,70354.0,35.9533,36.0891,35.9533,36.0794,70354.0
2024-10-25 10:30:00,37.17,37.25,37.16,37.2,122427.0,36.0697,36.1474,36.06,36.0989,122427.0
2024-10-25 10:40:00,37.2,37.25,37.14,37.18,91466.0,36.0989,36.1474,36.0406,36.0794,91466.0
2024-10-25 10:50:00,37.18,37.22,37.16,37.22,73536.0,36.0794,36.1183,36.06,36.1183,73536.0
2024-10-25 11:00:00,37.22,37.26,37.22,37.23,68456.0,36.1183,36.1571,36.1183,36.128,68456.0
2024-10-25 11:10:00,37.22,37.25,37.14,37.15,66724.0,36.1183,36.1474,36.0406,36.0503,66724.0
2024-10-25 11:20:00,37.15,37.17,37.09,37.09,61669.0,36.0503,36.0697,35.9921,35.9921,61669.0
2024-10-25 11:30:00,37.1,37.14,37.05,37.08,49385.0,36.0018,36.0406,35.9533,35.9824,49385.0
2024-10-25 11:40:00,37.07,37.08,37.04,37.06,65650.0,35.9727,35.9824,35.9436,35.963,65650.0
2024-10-25 11:50:00,37.07,37.1,37.02,37.1,48725.0,35.9727,36.0018,35.9242,36.0018,48725.0
2024-10-25 12:00:00,37.09,37.1,37.03,37.05,37522.0,35.9921,36.0018,35.9339,35.9533,37522.0
2024-10-25 12:10:00,37.05,37.08,37.03,37.06,32407.0,35.9533,35.9824,35.9339,35.963,32407.0
2024-10-25 12:20:00,37.06,37.09,37.05,37.05,50993.0,35.963,35.9921,35.9533,35.9533,50993.0
2024-10-25 12:30:00,37.05,37.06,37.0,37.02,61278.0,35.9533,35.963,35.9048,35.9242,61278.0
2024-10-25 12:40:00,37.02,37.02,36.99,37.01,38915.0,35.9242,35.9242,35.8951,35.9145,38915.0
2024-10-25 12:50:00,37.0,37.05,36.99,37.02,51221.0,35.9048,35.9533,35.8951,35.9242,51221.0
2024-10-25 13:00:00,37.02,37.03,37.0,37.03,22140.0,35.9242,35.9339,35.9048,35.9339,22140.0
2024-10-25 13:10:00,37.03,37.05,36.99,37.0,63747.0,35.9339,35.9533,35.8951,35.9048,63747.0
2024-10-25 13:20:00,36.99,36.99,36.93,36.98,43503.0,35.8951,35.8951,35.8368,35.8854,43503.0
2024-10-25 13:30:00,36.98,37.0,36.93,36.95,59590.0,35.8854,35.9048,35.8368,35.8563,59590.0
2024-10-25 13:40:00,36.95,36.96,36.89,36.95,70697.0,35.8563,35.866,35.798,35.8563,70697.0
2024-10-25 13:50:00,36.95,36.96,36.85,36.87,56761.0,35.8563,35.866,35.7592,35.7786,56761.0
2024-10-25 14:00:00,36.87,36.88,36.77,36.84,72594.0,35.7786,35.7883,35.6816,35.7495,72594.0
2024-10-25 14:10:00,36.84,36.88,36.82,36.88,69262.0,35.7495,35.7883,35.7301,35.7883,69262.0
2024-10-25 14:20:00,36.88,36.91,36.85,36.88,63354.0,35.7883,35.8174,35.7592,35.7883,63354.0
2024-10-25 14:30:00,36.88,36.91,36.86,36.91,42127.0,35.7883,35.8174,35.7689,35.8174,42127.0
2024-10-25 14:40:00,36.9,36.91,36.87,36.9,66128.0,35.8077,35.8174,35.7786,35.8077,66128.0
2024-10-25 14:50:00,36.9,36.91,36.83,36.86,65516.0,35.8077,35.8174,35.7398,35.7689,65516.0
2024-10-25 15:00:00,36.86,36.91,36.84,36.91,70640.0,35.7689,35.8174,35.7495,35.8174,70640.0
2024-10-25 15:10:00,36.91,36.93,36.87,36.91,73830.0,35.8174,35.8368,35.7786,35.8174,73830.0
2024-10-25 15:20:00,36.91,36.93,36.85,36.86,86894.0,35.8174,35.8368,35.7592,35.7689,86894.0
2024-10-25 15:30:00,36.86,36.88,36.84,36.88,90410.0,35.7689,35.7883,35.7495,35.7883,90410.0
2024-10-25 15:40:00,36.88,36.9,36.85,36.88,90640.0,35.7883,35.8077,35.7592,35.7883,90640.0
2024-10-25 15:50:00,36.88,36.92,36.82,36.87,491826.0,35.7883,35.8271,35.7301,35.7786,491826.0
2024-10-28 09:30:00,37.0,37.32,36.96,37.16,154274.0,35.9048,36.2153,35.866,36.06,154274.0
2024-10-28 09:40:00,37.15,37.3,37.15,37.28,100933.0,36.0503,36.1959,36.0503,36.1765,100933.0
2024-10-28 09:50:00,37.28,37.38,37.26,37.37,77522.0,36.1765,36.2735,36.1571,36.2638,77522.0
2024-10-28 10:00:00,37.38,37.38,37.21,37.27,69102.0,36.2735,36.2735,36.1086,36.1668,69102.0
2024-10-28 10:10:00,37.26,37.28,37.21,37.22,48053.0,36.1571,36.1765,36.1086,36.1183,48053.0
2024-10-28 10:20:00,37.23,37.3,37.21,37.27,56794.0,36.128,36.1959,36.1086,36.1668,56794.0
2024-10-28 10:30:00,37.27,37.4,37.22,37.32,291549.0,36.1668,36.2929,36.1183,36.2153,291549.0
2024-10-28 10:40:00,37.31,37.42,37.3,37.37,113623.0,36.2056,36.3123,36.1959,36.2638,113623.0
2024-10-28 10:50:00,37.37,37.42,37.33,37.37,51012.0,36.2638,36.3123,36.225,36.2638,51012.0
2024-10-28 11:00:00,37.37,37.43,37.33,37.42,59177.0,36.2638,36.322,36.225,36.3123,59177.0
2024-10-28 11:10:00,37.42,37.46,37.42,37.42,86207.0,36.3123,36.3512,36.3123,36.3123,86207.0
2024-10-28 11:20:00,37.42,37.47,37.41,37.46,63292.0,36.3123,36.3609,36.3026,36.3512,63292.0
2024-10-28 11:30:00,37.47,37.51,37.45,37.47,71027.0,36.3609,36.3997,36.3415,36.3609,71027.0
2024-10-28 11:40:00,37.47,37.61,37.46,37.61,127771.0,36.3609,36.4967,36.3512,36.4967,127771.0
2024-10-28 11:50:00,37.61,37.64,37.57,37.57,87770.0,36.4967,36.5258,36.4579,36.4579,87770.0
2024-10-28 12:00:00,37.57,37.58,37.52,37.52,81954.0,36.4579,36.4676,36.4094,36.4094,81954.0
2024-10-28 12:10:00,37.53,37.56,37.52,37.55,28141.0,36.4191,36.4482,36.4094,36.4385,28141.0
2024-10-28 12:20:00,37.55,37.56,37.54,37.55,35171.0,36.4385,36.4482,36.4288,36.4385,35171.0
2024-10-28 12:30:00,37.55,37.56,37.51,37.55,47394.0,36.4385,36.4482,36.3997,36.4385,47394.0
2024-10-28 12:40:00,37.55,37.58,37.54,37.56,36980.0,36.4385,36.4676,36.4288,36.4482,36980.0
2024-10-28 12:50:00,37.56,37.57,37.54,37.54,23259.0,36.4482,36.4579,36.4288,36.4288,23259.0
2024-10-28 13:00:00,37.54,37.57,37.46,37.47,87042.0,36.4288,36.4579,36.3512,36.3609,87042.0
2024-10-28 13:10:00,37.46,37.5,37.4,37.45,85646.0,36.3512,36.39,36.2929,36.3415,85646.0
2024-10-28 13:20:00,37.46,37.52,37.45,37.52,31058.0,36.3512,36.4094,36.3415,36.4094,31058.0
2024-10-28 13:30:00,37.52,37.57,37.51,37.53,32643.0,36.4094,36.4579,36.3997,36.4191,32643.0
2024-10-28 13:40:00,37.54,37.56,37.53,37.54,30905.0,36.4288,36.4482,36.4191,36.4288,30905.0
2024-10-28 13:50:00,37.54,37.57,37.53,37.57,30893.0,36.4288,36.4579,36.4191,36.4579,30893.0
2024-10-28 14:00:00,37.56,37.56,37.52,37.54,33926.0,36.4482,36.4482,36.4094,36.4288,33926.0
2024-10-28 14:10:00,37.53,37.53,37.49,37.5,29418.0,36.4191,36.4191,36.3803,36.39,29418.0
2024-10-28 14:20:00,37.5,37.53,37.49,37.5,38794.0,36.39,36.4191,36.3803,36.39,38794.0
2024-10-28 14:30:00,37.5,37.5,37.42,37.44,35465.0,36.39,36.39,36.3123,36.3317,35465.0
2024-10-28 14:40:00,37.44,37.46,37.41,37.45,38101.0,36.3317,36.3512,36.3026,36.3415,38101.0
2024-10-28 14:50:00,37.45,37.5,37.45,37.47,46652.0,36.3415,36.39,36.3415,36.3609,46652.0
2024-10-28 15:00:00,37.46,37.51,37.43,37.49,56480.0,36.3512,36.3997,36.322,36.3803,56480.0
2024-10-28 15:10:00,37.49,37.51,37.47,37.48,64521.0,36.3803,36.3997,36.3609,36.3706,64521.0
2024-10-28 15:20:00,37.48,37.53,37.47,37.52,57938.0,36.3706,36.4191,36.3609,36.4094,57938.0
2024-10-28 15:30:00,37.52,37.54,37.5,37.52,94843.0,36.4094,36.4288,36.39,36.4094,94843.0
2024-10-28 15:40:00,37.52,37.55,37.48,37.5,183499.0,36.4094,36.4385,36.3706,36.39,183499.0
2024-10-28 15:50:00,37.49,37.51,37.39,37.43,570958.0,36.3803,36.3997,36.2832,36.322,570958.0
2024-10-29 09:30:00,37.43,37.43,37.04,37.09,288475.0,36.322,36.322,35.9436,35.9921,288475.0
2024-10-29 09:40:00,37.09,37.27,37.07,37.25,145407.0,35.9921,36.1668,35.9727,36.1474,145407.0
2024-10-29 09:50:00,37.25,37.4,37.25,37.39,49624.0,36.1474,36.2929,36.1474,36.2832,49624.0
2024-10-29 10:00:00,37.38,37.42,37.28,37.3,221523.0,36.2735,36.3123,36.1765,36.1959,221523.0
2024-10-29 10:10:00,37.3,37.35,37.29,37.32,73187.0,36.1959,36.2444,36.1862,36.2153,73187.0
2024-10-29 10:20:00,37.33,37.4,37.3,37.34,98956.0,36.225,36.2929,36.1959,36.2347,98956.0
2024-10-29 10:30:00,37.34,37.4,37.3,37.38,81334.0,36.2347,36.2929,36.1959,36.2735,81334.0
2024-10-29 10:40:00,37.37,37.4,37.31,37.34,65235.0,36.2638,36.2929,36.2056,36.2347,65235.0
2024-10-29 10:50:00,37.35,37.36,37.2,37.2,65607.0,36.2444,36.2541,36.0989,36.0989,65607.0
2024-10-29 11:00:00,37.21,37.22,37.12,37.15,46176.0,36.1086,36.1183,36.0212,36.0503,46176.0
2024-10-29 11:10:00,37.16,37.21,37.15,37.19,38090.0,36.06,36.1086,36.0503,36.0891,38090.0
2024-10-29 11:20:00,37.18,37.25,37.16,37.23,66415.0,36.0794,36.1474,36.06,36.128,66415.0
2024-10-29 11:30:00,37.23,37.29,37.21,37.29,35589.0,36.128,36.1862,36.1086,36.1862,35589.0
2024-10-29 11:40:00,37.29,37.32,37.27,37.3,27042.0,36.1862,36.2153,36.1668,36.1959,27042.0
2024-10-29 11:50:00,37.3,37.3,37.22,37.26,43808.0,36.1959,36.1959,36.1183,36.1571,43808.0
2024-10-29 12:00:00,37.26,37.27,37.23,37.25,28463.0,36.1571,36.1668,36.128,36.1474,28463.0
2024-10-29 12:10:00,37.26,37.3,37.25,37.3,32942.0,36.1571,36.1959,36.1474,36.1959,32942.0
2024-10-29 12:20:00,37.3,37.31,37.28,37.3,44607.0,36.1959,36.2056,36.1765,36.1959,44607.0
2024-10-29 12:30:00,37.3,37.32,37.28,37.32,40918.0,36.1959,36.2153,36.1765,36.2153,40918.0
2024-10-29 12:40:00,37.32,37.33,37.26,37.27,35675.0,36.2153,36.225,36.1571,36.1668,35675.0
2024-10-29 12:50:00,37.27,37.28,37.24,37.24,35300.0,36.1668,36.1765,36.1377,36.1377,35300.0
2024-10-29 13:00:00,37.25,37.27,37.19,37.2,45240.0,36.1474,36.1668,36.0891,36.0989,45240.0
2024-10-29 13:10:00,37.2,37.21,37.17,37.2,64459.0,36.0989,36.1086,36.0697,36.0989,64459.0
2024-10-29 13:20:00,37.2,37.21,37.14,37.15,40646.0,36.0989,36.1086,36.0406,36.0503,40646.0
2024-10-29 13:30:00,37.15,37.16,37.06,37.07,68014.0,36.0503,36.06,35.963,35.9727,68014.0
2024-10-29 13:40:00,37.07,37.14,37.06,37.14,53232.0,35.9727,36.0406,35.963,36.0406,53232.0
2024-10-29 13:50:00,37.14,37.15,37.09,37.11,49021.0,36.0406,36.0503,35.9921,36.0115,49021.0
2024-10-29 14:00:00,37.1,37.14,37.08,37.13,48418.0,36.0018,36.0406,35.9824,36.0309,48418.0
2024-10-29 14:10:00,37.13,37.16,37.1,37.14,80674.0,36.0309,36.06,36.0018,36.0406,80674.0
2024-10-29 14:20:00,37.15,37.18,37.14,37.16,79902.0,36.0503,36.0794,36.0406,36.06,79902.0
2024-10-29 14:30:00,37.16,37.17,37.13,37.16,69143.0,36.06,36.0697,36.0309,36.06,69143.0
2024-10-29 14:40:00,37.15,37.16,37.12,37.15,41668.0,36.0503,36.06,36.0212,36.0503,41668.0
2024-10-29 14:50:00,37.16,37.21,37.15,37.2,39751.0,36.06,36.1086,36.0503,36.0989,39751.0
2024-10-29 15:00:00,37.19,37.2,37.14,37.16,55899.0,36.0891,36.0989,36.0406,36.06,55899.0
2024-10-29 15:10:00,37.16,37.18,37.14,37.18,60388.0,36.06,36.0794,36.0406,36.0794,60388.0
2024-10-29 15:20:00,37.17,37.18,37.14,37.18,75544.0,36.0697,36.0794,36.0406,36.0794,75544.0
2024-10-29 15:30:00,37.19,37.21,37.16,37.2,75154.0,36.0891,36.1086,36.06,36.0989,75154.0
2024-10-29 15:40:00,37.2,37.21,37.17,37.2,93160.0,36.0989,36.1086,36.0697,36.0989,93160.0
2024-10-29 15:50:00,37.19,37.2,37.05,37.08,463390.0,36.0891,36.0989,35.9533,35.9824,463390.0
2024-10-30 09:30:00,37.04,37.06,36.67,36.85,164036.0,35.9436,35.963,35.5845,35.7592,164036.0
2024-10-30 09:40:00,36.85,36.95,36.67,36.92,119241.0,35.7592,35.8563,35.5845,35.8271,119241.0
2024-10-30 09:50:00,36.94,37.09,36.89,37.09,84833.0,35.8465,35.9921,35.798,35.9921,84833.0
2024-10-30 10:00:00,37.08,37.22,37.0,37.2,161714.0,35.9824,36.1183,35.9048,36.0989,161714.0
2024-10-30 10:10:00,37.2,37.25,37.16,37.16,78086.0,36.0989,36.1474,36.06,36.06,78086.0
2024-10-30 10:20:00,37.17,37.26,37.11,37.12,125122.0,36.0697,36.1571,36.0115,36.0212,125122.0
2024-10-30 10:30:00,37.11,37.12,36.97,36.98,82701.0,36.0115,36.0212,35.8757,35.8854,82701.0
2024-10-30 10:40:00,36.98,36.99,36.88,36.9,51616.0,35.8854,35.8951,35.7883,35.8077,51616.0
2024-10-30 10:50:00,36.9,36.93,36.84,36.89,79554.0,35.8077,35.8368,35.7495,35.798,79554.0
2024-10-30 11:00:00,36.89,36.93,36.83,36.91,124586.0,35.798,35.8368,35.7398,35.8174,124586.0
2024-10-30 11:10:00,36.9,36.9,36.77,36.82,43090.0,35.8077,35.8077,35.6816,35.7301,43090.0
2024-10-30 11:20:00,36.82,36.82,36.74,36.77,55352.0,35.7301,35.7301,35.6525,35.6816,55352.0
2024-10-30 11:30:00,36.77,36.77,36.7,36.73,44388.0,35.6816,35.6816,35.6137,35.6428,44388.0
2024-10-30 11:40:00,36.73,36.79,36.71,36.72,50330.0,35.6428,35.701,35.6234,35.6331,50330.0
2024-10-30 11:50:00,36.71,36.75,36.68,36.73,51781.0,35.6234,35.6622,35.5942,35.6428,51781.0
2024-10-30 12:00:00,36.72,36.77,36.69,36.75,46642.0,35.6331,35.6816,35.604,35.6622,46642.0
2024-10-30 12:10:00,36.75,36.78,36.73,36.76,48845.0,35.6622,35.6913,35.6428,35.6719,48845.0
2024-10-30 12:20:00,36.76,36.78,36.71,36.72,48828.0,35.6719,35.6913,35.6234,35.6331,48828.0
2024-10-30 12:30:00,36.72,36.81,36.7,36.81,48972.0,35.6331,35.7204,35.6137,35.7204,48972.0
2024-10-30 12:40:00,36.82,36.87,36.79,36.86,44376.0,35.7301,35.7786,35.701,35.7689,44376.0
2024-10-30 12:50:00,36.86,36.88,36.78,36.78,40665.0,35.7689,35.7883,35.6913,35.6913,40665.0
2024-10-30 13:00:00,36.79,36.81,36.78,36.8,28257.0,35.701,35.7204,35.6913,35.7107,28257.0
2024-10-30 13:10:00,36.8,36.81,36.76,36.76,36927.0,35.7107,35.7204,35.6719,35.6719,36927.0
2024-10-30 13:20:00,36.76,36.77,36.71,36.72,49700.0,35.6719,35.6816,35.6234,35.6331,49700.0
2024-10-30 13:30:00,36.71,36.71,36.59,36.61,103206.0,35.6234,35.6234,35.5069,35.5263,103206.0
2024-10-30 13:40:00,36.61,36.63,36.56,36.59,48502.0,35.5263,35.5457,35.4778,35.5069,48502.0
2024-10-30 13:50:00,36.59,36.6,36.57,36.59,48138.0,35.5069,35.5166,35.4875,35.5069,48138.0
2024-10-30 14:00:00,36.59,36.66,36.58,36.65,68440.0,35.5069,35.5748,35.4972,35.5651,68440.0
2024-10-30 14:10:00,36.64,36.66,36.62,36.66,51208.0,35.5554,35.5748,35.536,35.5748,51208.0
2024-10-30 14:20:00,36.66,36.68,36.6,36.62,59692.0,35.5748,35.5942,35.5166,35.536,59692.0
2024-10-30 14:30:00,36.62,36.67,36.61,36.65,56807.0,35.536,35.5845,35.5263,35.5651,56807.0
2024-10-30 14:40:00,36.64,36.65,36.6,36.6,41854.0,35.5554,35.5651,35.5166,35.5166,41854.0
2024-10-30 14:50:00,36.61,36.65,36.6,36.63,51370.0,35.5263,35.5651,35.5166,35.5457,51370.0
2024-10-30 15:00:00,36.63,36.63,36.56,36.59,76530.0,35.5457,35.5457,35.4778,35.5069,76530.0
2024-10-30 15:10:00,36.59,36.61,36.56,36.58,50039.0,35.5069,35.5263,35.4778,35.4972,50039.0
2024-10-30 15:20:00,36.58,36.59,36.53,36.54,77789.0,35.4972,35.5069,35.4487,35.4584,77789.0
2024-10-30 15:30:00,36.54,36.62,36.53,36.62,79407.0,35.4584,35.536,35.4487,35.536,79407.0
2024-10-30 15:40:00,36.62,36.66,36.58,36.59,102593.0,35.536,35.5748,35.4972,35.5069,102593.0
2024-10-30 15:50:00,36.59,36.65,36.53,36.54,546418.0,35.5069,35.5651,35.4487,35.4584,546418.0
2024-10-31 09:30:00,36.36,36.41,35.97,36.17,160627.0,35.2837,35.3322,34.9053,35.0993,160627.0
2024-10-31 09:40:00,36.16,36.22,36.01,36.07,115653.0,35.0896,35.1479,34.9441,35.0023,115653.0
2024-10-31 09:50:00,36.07,36.11,35.99,36.05,61998.0,35.0023,35.0411,34.9247,34.9829,61998.0
2024-10-31 10:00:00,36.05,36.05,35.88,35.98,74502.0,34.9829,34.9829,34.8179,34.915,74502.0
2024-10-31 10:10:00,35.98,36.0,35.9,35.94,67845.0,34.915,34.9344,34.8373,34.8762,67845.0
2024-10-31 10:20:00,35.94,35.98,35.68,35.7,164443.0,34.8762,34.915,34.6238,34.6433,164443.0
2024-10-31 10:30:00,35.7,35.8,35.65,35.7,120285.0,34.6433,34.7403,34.5947,34.6433,120285.0
2024-10-31 10:40:00,35.7,35.73,35.55,35.59,92651.0,34.6433,34.6724,34.4977,34.5365,92651.0
2024-10-31 10:50:00,35.59,35.61,35.42,35.47,59711.0,34.5365,34.5559,34.3715,34.4201,59711.0
2024-10-31 11:00:00,35.47,35.53,35.42,35.52,71725.0,34.4201,34.4783,34.3715,34.4686,71725.0
2024-10-31 11:10:00,35.51,35.51,35.43,35.47,64491.0,34.4589,34.4589,34.3812,34.4201,64491.0
2024-10-31 11:20:00,35.46,35.57,35.44,35.48,63228.0,34.4104,34.5171,34.391,34.4298,63228.0
2024-10-31 11:30:00,35.48,35.5,35.45,35.48,37754.0,34.4298,34.4492,34.4007,34.4298,37754.0
2024-10-31 11:40:00,35.47,35.5,35.46,35.47,47284.0,34.4201,34.4492,34.4104,34.4201,47284.0
2024-10-31 11:50:00,35.47,35.48,35.4,35.44,46817.0,34.4201,34.4298,34.3521,34.391,46817.0
2024-10-31 12:00:00,35.44,35.45,35.41,35.42,34849.0,34.391,34.4007,34.3618,34.3715,34849.0
2024-10-31 12:10:00,35.42,35.49,35.41,35.47,76065.0,34.3715,34.4395,34.3618,34.4201,76065.0
2024-10-31 12:20:00,35.46,35.47,35.39,35.43,47795.0,34.4104,34.4201,34.3424,34.3812,47795.0
2024-10-31 12:30:00,35.43,35.48,35.41,35.48,65602.0,34.3812,34.4298,34.3618,34.4298,65602.0
2024-10-31 12:40:00,35.48,35.61,35.48,35.61,45827.0,34.4298,34.5559,34.4298,34.5559,45827.0
2024-10-31 12:50:00,35.61,35.64,35.61,35.64,23097.0,34.5559,34.585,34.5559,34.585,23097.0
2024-10-31 13:00:00,35.64,35.7,35.62,35.69,31651.0,34.585,34.6433,34.5656,34.6336,31651.0
2024-10-31 13:10:00,35.69,35.71,35.65,35.69,53280.0,34.6336,34.653,34.5947,34.6336,53280.0
2024-10-31 13:20:00,35.7,35.72,35.66,35.7,39046.0,34.6433,34.6627,34.6044,34.6433,39046.0
2024-10-31 13:30:00,35.71,35.74,35.68,35.69,42044.0,34.653,34.6821,34.6238,34.6336,42044.0
2024-10-31 13:40:00,35.69,35.72,35.64,35.68,41083.0,34.6336,34.6627,34.585,34.6238,41083.0
2024-10-31 13:50:00,35.68,35.7,35.64,35.65,34647.0,34.6238,34.6433,34.585,34.5947,34647.0
2024-10-31 14:00:00,35.65,35.7,35.63,35.68,47418.0,34.5947,34.6433,34.5753,34.6238,47418.0
2024-10-31 14:10:00,35.69,35.72,35.63,35.64,40574.0,34.6336,34.6627,34.5753,34.585,40574.0
2024-10-31 14:20:00,35.63,35.68,35.61,35.64,115842.0,34.5753,34.6238,34.5559,34.585,115842.0
2024-10-31 14:30:00,35.64,35.67,35.56,35.6,71074.0,34.585,34.6141,34.5074,34.5462,71074.0
2024-10-31 14:40:00,35.61,35.63,35.57,35.62,49081.0,34.5559,34.5753,34.5171,34.5656,49081.0
2024-10-31 14:50:00,35.63,35.68,35.61,35.66,64790.0,34.5753,34.6238,34.5559,34.6044,64790.0
2024-10-31 15:00:00,35.66,35.71,35.63,35.69,75064.0,34.6044,34.653,34.5753,34.6336,75064.0
2024-10-31 15:10:00,35.69,35.7,35.64,35.67,63827.0,34.6336,34.6433,34.585,34.6141,63827.0
2024-10-31 15:20:00,35.66,35.71,35.64,35.66,128844.0,34.6044,34.653,34.585,34.6044,128844.0
2024-10-31 15:30:00,35.67,35.68,35.58,35.64,144509.0,34.6141,34.6238,34.5268,34.585,144509.0
2024-10-31 15:40:00,35.63,35.66,35.58,35.66,192078.0,34.5753,34.6044,34.5268,34.6044,192078.0
2024-10-31 15:50:00,35.66,35.66,35.51,35.52,831994.0,34.6044,34.6044,34.4589,34.4686,831994.0
2024-11-01 09:30:00,35.49,36.02,35.48,36.02,138534.0,34.4395,34.9538,34.4298,34.9538,138534.0
2024-11-01 09:40:00,36.02,36.17,35.99,36.17,82527.0,34.9538,35.0993,34.9247,35.0993,82527.0
2024-11-01 09:50:00,36.17,36.31,36.13,36.31,67434.0,35.0993,35.2352,35.0605,35.2352,67434.0
2024-11-01 10:00:00,36.34,36.44,36.23,36.43,98718.0,35.2643,35.3614,35.1576,35.3516,98718.0
2024-11-01 10:10:00,36.42,36.48,36.39,36.42,81578.0,35.3419,35.4002,35.3128,35.3419,81578.0
2024-11-01 10:20:00,36.42,36.51,36.41,36.44,77922.0,35.3419,35.4293,35.3322,35.3614,77922.0
2024-11-01 10:30:00,36.44,36.44,36.1,36.14,93398.0,35.3614,35.3614,35.0314,35.0702,93398.0
2024-11-01 10:40:00,36.13,36.21,36.11,36.2,62509.0,35.0605,35.1382,35.0411,35.1285,62509.0
2024-11-01 10:50:00,36.2,36.32,36.13,36.3,41867.0,35.1285,35.2449,35.0605,35.2255,41867.0
2024-11-01 11:00:00,36.3,36.35,36.27,36.33,46746.0,35.2255,35.274,35.1964,35.2546,46746.0
2024-11-01 11:10:00,36.33,36.58,36.32,36.46,246294.0,35.2546,35.4972,35.2449,35.3808,246294.0
2024-11-01 11:20:00,36.46,36.46,36.34,36.39,68598.0,35.3808,35.3808,35.2643,35.3128,68598.0
2024-11-01 11:30:00,36.39,36.44,36.33,36.44,144955.0,35.3128,35.3614,35.2546,35.3614,144955.0
2024-11-01 11:40:00,36.44,36.46,36.4,36.41,49485.0,35.3614,35.3808,35.3225,35.3322,49485.0
2024-11-01 11:50:00,36.41,36.42,36.36,36.37,40432.0,35.3322,35.3419,35.2837,35.2934,40432.0
2024-11-01 12:00:00,36.37,36.39,36.32,36.39,49938.0,35.2934,35.3128,35.2449,35.3128,49938.0
2024-11-01 12:10:00,36.39,36.39,36.35,36.38,48684.0,35.3128,35.3128,35.274,35.3031,48684.0
2024-11-01 12:20:00,36.37,36.37,36.28,36.31,40516.0,35.2934,35.2934,35.2061,35.2352,40516.0
2024-11-01 12:30:00,36.3,36.42,36.3,36.41,48967.0,35.2255,35.3419,35.2255,35.3322,48967.0
2024-11-01 12:40:00,36.41,36.41,36.31,36.36,51321.0,35.3322,35.3322,35.2352,35.2837,51321.0
2024-11-01 12:50:00,36.35,36.35,36.18,36.23,101997.0,35.274,35.274,35.109,35.1576,101997.0
2024-11-01 13:00:00,36.23,36.3,36.22,36.3,50475.0,35.1576,35.2255,35.1479,35.2255,50475.0
2024-11-01 13:10:00,36.3,36.39,36.29,36.39,45110.0,35.2255,35.3128,35.2158,35.3128,45110.0
2024-11-01 13:20:00,36.38,36.48,36.38,36.45,71789.0,35.3031,35.4002,35.3031,35.3711,71789.0
2024-11-01 13:30:00,36.45,36.46,36.09,36.12,162908.0,35.3711,35.3808,35.0217,35.0508,162908.0
2024-11-01 13:40:00,36.13,36.15,36.05,36.13,118699.0,35.0605,35.0799,34.9829,35.0605,118699.0
2024-11-01 13:50:00,36.13,36.16,36.03,36.04,59581.0,35.0605,35.0896,34.9635,34.9732,59581.0
2024-11-01 14:00:00,36.04,36.07,36.0,36.01,120989.0,34.9732,35.0023,34.9344,34.9441,120989.0
2024-11-01 14:10:00,36.02,36.06,35.98,36.0,103900.0,34.9538,34.9926,34.915,34.9344,103900.0
2024-11-01 14:20:00,36.01,36.04,35.99,36.01,57771.0,34.9441,34.9732,34.9247,34.9441,57771.0
2024-11-01 14:30:00,36.0,36.06,35.98,36.05,97155.0,34.9344,34.9926,34.915,34.9829,97155.0
2024-11-01 14:40:00,36.05,36.15,36.04,36.15,86092.0,34.9829,35.0799,34.9732,35.0799,86092.0
2024-11-01 14:50:00,36.15,36.2,36.12,36.19,72236.0,35.0799,35.1285,35.0508,35.1188,72236.0
2024-11-01 15:00:00,36.19,36.28,36.17,36.27,80345.0,35.1188,35.2061,35.0993,35.1964,80345.0
2024-11-01 15:10:00,36.27,36.29,36.23,36.26,69126.0,35.1964,35.2158,35.1576,35.1867,69126.0
2024-11-01 15:20:00,36.26,36.28,36.18,36.18,140539.0,35.1867,35.2061,35.109,35.109,140539.0
2024-11-01 15:30:00,36.19,36.23,36.16,36.2,107877.0,35.1188,35.1576,35.0896,35.1285,107877.0
2024-11-01 15:40:00,36.2,36.25,36.2,36.21,178768.0,35.1285,35.177,35.1285,35.1382,178768.0
2024-11-01 15:50:00,36.21,36.33,36.18,36.29,748212.0,35.1382,35.2546,35.109,35.2158,748212.0
2024-11-04 09:30:00,36.27,36.44,36.15,36.25,121263.0,35.1964,35.3614,35.0799,35.177,121263.0
2024-11-04 09:40:00,36.25,36.37,36.15,36.31,53505.0,35.177,35.2934,35.0799,35.2352,53505.0
2024-11-04 09:50:00,36.31,36.39,36.23,36.39,59253.0,35.2352,35.3128,35.1576,35.3128,59253.0
2024-11-04 10:00:00,36.39,36.42,36.32,36.37,124263.0,35.3128,35.3419,35.2449,35.2934,124263.0
2024-11-04 10:10:00,36.37,36.38,36.24,36.27,77765.0,35.2934,35.3031,35.1673,35.1964,77765.0
2024-11-04 10:20:00,36.26,36.29,36.2,36.23,105899.0,35.1867,35.2158,35.1285,35.1576,105899.0
2024-11-04 10:30:00,36.24,36.39,36.21,36.34,83019.0,35.1673,35.3128,35.1382,35.2643,83019.0
2024-11-04 10:40:00,36.36,36.45,36.33,36.41,62074.0,35.2837,35.3711,35.2546,35.3322,62074.0
2024-11-04 10:50:00,36.41,36.46,36.37,36.39,55205.0,35.3322,35.3808,35.2934,35.3128,55205.0
2024-11-04 11:00:00,36.39,36.39,36.26,36.27,48719.0,35.3128,35.3128,35.1867,35.1964,48719.0
2024-11-04 11:10:00,36.27,36.32,36.22,36.24,62433.0,35.1964,35.2449,35.1479,35.1673,62433.0
2024-11-04 11:20:00,36.23,36.26,36.19,36.2,55973.0,35.1576,35.1867,35.1188,35.1285,55973.0
2024-11-04 11:30:00,36.21,36.21,36.05,36.08,92743.0,35.1382,35.1382,34.9829,35.012,92743.0
2024-11-04 11:40:00,36.08,36.12,36.01,36.02,51765.0,35.012,35.0508,34.9441,34.9538,51765.0
2024-11-04 11:50:00,36.01,36.06,35.99,36.02,54667.0,34.9441,34.9926,34.9247,34.9538,54667.0
2024-11-04 12:00:00,36.02,36.03,35.9,35.9,55792.0,34.9538,34.9635,34.8373,34.8373,55792.0
2024-11-04 12:10:00,35.9,35.98,35.89,35.95,63928.0,34.8373,34.915,34.8276,34.8859,63928.0
2024-11-04 12:20:00,35.96,36.01,35.95,36.01,44850.0,34.8956,34.9441,34.8859,34.9441,44850.0
2024-11-04 12:30:00,36.01,36.03,35.99,36.01,48658.0,34.9441,34.9635,34.9247,34.9441,48658.0
2024-11-04 12:40:00,36.01,36.04,35.98,36.04,44177.0,34.9441,34.9732,34.915,34.9732,44177.0
2024-11-04 12:50:00,36.03,36.03,35.99,36.0,40602.0,34.9635,34.9635,34.9247,34.9344,40602.0
2024-11-04 13:00:00,36.0,36.01,35.91,35.93,46644.0,34.9344,34.9441,34.847,34.8664,46644.0
2024-11-04 13:10:00,35.94,35.98,35.92,35.95,67779.0,34.8762,34.915,34.8567,34.8859,67779.0
2024-11-04 13:20:00,35.95,35.98,35.92,35.94,58526.0,34.8859,34.915,34.8567,34.8762,58526.0
2024-11-04 13:30:00,35.93,36.0,35.91,36.0,80354.0,34.8664,34.9344,34.847,34.9344,80354.0
2024-11-04 13:40:00,36.0,36.04,35.99,36.04,45549.0,34.9344,34.9732,34.9247,34.9732,45549.0
2024-11-04 13:50:00,36.04,36.08,36.03,36.05,62616.0,34.9732,35.012,34.9635,34.9829,62616.0
2024-11-04 14:00:00,36.06,36.18,36.06,36.16,141783.0,34.9926,35.109,34.9926,35.0896,141783.0
2024-11-04 14:10:00,36.16,36.18,36.1,36.12,52155.0,35.0896,35.109,35.0314,35.0508,52155.0
2024-11-04 14:20:00,36.11,36.13,36.05,36.06,52979.0,35.0411,35.0605,34.9829,34.9926,52979.0
2024-11-04 14:30:00,36.06,36.11,36.04,36.1,62532.0,34.9926,35.0411,34.9732,35.0314,62532.0
2024-11-04 14:40:00,36.11,36.13,36.09,36.11,50899.0,35.0411,35.0605,35.0217,35.0411,50899.0
2024-11-04 14:50:00,36.11,36.11,36.04,36.05,61367.0,35.0411,35.0411,34.9732,34.9829,61367.0
2024-11-04 15:00:00,36.05,36.05,35.96,35.96,80323.0,34.9829,34.9829,34.8956,34.8956,80323.0
2024-11-04 15:10:00,35.97,35.97,35.92,35.95,85494.0,34.9053,34.9053,34.8567,34.8859,85494.0
2024-11-04 15:20:00,35.95,35.96,35.85,35.88,119303.0,34.8859,34.8956,34.7888,34.8179,119303.0
2024-11-04 15:30:00,35.87,35.9,35.8,35.89,247974.0,34.8082,34.8373,34.7403,34.8276,247974.0
2024-11-04 15:40:00,35.89,35.99,35.88,35.97,206615.0,34.8276,34.9247,34.8179,34.9053,206615.0
2024-11-04 15:50:00,35.97,36.12,35.96,35.99,1001522.0,34.9053,35.0508,34.8956,34.9247,1001522.0
2024-11-05 09:30:00,36.0,36.16,35.94,36.08,91110.0,34.9344,35.0896,34.8762,35.012,91110.0
2024-11-05 09:40:00,36.08,36.27,36.07,36.27,90965.0,35.012,35.1964,35.0023,35.1964,90965.0
2024-11-05 09:50:00,36.27,36.35,36.19,36.35,50455.0,35.1964,35.274,35.1188,35.274,50455.0
2024-11-05 10:00:00,36.36,36.38,36.27,36.28,80503.0,35.2837,35.3031,35.1964,35.2061,80503.0
2024-11-05 10:10:00,36.28,36.34,36.23,36.32,56459.0,35.2061,35.2643,35.1576,35.2449,56459.0
2024-11-05 10:20:00,36.32,36.33,36.19,36.2,57021.0,35.2449,35.2546,35.1188,35.1285,57021.0
2024-11-05 10:30:00,36.2,36.38,36.19,36.38,40275.0,35.1285,35.3031,35.1188,35.3031,40275.0
2024-11-05 10:40:00,36.38,36.43,36.36,36.4,61627.0,35.3031,35.3516,35.2837,35.3225,61627.0
2024-11-05 10:50:00,36.4,36.41,36.27,36.28,40682.0,35.3225,35.3322,35.1964,35.2061,40682.0
2024-11-05 11:00:00,36.28,36.37,36.26,36.37,46926.0,35.2061,35.2934,35.1867,35.2934,46926.0
2024-11-05 11:10:00,36.39,36.41,36.33,36.35,31263.0,35.3128,35.3322,35.2546,35.274,31263.0
2024-11-05 11:20:00,36.36,36.39,36.34,36.36,50188.0,35.2837,35.3128,35.2643,35.2837,50188.0
2024-11-05 11:30:00,36.37,36.41,36.36,36.39,26206.0,35.2934,35.3322,35.2837,35.3128,26206.0
2024-11-05 11:40:00,36.4,36.4,36.36,36.36,22718.0,35.3225,35.3225,35.2837,35.2837,22718.0
2024-11-05 11:50:00,36.36,36.4,36.36,36.38,23603.0,35.2837,35.3225,35.2837,35.3031,23603.0
2024-11-05 12:00:00,36.38,36.38,36.33,36.36,21565.0,35.3031,35.3031,35.2546,35.2837,21565.0
2024-11-05 12:10:00,36.36,36.44,36.34,36.44,27087.0,35.2837,35.3614,35.2643,35.3614,27087.0
2024-11-05 12:20:00,36.45,36.45,36.4,36.43,25287.0,35.3711,35.3711,35.3225,35.3516,25287.0
2024-11-05 12:30:00,36.42,36.48,36.42,36.47,22479.0,35.3419,35.4002,35.3419,35.3905,22479.0
2024-11-05 12:40:00,36.47,36.49,36.46,36.48,30664.0,35.3905,35.4099,35.3808,35.4002,30664.0
2024-11-05 12:50:00,36.47,36.49,36.45,36.45,33981.0,35.3905,35.4099,35.3711,35.3711,33981.0
2024-11-05 13:00:00,36.45,36.49,36.45,36.47,21629.0,35.3711,35.4099,35.3711,35.3905,21629.0
2024-11-05 13:10:00,36.46,36.47,36.38,36.41,32164.0,35.3808,35.3905,35.3031,35.3322,32164.0
2024-11-05 13:20:00,36.41,36.42,36.38,36.4,22819.0,35.3322,35.3419,35.3031,35.3225,22819.0
2024-11-05 13:30:00,36.4,36.4,36.3,36.34,31649.0,35.3225,35.3225,35.2255,35.2643,31649.0
2024-11-05 13:40:00,36.34,36.4,36.33,36.37,25342.0,35.2643,35.3225,35.2546,35.2934,25342.0
2024-11-05 13:50:00,36.37,36.39,36.35,36.37,36379.0,35.2934,35.3128,35.274,35.2934,36379.0
2024-11-05 14:00:00,36.37,36.38,36.34,36.38,37295.0,35.2934,35.3031,35.2643,35.3031,37295.0
2024-11-05 14:10:00,36.39,36.39,36.34,36.34,23606.0,35.3128,35.3128,35.2643,35.2643,23606.0
2024-11-05 14:20:00,36.34,36.38,36.33,36.34,31917.0,35.2643,35.3031,35.2546,35.2643,31917.0
2024-11-05 14:30:00,36.35,36.37,36.33,36.33,45710.0,35.274,35.2934,35.2546,35.2546,45710.0
2024-11-05 14:40:00,36.34,36.34,36.27,36.29,46738.0,35.2643,35.2643,35.1964,35.2158,46738.0
2024-11-05 14:50:00,36.28,36.28,36.24,36.25,26784.0,35.2061,35.2061,35.1673,35.177,26784.0
2024-11-05 15:00:00,36.24,36.36,36.23,36.35,43920.0,35.1673,35.2837,35.1576,35.274,43920.0
2024-11-05 15:10:00,36.35,36.39,36.35,36.38,36660.0,35.274,35.3128,35.274,35.3031,36660.0
2024-11-05 15:20:00,36.39,36.5,36.37,36.5,199717.0,35.3128,35.4196,35.2934,35.4196,199717.0
2024-11-05 15:30:00,36.49,36.6,36.45,36.58,134155.0,35.4099,35.5166,35.3711,35.4972,134155.0
2024-11-05 15:40:00,36.58,36.58,36.51,36.54,124051.0,35.4972,35.4972,35.4293,35.4584,124051.0
2024-11-05 15:50:00,36.53,36.66,36.52,36.64,501182.0,35.4487,35.5748,35.439,35.5554,501182.0
2024-11-06 09:30:00,37.44,37.53,36.77,36.95,376630.0,36.3317,36.4191,35.6816,35.8563,376630.0
2024-11-06 09:40:00,36.95,36.99,36.0,36.06,344661.0,35.8563,35.8951,34.9344,34.9926,344661.0
2024-11-06 09:50:00,36.03,36.21,35.89,36.14,235924.0,34.9635,35.1382,34.8276,35.0702,235924.0
2024-11-06 10:00:00,36.15,36.38,36.05,36.26,316081.0,35.0799,35.3031,34.9829,35.1867,316081.0
2024-11-06 10:10:00,36.26,36.47,36.26,36.41,237729.0,35.1867,35.3905,35.1867,35.3322,237729.0
2024-11-06 10:20:00,36.41,36.5,36.3,36.35,183064.0,35.3322,35.4196,35.2255,35.274,183064.0
2024-11-06 10:30:00,36.36,36.37,36.2,36.25,183793.0,35.2837,35.2934,35.1285,35.177,183793.0
2024-11-06 10:40:00,36.25,36.45,36.2,36.39,95845.0,35.177,35.3711,35.1285,35.3128,95845.0
2024-11-06 10:50:00,36.4,36.51,36.33,36.51,106565.0,35.3225,35.4293,35.2546,35.4293,106565.0
2024-11-06 11:00:00,36.51,36.55,36.4,36.41,224499.0,35.4293,35.4681,35.3225,35.3322,224499.0
2024-11-06 11:10:00,36.41,36.47,36.37,36.42,129357.0,35.3322,35.3905,35.2934,35.3419,129357.0
2024-11-06 11:20:00,36.42,36.48,36.32,36.4,89961.0,35.3419,35.4002,35.2449,35.3225,89961.0
2024-11-06 11:30:00,36.4,36.46,36.31,36.37,71762.0,35.3225,35.3808,35.2352,35.2934,71762.0
2024-11-06 11:40:00,36.37,36.5,36.36,36.5,53811.0,35.2934,35.4196,35.2837,35.4196,53811.0
2024-11-06 11:50:00,36.5,36.5,36.34,36.37,140041.0,35.4196,35.4196,35.2643,35.2934,140041.0
2024-11-06 12:00:00,36.36,36.36,36.25,36.29,95774.0,35.2837,35.2837,35.177,35.2158,95774.0
2024-11-06 12:10:00,36.3,36.37,36.23,36.27,92867.0,35.2255,35.2934,35.1576,35.1964,92867.0
2024-11-06 12:20:00,36.27,36.36,36.23,36.25,66832.0,35.1964,35.2837,35.1576,35.177,66832.0
2024-11-06 12:30:00,36.25,36.26,36.2,36.24,77219.0,35.177,35.1867,35.1285,35.1673,77219.0
2024-11-06 12:40:00,36.23,36.33,36.22,36.33,77916.0,35.1576,35.2546,35.1479,35.2546,77916.0
2024-11-06 12:50:00,36.32,36.52,36.31,36.45,226099.0,35.2449,35.439,35.2352,35.3711,226099.0
2024-11-06 13:00:00,36.45,36.67,36.45,36.62,105798.0,35.3711,35.5845,35.3711,35.536,105798.0
2024-11-06 13:10:00,36.62,36.78,36.61,36.76,40705.0,35.536,35.6913,35.5263,35.6719,40705.0
2024-11-06 13:20:00,36.76,36.86,36.75,36.83,58931.0,35.6719,35.7689,35.6622,35.7398,58931.0
2024-11-06 13:30:00,36.83,36.85,36.73,36.8,76613.0,35.7398,35.7592,35.6428,35.7107,76613.0
2024-11-06 13:40:00,36.8,36.9,36.77,36.85,112619.0,35.7107,35.8077,35.6816,35.7592,112619.0
2024-11-06 13:50:00,36.85,36.89,36.81,36.89,45805.0,35.7592,35.798,35.7204,35.798,45805.0
2024-11-06 14:00:00,36.89,36.96,36.88,36.91,60655.0,35.798,35.866,35.7883,35.8174,60655.0
2024-11-06 14:10:00,36.91,36.92,36.88,36.91,51091.0,35.8174,35.8271,35.7883,35.8174,51091.0
2024-11-06 14:20:00,36.91,37.02,36.9,36.95,58706.0,35.8174,35.9242,35.8077,35.8563,58706.0
2024-11-06 14:30:00,36.95,37.02,36.92,37.01,65977.0,35.8563,35.9242,35.8271,35.9145,65977.0
2024-11-06 14:40:00,37.02,37.02,36.92,36.92,53435.0,35.9242,35.9242,35.8271,35.8271,53435.0
2024-11-06 14:50:00,36.92,36.92,36.84,36.86,84935.0,35.8271,35.8271,35.7495,35.7689,84935.0
2024-11-06 15:00:00,36.85,36.96,36.81,36.95,161287.0,35.7592,35.866,35.7204,35.8563,161287.0
2024-11-06 15:10:00,36.95,36.96,36.88,36.95,76086.0,35.8563,35.866,35.7883,35.8563,76086.0
2024-11-06 15:20:00,36.95,37.01,36.92,37.0,92001.0,35.8563,35.9145,35.8271,35.9048,92001.0
2024-11-06 15:30:00,37.0,37.06,36.98,37.01,181737.0,35.9048,35.963,35.8854,35.9145,181737.0
2024-11-06 15:40:00,37.01,37.14,37.0,37.14,235208.0,35.9145,36.0406,35.9048,36.0406,235208.0
2024-11-06 15:50:00,37.13,37.16,36.91,36.92,843114.0,36.0309,36.06,35.8174,35.8271,843114.0
2024-11-07 09:30:00,36.81,37.19,36.72,37.15,165746.0,35.7204,36.0891,35.6331,36.0503,165746.0
2024-11-07 09:40:00,37.11,37.25,37.1,37.21,59244.0,36.0115,36.1474,36.0018,36.1086,59244.0
2024-11-07 09:50:00,37.21,37.39,37.18,37.25,349965.0,36.1086,36.2832,36.0794,36.1474,349965.0
2024-11-07 10:00:00,37.25,37.25,36.99,37.04,107496.0,36.1474,36.1474,35.8951,35.9436,107496.0
2024-11-07 10:10:00,37.04,37.09,36.92,36.98,69236.0,35.9436,35.9921,35.8271,35.8854,69236.0
2024-11-07 10:20:00,36.97,36.99,36.89,36.93,60326.0,35.8757,35.8951,35.798,35.8368,60326.0
2024-11-07 10:30:00,36.93,37.02,36.92,36.98,90658.0,35.8368,35.9242,35.8271,35.8854,90658.0
2024-11-07 10:40:00,36.98,37.04,36.96,36.96,50534.0,35.8854,35.9436,35.866,35.866,50534.0
2024-11-07 10:50:00,36.96,37.11,36.94,37.11,59660.0,35.866,36.0115,35.8465,36.0115,59660.0
2024-11-07 11:00:00,37.11,37.14,37.0,37.04,61008.0,36.0115,36.0406,35.9048,35.9436,61008.0
2024-11-07 11:10:00,37.04,37.05,36.98,37.03,49983.0,35.9436,35.9533,35.8854,35.9339,49983.0
2024-11-07 11:20:00,37.04,37.1,37.02,37.09,38798.0,35.9436,36.0018,35.9242,35.9921,38798.0
2024-11-07 11:30:00,37.09,37.1,37.04,37.05,39442.0,35.9921,36.0018,35.9436,35.9533,39442.0
2024-11-07 11:40:00,37.05,37.12,37.04,37.11,57887.0,35.9533,36.0212,35.9436,36.0115,57887.0
2024-11-07 11:50:00,37.11,37.23,37.09,37.2,52926.0,36.0115,36.128,35.9921,36.0989,52926.0
2024-11-07 12:00:00,37.2,37.29,37.15,37.27,59209.0,36.0989,36.1862,36.0503,36.1668,59209.0
2024-11-07 12:10:00,37.27,37.35,37.27,37.32,41417.0,36.1668,36.2444,36.1668,36.2153,41417.0
2024-11-07 12:20:00,37.31,37.37,37.3,37.37,27658.0,36.2056,36.2638,36.1959,36.2638,27658.0
2024-11-07 12:30:00,37.37,37.38,37.29,37.32,55894.0,36.2638,36.2735,36.1862,36.2153,55894.0
2024-11-07 12:40:00,37.33,37.36,37.31,37.33,42136.0,36.225,36.2541,36.2056,36.225,42136.0
2024-11-07 12:50:00,37.33,37.33,37.21,37.23,65829.0,36.225,36.225,36.1086,36.128,65829.0
2024-11-07 13:00:00,37.23,37.28,37.21,37.22,43033.0,36.128,36.1765,36.1086,36.1183,43033.0
2024-11-07 13:10:00,37.22,37.27,37.19,37.24,53549.0,36.1183,36.1668,36.0891,36.1377,53549.0
2024-11-07 13:20:00,37.23,37.28,37.19,37.2,50826.0,36.128,36.1765,36.0891,36.0989,50826.0
2024-11-07 13:30:00,37.2,37.2,37.08,37.15,110890.0,36.0989,36.0989,35.9824,36.0503,110890.0
2024-11-07 13:40:00,37.15,37.15,37.09,37.13,33666.0,36.0503,36.0503,35.9921,36.0309,33666.0
2024-11-07 13:50:00,37.14,37.18,37.1,37.18,45924.0,36.0406,36.0794,36.0018,36.0794,45924.0
2024-11-07 14:00:00,37.18,37.27,37.13,37.25,66822.0,36.0794,36.1668,36.0309,36.1474,66822.0
2024-11-07 14:10:00,37.25,37.3,37.21,37.27,48999.0,36.1474,36.1959,36.1086,36.1668,48999.0
2024-11-07 14:20:00,37.27,37.42,37.24,37.39,105923.0,36.1668,36.3123,36.1377,36.2832,105923.0
2024-11-07 14:30:00,37.4,37.49,37.37,37.46,152961.0,36.2929,36.3803,36.2638,36.3512,152961.0
2024-11-07 14:40:00,37.46,37.51,37.38,37.51,86285.0,36.3512,36.3997,36.2735,36.3997,86285.0
2024-11-07 14:50:00,37.51,37.55,37.47,37.54,68060.0,36.3997,36.4385,36.3609,36.4288,68060.0
2024-11-07 15:00:00,37.55,37.57,37.51,37.55,52881.0,36.4385,36.4579,36.3997,36.4385,52881.0
2024-11-07 15:10:00,37.55,37.6,37.55,37.58,49242.0,36.4385,36.487,36.4385,36.4676,49242.0
2024-11-07 15:20:00,37.58,37.59,37.5,37.57,52975.0,36.4676,36.4773,36.39,36.4579,52975.0
2024-11-07 15:30:00,37.57,37.6,37.5,37.51,90791.0,36.4579,36.487,36.39,36.3997,90791.0
2024-11-07 15:40:00,37.5,37.53,37.4,37.44,139813.0,36.39,36.4191,36.2929,36.3317,139813.0
2024-11-07 15:50:00,37.42,37.44,37.34,37.35,558485.0,36.3123,36.3317,36.2347,36.2444,558485.0
2024-11-08 09:30:00,37.2,37.32,37.02,37.12,107965.0,36.0989,36.2153,35.9242,36.0212,107965.0
2024-11-08 09:40:00,37.12,37.23,37.07,37.08,81420.0,36.0212,36.128,35.9727,35.9824,81420.0
2024-11-08 09:50:00,37.09,37.18,37.0,37.04,70199.0,35.9921,36.0794,35.9048,35.9436,70199.0
2024-11-08 10:00:00,37.04,37.09,36.85,36.94,132737.0,35.9436,35.9921,35.7592,35.8465,132737.0
2024-11-08 10:10:00,36.94,37.0,36.82,36.85,64712.0,35.8465,35.9048,35.7301,35.7592,64712.0
2024-11-08 10:20:00,36.85,36.94,36.82,36.83,59257.0,35.7592,35.8465,35.7301,35.7398,59257.0
2024-11-08 10:30:00,36.82,36.89,36.79,36.85,56661.0,35.7301,35.798,35.701,35.7592,56661.0
2024-11-08 10:40:00,36.86,36.97,36.83,36.9,147720.0,35.7689,35.8757,35.7398,35.8077,147720.0
2024-11-08 10:50:00,36.9,37.05,36.9,37.02,129742.0,35.8077,35.9533,35.8077,35.9242,129742.0
2024-11-08 11:00:00,37.02,37.23,37.0,37.22,206527.0,35.9242,36.128,35.9048,36.1183,206527.0
2024-11-08 11:10:00,37.23,37.25,37.09,37.11,103491.0,36.128,36.1474,35.9921,36.0115,103491.0
2024-11-08 11:20:00,37.1,37.17,37.06,37.07,162203.0,36.0018,36.0697,35.963,35.9727,162203.0
2024-11-08 11:30:00,37.06,37.07,36.97,37.0,52025.0,35.963,35.9727,35.8757,35.9048,52025.0
2024-11-08 11:40:00,37.01,37.02,36.91,36.95,46223.0,35.9145,35.9242,35.8174,35.8563,46223.0
2024-11-08 11:50:00,36.95,37.02,36.93,37.0,70986.0,35.8563,35.9242,35.8368,35.9048,70986.0
2024-11-08 12:00:00,37.0,37.0,36.89,36.89,50497.0,35.9048,35.9048,35.798,35.798,50497.0
2024-11-08 12:10:00,36.89,36.92,36.86,36.91,39573.0,35.798,35.8271,35.7689,35.8174,39573.0
2024-11-08 12:20:00,36.92,37.0,36.91,36.98,28892.0,35.8271,35.9048,35.8174,35.8854,28892.0
2024-11-08 12:30:00,36.98,37.01,36.95,36.96,31657.0,35.8854,35.9145,35.8563,35.866,31657.0
2024-11-08 12:40:00,36.95,37.02,36.88,37.01,42617.0,35.8563,35.9242,35.7883,35.9145,42617.0
2024-11-08 12:50:00,37.01,37.08,37.0,37.05,43018.0,35.9145,35.9824,35.9048,35.9533,43018.0
2024-11-08 13:00:00,37.05,37.08,36.96,36.97,73140.0,35.9533,35.9824,35.866,35.8757,73140.0
2024-11-08 13:10:00,36.97,37.03,36.95,37.02,64511.0,35.8757,35.9339,35.8563,35.9242,64511.0
2024-11-08 13:20:00,37.01,37.01,36.93,36.95,31372.0,35.9145,35.9145,35.8368,35.8563,31372.0
2024-11-08 13:30:00,36.94,36.95,36.86,36.91,40990.0,35.8465,35.8563,35.7689,35.8174,40990.0
2024-11-08 13:40:00,36.91,36.98,36.9,36.95,40112.0,35.8174,35.8854,35.8077,35.8563,40112.0
2024-11-08 13:50:00,36.95,37.03,36.92,37.02,46418.0,35.8563,35.9339,35.8271,35.9242,46418.0
2024-11-08 14:00:00,37.01,37.04,36.97,37.02,28424.0,35.9145,35.9436,35.8757,35.9242,28424.0
2024-11-08 14:10:00,37.02,37.03,36.96,36.96,41051.0,35.9242,35.9339,35.866,35.866,41051.0
2024-11-08 14:20:00,36.96,36.99,36.92,36.98,69764.0,35.866,35.8951,35.8271,35.8854,69764.0
2024-11-08 14:30:00,36.98,36.99,36.94,36.95,33814.0,35.8854,35.8951,35.8465,35.8563,33814.0
2024-11-08 14:40:00,36.95,36.96,36.87,36.88,70050.0,35.8563,35.866,35.7786,35.7883,70050.0
2024-11-08 14:50:00,36.88,36.91,36.85,36.86,53954.0,35.7883,35.8174,35.7592,35.7689,53954.0
2024-11-08 15:00:00,36.86,36.87,36.8,36.82,56310.0,35.7689,35.7786,35.7107,35.7301,56310.0
2024-11-08 15:10:00,36.82,36.84,36.73,36.75,83919.0,35.7301,35.7495,35.6428,35.6622,83919.0
2024-11-08 15:20:00,36.74,36.75,36.69,36.7,109415.0,35.6525,35.6622,35.604,35.6137,109415.0
2024-11-08 15:30:00,36.7,36.75,36.68,36.72,111691.0,35.6137,35.6622,35.5942,35.6331,111691.0
2024-11-08 15:40:00,36.72,36.77,36.69,36.77,108120.0,35.6331,35.6816,35.604,35.6816,108120.0
2024-11-08 15:50:00,36.77,36.86,36.73,36.85,573081.0,35.6816,35.7689,35.6428,35.7592,573081.0
2024-11-11 09:30:00,36.87,36.99,36.8,36.98,165536.0,35.7786,35.8951,35.7107,35.8854,165536.0
2024-11-11 09:40:00,36.98,37.06,36.83,36.88,96101.0,35.8854,35.963,35.7398,35.7883,96101.0
2024-11-11 09:50:00,36.89,36.93,36.81,36.82,58509.0,35.798,35.8368,35.7204,35.7301,58509.0
2024-11-11 10:00:00,36.82,37.07,36.81,37.06,153451.0,35.7301,35.9727,35.7204,35.963,153451.0
2024-11-11 10:10:00,37.05,37.08,36.92,36.98,96863.0,35.9533,35.9824,35.8271,35.8854,96863.0
2024-11-11 10:20:00,36.97,37.02,36.94,36.97,88682.0,35.8757,35.9242,35.8465,35.8757,88682.0
2024-11-11 10:30:00,36.97,37.02,36.91,37.01,77249.0,35.8757,35.9242,35.8174,35.9145,77249.0
2024-11-11 10:40:00,37.02,37.04,36.97,37.03,72714.0,35.9242,35.9436,35.8757,35.9339,72714.0
2024-11-11 10:50:00,37.03,37.09,36.99,37.09,70747.0,35.9339,35.9921,35.8951,35.9921,70747.0
2024-11-11 11:00:00,37.08,37.09,37.0,37.05,64550.0,35.9824,35.9921,35.9048,35.9533,64550.0
2024-11-11 11:10:00,37.04,37.1,37.03,37.09,69060.0,35.9436,36.0018,35.9339,35.9921,69060.0
2024-11-11 11:20:00,37.08,37.16,37.06,37.16,133064.0,35.9824,36.06,35.963,36.06,133064.0
2024-11-11 11:30:00,37.16,38.19,37.12,38.19,1522092.0,36.06,37.0595,36.0212,37.0595,1522092.0
2024-11-11 11:40:00,38.2,38.42,37.84,38.42,959742.0,37.0693,37.2827,36.7199,37.2827,959742.0
2024-11-11 11:50:00,38.41,38.67,38.1,38.32,1107709.0,37.273,37.5253,36.9722,37.1857,1107709.0
2024-11-11 12:00:00,38.3,38.32,38.1,38.15,249913.0,37.1663,37.1857,36.9722,37.0207,249913.0
2024-11-11 12:10:00,38.15,38.2,37.88,37.95,194317.0,37.0207,37.0693,36.7587,36.8267,194317.0
2024-11-11 12:20:00,37.95,37.95,37.76,37.84,79811.0,36.8267,36.8267,36.6423,36.7199,79811.0
2024-11-11 12:30:00,37.84,37.9,37.78,37.89,101946.0,36.7199,36.7781,36.6617,36.7684,101946.0
2024-11-11 12:40:00,37.9,38.0,37.84,37.92,104658.0,36.7781,36.8752,36.7199,36.7975,104658.0
2024-11-11 12:50:00,37.93,37.98,37.81,37.85,48690.0,36.8072,36.8558,36.6908,36.7296,48690.0
2024-11-11 13:00:00,37.84,37.86,37.67,37.71,78879.0,36.7199,36.7393,36.5549,36.5938,78879.0
2024-11-11 13:10:00,37.71,37.72,37.57,37.59,116054.0,36.5938,36.6035,36.4579,36.4773,116054.0
2024-11-11 13:20:00,37.6,37.63,37.51,37.53,45679.0,36.487,36.5161,36.3997,36.4191,45679.0
2024-11-11 13:30:00,37.53,37.54,37.4,37.43,61818.0,36.4191,36.4288,36.2929,36.322,61818.0
2024-11-11 13:40:00,37.43,37.51,37.43,37.5,52593.0,36.322,36.3997,36.322,36.39,52593.0
2024-11-11 13:50:00,37.51,37.53,37.45,37.5,51084.0,36.3997,36.4191,36.3415,36.39,51084.0
2024-11-11 14:00:00,37.49,37.5,37.42,37.48,64132.0,36.3803,36.39,36.3123,36.3706,64132.0
2024-11-11 14:10:00,37.48,37.5,37.33,37.43,63937.0,36.3706,36.39,36.225,36.322,63937.0
2024-11-11 14:20:00,37.43,37.46,37.41,37.41,48007.0,36.322,36.3512,36.3026,36.3026,48007.0
2024-11-11 14:30:00,37.4,37.47,37.39,37.45,56354.0,36.2929,36.3609,36.2832,36.3415,56354.0
2024-11-11 14:40:00,37.46,37.59,37.44,37.59,127403.0,36.3512,36.4773,36.3317,36.4773,127403.0
2024-11-11 14:50:00,37.59,37.69,37.58,37.65,137010.0,36.4773,36.5743,36.4676,36.5355,137010.0
2024-11-11 15:00:00,37.66,37.66,37.54,37.54,42680.0,36.5452,36.5452,36.4288,36.4288,42680.0
2024-11-11 15:10:00,37.55,37.62,37.54,37.59,47743.0,36.4385,36.5064,36.4288,36.4773,47743.0
2024-11-11 15:20:00,37.59,37.65,37.58,37.65,53895.0,36.4773,36.5355,36.4676,36.5355,53895.0
2024-11-11 15:30:00,37.63,37.66,37.58,37.66,86333.0,36.5161,36.5452,36.4676,36.5452,86333.0
2024-11-11 15:40:00,37.66,37.72,37.66,37.72,126896.0,36.5452,36.6035,36.5452,36.6035,126896.0
2024-11-11 15:50:00,37.7,37.75,37.66,37.69,730054.0,36.5841,36.6326,36.5452,36.5743,730054.0
2024-11-12 09:30:00,37.45,37.93,37.43,37.76,165763.0,36.3415,36.8072,36.322,36.6423,165763.0
2024-11-12 09:40:00,37.76,37.81,37.56,37.64,125614.0,36.6423,36.6908,36.4482,36.5258,125614.0
2024-11-12 09:50:00,37.65,37.81,37.63,37.79,92166.0,36.5355,36.6908,36.5161,36.6714,92166.0
2024-11-12 10:00:00,37.79,37.84,37.68,37.73,86327.0,36.6714,36.7199,36.5646,36.6132,86327.0
2024-11-12 10:10:00,37.73,37.75,37.59,37.63,101738.0,36.6132,36.6326,36.4773,36.5161,101738.0
2024-11-12 10:20:00,37.62,37.77,37.6,37.76,188673.0,36.5064,36.652,36.487,36.6423,188673.0
2024-11-12 10:30:00,37.76,37.76,37.64,37.7,83075.0,36.6423,36.6423,36.5258,36.5841,83075.0
2024-11-12 10:40:00,37.7,37.71,37.53,37.54,98512.0,36.5841,36.5938,36.4191,36.4288,98512.0
2024-11-12 10:50:00,37.54,37.64,37.52,37.6,79890.0,36.4288,36.5258,36.4094,36.487,79890.0
2024-11-12 11:00:00,37.6,37.61,37.53,37.53,67627.0,36.487,36.4967,36.4191,36.4191,67627.0
2024-11-12 11:10:00,37.53,37.53,37.41,37.51,120162.0,36.4191,36.4191,36.3026,36.3997,120162.0
2024-11-12 11:20:00,37.52,37.53,37.4,37.43,83818.0,36.4094,36.4191,36.2929,36.322,83818.0
2024-11-12 11:30:00,37.43,37.48,37.41,37.43,56720.0,36.322,36.3706,36.3026,36.322,56720.0
2024-11-12 11:40:00,37.43,37.46,37.33,37.37,60222.0,36.322,36.3512,36.225,36.2638,60222.0
2024-11-12 11:50:00,37.37,37.46,37.35,37.43,138336.0,36.2638,36.3512,36.2444,36.322,138336.0
2024-11-12 12:00:00,37.43,37.55,37.41,37.55,76972.0,36.322,36.4385,36.3026,36.4385,76972.0
2024-11-12 12:10:00,37.54,37.57,37.48,37.48,119504.0,36.4288,36.4579,36.3706,36.3706,119504.0
2024-11-12 12:20:00,37.48,37.52,37.46,37.51,103942.0,36.3706,36.4094,36.3512,36.3997,103942.0
2024-11-12 12:30:00,37.51,37.52,37.45,37.48,120248.0,36.3997,36.4094,36.3415,36.3706,120248.0
2024-11-12 12:40:00,37.48,37.5,37.37,37.38,125740.0,36.3706,36.39,36.2638,36.2735,125740.0
2024-11-12 12:50:00,37.38,37.41,37.25,37.29,107946.0,36.2735,36.3026,36.1474,36.1862,107946.0
2024-11-12 13:00:00,37.27,37.32,37.19,37.2,266235.0,36.1668,36.2153,36.0891,36.0989,266235.0
2024-11-12 13:10:00,37.21,37.23,37.15,37.18,43383.0,36.1086,36.128,36.0503,36.0794,43383.0
2024-11-12 13:20:00,37.18,37.28,37.12,37.27,51443.0,36.0794,36.1765,36.0212,36.1668,51443.0
2024-11-12 13:30:00,37.27,37.31,37.22,37.25,53828.0,36.1668,36.2056,36.1183,36.1474,53828.0
2024-11-12 13:40:00,37.25,37.31,37.23,37.27,37794.0,36.1474,36.2056,36.128,36.1668,37794.0
2024-11-12 13:50:00,37.28,37.31,37.23,37.23,34327.0,36.1765,36.2056,36.128,36.128,34327.0
2024-11-12 14:00:00,37.24,37.29,37.22,37.29,36494.0,36.1377,36.1862,36.1183,36.1862,36494.0
2024-11-12 14:10:00,37.29,37.3,37.27,37.27,23199.0,36.1862,36.1959,36.1668,36.1668,23199.0
2024-11-12 14:20:00,37.27,37.29,37.24,37.26,47110.0,36.1668,36.1862,36.1377,36.1571,47110.0
2024-11-12 14:30:00,37.26,37.29,37.23,37.25,42917.0,36.1571,36.1862,36.128,36.1474,42917.0
2024-11-12 14:40:00,37.24,37.32,37.23,37.3,62731.0,36.1377,36.2153,36.128,36.1959,62731.0
2024-11-12 14:50:00,37.3,37.34,37.24,37.29,169302.0,36.1959,36.2347,36.1377,36.1862,169302.0
2024-11-12 15:00:00,37.29,37.38,37.28,37.34,318793.0,36.1862,36.2735,36.1765,36.2347,318793.0
2024-11-12 15:10:00,37.33,37.35,37.28,37.33,81132.0,36.225,36.2444,36.1765,36.225,81132.0
2024-11-12 15:20:00,37.33,37.37,37.32,37.34,74549.0,36.225,36.2638,36.2153,36.2347,74549.0
2024-11-12 15:30:00,37.33,37.35,37.23,37.29,118654.0,36.225,36.2444,36.128,36.1862,118654.0
2024-11-12 15:40:00,37.29,37.29,37.2,37.23,151210.0,36.1862,36.1862,36.0989,36.128,151210.0
2024-11-12 15:50:00,37.23,37.29,37.1,37.11,640724.0,36.128,36.1862,36.0018,36.0115,640724.0
2024-11-13 09:30:00,37.14,37.24,36.99,37.04,163057.0,36.0406,36.1377,35.8951,35.9436,163057.0
2024-11-13 09:40:00,37.03,37.06,36.88,36.88,218119.0,35.9339,35.963,35.7883,35.7883,218119.0
2024-11-13 09:50:00,36.9,36.96,36.73,36.92,197445.0,35.8077,35.866,35.6428,35.8271,197445.0
2024-11-13 10:00:00,36.93,36.96,36.74,36.89,158217.0,35.8368,35.866,35.6525,35.798,158217.0
2024-11-13 10:10:00,36.89,37.0,36.83,36.91,142504.0,35.798,35.9048,35.7398,35.8174,142504.0
2024-11-13 10:20:00,36.9,36.97,36.86,36.96,43308.0,35.8077,35.8757,35.7689,35.866,43308.0
2024-11-13 10:30:00,36.97,37.0,36.91,36.97,31104.0,35.8757,35.9048,35.8174,35.8757,31104.0
2024-11-13 10:40:00,36.96,37.01,36.91,37.0,73107.0,35.866,35.9145,35.8174,35.9048,73107.0
2024-11-13 10:50:00,37.02,37.08,36.96,37.05,48593.0,35.9242,35.9824,35.866,35.9533,48593.0
2024-11-13 11:00:00,37.05,37.07,36.94,36.99,95123.0,35.9533,35.9727,35.8465,35.8951,95123.0
2024-11-13 11:10:00,36.98,37.05,36.96,37.01,41757.0,35.8854,35.9533,35.866,35.9145,41757.0
2024-11-13 11:20:00,37.01,37.13,37.0,37.12,52606.0,35.9145,36.0309,35.9048,36.0212,52606.0
2024-11-13 11:30:00,37.12,37.22,37.11,37.2,77032.0,36.0212,36.1183,36.0115,36.0989,77032.0
2024-11-13 11:40:00,37.22,37.22,37.11,37.15,55513.0,36.1183,36.1183,36.0115,36.0503,55513.0
2024-11-13 11:50:00,37.15,37.24,37.15,37.2,45957.0,36.0503,36.1377,36.0503,36.0989,45957.0
2024-11-13 12:00:00,37.2,37.23,37.17,37.18,45635.0,36.0989,36.128,36.0697,36.0794,45635.0
2024-11-13 12:10:00,37.18,37.2,37.1,37.14,68490.0,36.0794,36.0989,36.0018,36.0406,68490.0
2024-11-13 12:20:00,37.14,37.17,37.01,37.02,80625.0,36.0406,36.0697,35.9145,35.9242,80625.0
2024-11-13 12:30:00,37.02,37.04,36.95,37.01,70480.0,35.9242,35.9436,35.8563,35.9145,70480.0
2024-11-13 12:40:00,37.01,37.12,37.01,37.05,71092.0,35.9145,36.0212,35.9145,35.9533,71092.0
2024-11-13 12:50:00,37.05,37.06,37.02,37.03,22538.0,35.9533,35.963,35.9242,35.9339,22538.0
2024-11-13 13:00:00,37.04,37.05,36.98,36.99,34007.0,35.9436,35.9533,35.8854,35.8951,34007.0
2024-11-13 13:10:00,36.99,37.01,36.96,37.0,24127.0,35.8951,35.9145,35.866,35.9048,24127.0
2024-11-13 13:20:00,37.0,37.04,36.99,37.02,28424.0,35.9048,35.9436,35.8951,35.9242,28424.0
2024-11-13 13:30:00,37.02,37.03,36.97,36.97,25937.0,35.9242,35.9339,35.8757,35.8757,25937.0
2024-11-13 13:40:00,36.98,36.99,36.96,36.97,33033.0,35.8854,35.8951,35.866,35.8757,33033.0
2024-11-13 13:50:00,36.96,36.97,36.92,36.94,24773.0,35.866,35.8757,35.8271,35.8465,24773.0
2024-11-13 14:00:00,36.94,36.98,36.93,36.98,36174.0,35.8465,35.8854,35.8368,35.8854,36174.0
2024-11-13 14:10:00,36.97,36.98,36.94,36.95,34586.0,35.8757,35.8854,35.8465,35.8563,34586.0
2024-11-13 14:20:00,36.94,36.97,36.91,36.92,36373.0,35.8465,35.8757,35.8174,35.8271,36373.0
2024-11-13 14:30:00,36.92,36.95,36.89,36.89,33828.0,35.8271,35.8563,35.798,35.798,33828.0
2024-11-13 14:40:00,36.9,36.91,36.85,36.86,39247.0,35.8077,35.8174,35.7592,35.7689,39247.0
2024-11-13 14:50:00,36.87,36.88,36.83,36.84,47704.0,35.7786,35.7883,35.7398,35.7495,47704.0
2024-11-13 15:00:00,36.84,36.84,36.75,36.82,48064.0,35.7495,35.7495,35.6622,35.7301,48064.0
2024-11-13 15:10:00,36.82,36.86,36.8,36.86,37159.0,35.7301,35.7689,35.7107,35.7689,37159.0
2024-11-13 15:20:00,36.86,36.95,36.84,36.91,121149.0,35.7689,35.8563,35.7495,35.8174,121149.0
2024-11-13 15:30:00,36.91,36.95,36.88,36.95,80484.0,35.8174,35.8563,35.7883,35.8563,80484.0
2024-11-13 15:40:00,36.94,36.95,36.85,36.86,97423.0,35.8465,35.8563,35.7592,35.7689,97423.0
2024-11-13 15:50:00,36.86,36.88,36.79,36.83,428034.0,35.7689,35.7883,35.701,35.7398,428034.0
2024-11-14 09:30:00,36.85,37.1,36.77,36.91,122858.0,35.7592,36.0018,35.6816,35.8174,122858.0
2024-11-14 09:40:00,36.91,36.94,36.76,36.89,59372.0,35.8174,35.8465,35.6719,35.798,59372.0
2024-11-14 09:50:00,36.9,37.0,36.88,36.92,55196.0,35.8077,35.9048,35.7883,35.8271,55196.0
2024-11-14 10:00:00,36.92,36.98,36.85,36.85,82083.0,35.8271,35.8854,35.7592,35.7592,82083.0
2024-11-14 10:10:00,36.86,36.91,36.82,36.83,78272.0,35.7689,35.8174,35.7301,35.7398,78272.0
2024-11-14 10:20:00,36.83,36.92,36.83,36.92,43027.0,35.7398,35.8271,35.7398,35.8271,43027.0
2024-11-14 10:30:00,36.92,36.96,36.89,36.96,36222.0,35.8271,35.866,35.798,35.866,36222.0
2024-11-14 10:40:00,36.96,37.0,36.94,36.99,49323.0,35.866,35.9048,35.8465,35.8951,49323.0
2024-11-14 10:50:00,36.99,37.0,36.92,36.95,46951.0,35.8951,35.9048,35.8271,35.8563,46951.0
2024-11-14 11:00:00,36.95,36.98,36.9,36.91,54103.0,35.8563,35.8854,35.8077,35.8174,54103.0
2024-11-14 11:10:00,36.91,36.96,36.9,36.95,37632.0,35.8174,35.866,35.8077,35.8563,37632.0
2024-11-14 11:20:00,36.96,37.06,36.94,37.02,41128.0,35.866,35.963,35.8465,35.9242,41128.0
2024-11-14 11:30:00,37.03,37.1,37.02,37.07,45465.0,35.9339,36.0018,35.9242,35.9727,45465.0
2024-11-14 11:40:00,37.06,37.07,37.0,37.01,35283.0,35.963,35.9727,35.9048,35.9145,35283.0
2024-11-14 11:50:00,37.01,37.04,37.0,37.0,41518.0,35.9145,35.9436,35.9048,35.9048,41518.0
2024-11-14 12:00:00,37.01,37.01,36.91,36.92,34146.0,35.9145,35.9145,35.8174,35.8271,34146.0
2024-11-14 12:10:00,36.93,36.93,36.87,36.9,39754.0,35.8368,35.8368,35.7786,35.8077,39754.0
2024-11-14 12:20:00,36.89,36.92,36.87,36.9,30708.0,35.798,35.8271,35.7786,35.8077,30708.0
2024-11-14 12:30:00,36.9,36.92,36.83,36.91,47968.0,35.8077,35.8271,35.7398,35.8174,47968.0
2024-11-14 12:40:00,36.91,36.93,36.81,36.83,40102.0,35.8174,35.8368,35.7204,35.7398,40102.0
2024-11-14 12:50:00,36.83,36.99,36.83,36.97,27612.0,35.7398,35.8951,35.7398,35.8757,27612.0
2024-11-14 13:00:00,36.97,37.06,36.96,37.05,46460.0,35.8757,35.963,35.866,35.9533,46460.0
2024-11-14 13:10:00,37.05,37.08,37.01,37.05,67001.0,35.9533,35.9824,35.9145,35.9533,67001.0
2024-11-14 13:20:00,37.05,37.05,36.98,36.98,32355.0,35.9533,35.9533,35.8854,35.8854,32355.0
2024-11-14 13:30:00,36.98,36.99,36.94,36.94,42259.0,35.8854,35.8951,35.8465,35.8465,42259.0
2024-11-14 13:40:00,36.95,36.98,36.93,36.94,36926.0,35.8563,35.8854,35.8368,35.8465,36926.0
2024-11-14 13:50:00,36.94,36.95,36.86,36.88,36156.0,35.8465,35.8563,35.7689,35.7883,36156.0
2024-11-14 14:00:00,36.88,36.9,36.82,36.83,63550.0,35.7883,35.8077,35.7301,35.7398,63550.0
2024-11-14 14:10:00,36.83,36.88,36.8,36.82,50744.0,35.7398,35.7883,35.7107,35.7301,50744.0
2024-11-14 14:20:00,36.83,36.83,36.77,36.8,49589.0,35.7398,35.7398,35.6816,35.7107,49589.0
2024-11-14 14:30:00,36.8,36.82,36.79,36.81,38367.0,35.7107,35.7301,35.701,35.7204,38367.0
2024-11-14 14:40:00,36.81,36.82,36.76,36.77,44768.0,35.7204,35.7301,35.6719,35.6816,44768.0
2024-11-14 14:50:00,36.77,36.83,36.76,36.8,64236.0,35.6816,35.7398,35.6719,35.7107,64236.0
2024-11-14 15:00:00,36.8,36.81,36.57,36.61,106126.0,35.7107,35.7204,35.4875,35.5263,106126.0
2024-11-14 15:10:00,36.61,36.7,36.57,36.67,85427.0,35.5263,35.6137,35.4875,35.5845,85427.0
2024-11-14 15:20:00,36.68,36.68,36.6,36.66,68220.0,35.5942,35.5942,35.5166,35.5748,68220.0
2024-11-14 15:30:00,36.66,36.66,36.59,36.66,88113.0,35.5748,35.5748,35.5069,35.5748,88113.0
2024-11-14 15:40:00,36.66,36.67,36.57,36.57,127064.0,35.5748,35.5845,35.4875,35.4875,127064.0
2024-11-14 15:50:00,36.57,36.6,36.47,36.49,733868.0,35.4875,35.5166,35.3905,35.4099,733868.0
2024-11-15 09:30:00,36.38,36.83,36.33,36.73,395818.0,35.3031,35.7398,35.2546,35.6428,395818.0
2024-11-15 09:40:00,36.73,36.87,36.7,36.79,125946.0,35.6428,35.7786,35.6137,35.701,125946.0
2024-11-15 09:50:00,36.76,36.84,36.67,36.71,141130.0,35.6719,35.7495,35.5845,35.6234,141130.0
2024-11-15 10:00:00,36.73,36.78,36.62,36.63,129250.0,35.6428,35.6913,35.536,35.5457,129250.0
2024-11-15 10:10:00,36.63,36.65,36.57,36.61,69111.0,35.5457,35.5651,35.4875,35.5263,69111.0
2024-11-15 10:20:00,36.61,36.65,36.51,36.53,70631.0,35.5263,35.5651,35.4293,35.4487,70631.0
2024-11-15 10:30:00,36.53,36.55,36.4,36.41,65831.0,35.4487,35.4681,35.3225,35.3322,65831.0
2024-11-15 10:40:00,36.41,36.52,36.37,36.48,56642.0,35.3322,35.439,35.2934,35.4002,56642.0
2024-11-15 10:50:00,36.49,36.55,36.44,36.51,82925.0,35.4099,35.4681,35.3614,35.4293,82925.0
2024-11-15 11:00:00,36.51,36.61,36.48,36.59,128158.0,35.4293,35.5263,35.4002,35.5069,128158.0
2024-11-15 11:10:00,36.59,36.72,36.57,36.69,156622.0,35.5069,35.6331,35.4875,35.604,156622.0
2024-11-15 11:20:00,36.69,36.91,36.65,36.86,160056.0,35.604,35.8174,35.5651,35.7689,160056.0
2024-11-15 11:30:00,36.87,36.94,36.71,36.75,204379.0,35.7786,35.8465,35.6234,35.6622,204379.0
2024-11-15 11:40:00,36.75,36.85,36.72,36.79,96051.0,35.6622,35.7592,35.6331,35.701,96051.0
2024-11-15 11:50:00,36.78,36.8,36.75,36.78,82496.0,35.6913,35.7107,35.6622,35.6913,82496.0
2024-11-15 12:00:00,36.77,36.85,36.77,36.83,95118.0,35.6816,35.7592,35.6816,35.7398,95118.0
2024-11-15 12:10:00,36.83,36.83,36.74,36.79,97010.0,35.7398,35.7398,35.6525,35.701,97010.0
2024-11-15 12:20:00,36.79,36.79,36.64,36.66,81975.0,35.701,35.701,35.5554,35.5748,81975.0
2024-11-15 12:30:00,36.66,36.69,36.62,36.68,63919.0,35.5748,35.604,35.536,35.5942,63919.0
2024-11-15 12:40:00,36.68,36.69,36.61,36.64,57819.0,35.5942,35.604,35.5263,35.5554,57819.0
2024-11-15 12:50:00,36.64,36.74,36.58,36.73,122513.0,35.5554,35.6525,35.4972,35.6428,122513.0
2024-11-15 13:00:00,36.73,36.8,36.7,36.8,111082.0,35.6428,35.7107,35.6137,35.7107,111082.0
2024-11-15 13:10:00,36.79,36.9,36.73,36.84,191792.0,35.701,35.8077,35.6428,35.7495,191792.0
2024-11-15 13:20:00,36.84,36.91,36.79,36.86,131138.0,35.7495,35.8174,35.701,35.7689,131138.0
2024-11-15 13:30:00,36.86,36.89,36.79,36.86,109229.0,35.7689,35.798,35.701,35.7689,109229.0
2024-11-15 13:40:00,36.87,36.87,36.71,36.72,79793.0,35.7786,35.7786,35.6234,35.6331,79793.0
2024-11-15 13:50:00,36.72,36.73,36.67,36.71,66230.0,35.6331,35.6428,35.5845,35.6234,66230.0
2024-11-15 14:00:00,36.7,36.75,36.66,36.72,59491.0,35.6137,35.6622,35.5748,35.6331,59491.0
2024-11-15 14:10:00,36.72,36.72,36.63,36.64,45929.0,35.6331,35.6331,35.5457,35.5554,45929.0
2024-11-15 14:20:00,36.64,36.66,36.62,36.63,62621.0,35.5554,35.5748,35.536,35.5457,62621.0
2024-11-15 14:30:00,36.64,36.67,36.6,36.66,78759.0,35.5554,35.5845,35.5166,35.5748,78759.0
2024-11-15 14:40:00,36.66,36.78,36.65,36.71,84366.0,35.5748,35.6913,35.5651,35.6234,84366.0
2024-11-15 14:50:00,36.72,36.8,36.71,36.76,107781.0,35.6331,35.7107,35.6234,35.6719,107781.0
2024-11-15 15:00:00,36.76,36.79,36.71,36.73,101946.0,35.6719,35.701,35.6234,35.6428,101946.0
2024-11-15 15:10:00,36.73,36.81,36.72,36.77,86520.0,35.6428,35.7204,35.6331,35.6816,86520.0
2024-11-15 15:20:00,36.77,36.81,36.72,36.73,98021.0,35.6816,35.7204,35.6331,35.6428,98021.0
2024-11-15 15:30:00,36.73,36.75,36.67,36.68,125841.0,35.6428,35.6622,35.5845,35.5942,125841.0
2024-11-15 15:40:00,36.68,36.8,36.67,36.75,253088.0,35.5942,35.7107,35.5845,35.6622,253088.0
2024-11-15 15:50:00,36.75,36.82,36.72,36.72,692543.0,35.6622,35.7301,35.6331,35.6331,692543.0
2024-11-18 09:30:00,36.92,37.24,36.84,37.09,147811.0,35.8271,36.1377,35.7495,35.9921,147811.0
2024-11-18 09:40:00,37.09,37.17,37.0,37.17,176464.0,35.9921,36.0697,35.9048,36.0697,176464.0
2024-11-18 09:50:00,37.17,37.2,37.12,37.18,58019.0,36.0697,36.0989,36.0212,36.0794,58019.0
2024-11-18 10:00:00,37.18,37.25,37.15,37.18,165011.0,36.0794,36.1474,36.0503,36.0794,165011.0
2024-11-18 10:10:00,37.18,37.22,37.1,37.2,140331.0,36.0794,36.1183,36.0018,36.0989,140331.0
2024-11-18 10:20:00,37.2,37.21,37.15,37.16,319074.0,36.0989,36.1086,36.0503,36.06,319074.0
2024-11-18 10:30:00,37.16,37.32,37.15,37.31,243135.0,36.06,36.2153,36.0503,36.2056,243135.0
2024-11-18 10:40:00,37.3,37.33,37.24,37.27,57846.0,36.1959,36.225,36.1377,36.1668,57846.0
2024-11-18 10:50:00,37.27,37.3,37.2,37.3,55484.0,36.1668,36.1959,36.0989,36.1959,55484.0
2024-11-18 11:00:00,37.29,37.47,37.28,37.47,64504.0,36.1862,36.3609,36.1765,36.3609,64504.0
2024-11-18 11:10:00,37.45,37.49,37.4,37.45,68998.0,36.3415,36.3803,36.2929,36.3415,68998.0
2024-11-18 11:20:00,37.45,37.52,37.4,37.41,82139.0,36.3415,36.4094,36.2929,36.3026,82139.0
2024-11-18 11:30:00,37.41,37.46,37.35,37.45,51305.0,36.3026,36.3512,36.2444,36.3415,51305.0
2024-11-18 11:40:00,37.45,37.47,37.39,37.4,35999.0,36.3415,36.3609,36.2832,36.2929,35999.0
2024-11-18 11:50:00,37.41,37.5,37.39,37.5,219106.0,36.3026,36.39,36.2832,36.39,219106.0
2024-11-18 12:00:00,37.5,37.63,37.46,37.49,248406.0,36.39,36.5161,36.3512,36.3803,248406.0
2024-11-18 12:10:00,37.49,37.57,37.44,37.52,139581.0,36.3803,36.4579,36.3317,36.4094,139581.0
2024-11-18 12:20:00,37.52,37.62,37.52,37.61,114813.0,36.4094,36.5064,36.4094,36.4967,114813.0
2024-11-18 12:30:00,37.61,37.61,37.54,37.57,46130.0,36.4967,36.4967,36.4288,36.4579,46130.0
2024-11-18 12:40:00,37.57,37.6,37.54,37.57,62244.0,36.4579,36.487,36.4288,36.4579,62244.0
2024-11-18 12:50:00,37.58,37.67,37.56,37.65,71105.0,36.4676,36.5549,36.4482,36.5355,71105.0
2024-11-18 13:00:00,37.65,37.72,37.61,37.7,180841.0,36.5355,36.6035,36.4967,36.5841,180841.0
2024-11-18 13:10:00,37.7,37.73,37.66,37.66,55676.0,36.5841,36.6132,36.5452,36.5452,55676.0
2024-11-18 13:20:00,37.66,37.67,37.59,37.63,38270.0,36.5452,36.5549,36.4773,36.5161,38270.0
2024-11-18 13:30:00,37.63,37.64,37.54,37.57,68871.0,36.5161,36.5258,36.4288,36.4579,68871.0
2024-11-18 13:40:00,37.57,37.67,37.55,37.62,75930.0,36.4579,36.5549,36.4385,36.5064,75930.0
2024-11-18 13:50:00,37.63,37.71,37.6,37.7,88884.0,36.5161,36.5938,36.487,36.5841,88884.0
2024-11-18 14:00:00,37.7,37.72,37.67,37.68,74395.0,36.5841,36.6035,36.5549,36.5646,74395.0
2024-11-18 14:10:00,37.68,37.72,37.62,37.71,72809.0,36.5646,36.6035,36.5064,36.5938,72809.0
2024-11-18 14:20:00,37.72,37.72,37.56,37.58,84863.0,36.6035,36.6035,36.4482,36.4676,84863.0
2024-11-18 14:30:00,37.58,37.58,37.5,37.58,50389.0,36.4676,36.4676,36.39,36.4676,50389.0
2024-11-18 14:40:00,37.58,37.6,37.55,37.59,46589.0,36.4676,36.487,36.4385,36.4773,46589.0
2024-11-18 14:50:00,37.59,37.59,37.54,37.55,49729.0,36.4773,36.4773,36.4288,36.4385,49729.0
2024-11-18 15:00:00,37.55,37.61,37.52,37.57,80132.0,36.4385,36.4967,36.4094,36.4579,80132.0
2024-11-18 15:10:00,37.57,37.61,37.54,37.55,63237.0,36.4579,36.4967,36.4288,36.4385,63237.0
2024-11-18 15:20:00,37.55,37.56,37.51,37.52,71298.0,36.4385,36.4482,36.3997,36.4094,71298.0
2024-11-18 15:30:00,37.52,37.52,37.36,37.4,111057.0,36.4094,36.4094,36.2541,36.2929,111057.0
2024-11-18 15:40:00,37.39,37.44,37.37,37.43,122267.0,36.2832,36.3317,36.2638,36.322,122267.0
2024-11-18 15:50:00,37.43,37.48,37.37,37.43,761723.0,36.322,36.3706,36.2638,36.322,761723.0
2024-11-19 09:30:00,37.07,37.24,36.76,36.76,109312.0,35.9727,36.1377,35.6719,35.6719,109312.0
2024-11-19 09:40:00,36.76,36.95,36.75,36.84,58099.0,35.6719,35.8563,35.6622,35.7495,58099.0
2024-11-19 09:50:00,36.83,36.85,36.72,36.79,76623.0,35.7398,35.7592,35.6331,35.701,76623.0
2024-11-19 10:00:00,36.77,36.88,36.7,36.85,118499.0,35.6816,35.7883,35.6137,35.7592,118499.0
2024-11-19 10:10:00,36.84,36.9,36.75,36.84,105808.0,35.7495,35.8077,35.6622,35.7495,105808.0
2024-11-19 10:20:00,36.83,36.84,36.71,36.84,49762.0,35.7398,35.7495,35.6234,35.7495,49762.0
2024-11-19 10:30:00,36.84,36.93,36.8,36.91,54854.0,35.7495,35.8368,35.7107,35.8174,54854.0
2024-11-19 10:40:00,36.9,36.92,36.85,36.91,46037.0,35.8077,35.8271,35.7592,35.8174,46037.0
2024-11-19 10:50:00,36.91,36.93,36.87,36.92,47010.0,35.8174,35.8368,35.7786,35.8271,47010.0
2024-11-19 11:00:00,36.91,36.91,36.84,36.85,36483.0,35.8174,35.8174,35.7495,35.7592,36483.0
2024-11-19 11:10:00,36.84,36.89,36.8,36.88,53496.0,35.7495,35.798,35.7107,35.7883,53496.0
2024-11-19 11:20:00,36.89,37.0,36.87,36.98,40975.0,35.798,35.9048,35.7786,35.8854,40975.0
2024-11-19 11:30:00,36.98,37.02,36.95,37.02,72719.0,35.8854,35.9242,35.8563,35.9242,72719.0
2024-11-19 11:40:00,37.02,37.14,37.01,37.04,58930.0,35.9242,36.0406,35.9145,35.9436,58930.0
2024-11-19 11:50:00,37.04,37.1,37.0,37.07,73463.0,35.9436,36.0018,35.9048,35.9727,73463.0
2024-11-19 12:00:00,37.07,37.09,37.02,37.08,29069.0,35.9727,35.9921,35.9242,35.9824,29069.0
2024-11-19 12:10:00,37.09,37.12,37.06,37.11,32924.0,35.9921,36.0212,35.963,36.0115,32924.0
2024-11-19 12:20:00,37.11,37.13,37.06,37.11,31160.0,36.0115,36.0309,35.963,36.0115,31160.0
2024-11-19 12:30:00,37.1,37.16,37.08,37.15,42965.0,36.0018,36.06,35.9824,36.0503,42965.0
2024-11-19 12:40:00,37.15,37.18,37.1,37.12,55677.0,36.0503,36.0794,36.0018,36.0212,55677.0
2024-11-19 12:50:00,37.11,37.12,37.01,37.04,50557.0,36.0115,36.0212,35.9145,35.9436,50557.0
2024-11-19 13:00:00,37.02,37.04,37.0,37.04,35404.0,35.9242,35.9436,35.9048,35.9436,35404.0
2024-11-19 13:10:00,37.03,37.07,37.01,37.05,40037.0,35.9339,35.9727,35.9145,35.9533,40037.0
2024-11-19 13:20:00,37.05,37.05,37.02,37.03,20500.0,35.9533,35.9533,35.9242,35.9339,20500.0
2024-11-19 13:30:00,37.04,37.13,37.02,37.13,73273.0,35.9436,36.0309,35.9242,36.0309,73273.0
2024-11-19 13:40:00,37.14,37.2,37.11,37.16,38325.0,36.0406,36.0989,36.0115,36.06,38325.0
2024-11-19 13:50:00,37.16,37.19,37.15,37.16,22227.0,36.06,36.0891,36.0503,36.06,22227.0
2024-11-19 14:00:00,37.16,37.17,37.13,37.14,33211.0,36.06,36.0697,36.0309,36.0406,33211.0
2024-11-19 14:10:00,37.15,37.18,37.06,37.08,43903.0,36.0503,36.0794,35.963,35.9824,43903.0
2024-11-19 14:20:00,37.08,37.09,37.0,37.01,64833.0,35.9824,35.9921,35.9048,35.9145,64833.0
2024-11-19 14:30:00,37.0,37.01,36.85,36.88,76634.0,35.9048,35.9145,35.7592,35.7883,76634.0
2024-11-19 14:40:00,36.87,36.88,36.81,36.84,69918.0,35.7786,35.7883,35.7204,35.7495,69918.0
2024-11-19 14:50:00,36.84,36.89,36.82,36.84,75864.0,35.7495,35.798,35.7301,35.7495,75864.0
2024-11-19 15:00:00,36.84,36.85,36.8,36.84,60953.0,35.7495,35.7592,35.7107,35.7495,60953.0
2024-11-19 15:10:00,36.84,36.86,36.77,36.86,97271.0,35.7495,35.7689,35.6816,35.7689,97271.0
2024-11-19 15:20:00,36.86,36.93,36.85,36.9,203148.0,35.7689,35.8368,35.7592,35.8077,203148.0
2024-11-19 15:30:00,36.9,36.91,36.86,36.9,130610.0,35.8077,35.8174,35.7689,35.8077,130610.0
2024-11-19 15:40:00,36.9,36.96,36.84,36.96,155755.0,35.8077,35.866,35.7495,35.866,155755.0
2024-11-19 15:50:00,36.96,36.96,36.86,36.87,485340.0,35.866,35.866,35.7689,35.7786,485340.0
2024-11-20 09:30:00,36.87,36.98,36.58,36.6,126901.0,35.7786,35.8854,35.4972,35.5166,126901.0
2024-11-20 09:40:00,36.6,36.85,36.6,36.83,36408.0,35.5166,35.7592,35.5166,35.7398,36408.0
2024-11-20 09:50:00,36.83,36.92,36.79,36.82,44359.0,35.7398,35.8271,35.701,35.7301,44359.0
2024-11-20 10:00:00,36.83,36.9,36.72,36.74,165835.0,35.7398,35.8077,35.6331,35.6525,165835.0
2024-11-20 10:10:00,36.74,36.78,36.69,36.75,57955.0,35.6525,35.6913,35.604,35.6622,57955.0
2024-11-20 10:20:00,36.75,36.84,36.71,36.84,39054.0,35.6622,35.7495,35.6234,35.7495,39054.0
2024-11-20 10:30:00,36.83,36.94,36.79,36.94,52398.0,35.7398,35.8465,35.701,35.8465,52398.0
2024-11-20 10:40:00,36.93,36.93,36.85,36.9,31645.0,35.8368,35.8368,35.7592,35.8077,31645.0
2024-11-20 10:50:00,36.9,36.92,36.8,36.9,71475.0,35.8077,35.8271,35.7107,35.8077,71475.0
2024-11-20 11:00:00,36.91,36.93,36.81,36.83,54630.0,35.8174,35.8368,35.7204,35.7398,54630.0
2024-11-20 11:10:00,36.83,36.83,36.75,36.77,41762.0,35.7398,35.7398,35.6622,35.6816,41762.0
2024-11-20 11:20:00,36.78,36.79,36.63,36.64,52667.0,35.6913,35.701,35.5457,35.5554,52667.0
2024-11-20 11:30:00,36.64,36.65,36.59,36.64,54808.0,35.5554,35.5651,35.5069,35.5554,54808.0
2024-11-20 11:40:00,36.63,36.72,36.62,36.7,41542.0,35.5457,35.6331,35.536,35.6137,41542.0
2024-11-20 11:50:00,36.7,36.76,36.69,36.75,26544.0,35.6137,35.6719,35.604,35.6622,26544.0
2024-11-20 12:00:00,36.75,36.77,36.67,36.68,30548.0,35.6622,35.6816,35.5845,35.5942,30548.0
2024-11-20 12:10:00,36.68,36.7,36.61,36.63,148058.0,35.5942,35.6137,35.5263,35.5457,148058.0
2024-11-20 12:20:00,36.62,36.62,36.55,36.62,34151.0,35.536,35.536,35.4681,35.536,34151.0
2024-11-20 12:30:00,36.62,36.73,36.6,36.73,34783.0,35.536,35.6428,35.5166,35.6428,34783.0
2024-11-20 12:40:00,36.73,36.75,36.7,36.74,41052.0,35.6428,35.6622,35.6137,35.6525,41052.0
2024-11-20 12:50:00,36.73,36.74,36.64,36.66,27948.0,35.6428,35.6525,35.5554,35.5748,27948.0
2024-11-20 13:00:00,36.66,36.7,36.65,36.68,34798.0,35.5748,35.6137,35.5651,35.5942,34798.0
2024-11-20 13:10:00,36.68,36.72,36.67,36.68,26883.0,35.5942,35.6331,35.5845,35.5942,26883.0
2024-11-20 13:20:00,36.68,36.71,36.64,36.69,47215.0,35.5942,35.6234,35.5554,35.604,47215.0
2024-11-20 13:30:00,36.69,36.71,36.67,36.68,34565.0,35.604,35.6234,35.5845,35.5942,34565.0
2024-11-20 13:40:00,36.67,36.69,36.62,36.65,37008.0,35.5845,35.604,35.536,35.5651,37008.0
2024-11-20 13:50:00,36.65,36.69,36.64,36.66,32790.0,35.5651,35.604,35.5554,35.5748,32790.0
2024-11-20 14:00:00,36.67,36.68,36.5,36.5,286993.0,35.5845,35.5942,35.4196,35.4196,286993.0
2024-11-20 14:10:00,36.51,36.51,36.43,36.45,47936.0,35.4293,35.4293,35.3516,35.3711,47936.0
2024-11-20 14:20:00,36.45,36.57,36.42,36.55,49929.0,35.3711,35.4875,35.3419,35.4681,49929.0
2024-11-20 14:30:00,36.55,36.64,36.55,36.59,57833.0,35.4681,35.5554,35.4681,35.5069,57833.0
2024-11-20 14:40:00,36.59,36.66,36.58,36.64,31608.0,35.5069,35.5748,35.4972,35.5554,31608.0
2024-11-20 14:50:00,36.64,36.64,36.57,36.57,38698.0,35.5554,35.5554,35.4875,35.4875,38698.0
2024-11-20 15:00:00,36.57,36.58,36.55,36.57,35852.0,35.4875,35.4972,35.4681,35.4875,35852.0
2024-11-20 15:10:00,36.57,36.6,36.55,36.57,51052.0,35.4875,35.5166,35.4681,35.4875,51052.0
2024-11-20 15:20:00,36.57,36.6,36.54,36.6,46974.0,35.4875,35.5166,35.4584,35.5166,46974.0
2024-11-20 15:30:00,36.61,36.79,36.59,36.77,96420.0,35.5263,35.701,35.5069,35.6816,96420.0
2024-11-20 15:40:00,36.77,36.8,36.73,36.75,89636.0,35.6816,35.7107,35.6428,35.6622,89636.0
2024-11-20 15:50:00,36.75,36.78,36.68,36.7,467550.0,35.6622,35.6913,35.5942,35.6137,467550.0
2024-11-21 09:30:00,36.77,36.93,36.73,36.93,117678.0,35.6816,35.8368,35.6428,35.8368,117678.0
2024-11-21 09:40:00,36.93,37.06,36.77,37.05,69965.0,35.8368,35.963,35.6816,35.9533,69965.0
2024-11-21 09:50:00,37.05,37.1,36.95,37.08,67712.0,35.9533,36.0018,35.8563,35.9824,67712.0
2024-11-21 10:00:00,37.07,37.13,36.99,37.04,72774.0,35.9727,36.0309,35.8951,35.9436,72774.0
2024-11-21 10:10:00,37.03,37.19,37.03,37.09,53369.0,35.9339,36.0891,35.9339,35.9921,53369.0
2024-11-21 10:20:00,37.09,37.14,36.98,37.01,43013.0,35.9921,36.0406,35.8854,35.9145,43013.0
2024-11-21 10:30:00,37.0,37.08,36.95,37.04,40916.0,35.9048,35.9824,35.8563,35.9436,40916.0
2024-11-21 10:40:00,37.04,37.24,37.02,37.23,45251.0,35.9436,36.1377,35.9242,36.128,45251.0
2024-11-21 10:50:00,37.23,37.36,37.19,37.34,37471.0,36.128,36.2541,36.0891,36.2347,37471.0
2024-11-21 11:00:00,37.33,37.4,37.33,37.38,36771.0,36.225,36.2929,36.225,36.2735,36771.0
2024-11-21 11:10:00,37.38,37.61,37.37,37.6,190045.0,36.2735,36.4967,36.2638,36.487,190045.0
2024-11-21 11:20:00,37.6,37.68,37.57,37.67,67439.0,36.487,36.5646,36.4579,36.5549,67439.0
2024-11-21 11:30:00,37.66,37.67,37.59,37.59,75966.0,36.5452,36.5549,36.4773,36.4773,75966.0
2024-11-21 11:40:00,37.59,37.63,37.59,37.62,40190.0,36.4773,36.5161,36.4773,36.5064,40190.0
2024-11-21 11:50:00,37.63,37.68,37.61,37.67,159782.0,36.5161,36.5646,36.4967,36.5549,159782.0
2024-11-21 12:00:00,37.66,37.67,37.6,37.63,45544.0,36.5452,36.5549,36.487,36.5161,45544.0
2024-11-21 12:10:00,37.63,37.65,37.53,37.57,33175.0,36.5161,36.5355,36.4191,36.4579,33175.0
2024-11-21 12:20:00,37.57,37.8,37.55,37.73,338687.0,36.4579,36.6811,36.4385,36.6132,338687.0
2024-11-21 12:30:00,37.73,37.74,37.63,37.7,109343.0,36.6132,36.6229,36.5161,36.5841,109343.0
2024-11-21 12:40:00,37.7,37.87,37.69,37.82,197188.0,36.5841,36.749,36.5743,36.7005,197188.0
2024-11-21 12:50:00,37.81,37.88,37.77,37.8,58613.0,36.6908,36.7587,36.652,36.6811,58613.0
2024-11-21 13:00:00,37.8,37.81,37.73,37.8,74126.0,36.6811,36.6908,36.6132,36.6811,74126.0
2024-11-21 13:10:00,37.8,37.8,37.72,37.73,38762.0,36.6811,36.6811,36.6035,36.6132,38762.0
2024-11-21 13:20:00,37.73,37.76,37.7,37.73,41796.0,36.6132,36.6423,36.5841,36.6132,41796.0
2024-11-21 13:30:00,37.73,37.74,37.64,37.66,37783.0,36.6132,36.6229,36.5258,36.5452,37783.0
2024-11-21 13:40:00,37.65,37.67,37.63,37.66,25100.0,36.5355,36.5549,36.5161,36.5452,25100.0
2024-11-21 13:50:00,37.66,37.67,37.61,37.64,49114.0,36.5452,36.5549,36.4967,36.5258,49114.0
2024-11-21 14:00:00,37.64,37.74,37.64,37.73,44884.0,36.5258,36.6229,36.5258,36.6132,44884.0
2024-11-21 14:10:00,37.73,37.74,37.68,37.68,55060.0,36.6132,36.6229,36.5646,36.5646,55060.0
2024-11-21 14:20:00,37.69,37.77,37.68,37.75,38620.0,36.5743,36.652,36.5646,36.6326,38620.0
2024-11-21 14:30:00,37.75,37.85,37.7,37.84,54918.0,36.6326,36.7296,36.5841,36.7199,54918.0
2024-11-21 14:40:00,37.84,37.85,37.79,37.8,50882.0,36.7199,36.7296,36.6714,36.6811,50882.0
2024-11-21 14:50:00,37.79,37.8,37.75,37.79,77786.0,36.6714,36.6811,36.6326,36.6714,77786.0
2024-11-21 15:00:00,37.78,37.85,37.77,37.84,71547.0,36.6617,36.7296,36.652,36.7199,71547.0
2024-11-21 15:10:00,37.83,37.86,37.8,37.86,60619.0,36.7102,36.7393,36.6811,36.7393,60619.0
2024-11-21 15:20:00,37.86,37.9,37.83,37.9,79743.0,36.7393,36.7781,36.7102,36.7781,79743.0
2024-11-21 15:30:00,37.9,37.9,37.81,37.83,82526.0,36.7781,36.7781,36.6908,36.7102,82526.0
2024-11-21 15:40:00,37.83,37.93,37.83,37.91,131864.0,36.7102,36.8072,36.7102,36.7878,131864.0
2024-11-21 15:50:00,37.91,37.96,37.86,37.92,874527.0,36.7878,36.8364,36.7393,36.7975,874527.0
2024-11-22 09:30:00,37.96,38.33,37.88,38.32,212358.0,36.8364,37.1954,36.7587,37.1857,212358.0
2024-11-22 09:40:00,38.32,38.37,38.18,38.25,108598.0,37.1857,37.2342,37.0498,37.1178,108598.0
2024-11-22 09:50:00,38.24,38.33,38.15,38.31,106267.0,37.1081,37.1954,37.0207,37.176,106267.0
2024-11-22 10:00:00,38.31,38.34,38.19,38.2,139908.0,37.176,37.2051,37.0595,37.0693,139908.0
2024-11-22 10:10:00,38.19,38.3,38.15,38.29,151513.0,37.0595,37.1663,37.0207,37.1566,151513.0
2024-11-22 10:20:00,38.29,38.48,38.27,38.34,260870.0,37.1566,37.341,37.1372,37.2051,260870.0
2024-11-22 10:30:00,38.34,38.5,38.33,38.48,94051.0,37.2051,37.3604,37.1954,37.341,94051.0
2024-11-22 10:40:00,38.49,38.5,38.4,38.4,71710.0,37.3507,37.3604,37.2633,37.2633,71710.0
2024-11-22 10:50:00,38.41,38.46,38.36,38.45,142595.0,37.273,37.3216,37.2245,37.3119,142595.0
2024-11-22 11:00:00,38.46,38.5,38.42,38.43,58408.0,37.3216,37.3604,37.2827,37.2924,58408.0
2024-11-22 11:10:00,38.44,38.44,38.32,38.35,178251.0,37.3021,37.3021,37.1857,37.2148,178251.0
2024-11-22 11:20:00,38.34,38.39,38.32,38.37,69071.0,37.2051,37.2536,37.1857,37.2342,69071.0
2024-11-22 11:30:00,38.37,38.46,38.36,38.41,123436.0,37.2342,37.3216,37.2245,37.273,123436.0
2024-11-22 11:40:00,38.41,38.5,38.36,38.5,77504.0,37.273,37.3604,37.2245,37.3604,77504.0
2024-11-22 11:50:00,38.5,38.55,38.45,38.5,77533.0,37.3604,37.4089,37.3119,37.3604,77533.0
2024-11-22 12:00:00,38.5,38.55,38.49,38.52,42549.0,37.3604,37.4089,37.3507,37.3798,42549.0
2024-11-22 12:10:00,38.52,38.65,38.45,38.45,388648.0,37.3798,37.5059,37.3119,37.3119,388648.0
2024-11-22 12:20:00,38.45,38.53,38.44,38.52,65628.0,37.3119,37.3895,37.3021,37.3798,65628.0
2024-11-22 12:30:00,38.52,38.52,38.43,38.45,37991.0,37.3798,37.3798,37.2924,37.3119,37991.0
2024-11-22 12:40:00,38.45,38.48,38.43,38.48,35290.0,37.3119,37.341,37.2924,37.341,35290.0
2024-11-22 12:50:00,38.48,38.52,38.43,38.51,60471.0,37.341,37.3798,37.2924,37.3701,60471.0
2024-11-22 13:00:00,38.51,38.52,38.43,38.52,83459.0,37.3701,37.3798,37.2924,37.3798,83459.0
2024-11-22 13:10:00,38.52,38.63,38.51,38.59,98637.0,37.3798,37.4865,37.3701,37.4477,98637.0
2024-11-22 13:20:00,38.59,38.6,38.52,38.54,103022.0,37.4477,37.4574,37.3798,37.3992,103022.0
2024-11-22 13:30:00,38.54,38.54,38.4,38.41,90205.0,37.3992,37.3992,37.2633,37.273,90205.0
2024-11-22 13:40:00,38.41,38.44,38.38,38.43,40362.0,37.273,37.3021,37.2439,37.2924,40362.0
2024-11-22 13:50:00,38.43,38.44,38.36,38.37,43752.0,37.2924,37.3021,37.2245,37.2342,43752.0
2024-11-22 14:00:00,38.36,38.39,38.34,38.36,45658.0,37.2245,37.2536,37.2051,37.2245,45658.0
2024-11-22 14:10:00,38.37,38.37,38.26,38.27,42671.0,37.2342,37.2342,37.1275,37.1372,42671.0
2024-11-22 14:20:00,38.27,38.3,38.26,38.27,37338.0,37.1372,37.1663,37.1275,37.1372,37338.0
2024-11-22 14:30:00,38.27,38.33,38.27,38.29,53663.0,37.1372,37.1954,37.1372,37.1566,53663.0
2024-11-22 14:40:00,38.29,38.29,38.22,38.24,55379.0,37.1566,37.1566,37.0887,37.1081,55379.0
2024-11-22 14:50:00,38.23,38.24,38.21,38.23,48901.0,37.0984,37.1081,37.079,37.0984,48901.0
2024-11-22 15:00:00,38.23,38.23,38.14,38.16,46375.0,37.0984,37.0984,37.011,37.0304,46375.0
2024-11-22 15:10:00,38.16,38.17,38.13,38.16,63200.0,37.0304,37.0401,37.0013,37.0304,63200.0
2024-11-22 15:20:00,38.15,38.18,38.12,38.16,87438.0,37.0207,37.0498,36.9916,37.0304,87438.0
2024-11-22 15:30:00,38.16,38.2,38.13,38.16,101553.0,37.0304,37.0693,37.0013,37.0304,101553.0
2024-11-22 15:40:00,38.16,38.2,38.15,38.2,105128.0,37.0304,37.0693,37.0207,37.0693,105128.0
2024-11-22 15:50:00,38.19,38.26,38.12,38.12,722685.0,37.0595,37.1275,36.9916,36.9916,722685.0
2024-11-25 09:30:00,38.49,39.2,38.22,39.16,571683.0,37.3507,38.0397,37.0887,38.0008,571683.0
2024-11-25 09:40:00,39.15,39.18,38.98,39.0,144325.0,37.9911,38.0202,37.8262,37.8456,144325.0
2024-11-25 09:50:00,39.0,39.23,38.98,39.01,167765.0,37.8456,38.0688,37.8262,37.8553,167765.0
2024-11-25 10:00:00,39.0,39.16,38.94,39.09,114085.0,37.8456,38.0008,37.7873,37.9329,114085.0
2024-11-25 10:10:00,39.1,39.1,38.87,38.88,144012.0,37.9426,37.9426,37.7194,37.7291,144012.0
2024-11-25 10:20:00,38.88,39.25,38.88,39.22,172387.0,37.7291,38.0882,37.7291,38.0591,172387.0
2024-11-25 10:30:00,39.21,39.29,39.14,39.27,205905.0,38.0494,38.127,37.9814,38.1076,205905.0
2024-11-25 10:40:00,39.27,39.44,39.26,39.4,229800.0,38.1076,38.2725,38.0979,38.2337,229800.0
2024-11-25 10:50:00,39.4,39.6,39.39,39.59,219275.0,38.2337,38.4278,38.224,38.4181,219275.0
2024-11-25 11:00:00,39.59,39.64,39.49,39.59,160687.0,38.4181,38.4666,38.3211,38.4181,160687.0
2024-11-25 11:10:00,39.59,39.65,39.51,39.53,122882.0,38.4181,38.4763,38.3405,38.3599,122882.0
2024-11-25 11:20:00,39.52,39.53,39.4,39.41,52426.0,38.3502,38.3599,38.2337,38.2434,52426.0
2024-11-25 11:30:00,39.41,39.41,39.16,39.16,109606.0,38.2434,38.2434,38.0008,38.0008,109606.0
2024-11-25 11:40:00,39.16,39.2,39.06,39.12,81050.0,38.0008,38.0397,37.9038,37.962,81050.0
2024-11-25 11:50:00,39.12,39.17,39.11,39.13,55891.0,37.962,38.0105,37.9523,37.9717,55891.0
2024-11-25 12:00:00,39.14,39.3,39.12,39.27,71461.0,37.9814,38.1367,37.962,38.1076,71461.0
2024-11-25 12:10:00,39.27,39.3,39.19,39.27,119848.0,38.1076,38.1367,38.0299,38.1076,119848.0
2024-11-25 12:20:00,39.27,39.27,39.17,39.19,154860.0,38.1076,38.1076,38.0105,38.0299,154860.0
2024-11-25 12:30:00,39.2,39.26,39.2,39.22,47330.0,38.0397,38.0979,38.0397,38.0591,47330.0
2024-11-25 12:40:00,39.22,39.28,39.17,39.19,67969.0,38.0591,38.1173,38.0105,38.0299,67969.0
2024-11-25 12:50:00,39.18,39.28,39.18,39.25,66263.0,38.0202,38.1173,38.0202,38.0882,66263.0
2024-11-25 13:00:00,39.25,39.34,39.25,39.29,98508.0,38.0882,38.1755,38.0882,38.127,98508.0
2024-11-25 13:10:00,39.29,39.32,39.28,39.32,48961.0,38.127,38.1561,38.1173,38.1561,48961.0
2024-11-25 13:20:00,39.32,39.36,39.28,39.32,92949.0,38.1561,38.1949,38.1173,38.1561,92949.0
2024-11-25 13:30:00,39.32,39.37,39.3,39.31,156378.0,38.1561,38.2046,38.1367,38.1464,156378.0
2024-11-25 13:40:00,39.32,39.42,39.26,39.4,102650.0,38.1561,38.2531,38.0979,38.2337,102650.0
2024-11-25 13:50:00,39.4,39.64,39.39,39.63,121069.0,38.2337,38.4666,38.224,38.4569,121069.0
2024-11-25 14:00:00,39.62,39.76,39.5,39.76,421738.0,38.4472,38.5831,38.3308,38.5831,421738.0
2024-11-25 14:10:00,39.76,39.8,39.69,39.71,112158.0,38.5831,38.6219,38.5151,38.5346,112158.0
2024-11-25 14:20:00,39.7,39.71,39.53,39.6,123396.0,38.5249,38.5346,38.3599,38.4278,123396.0
2024-11-25 14:30:00,39.59,39.7,39.55,39.65,168809.0,38.4181,38.5249,38.3793,38.4763,168809.0
2024-11-25 14:40:00,39.65,39.69,39.61,39.62,74776.0,38.4763,38.5151,38.4375,38.4472,74776.0
2024-11-25 14:50:00,39.61,39.64,39.55,39.64,112257.0,38.4375,38.4666,38.3793,38.4666,112257.0
2024-11-25 15:00:00,39.64,39.64,39.57,39.62,92010.0,38.4666,38.4666,38.3987,38.4472,92010.0
2024-11-25 15:10:00,39.62,39.66,39.58,39.62,202327.0,38.4472,38.486,38.4084,38.4472,202327.0
2024-11-25 15:20:00,39.62,39.7,39.6,39.63,281147.0,38.4472,38.5249,38.4278,38.4569,281147.0
2024-11-25 15:30:00,39.63,39.7,39.49,39.49,311328.0,38.4569,38.5249,38.3211,38.3211,311328.0
2024-11-25 15:40:00,39.49,39.57,39.41,39.42,230191.0,38.3211,38.3987,38.2434,38.2531,230191.0
2024-11-25 15:50:00,39.42,39.48,39.29,39.3,1343107.0,38.2531,38.3114,38.127,38.1367,1343107.0
2024-11-26 09:30:00,39.25,39.62,39.14,39.33,288155.0,38.0882,38.4472,37.9814,38.1658,288155.0
2024-11-26 09:40:00,39.34,39.41,39.2,39.36,123961.0,38.1755,38.2434,38.0397,38.1949,123961.0
2024-11-26 09:50:00,39.36,39.36,39.16,39.31,309711.0,38.1949,38.1949,38.0008,38.1464,309711.0
2024-11-26 10:00:00,39.31,39.35,39.11,39.18,291708.0,38.1464,38.1852,37.9523,38.0202,291708.0
2024-11-26 10:10:00,39.18,39.26,39.08,39.16,322248.0,38.0202,38.0979,37.9232,38.0008,322248.0
2024-11-26 10:20:00,39.17,39.2,39.05,39.06,139707.0,38.0105,38.0397,37.8941,37.9038,139707.0
2024-11-26 10:30:00,39.06,39.21,39.0,39.2,182236.0,37.9038,38.0494,37.8456,38.0397,182236.0
2024-11-26 10:40:00,39.21,39.21,39.11,39.2,70874.0,38.0494,38.0494,37.9523,38.0397,70874.0
2024-11-26 10:50:00,39.2,39.31,39.16,39.26,188171.0,38.0397,38.1464,38.0008,38.0979,188171.0
2024-11-26 11:00:00,39.26,39.3,39.18,39.21,87622.0,38.0979,38.1367,38.0202,38.0494,87622.0
2024-11-26 11:10:00,39.21,39.26,39.1,39.16,152086.0,38.0494,38.0979,37.9426,38.0008,152086.0
2024-11-26 11:20:00,39.16,39.17,39.08,39.09,83389.0,38.0008,38.0105,37.9232,37.9329,83389.0
2024-11-26 11:30:00,39.09,39.15,39.06,39.14,93648.0,37.9329,37.9911,37.9038,37.9814,93648.0
2024-11-26 11:40:00,39.14,39.2,39.07,39.1,238992.0,37.9814,38.0397,37.9135,37.9426,238992.0
2024-11-26 11:50:00,39.1,39.21,39.09,39.21,124075.0,37.9426,38.0494,37.9329,38.0494,124075.0
2024-11-26 12:00:00,39.2,39.22,39.09,39.13,160137.0,38.0397,38.0591,37.9329,37.9717,160137.0
2024-11-26 12:10:00,39.13,39.21,39.13,39.15,118513.0,37.9717,38.0494,37.9717,37.9911,118513.0
2024-11-26 12:20:00,39.15,39.21,39.13,39.15,66599.0,37.9911,38.0494,37.9717,37.9911,66599.0
2024-11-26 12:30:00,39.15,39.2,39.14,39.18,82264.0,37.9911,38.0397,37.9814,38.0202,82264.0
2024-11-26 12:40:00,39.18,39.2,39.15,39.17,57438.0,38.0202,38.0397,37.9911,38.0105,57438.0
2024-11-26 12:50:00,39.16,39.18,39.11,39.15,62167.0,38.0008,38.0202,37.9523,37.9911,62167.0
2024-11-26 13:00:00,39.15,39.15,39.09,39.1,65147.0,37.9911,37.9911,37.9329,37.9426,65147.0
2024-11-26 13:10:00,39.09,39.11,39.0,39.05,110765.0,37.9329,37.9523,37.8456,37.8941,110765.0
2024-11-26 13:20:00,39.05,39.14,39.03,39.14,108623.0,37.8941,37.9814,37.8747,37.9814,108623.0
2024-11-26 13:30:00,39.14,39.17,39.03,39.07,206100.0,37.9814,38.0105,37.8747,37.9135,206100.0
2024-11-26 13:40:00,39.08,39.19,39.07,39.14,144724.0,37.9232,38.0299,37.9135,37.9814,144724.0
2024-11-26 13:50:00,39.15,39.21,39.14,39.17,104804.0,37.9911,38.0494,37.9814,38.0105,104804.0
2024-11-26 14:00:00,39.17,39.25,39.15,39.25,159599.0,38.0105,38.0882,37.9911,38.0882,159599.0
2024-11-26 14:10:00,39.25,39.28,39.19,39.21,143314.0,38.0882,38.1173,38.0299,38.0494,143314.0
2024-11-26 14:20:00,39.21,39.25,39.18,39.25,234962.0,38.0494,38.0882,38.0202,38.0882,234962.0
2024-11-26 14:30:00,39.25,39.26,39.18,39.2,148659.0,38.0882,38.0979,38.0202,38.0397,148659.0
2024-11-26 14:40:00,39.2,39.21,39.16,39.21,81671.0,38.0397,38.0494,38.0008,38.0494,81671.0
2024-11-26 14:50:00,39.21,39.22,39.17,39.22,173565.0,38.0494,38.0591,38.0105,38.0591,173565.0
2024-11-26 15:00:00,39.21,39.28,39.18,39.26,208102.0,38.0494,38.1173,38.0202,38.0979,208102.0
2024-11-26 15:10:00,39.27,39.28,39.22,39.23,185276.0,38.1076,38.1173,38.0591,38.0688,185276.0
2024-11-26 15:20:00,39.22,39.26,39.15,39.16,272269.0,38.0591,38.0979,37.9911,38.0008,272269.0
2024-11-26 15:30:00,39.15,39.16,38.94,38.96,301388.0,37.9911,38.0008,37.7873,37.8068,301388.0
2024-11-26 15:40:00,38.96,39.07,38.94,39.05,399161.0,37.8068,37.9135,37.7873,37.8941,399161.0
2024-11-26 15:50:00,39.05,39.11,38.97,39.09,1404602.0,37.8941,37.9523,37.8165,37.9329,1404602.0
2024-11-27 09:30:00,36.56,37.5,35.42,35.51,1333163.0,35.4778,36.39,34.3715,34.4589,1333163.0
2024-11-27 09:40:00,35.55,35.61,35.18,35.33,964471.0,34.4977,34.5559,34.1386,34.2842,964471.0
2024-11-27 09:50:00,35.34,35.5,35.1,35.3,548575.0,34.2939,34.4492,34.061,34.2551,548575.0
2024-11-27 10:00:00,35.28,35.3,35.01,35.11,666467.0,34.2357,34.2551,33.9737,34.0707,666467.0
2024-11-27 10:10:00,35.12,35.13,34.52,34.56,756724.0,34.0804,34.0901,33.4982,33.537,756724.0
2024-11-27 10:20:00,34.57,34.62,34.3,34.33,666191.0,33.5467,33.5952,33.2847,33.3138,666191.0
2024-11-27 10:30:00,34.33,34.34,34.01,34.02,610952.0,33.3138,33.3235,33.0033,33.013,610952.0
2024-11-27 10:40:00,34.02,34.05,33.7,33.7,856593.0,33.013,33.0421,32.7025,32.7025,856593.0
2024-11-27 10:50:00,33.7,34.07,33.53,34.07,1550483.0,32.7025,33.0615,32.5375,33.0615,1550483.0
2024-11-27 11:00:00,34.07,34.14,33.85,33.98,902934.0,33.0615,33.1294,32.848,32.9742,902934.0
2024-11-27 11:10:00,33.98,34.24,33.86,34.04,791196.0,32.9742,33.2265,32.8577,33.0324,791196.0
2024-11-27 11:20:00,34.04,34.12,33.94,33.95,597911.0,33.0324,33.11,32.9354,32.9451,597911.0
2024-11-27 11:30:00,33.95,34.21,33.95,34.13,495293.0,32.9451,33.1974,32.9451,33.1197,495293.0
2024-11-27 11:40:00,34.13,34.13,33.86,33.91,390643.0,33.1197,33.1197,32.8577,32.9062,390643.0
2024-11-27 11:50:00,33.91,34.09,33.91,34.01,392578.0,32.9062,33.0809,32.9062,33.0033,392578.0
2024-11-27 12:00:00,34.01,34.01,33.75,33.82,445092.0,33.0033,33.0033,32.751,32.8189,445092.0
2024-11-27 12:10:00,33.83,34.15,33.82,34.15,342295.0,32.8286,33.1391,32.8189,33.1391,342295.0
2024-11-27 12:20:00,34.15,34.15,33.99,34.09,323244.0,33.1391,33.1391,32.9839,33.0809,323244.0
2024-11-27 12:30:00,34.09,34.34,34.07,34.24,750544.0,33.0809,33.3235,33.0615,33.2265,750544.0
2024-11-27 12:40:00,34.25,34.27,34.09,34.22,308462.0,33.2362,33.2556,33.0809,33.2071,308462.0
2024-11-27 12:50:00,34.22,34.24,34.16,34.24,205235.0,33.2071,33.2265,33.1488,33.2265,205235.0
2024-11-27 13:00:00,34.23,34.29,34.16,34.2,481926.0,33.2168,33.275,33.1488,33.1877,481926.0
2024-11-27 13:10:00,34.2,34.28,34.15,34.22,309621.0,33.1877,33.2653,33.1391,33.2071,309621.0
2024-11-27 13:20:00,34.22,34.22,34.11,34.18,244155.0,33.2071,33.2071,33.1003,33.1682,244155.0
2024-11-27 13:30:00,34.18,34.24,34.15,34.2,480347.0,33.1682,33.2265,33.1391,33.1877,480347.0
2024-11-27 13:40:00,34.2,34.24,34.16,34.2,246629.0,33.1877,33.2265,33.1488,33.1877,246629.0
2024-11-27 13:50:00,34.2,34.24,34.19,34.2,215834.0,33.1877,33.2265,33.178,33.1877,215834.0
2024-11-27 14:00:00,34.2,34.26,34.2,34.22,204726.0,33.1877,33.2459,33.1877,33.2071,204726.0
2024-11-27 14:10:00,34.22,34.29,34.2,34.27,263889.0,33.2071,33.275,33.1877,33.2556,263889.0
2024-11-27 14:20:00,34.27,34.29,34.17,34.18,296848.0,33.2556,33.275,33.1585,33.1682,296848.0
2024-11-27 14:30:00,34.18,34.27,34.17,34.26,445672.0,33.1682,33.2556,33.1585,33.2459,445672.0
2024-11-27 14:40:00,34.26,34.29,34.19,34.29,201508.0,33.2459,33.275,33.178,33.275,201508.0
2024-11-27 14:50:00,34.29,34.44,34.24,34.44,413332.0,33.275,33.4206,33.2265,33.4206,413332.0
2024-11-27 15:00:00,34.44,34.59,34.43,34.58,321024.0,33.4206,33.5661,33.4108,33.5564,321024.0
2024-11-27 15:10:00,34.59,34.59,34.43,34.48,304324.0,33.5661,33.5661,33.4108,33.4594,304324.0
2024-11-27 15:20:00,34.48,34.64,34.47,34.61,366707.0,33.4594,33.6146,33.4497,33.5855,366707.0
2024-11-27 15:30:00,34.62,34.7,34.59,34.68,426227.0,33.5952,33.6729,33.5661,33.6534,426227.0
2024-11-27 15:40:00,34.68,34.78,34.67,34.77,716171.0,33.6534,33.7505,33.6437,33.7408,716171.0
2024-11-27 15:50:00,34.77,34.79,34.65,34.66,2289809.0,33.7408,33.7602,33.6243,33.634,2289809.0
2024-11-29 09:30:00,34.25,35.08,34.25,34.83,403523.0,33.2362,34.0416,33.2362,33.799,403523.0
2024-11-29 09:40:00,34.83,34.95,34.62,34.66,255835.0,33.799,33.9155,33.5952,33.634,255835.0
2024-11-29 09:50:00,34.66,34.9,34.66,34.82,160628.0,33.634,33.8669,33.634,33.7893,160628.0
2024-11-29 10:00:00,34.82,34.94,34.76,34.94,170249.0,33.7893,33.9058,33.7311,33.9058,170249.0
2024-11-29 10:10:00,34.94,35.01,34.8,34.93,212539.0,33.9058,33.9737,33.7699,33.896,212539.0
2024-11-29 10:20:00,34.93,35.05,34.87,34.91,288550.0,33.896,34.0125,33.8378,33.8766,288550.0
2024-11-29 10:30:00,34.91,34.93,34.8,34.89,187653.0,33.8766,33.896,33.7699,33.8572,187653.0
2024-11-29 10:40:00,34.89,34.94,34.84,34.93,196524.0,33.8572,33.9058,33.8087,33.896,196524.0
2024-11-29 10:50:00,34.94,35.08,34.93,35.08,194791.0,33.9058,34.0416,33.896,34.0416,194791.0
2024-11-29 11:00:00,35.08,35.21,35.03,35.2,196623.0,34.0416,34.1678,33.9931,34.1581,196623.0
2024-11-29 11:10:00,35.2,35.35,35.19,35.3,373536.0,34.1581,34.3036,34.1484,34.2551,373536.0
2024-11-29 11:20:00,35.3,35.39,35.3,35.39,180470.0,34.2551,34.3424,34.2551,34.3424,180470.0
2024-11-29 11:30:00,35.39,35.53,35.36,35.52,312669.0,34.3424,34.4783,34.3133,34.4686,312669.0
2024-11-29 11:40:00,35.52,35.6,35.51,35.59,274029.0,34.4686,34.5462,34.4589,34.5365,274029.0
2024-11-29 11:50:00,35.59,35.64,35.57,35.62,192222.0,34.5365,34.585,34.5171,34.5656,192222.0
2024-11-29 12:00:00,35.62,35.86,35.59,35.83,275188.0,34.5656,34.7985,34.5365,34.7694,275188.0
2024-11-29 12:10:00,35.83,35.88,35.8,35.82,201153.0,34.7694,34.8179,34.7403,34.7597,201153.0
2024-11-29 12:20:00,35.81,35.82,35.66,35.73,368892.0,34.75,34.7597,34.6044,34.6724,368892.0
2024-11-29 12:30:00,35.73,35.75,35.42,35.45,448188.0,34.6724,34.6918,34.3715,34.4007,448188.0
2024-11-29 12:40:00,35.44,35.45,35.25,35.31,405720.0,34.391,34.4007,34.2066,34.2648,405720.0
2024-11-29 12:50:00,35.31,35.47,35.27,35.43,692431.0,34.2648,34.4201,34.226,34.3812,692431.0
2024-12-02 09:30:00,35.75,35.84,35.36,35.43,293610.0,34.6918,34.7791,34.3133,34.3812,293610.0
2024-12-02 09:40:00,35.43,35.44,35.22,35.32,121317.0,34.3812,34.391,34.1775,34.2745,121317.0
2024-12-02 09:50:00,35.32,35.49,35.28,35.41,98696.0,34.2745,34.4395,34.2357,34.3618,98696.0
2024-12-02 10:00:00,35.4,35.69,35.28,35.66,144169.0,34.3521,34.6336,34.2357,34.6044,144169.0
2024-12-02 10:10:00,35.66,35.74,35.61,35.66,121127.0,34.6044,34.6821,34.5559,34.6044,121127.0
2024-12-02 10:20:00,35.66,35.79,35.58,35.77,137574.0,34.6044,34.7306,34.5268,34.7112,137574.0
2024-12-02 10:30:00,35.76,35.91,35.74,35.9,136911.0,34.7015,34.847,34.6821,34.8373,136911.0
2024-12-02 10:40:00,35.9,35.92,35.83,35.92,140425.0,34.8373,34.8567,34.7694,34.8567,140425.0
2024-12-02 10:50:00,35.91,36.04,35.85,35.9,373356.0,34.847,34.9732,34.7888,34.8373,373356.0
2024-12-02 11:00:00,35.9,36.16,35.84,36.11,324725.0,34.8373,35.0896,34.7791,35.0411,324725.0
2024-12-02 11:10:00,36.12,36.24,36.05,36.24,204554.0,35.0508,35.1673,34.9829,35.1673,204554.0
2024-12-02 11:20:00,36.23,36.3,36.16,36.26,126610.0,35.1576,35.2255,35.0896,35.1867,126610.0
2024-12-02 11:30:00,36.26,36.41,36.22,36.26,336296.0,35.1867,35.3322,35.1479,35.1867,336296.0
2024-12-02 11:40:00,36.26,36.42,36.23,36.41,115087.0,35.1867,35.3419,35.1576,35.3322,115087.0
2024-12-02 11:50:00,36.41,36.47,36.37,36.38,198955.0,35.3322,35.3905,35.2934,35.3031,198955.0
2024-12-02 12:00:00,36.37,36.37,36.23,36.36,72288.0,35.2934,35.2934,35.1576,35.2837,72288.0
2024-12-02 12:10:00,36.37,36.41,36.28,36.38,102256.0,35.2934,35.3322,35.2061,35.3031,102256.0
2024-12-02 12:20:00,36.38,36.4,36.33,36.38,91263.0,35.3031,35.3225,35.2546,35.3031,91263.0
2024-12-02 12:30:00,36.37,36.43,36.34,36.42,70872.0,35.2934,35.3516,35.2643,35.3419,70872.0
2024-12-02 12:40:00,36.42,36.58,36.41,36.56,117714.0,35.3419,35.4972,35.3322,35.4778,117714.0
2024-12-02 12:50:00,36.56,36.6,36.53,36.53,91111.0,35.4778,35.5166,35.4487,35.4487,91111.0
2024-12-02 13:00:00,36.54,36.6,36.47,36.59,97160.0,35.4584,35.5166,35.3905,35.5069,97160.0
2024-12-02 13:10:00,36.58,36.6,36.45,36.46,117012.0,35.4972,35.5166,35.3711,35.3808,117012.0
2024-12-02 13:20:00,36.47,36.54,36.41,36.51,138562.0,35.3905,35.4584,35.3322,35.4293,138562.0
2024-12-02 13:30:00,36.52,36.56,36.48,36.51,65546.0,35.439,35.4778,35.4002,35.4293,65546.0
2024-12-02 13:40:00,36.51,36.51,36.42,36.46,89952.0,35.4293,35.4293,35.3419,35.3808,89952.0
2024-12-02 13:50:00,36.47,36.5,36.37,36.38,95064.0,35.3905,35.4196,35.2934,35.3031,95064.0
2024-12-02 14:00:00,36.37,36.39,36.3,36.37,149924.0,35.2934,35.3128,35.2255,35.2934,149924.0
2024-12-02 14:10:00,36.36,36.37,36.26,36.3,85255.0,35.2837,35.2934,35.1867,35.2255,85255.0
2024-12-02 14:20:00,36.29,36.32,36.24,36.27,82684.0,35.2158,35.2449,35.1673,35.1964,82684.0
2024-12-02 14:30:00,36.26,36.36,36.26,36.34,67106.0,35.1867,35.2837,35.1867,35.2643,67106.0
2024-12-02 14:40:00,36.34,36.36,36.27,36.35,93887.0,35.2643,35.2837,35.1964,35.274,93887.0
2024-12-02 14:50:00,36.35,36.38,36.31,36.34,90528.0,35.274,35.3031,35.2352,35.2643,90528.0
2024-12-02 15:00:00,36.34,36.34,36.29,36.3,76317.0,35.2643,35.2643,35.2158,35.2255,76317.0
2024-12-02 15:10:00,36.3,36.38,36.27,36.37,125120.0,35.2255,35.3031,35.1964,35.2934,125120.0
2024-12-02 15:20:00,36.36,36.47,36.36,36.47,169780.0,35.2837,35.3905,35.2837,35.3905,169780.0
2024-12-02 15:30:00,36.47,36.5,36.37,36.48,189551.0,35.3905,35.4196,35.2934,35.4002,189551.0
2024-12-02 15:40:00,36.48,36.5,36.4,36.48,279392.0,35.4002,35.4196,35.3225,35.4002,279392.0
2024-12-02 15:50:00,36.48,36.55,36.44,36.45,1155631.0,35.4002,35.4681,35.3614,35.3711,1155631.0
2024-12-03 09:30:00,36.38,36.42,35.89,35.99,254583.0,35.3031,35.3419,34.8276,34.9247,254583.0
2024-12-03 09:40:00,36.03,36.36,35.99,36.23,179762.0,34.9635,35.2837,34.9247,35.1576,179762.0
2024-12-03 09:50:00,36.23,36.36,36.1,36.29,151711.0,35.1576,35.2837,35.0314,35.2158,151711.0
2024-12-03 10:00:00,36.28,36.31,36.14,36.31,97769.0,35.2061,35.2352,35.0702,35.2352,97769.0
2024-12-03 10:10:00,36.33,36.47,36.32,36.43,150372.0,35.2546,35.3905,35.2449,35.3516,150372.0
2024-12-03 10:20:00,36.44,36.58,36.37,36.55,149025.0,35.3614,35.4972,35.2934,35.4681,149025.0
2024-12-03 10:30:00,36.55,36.61,36.51,36.57,108041.0,35.4681,35.5263,35.4293,35.4875,108041.0
2024-12-03 10:40:00,36.57,36.61,36.51,36.6,133409.0,35.4875,35.5263,35.4293,35.5166,133409.0
2024-12-03 10:50:00,36.59,36.8,36.59,36.8,166022.0,35.5069,35.7107,35.5069,35.7107,166022.0
2024-12-03 11:00:00,36.8,36.82,36.65,36.73,112488.0,35.7107,35.7301,35.5651,35.6428,112488.0
2024-12-03 11:10:00,36.73,36.75,36.61,36.66,91111.0,35.6428,35.6622,35.5263,35.5748,91111.0
2024-12-03 11:20:00,36.66,36.69,36.63,36.68,49971.0,35.5748,35.604,35.5457,35.5942,49971.0
2024-12-03 11:30:00,36.68,36.74,36.61,36.61,91830.0,35.5942,35.6525,35.5263,35.5263,91830.0
2024-12-03 11:40:00,36.61,36.65,36.59,36.63,60594.0,35.5263,35.5651,35.5069,35.5457,60594.0
2024-12-03 11:50:00,36.63,36.77,36.62,36.73,73853.0,35.5457,35.6816,35.536,35.6428,73853.0
2024-12-03 12:00:00,36.73,36.76,36.7,36.73,29716.0,35.6428,35.6719,35.6137,35.6428,29716.0
2024-12-03 12:10:00,36.73,36.81,36.68,36.8,59662.0,35.6428,35.7204,35.5942,35.7107,59662.0
2024-12-03 12:20:00,36.79,36.85,36.79,36.83,67573.0,35.701,35.7592,35.701,35.7398,67573.0
2024-12-03 12:30:00,36.84,36.85,36.78,36.83,83046.0,35.7495,35.7592,35.6913,35.7398,83046.0
2024-12-03 12:40:00,36.83,36.92,36.81,36.88,101565.0,35.7398,35.8271,35.7204,35.7883,101565.0
2024-12-03 12:50:00,36.88,36.89,36.84,36.86,30118.0,35.7883,35.798,35.7495,35.7689,30118.0
2024-12-03 13:00:00,36.87,36.89,36.81,36.86,64116.0,35.7786,35.798,35.7204,35.7689,64116.0
2024-12-03 13:10:00,36.86,36.89,36.74,36.75,67551.0,35.7689,35.798,35.6525,35.6622,67551.0
2024-12-03 13:20:00,36.75,36.81,36.74,36.75,48260.0,35.6622,35.7204,35.6525,35.6622,48260.0
2024-12-03 13:30:00,36.74,36.77,36.71,36.73,55818.0,35.6525,35.6816,35.6234,35.6428,55818.0
2024-12-03 13:40:00,36.73,36.76,36.7,36.76,41375.0,35.6428,35.6719,35.6137,35.6719,41375.0
2024-12-03 13:50:00,36.76,36.87,36.75,36.81,79706.0,35.6719,35.7786,35.6622,35.7204,79706.0
2024-12-03 14:00:00,36.81,36.86,36.73,36.8,121320.0,35.7204,35.7689,35.6428,35.7107,121320.0
2024-12-03 14:10:00,36.8,36.85,36.77,36.78,64537.0,35.7107,35.7592,35.6816,35.6913,64537.0
2024-12-03 14:20:00,36.78,36.87,36.78,36.8,47747.0,35.6913,35.7786,35.6913,35.7107,47747.0
2024-12-03 14:30:00,36.81,36.84,36.79,36.8,40933.0,35.7204,35.7495,35.701,35.7107,40933.0
2024-12-03 14:40:00,36.8,36.81,36.75,36.77,44511.0,35.7107,35.7204,35.6622,35.6816,44511.0
2024-12-03 14:50:00,36.76,36.79,36.73,36.78,77829.0,35.6719,35.701,35.6428,35.6913,77829.0
2024-12-03 15:00:00,36.77,36.79,36.74,36.77,68059.0,35.6816,35.701,35.6525,35.6816,68059.0
2024-12-03 15:10:00,36.77,36.81,36.76,36.77,81137.0,35.6816,35.7204,35.6719,35.6816,81137.0
2024-12-03 15:20:00,36.77,36.82,36.74,36.82,104686.0,35.6816,35.7301,35.6525,35.7301,104686.0
2024-12-03 15:30:00,36.83,36.85,36.79,36.82,112622.0,35.7398,35.7592,35.701,35.7301,112622.0
2024-12-03 15:40:00,36.82,36.91,36.79,36.88,130526.0,35.7301,35.8174,35.701,35.7883,130526.0
2024-12-03 15:50:00,36.88,36.92,36.76,36.79,618806.0,35.7883,35.8271,35.6719,35.701,618806.0
2024-12-04 09:30:00,36.89,36.93,36.2,36.28,192681.0,35.798,35.8368,35.1285,35.2061,192681.0
2024-12-04 09:40:00,36.28,36.31,36.02,36.16,125994.0,35.2061,35.2352,34.9538,35.0896,125994.0
2024-12-04 09:50:00,36.17,36.32,36.08,36.14,170159.0,35.0993,35.2449,35.012,35.0702,170159.0
2024-12-04 10:00:00,36.13,36.26,36.08,36.16,143337.0,35.0605,35.1867,35.012,35.0896,143337.0
2024-12-04 10:10:00,36.16,36.17,35.95,36.09,174704.0,35.0896,35.0993,34.8859,35.0217,174704.0
2024-12-04 10:20:00,36.09,36.28,36.08,36.26,236250.0,35.0217,35.2061,35.012,35.1867,236250.0
2024-12-04 10:30:00,36.27,36.31,36.21,36.21,87407.0,35.1964,35.2352,35.1382,35.1382,87407.0
2024-12-04 10:40:00,36.21,36.33,36.17,36.26,131452.0,35.1382,35.2546,35.0993,35.1867,131452.0
2024-12-04 10:50:00,36.24,36.37,36.19,36.37,124708.0,35.1673,35.2934,35.1188,35.2934,124708.0
2024-12-04 11:00:00,36.37,36.49,36.34,36.36,87423.0,35.2934,35.4099,35.2643,35.2837,87423.0
2024-12-04 11:10:00,36.36,36.39,36.29,36.38,99873.0,35.2837,35.3128,35.2158,35.3031,99873.0
2024-12-04 11:20:00,36.38,36.53,36.38,36.52,85640.0,35.3031,35.4487,35.3031,35.439,85640.0
2024-12-04 11:30:00,36.52,36.58,36.49,36.52,60904.0,35.439,35.4972,35.4099,35.439,60904.0
2024-12-04 11:40:00,36.52,36.54,36.47,36.54,56917.0,35.439,35.4584,35.3905,35.4584,56917.0
2024-12-04 11:50:00,36.53,36.67,36.53,36.66,77267.0,35.4487,35.5845,35.4487,35.5748,77267.0
2024-12-04 12:00:00,36.66,36.68,36.59,36.61,90305.0,35.5748,35.5942,35.5069,35.5263,90305.0
2024-12-04 12:10:00,36.62,36.63,36.56,36.58,47289.0,35.536,35.5457,35.4778,35.4972,47289.0
2024-12-04 12:20:00,36.58,36.59,36.54,36.56,46107.0,35.4972,35.5069,35.4584,35.4778,46107.0
2024-12-04 12:30:00,36.56,36.59,36.46,36.55,72648.0,35.4778,35.5069,35.3808,35.4681,72648.0
2024-12-04 12:40:00,36.54,36.54,36.42,36.47,49182.0,35.4584,35.4584,35.3419,35.3905,49182.0
2024-12-04 12:50:00,36.47,36.5,36.39,36.39,54292.0,35.3905,35.4196,35.3128,35.3128,54292.0
2024-12-04 13:00:00,36.4,36.4,36.28,36.33,84938.0,35.3225,35.3225,35.2061,35.2546,84938.0
2024-12-04 13:10:00,36.34,36.4,36.29,36.3,78177.0,35.2643,35.3225,35.2158,35.2255,78177.0
2024-12-04 13:20:00,36.3,36.32,36.23,36.23,54760.0,35.2255,35.2449,35.1576,35.1576,54760.0
2024-12-04 13:30:00,36.22,36.25,36.14,36.2,106502.0,35.1479,35.177,35.0702,35.1285,106502.0
2024-12-04 13:40:00,36.2,36.23,36.18,36.22,65116.0,35.1285,35.1576,35.109,35.1479,65116.0
2024-12-04 13:50:00,36.22,36.29,36.21,36.22,79935.0,35.1479,35.2158,35.1382,35.1479,79935.0
2024-12-04 14:00:00,36.21,36.3,36.18,36.29,76851.0,35.1382,35.2255,35.109,35.2158,76851.0
2024-12-04 14:10:00,36.29,36.38,36.28,36.37,91253.0,35.2158,35.3031,35.2061,35.2934,91253.0
2024-12-04 14:20:00,36.38,36.4,36.32,36.33,49738.0,35.3031,35.3225,35.2449,35.2546,49738.0
2024-12-04 14:30:00,36.32,36.35,36.3,36.34,61327.0,35.2449,35.274,35.2255,35.2643,61327.0
2024-12-04 14:40:00,36.35,36.38,36.33,36.34,67451.0,35.274,35.3031,35.2546,35.2643,67451.0
2024-12-04 14:50:00,36.34,36.34,36.29,36.31,93251.0,35.2643,35.2643,35.2158,35.2352,93251.0
2024-12-04 15:00:00,36.32,36.42,36.31,36.42,59010.0,35.2449,35.3419,35.2352,35.3419,59010.0
2024-12-04 15:10:00,36.41,36.47,36.4,36.41,86385.0,35.3322,35.3905,35.3225,35.3322,86385.0
2024-12-04 15:20:00,36.41,36.44,36.38,36.43,128827.0,35.3322,35.3614,35.3031,35.3516,128827.0
2024-12-04 15:30:00,36.42,36.49,36.4,36.49,108967.0,35.3419,35.4099,35.3225,35.4099,108967.0
2024-12-04 15:40:00,36.49,36.52,36.38,36.45,145413.0,35.4099,35.439,35.3031,35.3711,145413.0
2024-12-04 15:50:00,36.44,36.49,36.3,36.37,902365.0,35.3614,35.4099,35.2255,35.2934,902365.0
2024-12-05 09:30:00,36.58,36.62,36.36,36.44,111073.0,35.4972,35.536,35.2837,35.3614,111073.0
2024-12-05 09:40:00,36.46,36.55,36.37,36.45,55223.0,35.3808,35.4681,35.2934,35.3711,55223.0
2024-12-05 09:50:00,36.45,36.46,36.34,36.43,63323.0,35.3711,35.3808,35.2643,35.3516,63323.0
2024-12-05 10:00:00,36.43,36.53,36.37,36.46,73977.0,35.3516,35.4487,35.2934,35.3808,73977.0
2024-12-05 10:10:00,36.46,36.46,36.2,36.3,107333.0,35.3808,35.3808,35.1285,35.2255,107333.0
2024-12-05 10:20:00,36.3,36.37,36.26,36.29,227748.0,35.2255,35.2934,35.1867,35.2158,227748.0
2024-12-05 10:30:00,36.28,36.35,36.16,36.2,147939.0,35.2061,35.274,35.0896,35.1285,147939.0
2024-12-05 10:40:00,36.2,36.36,36.18,36.36,93671.0,35.1285,35.2837,35.109,35.2837,93671.0
2024-12-05 10:50:00,36.36,36.41,36.28,36.33,117542.0,35.2837,35.3322,35.2061,35.2546,117542.0
2024-12-05 11:00:00,36.32,36.33,36.29,36.33,90172.0,35.2449,35.2546,35.2158,35.2546,90172.0
2024-12-05 11:10:00,36.33,36.35,36.28,36.32,79720.0,35.2546,35.274,35.2061,35.2449,79720.0
2024-12-05 11:20:00,36.32,36.43,36.31,36.43,80104.0,35.2449,35.3516,35.2352,35.3516,80104.0
2024-12-05 11:30:00,36.43,36.47,36.41,36.41,94197.0,35.3516,35.3905,35.3322,35.3322,94197.0
2024-12-05 11:40:00,36.41,36.45,36.35,36.4,83917.0,35.3322,35.3711,35.274,35.3225,83917.0
2024-12-05 11:50:00,36.4,36.41,36.32,36.34,78276.0,35.3225,35.3322,35.2449,35.2643,78276.0
2024-12-05 12:00:00,36.34,36.36,36.29,36.34,99436.0,35.2643,35.2837,35.2158,35.2643,99436.0
2024-12-05 12:10:00,36.34,36.35,36.24,36.27,90271.0,35.2643,35.274,35.1673,35.1964,90271.0
2024-12-05 12:20:00,36.27,36.29,36.25,36.27,76940.0,35.1964,35.2158,35.177,35.1964,76940.0
2024-12-05 12:30:00,36.27,36.29,36.15,36.16,90613.0,35.1964,35.2158,35.0799,35.0896,90613.0
2024-12-05 12:40:00,36.16,36.19,36.14,36.16,57167.0,35.0896,35.1188,35.0702,35.0896,57167.0
2024-12-05 12:50:00,36.16,36.23,36.14,36.19,61848.0,35.0896,35.1576,35.0702,35.1188,61848.0
2024-12-05 13:00:00,36.19,36.24,36.17,36.2,73317.0,35.1188,35.1673,35.0993,35.1285,73317.0
2024-12-05 13:10:00,36.2,36.24,36.17,36.2,63641.0,35.1285,35.1673,35.0993,35.1285,63641.0
2024-12-05 13:20:00,36.2,36.21,36.07,36.09,94935.0,35.1285,35.1382,35.0023,35.0217,94935.0
2024-12-05 13:30:00,36.09,36.17,36.03,36.16,76983.0,35.0217,35.0993,34.9635,35.0896,76983.0
2024-12-05 13:40:00,36.16,36.19,36.14,36.15,76067.0,35.0896,35.1188,35.0702,35.0799,76067.0
2024-12-05 13:50:00,36.15,36.15,36.07,36.13,75323.0,35.0799,35.0799,35.0023,35.0605,75323.0
2024-12-05 14:00:00,36.13,36.15,36.05,36.12,129203.0,35.0605,35.0799,34.9829,35.0508,129203.0
2024-12-05 14:10:00,36.13,36.2,36.11,36.2,68880.0,35.0605,35.1285,35.0411,35.1285,68880.0
2024-12-05 14:20:00,36.2,36.27,36.18,36.19,88399.0,35.1285,35.1964,35.109,35.1188,88399.0
2024-12-05 14:30:00,36.2,36.23,36.17,36.17,68696.0,35.1285,35.1576,35.0993,35.0993,68696.0
2024-12-05 14:40:00,36.17,36.22,36.13,36.2,79041.0,35.0993,35.1479,35.0605,35.1285,79041.0
2024-12-05 14:50:00,36.2,36.21,36.12,36.13,105078.0,35.1285,35.1382,35.0508,35.0605,105078.0
2024-12-05 15:00:00,36.13,36.15,36.06,36.07,195068.0,35.0605,35.0799,34.9926,35.0023,195068.0
2024-12-05 15:10:00,36.07,36.14,36.03,36.14,174257.0,35.0023,35.0702,34.9635,35.0702,174257.0
2024-12-05 15:20:00,36.14,36.21,36.06,36.15,185347.0,35.0702,35.1382,34.9926,35.0799,185347.0
2024-12-05 15:30:00,36.15,36.15,36.03,36.04,368395.0,35.0799,35.0799,34.9635,34.9732,368395.0
2024-12-05 15:40:00,36.05,36.11,36.03,36.05,278789.0,34.9829,35.0411,34.9635,34.9829,278789.0
2024-12-05 15:50:00,36.05,36.2,36.04,36.15,982767.0,34.9829,35.1285,34.9732,35.0799,982767.0
2024-12-06 09:30:00,36.45,36.6,36.14,36.27,127113.0,35.3711,35.5166,35.0702,35.1964,127113.0
2024-12-06 09:40:00,36.27,36.31,36.16,36.22,58243.0,35.1964,35.2352,35.0896,35.1479,58243.0
2024-12-06 09:50:00,36.21,36.21,35.95,35.99,127283.0,35.1382,35.1382,34.8859,34.9247,127283.0
2024-12-06 10:00:00,35.97,36.19,35.96,36.19,94588.0,34.9053,35.1188,34.8956,35.1188,94588.0
2024-12-06 10:10:00,36.18,36.2,36.06,36.1,93894.0,35.109,35.1285,34.9926,35.0314,93894.0
2024-12-06 10:20:00,36.1,36.11,35.92,35.97,65800.0,35.0314,35.0411,34.8567,34.9053,65800.0
2024-12-06 10:30:00,35.97,36.09,35.95,36.04,92930.0,34.9053,35.0217,34.8859,34.9732,92930.0
2024-12-06 10:40:00,36.05,36.16,36.05,36.11,74351.0,34.9829,35.0896,34.9829,35.0411,74351.0
2024-12-06 10:50:00,36.11,36.15,36.03,36.11,80986.0,35.0411,35.0799,34.9635,35.0411,80986.0
2024-12-06 11:00:00,36.12,36.17,35.96,35.99,107169.0,35.0508,35.0993,34.8956,34.9247,107169.0
2024-12-06 11:10:00,36.0,36.05,35.96,36.02,85709.0,34.9344,34.9829,34.8956,34.9538,85709.0
2024-12-06 11:20:00,36.02,36.11,36.01,36.08,65849.0,34.9538,35.0411,34.9441,35.012,65849.0
2024-12-06 11:30:00,36.08,36.08,36.0,36.01,55867.0,35.012,35.012,34.9344,34.9441,55867.0
2024-12-06 11:40:00,36.02,36.06,35.98,36.06,102255.0,34.9538,34.9926,34.915,34.9926,102255.0
2024-12-06 11:50:00,36.05,36.06,35.99,36.03,55724.0,34.9829,34.9926,34.9247,34.9635,55724.0
2024-12-06 12:00:00,36.02,36.03,35.95,35.97,30734.0,34.9538,34.9635,34.8859,34.9053,30734.0
2024-12-06 12:10:00,35.97,36.03,35.95,36.01,44393.0,34.9053,34.9635,34.8859,34.9441,44393.0
2024-12-06 12:20:00,36.01,36.05,36.0,36.04,33896.0,34.9441,34.9829,34.9344,34.9732,33896.0
2024-12-06 12:30:00,36.04,36.06,36.02,36.06,32399.0,34.9732,34.9926,34.9538,34.9926,32399.0
2024-12-06 12:40:00,36.06,36.06,36.0,36.02,56919.0,34.9926,34.9926,34.9344,34.9538,56919.0
2024-12-06 12:50:00,36.02,36.06,35.89,36.01,182005.0,34.9538,34.9926,34.8276,34.9441,182005.0
2024-12-06 13:00:00,36.01,36.06,35.99,36.05,47694.0,34.9441,34.9926,34.9247,34.9829,47694.0
2024-12-06 13:10:00,36.05,36.1,36.04,36.08,45530.0,34.9829,35.0314,34.9732,35.012,45530.0
2024-12-06 13:20:00,36.07,36.1,36.01,36.02,58017.0,35.0023,35.0314,34.9441,34.9538,58017.0
2024-12-06 13:30:00,36.01,36.1,36.0,36.1,50189.0,34.9441,35.0314,34.9344,35.0314,50189.0
2024-12-06 13:40:00,36.09,36.13,36.03,36.09,93814.0,35.0217,35.0605,34.9635,35.0217,93814.0
2024-12-06 13:50:00,36.09,36.11,36.04,36.09,90273.0,35.0217,35.0411,34.9732,35.0217,90273.0
2024-12-06 14:00:00,36.09,36.09,35.97,35.98,60356.0,35.0217,35.0217,34.9053,34.915,60356.0
2024-12-06 14:10:00,35.98,36.0,35.95,36.0,60377.0,34.915,34.9344,34.8859,34.9344,60377.0
2024-12-06 14:20:00,36.0,36.06,35.99,36.02,84277.0,34.9344,34.9926,34.9247,34.9538,84277.0
2024-12-06 14:30:00,36.02,36.04,35.99,36.02,51901.0,34.9538,34.9732,34.9247,34.9538,51901.0
2024-12-06 14:40:00,36.02,36.09,35.99,36.08,51981.0,34.9538,35.0217,34.9247,35.012,51981.0
2024-12-06 14:50:00,36.09,36.12,36.05,36.09,83405.0,35.0217,35.0508,34.9829,35.0217,83405.0
2024-12-06 15:00:00,36.09,36.15,36.07,36.14,59906.0,35.0217,35.0799,35.0023,35.0702,59906.0
2024-12-06 15:10:00,36.15,36.18,36.11,36.12,103387.0,35.0799,35.109,35.0411,35.0508,103387.0
2024-12-06 15:20:00,36.12,36.14,36.06,36.08,132050.0,35.0508,35.0702,34.9926,35.012,132050.0
2024-12-06 15:30:00,36.08,36.11,36.05,36.07,122310.0,35.012,35.0411,34.9829,35.0023,122310.0
2024-12-06 15:40:00,36.07,36.12,36.0,36.11,179560.0,35.0023,35.0508,34.9344,35.0411,179560.0
2024-12-06 15:50:00,36.12,36.22,36.07,36.18,723589.0,35.0508,35.1479,35.0023,35.109,723589.0
2024-12-09 09:30:00,36.28,36.41,36.12,36.32,185040.0,35.2061,35.3322,35.0508,35.2449,185040.0
2024-12-09 09:40:00,36.31,36.4,36.22,36.33,111798.0,35.2352,35.3225,35.1479,35.2546,111798.0
2024-12-09 09:50:00,36.34,36.48,36.31,36.45,116669.0,35.2643,35.4002,35.2352,35.3711,116669.0
2024-12-09 10:00:00,36.46,36.64,36.41,36.59,195197.0,35.3808,35.5554,35.3322,35.5069,195197.0
2024-12-09 10:10:00,36.59,36.74,36.58,36.67,88818.0,35.5069,35.6525,35.4972,35.5845,88818.0
2024-12-09 10:20:00,36.68,36.73,36.64,36.65,123889.0,35.5942,35.6428,35.5554,35.5651,123889.0
2024-12-09 10:30:00,36.64,36.79,36.64,36.79,110779.0,35.5554,35.701,35.5554,35.701,110779.0
2024-12-09 10:40:00,36.79,36.81,36.72,36.75,66589.0,35.701,35.7204,35.6331,35.6622,66589.0
2024-12-09 10:50:00,36.75,36.81,36.7,36.73,110871.0,35.6622,35.7204,35.6137,35.6428,110871.0
2024-12-09 11:00:00,36.73,36.76,36.5,36.51,80701.0,35.6428,35.6719,35.4196,35.4293,80701.0
2024-12-09 11:10:00,36.5,36.54,36.48,36.52,68529.0,35.4196,35.4584,35.4002,35.439,68529.0
2024-12-09 11:20:00,36.52,36.57,36.49,36.49,67180.0,35.439,35.4875,35.4099,35.4099,67180.0
2024-12-09 11:30:00,36.49,36.51,36.44,36.51,62664.0,35.4099,35.4293,35.3614,35.4293,62664.0
2024-12-09 11:40:00,36.51,36.58,36.47,36.5,71723.0,35.4293,35.4972,35.3905,35.4196,71723.0
2024-12-09 11:50:00,36.5,36.53,36.45,36.47,49431.0,35.4196,35.4487,35.3711,35.3905,49431.0
2024-12-09 12:00:00,36.47,36.47,36.4,36.41,61311.0,35.3905,35.3905,35.3225,35.3322,61311.0
2024-12-09 12:10:00,36.41,36.48,36.39,36.47,52752.0,35.3322,35.4002,35.3128,35.3905,52752.0
2024-12-09 12:20:00,36.47,36.47,36.38,36.43,49496.0,35.3905,35.3905,35.3031,35.3516,49496.0
2024-12-09 12:30:00,36.43,36.5,36.4,36.5,46084.0,35.3516,35.4196,35.3225,35.4196,46084.0
2024-12-09 12:40:00,36.5,36.5,36.46,36.5,56559.0,35.4196,35.4196,35.3808,35.4196,56559.0
2024-12-09 12:50:00,36.49,36.5,36.45,36.45,41788.0,35.4099,35.4196,35.3711,35.3711,41788.0
2024-12-09 13:00:00,36.45,36.49,36.41,36.48,34441.0,35.3711,35.4099,35.3322,35.4002,34441.0
2024-12-09 13:10:00,36.48,36.5,36.42,36.43,40100.0,35.4002,35.4196,35.3419,35.3516,40100.0
2024-12-09 13:20:00,36.44,36.48,36.43,36.48,48363.0,35.3614,35.4002,35.3516,35.4002,48363.0
2024-12-09 13:30:00,36.48,36.48,36.4,36.44,51909.0,35.4002,35.4002,35.3225,35.3614,51909.0
2024-12-09 13:40:00,36.44,36.44,36.39,36.4,46734.0,35.3614,35.3614,35.3128,35.3225,46734.0
2024-12-09 13:50:00,36.39,36.4,36.34,36.34,31589.0,35.3128,35.3225,35.2643,35.2643,31589.0
2024-12-09 14:00:00,36.34,36.37,36.3,36.37,41028.0,35.2643,35.2934,35.2255,35.2934,41028.0
2024-12-09 14:10:00,36.37,36.38,36.32,36.38,67854.0,35.2934,35.3031,35.2449,35.3031,67854.0
2024-12-09 14:20:00,36.38,36.42,36.35,36.41,81609.0,35.3031,35.3419,35.274,35.3322,81609.0
2024-12-09 14:30:00,36.42,36.61,36.42,36.6,92119.0,35.3419,35.5263,35.3419,35.5166,92119.0
2024-12-09 14:40:00,36.6,36.61,36.55,36.59,71731.0,35.5166,35.5263,35.4681,35.5069,71731.0
2024-12-09 14:50:00,36.59,36.59,36.52,36.55,73656.0,35.5069,35.5069,35.439,35.4681,73656.0
2024-12-09 15:00:00,36.55,36.55,36.46,36.47,56637.0,35.4681,35.4681,35.3808,35.3905,56637.0
2024-12-09 15:10:00,36.46,36.47,36.38,36.43,71408.0,35.3808,35.3905,35.3031,35.3516,71408.0
2024-12-09 15:20:00,36.43,36.43,36.36,36.39,121560.0,35.3516,35.3516,35.2837,35.3128,121560.0
2024-12-09 15:30:00,36.39,36.43,36.37,36.39,120001.0,35.3128,35.3516,35.2934,35.3128,120001.0
2024-12-09 15:40:00,36.39,36.41,36.36,36.41,139588.0,35.3128,35.3322,35.2837,35.3322,139588.0
2024-12-09 15:50:00,36.41,36.48,36.4,36.45,568625.0,35.3322,35.4002,35.3225,35.3711,568625.0
2024-12-10 09:30:00,36.15,36.27,35.53,35.74,492263.0,35.0799,35.1964,34.4783,34.6821,492263.0
2024-12-10 09:40:00,35.74,35.75,35.49,35.58,207310.0,34.6821,34.6918,34.4395,34.5268,207310.0
2024-12-10 09:50:00,35.57,35.6,35.36,35.51,149817.0,34.5171,34.5462,34.3133,34.4589,149817.0
2024-12-10 10:00:00,35.5,35.51,35.31,35.37,147930.0,34.4492,34.4589,34.2648,34.323,147930.0
2024-12-10 10:10:00,35.36,35.51,35.34,35.47,134889.0,34.3133,34.4589,34.2939,34.4201,134889.0
2024-12-10 10:20:00,35.47,35.6,35.45,35.59,156618.0,34.4201,34.5462,34.4007,34.5365,156618.0
2024-12-10 10:30:00,35.59,35.71,35.54,35.67,180002.0,34.5365,34.653,34.488,34.6141,180002.0
2024-12-10 10:40:00,35.67,35.67,35.54,35.61,136590.0,34.6141,34.6141,34.488,34.5559,136590.0
2024-12-10 10:50:00,35.61,35.62,35.35,35.35,62739.0,34.5559,34.5656,34.3036,34.3036,62739.0
2024-12-10 11:00:00,35.36,35.39,35.21,35.24,112505.0,34.3133,34.3424,34.1678,34.1969,112505.0
2024-12-10 11:10:00,35.25,35.34,35.2,35.22,87845.0,34.2066,34.2939,34.1581,34.1775,87845.0
2024-12-10 11:20:00,35.23,35.34,35.23,35.33,76430.0,34.1872,34.2939,34.1872,34.2842,76430.0
2024-12-10 11:30:00,35.32,35.33,35.22,35.23,71546.0,34.2745,34.2842,34.1775,34.1872,71546.0
2024-12-10 11:40:00,35.23,35.26,35.15,35.23,111353.0,34.1872,34.2163,34.1095,34.1872,111353.0
2024-12-10 11:50:00,35.23,35.28,35.19,35.28,81622.0,34.1872,34.2357,34.1484,34.2357,81622.0
2024-12-10 12:00:00,35.28,35.36,35.25,35.3,54886.0,34.2357,34.3133,34.2066,34.2551,54886.0
2024-12-10 12:10:00,35.29,35.31,35.23,35.23,73774.0,34.2454,34.2648,34.1872,34.1872,73774.0
2024-12-10 12:20:00,35.23,35.28,35.21,35.24,61018.0,34.1872,34.2357,34.1678,34.1969,61018.0
2024-12-10 12:30:00,35.24,35.34,35.23,35.29,60743.0,34.1969,34.2939,34.1872,34.2454,60743.0
2024-12-10 12:40:00,35.28,35.36,35.27,35.29,50646.0,34.2357,34.3133,34.226,34.2454,50646.0
2024-12-10 12:50:00,35.29,35.3,35.19,35.2,50242.0,34.2454,34.2551,34.1484,34.1581,50242.0
2024-12-10 13:00:00,35.19,35.26,35.15,35.25,118581.0,34.1484,34.2163,34.1095,34.2066,118581.0
2024-12-10 13:10:00,35.25,35.37,35.24,35.3,105104.0,34.2066,34.323,34.1969,34.2551,105104.0
2024-12-10 13:20:00,35.3,35.31,35.18,35.2,53537.0,34.2551,34.2648,34.1386,34.1581,53537.0
2024-12-10 13:30:00,35.2,35.24,35.17,35.23,57306.0,34.1581,34.1969,34.1289,34.1872,57306.0
2024-12-10 13:40:00,35.23,35.23,35.14,35.2,84235.0,34.1872,34.1872,34.0998,34.1581,84235.0
2024-12-10 13:50:00,35.2,35.21,35.12,35.14,69687.0,34.1581,34.1678,34.0804,34.0998,69687.0
2024-12-10 14:00:00,35.15,35.15,35.11,35.13,80271.0,34.1095,34.1095,34.0707,34.0901,80271.0
2024-12-10 14:10:00,35.13,35.17,35.09,35.16,90015.0,34.0901,34.1289,34.0513,34.1192,90015.0
2024-12-10 14:20:00,35.18,35.22,35.17,35.17,42127.0,34.1386,34.1775,34.1289,34.1289,42127.0
2024-12-10 14:30:00,35.18,35.18,35.13,35.14,58033.0,34.1386,34.1386,34.0901,34.0998,58033.0
2024-12-10 14:40:00,35.13,35.23,35.13,35.19,54761.0,34.0901,34.1872,34.0901,34.1484,54761.0
2024-12-10 14:50:00,35.18,35.2,35.1,35.13,125344.0,34.1386,34.1581,34.061,34.0901,125344.0
2024-12-10 15:00:00,35.13,35.18,35.12,35.13,58320.0,34.0901,34.1386,34.0804,34.0901,58320.0
2024-12-10 15:10:00,35.12,35.13,35.08,35.11,65442.0,34.0804,34.0901,34.0416,34.0707,65442.0
2024-12-10 15:20:00,35.11,35.12,35.03,35.12,100783.0,34.0707,34.0804,33.9931,34.0804,100783.0
2024-12-10 15:30:00,35.12,35.12,34.92,34.94,125627.0,34.0804,34.0804,33.8863,33.9058,125627.0
2024-12-10 15:40:00,34.93,34.99,34.92,34.95,141168.0,33.896,33.9543,33.8863,33.9155,141168.0
2024-12-10 15:50:00,34.95,35.01,34.9,34.95,777300.0,33.9155,33.9737,33.8669,33.9155,777300.0
2024-12-11 09:30:00,34.85,34.9,34.36,34.49,389405.0,34.1017,34.1506,33.6222,33.7494,389405.0
2024-12-11 09:40:00,34.47,34.65,34.38,34.6,90028.0,33.7298,33.906,33.6418,33.8571,90028.0
2024-12-11 09:50:00,34.6,34.7,34.57,34.62,116178.0,33.8571,33.9549,33.8277,33.8766,116178.0
2024-12-11 10:00:00,34.63,34.63,34.44,34.5,71576.0,33.8864,33.8864,33.7005,33.7592,71576.0
2024-12-11 10:10:00,34.47,34.47,34.36,34.43,94961.0,33.7298,33.7298,33.6222,33.6907,94961.0
2024-12-11 10:20:00,34.43,34.47,34.38,34.39,124333.0,33.6907,33.7298,33.6418,33.6516,124333.0
2024-12-11 10:30:00,34.39,34.56,34.35,34.56,130798.0,33.6516,33.8179,33.6124,33.8179,130798.0
2024-12-11 10:40:00,34.56,34.62,34.51,34.62,65922.0,33.8179,33.8766,33.769,33.8766,65922.0
2024-12-11 10:50:00,34.62,34.62,34.53,34.54,57581.0,33.8766,33.8766,33.7886,33.7983,57581.0
2024-12-11 11:00:00,34.53,34.64,34.51,34.61,84892.0,33.7886,33.8962,33.769,33.8668,84892.0
2024-12-11 11:10:00,34.61,34.72,34.6,34.64,78450.0,33.8668,33.9745,33.8571,33.8962,78450.0
2024-12-11 11:20:00,34.63,34.63,34.56,34.57,58612.0,33.8864,33.8864,33.8179,33.8277,58612.0
2024-12-11 11:30:00,34.57,34.6,34.53,34.59,73188.0,33.8277,33.8571,33.7886,33.8473,73188.0
2024-12-11 11:40:00,34.6,34.66,34.57,34.57,54997.0,33.8571,33.9158,33.8277,33.8277,54997.0
2024-12-11 11:50:00,34.57,34.58,34.49,34.52,60691.0,33.8277,33.8375,33.7494,33.7788,60691.0
2024-12-11 12:00:00,34.52,34.53,34.42,34.44,78722.0,33.7788,33.7886,33.6809,33.7005,78722.0
2024-12-11 12:10:00,34.44,34.51,34.42,34.43,56587.0,33.7005,33.769,33.6809,33.6907,56587.0
2024-12-11 12:20:00,34.43,34.46,34.4,34.4,48461.0,33.6907,33.7201,33.6614,33.6614,48461.0
2024-12-11 12:30:00,34.4,34.43,34.38,34.4,37071.0,33.6614,33.6907,33.6418,33.6614,37071.0
2024-12-11 12:40:00,34.41,34.47,34.4,34.42,45609.0,33.6711,33.7298,33.6614,33.6809,45609.0
2024-12-11 12:50:00,34.41,34.43,34.38,34.42,30118.0,33.6711,33.6907,33.6418,33.6809,30118.0
2024-12-11 13:00:00,34.43,34.53,34.42,34.51,69230.0,33.6907,33.7886,33.6809,33.769,69230.0
2024-12-11 13:10:00,34.5,34.53,34.48,34.5,50523.0,33.7592,33.7886,33.7396,33.7592,50523.0
2024-12-11 13:20:00,34.5,34.53,34.49,34.52,39971.0,33.7592,33.7886,33.7494,33.7788,39971.0
2024-12-11 13:30:00,34.52,34.54,34.46,34.47,68779.0,33.7788,33.7983,33.7201,33.7298,68779.0
2024-12-11 13:40:00,34.47,34.49,34.42,34.43,40834.0,33.7298,33.7494,33.6809,33.6907,40834.0
2024-12-11 13:50:00,34.44,34.47,34.42,34.46,38108.0,33.7005,33.7298,33.6809,33.7201,38108.0
2024-12-11 14:00:00,34.45,34.47,34.41,34.45,76679.0,33.7103,33.7298,33.6711,33.7103,76679.0
2024-12-11 14:10:00,34.45,34.48,34.42,34.43,59741.0,33.7103,33.7396,33.6809,33.6907,59741.0
2024-12-11 14:20:00,34.44,34.44,34.37,34.42,56237.0,33.7005,33.7005,33.632,33.6809,56237.0
2024-12-11 14:30:00,34.43,34.48,34.42,34.45,63224.0,33.6907,33.7396,33.6809,33.7103,63224.0
2024-12-11 14:40:00,34.45,34.47,34.41,34.43,70457.0,33.7103,33.7298,33.6711,33.6907,70457.0
2024-12-11 14:50:00,34.42,34.45,34.39,34.43,52769.0,33.6809,33.7103,33.6516,33.6907,52769.0
2024-12-11 15:00:00,34.43,34.48,34.39,34.45,131547.0,33.6907,33.7396,33.6516,33.7103,131547.0
2024-12-11 15:10:00,34.45,34.52,34.44,34.51,78096.0,33.7103,33.7788,33.7005,33.769,78096.0
2024-12-11 15:20:00,34.51,34.55,34.48,34.54,57788.0,33.769,33.8081,33.7396,33.7983,57788.0
2024-12-11 15:30:00,34.53,34.61,34.52,34.59,91633.0,33.7886,33.8668,33.7788,33.8473,91633.0
2024-12-11 15:40:00,34.58,34.65,34.57,34.64,142670.0,33.8375,33.906,33.8277,33.8962,142670.0
2024-12-11 15:50:00,34.64,34.68,34.49,34.55,741033.0,33.8962,33.9353,33.7494,33.8081,741033.0
2024-12-12 09:30:00,34.47,34.7,34.26,34.62,221360.0,33.7298,33.9549,33.5244,33.8766,221360.0
2024-12-12 09:40:00,34.62,35.01,34.6,35.01,126177.0,33.8766,34.2583,33.8571,34.2583,126177.0
2024-12-12 09:50:00,35.01,35.03,34.73,34.77,68489.0,34.2583,34.2778,33.9843,34.0234,68489.0
2024-12-12 10:00:00,34.78,34.79,34.66,34.68,77783.0,34.0332,34.043,33.9158,33.9353,77783.0
2024-12-12 10:10:00,34.69,34.84,34.68,34.84,93291.0,33.9451,34.0919,33.9353,34.0919,93291.0
2024-12-12 10:20:00,34.84,34.94,34.84,34.91,94121.0,34.0919,34.1898,34.0919,34.1604,94121.0
2024-12-12 10:30:00,34.91,34.95,34.87,34.92,53153.0,34.1604,34.1995,34.1213,34.1702,53153.0
2024-12-12 10:40:00,34.91,34.91,34.82,34.87,33069.0,34.1604,34.1604,34.0723,34.1213,33069.0
2024-12-12 10:50:00,34.86,34.94,34.8,34.93,60283.0,34.1115,34.1898,34.0528,34.18,60283.0
2024-12-12 11:00:00,34.94,34.94,34.77,34.77,48768.0,34.1898,34.1898,34.0234,34.0234,48768.0
2024-12-12 11:10:00,34.77,34.81,34.73,34.75,47088.0,34.0234,34.0625,33.9843,34.0038,47088.0
2024-12-12 11:20:00,34.75,34.9,34.74,34.9,54827.0,34.0038,34.1506,33.994,34.1506,54827.0
2024-12-12 11:30:00,34.89,34.9,34.84,34.88,62449.0,34.1408,34.1506,34.0919,34.131,62449.0
2024-12-12 11:40:00,34.88,34.91,34.84,34.86,40402.0,34.131,34.1604,34.0919,34.1115,40402.0
2024-12-12 11:50:00,34.86,34.92,34.86,34.89,57080.0,34.1115,34.1702,34.1115,34.1408,57080.0
2024-12-12 12:00:00,34.89,34.94,34.87,34.91,70117.0,34.1408,34.1898,34.1213,34.1604,70117.0
2024-12-12 12:10:00,34.9,34.96,34.89,34.95,42699.0,34.1506,34.2093,34.1408,34.1995,42699.0
2024-12-12 12:20:00,34.94,34.98,34.91,34.91,29591.0,34.1898,34.2289,34.1604,34.1604,29591.0
2024-12-12 12:30:00,34.9,34.91,34.84,34.89,39239.0,34.1506,34.1604,34.0919,34.1408,39239.0
2024-12-12 12:40:00,34.89,34.94,34.86,34.9,34849.0,34.1408,34.1898,34.1115,34.1506,34849.0
2024-12-12 12:50:00,34.91,34.97,34.89,34.97,24526.0,34.1604,34.2191,34.1408,34.2191,24526.0
2024-12-12 13:00:00,34.96,34.96,34.89,34.94,29643.0,34.2093,34.2093,34.1408,34.1898,29643.0
2024-12-12 13:10:00,34.94,34.96,34.9,34.94,38775.0,34.1898,34.2093,34.1506,34.1898,38775.0
2024-12-12 13:20:00,34.95,34.96,34.88,34.89,47963.0,34.1995,34.2093,34.131,34.1408,47963.0
2024-12-12 13:30:00,34.89,34.91,34.86,34.9,36543.0,34.1408,34.1604,34.1115,34.1506,36543.0
2024-12-12 13:40:00,34.89,34.93,34.85,34.93,55220.0,34.1408,34.18,34.1017,34.18,55220.0
2024-12-12 13:50:00,34.93,34.97,34.92,34.94,45106.0,34.18,34.2191,34.1702,34.1898,45106.0
2024-12-12 14:00:00,34.94,35.13,34.93,35.12,127256.0,34.1898,34.3757,34.18,34.3659,127256.0
2024-12-12 14:10:00,35.11,35.14,35.08,35.13,63788.0,34.3561,34.3855,34.3267,34.3757,63788.0
2024-12-12 14:20:00,35.13,35.14,35.04,35.05,54503.0,34.3757,34.3855,34.2876,34.2974,54503.0
2024-12-12 14:30:00,35.05,35.08,35.04,35.07,32663.0,34.2974,34.3267,34.2876,34.317,32663.0
2024-12-12 14:40:00,35.07,35.08,35.0,35.01,66147.0,34.317,34.3267,34.2485,34.2583,66147.0
2024-12-12 14:50:00,35.01,35.03,34.99,35.01,52453.0,34.2583,34.2778,34.2387,34.2583,52453.0
2024-12-12 15:00:00,35.02,35.04,34.99,35.02,40209.0,34.268,34.2876,34.2387,34.268,40209.0
2024-12-12 15:10:00,35.02,35.08,35.02,35.08,106263.0,34.268,34.3267,34.268,34.3267,106263.0
2024-12-12 15:20:00,35.08,35.12,35.06,35.07,74241.0,34.3267,34.3659,34.3072,34.317,74241.0
2024-12-12 15:30:00,35.07,35.13,35.06,35.09,122470.0,34.317,34.3757,34.3072,34.3365,122470.0
2024-12-12 15:40:00,35.09,35.09,35.05,35.08,124104.0,34.3365,34.3365,34.2974,34.3267,124104.0
2024-12-12 15:50:00,35.08,35.09,34.98,34.98,645620.0,34.3267,34.3365,34.2289,34.2289,645620.0
2024-12-13 09:30:00,35.06,35.08,34.65,34.83,128800.0,34.3072,34.3267,33.906,34.0821,128800.0
2024-12-13 09:40:00,34.79,34.83,34.69,34.76,34180.0,34.043,34.0821,33.9451,34.0136,34180.0
2024-12-13 09:50:00,34.76,34.81,34.72,34.77,28810.0,34.0136,34.0625,33.9745,34.0234,28810.0
2024-12-13 10:00:00,34.76,34.79,34.6,34.62,81651.0,34.0136,34.043,33.8571,33.8766,81651.0
2024-12-13 10:10:00,34.6,34.64,34.51,34.52,61947.0,33.8571,33.8962,33.769,33.7788,61947.0
2024-12-13 10:20:00,34.52,34.54,34.44,34.45,54147.0,33.7788,33.7983,33.7005,33.7103,54147.0
2024-12-13 10:30:00,34.45,34.49,34.4,34.48,74015.0,33.7103,33.7494,33.6614,33.7396,74015.0
2024-12-13 10:40:00,34.48,34.49,34.39,34.45,104555.0,33.7396,33.7494,33.6516,33.7103,104555.0
2024-12-13 10:50:00,34.45,34.5,34.4,34.49,57124.0,33.7103,33.7592,33.6614,33.7494,57124.0
2024-12-13 11:00:00,34.49,34.56,34.42,34.55,56381.0,33.7494,33.8179,33.6809,33.8081,56381.0
2024-12-13 11:10:00,34.55,34.62,34.54,34.62,27603.0,33.8081,33.8766,33.7983,33.8766,27603.0
2024-12-13 11:20:00,34.62,34.62,34.56,34.58,96809.0,33.8766,33.8766,33.8179,33.8375,96809.0
2024-12-13 11:30:00,34.58,34.67,34.57,34.61,52150.0,33.8375,33.9256,33.8277,33.8668,52150.0
2024-12-13 11:40:00,34.6,34.64,34.58,34.58,28134.0,33.8571,33.8962,33.8375,33.8375,28134.0
2024-12-13 11:50:00,34.59,34.6,34.55,34.58,49559.0,33.8473,33.8571,33.8081,33.8375,49559.0
2024-12-13 12:00:00,34.58,34.63,34.52,34.52,68834.0,33.8375,33.8864,33.7788,33.7788,68834.0
2024-12-13 12:10:00,34.52,34.55,34.46,34.48,41456.0,33.7788,33.8081,33.7201,33.7396,41456.0
2024-12-13 12:20:00,34.49,34.49,34.43,34.45,54730.0,33.7494,33.7494,33.6907,33.7103,54730.0
2024-12-13 12:30:00,34.44,34.44,34.41,34.41,42096.0,33.7005,33.7005,33.6711,33.6711,42096.0
2024-12-13 12:40:00,34.41,34.48,34.4,34.47,28304.0,33.6711,33.7396,33.6614,33.7298,28304.0
2024-12-13 12:50:00,34.47,34.52,34.45,34.47,39103.0,33.7298,33.7788,33.7103,33.7298,39103.0
2024-12-13 13:00:00,34.48,34.5,34.44,34.48,34911.0,33.7396,33.7592,33.7005,33.7396,34911.0
2024-12-13 13:10:00,34.48,34.49,34.46,34.47,31981.0,33.7396,33.7494,33.7201,33.7298,31981.0
2024-12-13 13:20:00,34.46,34.47,34.44,34.45,25901.0,33.7201,33.7298,33.7005,33.7103,25901.0
2024-12-13 13:30:00,34.44,34.48,34.44,34.48,27090.0,33.7005,33.7396,33.7005,33.7396,27090.0
2024-12-13 13:40:00,34.47,34.47,34.42,34.44,31393.0,33.7298,33.7298,33.6809,33.7005,31393.0
2024-12-13 13:50:00,34.45,34.45,34.38,34.43,34441.0,33.7103,33.7103,33.6418,33.6907,34441.0
2024-12-13 14:00:00,34.42,34.45,34.34,34.38,65026.0,33.6809,33.7103,33.6026,33.6418,65026.0
2024-12-13 14:10:00,34.38,34.4,34.35,34.38,59985.0,33.6418,33.6614,33.6124,33.6418,59985.0
2024-12-13 14:20:00,34.38,34.57,34.37,34.52,192437.0,33.6418,33.8277,33.632,33.7788,192437.0
2024-12-13 14:30:00,34.52,34.53,34.48,34.5,47703.0,33.7788,33.7886,33.7396,33.7592,47703.0
2024-12-13 14:40:00,34.5,34.51,34.43,34.45,41822.0,33.7592,33.769,33.6907,33.7103,41822.0
2024-12-13 14:50:00,34.45,34.47,34.42,34.45,82340.0,33.7103,33.7298,33.6809,33.7103,82340.0
2024-12-13 15:00:00,34.45,34.5,34.43,34.48,72342.0,33.7103,33.7592,33.6907,33.7396,72342.0
2024-12-13 15:10:00,34.48,34.53,34.46,34.5,56217.0,33.7396,33.7886,33.7201,33.7592,56217.0
2024-12-13 15:20:00,34.5,34.58,34.49,34.55,48320.0,33.7592,33.8375,33.7494,33.8081,48320.0
2024-12-13 15:30:00,34.55,34.58,34.53,34.57,60753.0,33.8081,33.8375,33.7886,33.8277,60753.0
2024-12-13 15:40:00,34.56,34.57,34.51,34.57,86715.0,33.8179,33.8277,33.769,33.8277,86715.0
2024-12-13 15:50:00,34.57,34.65,34.54,34.55,426085.0,33.8277,33.906,33.7983,33.8081,426085.0
2024-12-16 09:30:00,34.4,34.51,34.05,34.38,301529.0,33.6614,33.769,33.3189,33.6418,301529.0
2024-12-16 09:40:00,34.38,34.48,34.25,34.38,87197.0,33.6418,33.7396,33.5146,33.6418,87197.0
2024-12-16 09:50:00,34.38,34.47,34.33,34.39,97930.0,33.6418,33.7298,33.5929,33.6516,97930.0
2024-12-16 10:00:00,34.38,34.71,34.38,34.68,189382.0,33.6418,33.9647,33.6418,33.9353,189382.0
2024-12-16 10:10:00,34.68,34.73,34.6,34.73,68962.0,33.9353,33.9843,33.8571,33.9843,68962.0
2024-12-16 10:20:00,34.73,34.78,34.62,34.64,105790.0,33.9843,34.0332,33.8766,33.8962,105790.0
2024-12-16 10:30:00,34.63,34.68,34.57,34.57,54331.0,33.8864,33.9353,33.8277,33.8277,54331.0
2024-12-16 10:40:00,34.58,34.61,34.52,34.58,53574.0,33.8375,33.8668,33.7788,33.8375,53574.0
2024-12-16 10:50:00,34.58,34.66,34.56,34.61,147391.0,33.8375,33.9158,33.8179,33.8668,147391.0
2024-12-16 11:00:00,34.6,34.6,34.48,34.55,71244.0,33.8571,33.8571,33.7396,33.8081,71244.0
2024-12-16 11:10:00,34.55,34.56,34.48,34.48,99077.0,33.8081,33.8179,33.7396,33.7396,99077.0
2024-12-16 11:20:00,34.49,34.55,34.48,34.51,54636.0,33.7494,33.8081,33.7396,33.769,54636.0
2024-12-16 11:30:00,34.52,34.53,34.49,34.52,76873.0,33.7788,33.7886,33.7494,33.7788,76873.0
2024-12-16 11:40:00,34.52,34.53,34.44,34.52,105182.0,33.7788,33.7886,33.7005,33.7788,105182.0
2024-12-16 11:50:00,34.52,34.53,34.47,34.52,75684.0,33.7788,33.7886,33.7298,33.7788,75684.0
2024-12-16 12:00:00,34.52,34.52,34.45,34.5,50765.0,33.7788,33.7788,33.7103,33.7592,50765.0
2024-12-16 12:10:00,34.5,34.51,34.44,34.45,49227.0,33.7592,33.769,33.7005,33.7103,49227.0
2024-12-16 12:20:00,34.44,34.45,34.36,34.39,86811.0,33.7005,33.7103,33.6222,33.6516,86811.0
2024-12-16 12:30:00,34.39,34.43,34.37,34.43,65246.0,33.6516,33.6907,33.632,33.6907,65246.0
2024-12-16 12:40:00,34.43,34.47,34.42,34.46,58791.0,33.6907,33.7298,33.6809,33.7201,58791.0
2024-12-16 12:50:00,34.45,34.49,34.44,34.48,52769.0,33.7103,33.7494,33.7005,33.7396,52769.0
2024-12-16 13:00:00,34.48,34.51,34.39,34.41,60660.0,33.7396,33.769,33.6516,33.6711,60660.0
2024-12-16 13:10:00,34.41,34.41,34.34,34.36,53591.0,33.6711,33.6711,33.6026,33.6222,53591.0
2024-12-16 13:20:00,34.36,34.38,34.31,34.33,64728.0,33.6222,33.6418,33.5733,33.5929,64728.0
2024-12-16 13:30:00,34.34,34.34,34.27,34.29,84703.0,33.6026,33.6026,33.5341,33.5537,84703.0
2024-12-16 13:40:00,34.29,34.31,34.24,34.3,72538.0,33.5537,33.5733,33.5048,33.5635,72538.0
2024-12-16 13:50:00,34.29,34.35,34.29,34.34,87308.0,33.5537,33.6124,33.5537,33.6026,87308.0
2024-12-16 14:00:00,34.34,34.34,34.27,34.27,110703.0,33.6026,33.6026,33.5341,33.5341,110703.0
2024-12-16 14:10:00,34.27,34.3,34.2,34.21,139214.0,33.5341,33.5635,33.4656,33.4754,139214.0
2024-12-16 14:20:00,34.21,34.22,34.14,34.16,139682.0,33.4754,33.4852,33.4069,33.4265,139682.0
2024-12-16 14:30:00,34.15,34.25,34.14,34.23,145449.0,33.4167,33.5146,33.4069,33.495,145449.0
2024-12-16 14:40:00,34.23,34.31,34.21,34.24,165558.0,33.495,33.5733,33.4754,33.5048,165558.0
2024-12-16 14:50:00,34.24,34.31,34.23,34.28,90880.0,33.5048,33.5733,33.495,33.5439,90880.0
2024-12-16 15:00:00,34.28,34.31,34.22,34.23,130049.0,33.5439,33.5733,33.4852,33.495,130049.0
2024-12-16 15:10:00,34.23,34.23,34.14,34.16,154400.0,33.495,33.495,33.4069,33.4265,154400.0
2024-12-16 15:20:00,34.16,34.17,34.11,34.12,180300.0,33.4265,33.4363,33.3776,33.3874,180300.0
2024-12-16 15:30:00,34.12,34.15,34.11,34.13,158349.0,33.3874,33.4167,33.3776,33.3971,158349.0
2024-12-16 15:40:00,34.13,34.14,34.09,34.14,223175.0,33.3971,33.4069,33.358,33.4069,223175.0
2024-12-16 15:50:00,34.13,34.24,34.05,34.19,1080699.0,33.3971,33.5048,33.3189,33.4559,1080699.0
2024-12-17 09:30:00,33.52,34.13,33.32,33.99,452991.0,32.8002,33.3971,32.6045,33.2602,452991.0
2024-12-17 09:40:00,33.98,34.09,33.8,33.87,168729.0,33.2504,33.358,33.0742,33.1427,168729.0
2024-12-17 09:50:00,33.87,33.89,33.71,33.71,142089.0,33.1427,33.1623,32.9862,32.9862,142089.0
2024-12-17 10:00:00,33.72,33.89,33.69,33.89,200226.0,32.996,33.1623,32.9666,33.1623,200226.0
2024-12-17 10:10:00,33.89,34.09,33.87,34.06,86015.0,33.1623,33.358,33.1427,33.3287,86015.0
2024-12-17 10:20:00,34.05,34.1,34.02,34.05,60948.0,33.3189,33.3678,33.2895,33.3189,60948.0
2024-12-17 10:30:00,34.05,34.13,34.03,34.09,71249.0,33.3189,33.3971,33.2993,33.358,71249.0
2024-12-17 10:40:00,34.09,34.1,33.99,34.05,64203.0,33.358,33.3678,33.2602,33.3189,64203.0
2024-12-17 10:50:00,34.05,34.12,34.03,34.11,74467.0,33.3189,33.3874,33.2993,33.3776,74467.0
2024-12-17 11:00:00,34.11,34.18,34.06,34.14,194247.0,33.3776,33.4461,33.3287,33.4069,194247.0
2024-12-17 11:10:00,34.15,34.19,34.06,34.09,65094.0,33.4167,33.4559,33.3287,33.358,65094.0
2024-12-17 11:20:00,34.11,34.19,34.07,34.19,49975.0,33.3776,33.4559,33.3384,33.4559,49975.0
2024-12-17 11:30:00,34.19,34.21,34.14,34.17,77038.0,33.4559,33.4754,33.4069,33.4363,77038.0
2024-12-17 11:40:00,34.18,34.22,34.16,34.22,45475.0,33.4461,33.4852,33.4265,33.4852,45475.0
2024-12-17 11:50:00,34.22,34.26,34.2,34.26,49675.0,33.4852,33.5244,33.4656,33.5244,49675.0
2024-12-17 12:00:00,34.26,34.29,34.22,34.23,84457.0,33.5244,33.5537,33.4852,33.495,84457.0
2024-12-17 12:10:00,34.23,34.36,34.19,34.27,147941.0,33.495,33.6222,33.4559,33.5341,147941.0
2024-12-17 12:20:00,34.27,34.3,34.12,34.13,215412.0,33.5341,33.5635,33.3874,33.3971,215412.0
2024-12-17 12:30:00,34.13,34.13,34.01,34.04,68585.0,33.3971,33.3971,33.2797,33.3091,68585.0
2024-12-17 12:40:00,34.05,34.06,33.97,33.98,44669.0,33.3189,33.3287,33.2406,33.2504,44669.0
2024-12-17 12:50:00,33.98,33.99,33.93,33.96,53061.0,33.2504,33.2602,33.2014,33.2308,53061.0
2024-12-17 13:00:00,33.97,33.97,33.9,33.91,60623.0,33.2406,33.2406,33.1721,33.1819,60623.0
2024-12-17 13:10:00,33.91,33.99,33.9,33.96,57790.0,33.1819,33.2602,33.1721,33.2308,57790.0
2024-12-17 13:20:00,33.97,33.97,33.91,33.93,43822.0,33.2406,33.2406,33.1819,33.2014,43822.0
2024-12-17 13:30:00,33.93,33.93,33.81,33.81,99817.0,33.2014,33.2014,33.084,33.084,99817.0
2024-12-17 13:40:00,33.81,33.96,33.8,33.95,126621.0,33.084,33.2308,33.0742,33.221,126621.0
2024-12-17 13:50:00,33.95,33.98,33.94,33.95,46908.0,33.221,33.2504,33.2112,33.221,46908.0
2024-12-17 14:00:00,33.95,33.99,33.92,33.97,69298.0,33.221,33.2602,33.1917,33.2406,69298.0
2024-12-17 14:10:00,33.97,33.98,33.93,33.95,74512.0,33.2406,33.2504,33.2014,33.221,74512.0
2024-12-17 14:20:00,33.95,33.95,33.89,33.89,48588.0,33.221,33.221,33.1623,33.1623,48588.0
2024-12-17 14:30:00,33.89,33.89,33.84,33.84,47030.0,33.1623,33.1623,33.1134,33.1134,47030.0
2024-12-17 14:40:00,33.84,33.85,33.81,33.82,42527.0,33.1134,33.1232,33.084,33.0938,42527.0
2024-12-17 14:50:00,33.81,33.85,33.79,33.8,64401.0,33.084,33.1232,33.0644,33.0742,64401.0
2024-12-17 15:00:00,33.79,33.81,33.76,33.79,68184.0,33.0644,33.084,33.0351,33.0644,68184.0
2024-12-17 15:10:00,33.8,33.82,33.69,33.73,170904.0,33.0742,33.0938,32.9666,33.0057,170904.0
2024-12-17 15:20:00,33.73,33.78,33.72,33.76,86785.0,33.0057,33.0547,32.996,33.0351,86785.0
2024-12-17 15:30:00,33.76,33.84,33.74,33.8,125566.0,33.0351,33.1134,33.0155,33.0742,125566.0
2024-12-17 15:40:00,33.8,33.86,33.79,33.84,160851.0,33.0742,33.1329,33.0644,33.1134,160851.0
2024-12-17 15:50:00,33.84,33.95,33.83,33.84,684566.0,33.1134,33.221,33.1036,33.1134,684566.0
2024-12-18 09:30:00,33.98,34.07,33.32,33.58,290065.0,33.2504,33.3384,32.6045,32.859,290065.0
2024-12-18 09:40:00,33.58,33.7,33.52,33.55,104226.0,32.859,32.9764,32.8002,32.8296,104226.0
2024-12-18 09:50:00,33.55,33.62,33.34,33.35,106951.0,32.8296,32.8981,32.6241,32.6339,106951.0
2024-12-18 10:00:00,33.35,33.5,33.33,33.45,137671.0,32.6339,32.7807,32.6143,32.7317,137671.0
2024-12-18 10:10:00,33.45,33.52,33.36,33.47,218852.0,32.7317,32.8002,32.6437,32.7513,218852.0
2024-12-18 10:20:00,33.47,33.54,33.42,33.43,90412.0,32.7513,32.8198,32.7024,32.7122,90412.0
2024-12-18 10:30:00,33.43,33.54,33.34,33.35,419330.0,32.7122,32.8198,32.6241,32.6339,419330.0
2024-12-18 10:40:00,33.34,33.44,33.31,33.39,401604.0,32.6241,32.722,32.5948,32.673,401604.0
2024-12-18 10:50:00,33.38,33.41,33.33,33.35,219976.0,32.6633,32.6926,32.6143,32.6339,219976.0
2024-12-18 11:00:00,33.35,33.46,33.34,33.4,259001.0,32.6339,32.7415,32.6241,32.6828,259001.0
2024-12-18 11:10:00,33.4,33.45,33.37,33.4,138033.0,32.6828,32.7317,32.6535,32.6828,138033.0
2024-12-18 11:20:00,33.41,33.45,33.38,33.41,113456.0,32.6926,32.7317,32.6633,32.6926,113456.0
2024-12-18 11:30:00,33.41,33.46,33.4,33.43,92680.0,32.6926,32.7415,32.6828,32.7122,92680.0
2024-12-18 11:40:00,33.43,33.43,33.3,33.3,94339.0,32.7122,32.7122,32.585,32.585,94339.0
2024-12-18 11:50:00,33.3,33.32,33.24,33.3,129925.0,32.585,32.6045,32.5263,32.585,129925.0
2024-12-18 12:00:00,33.3,33.37,33.28,33.34,90969.0,32.585,32.6535,32.5654,32.6241,90969.0
2024-12-18 12:10:00,33.34,33.38,33.32,33.37,129542.0,32.6241,32.6633,32.6045,32.6535,129542.0
2024-12-18 12:20:00,33.36,33.37,33.32,33.32,58902.0,32.6437,32.6535,32.6045,32.6045,58902.0
2024-12-18 12:30:00,33.33,33.36,33.28,33.29,80164.0,32.6143,32.6437,32.5654,32.5752,80164.0
2024-12-18 12:40:00,33.29,33.29,33.22,33.23,78969.0,32.5752,32.5752,32.5067,32.5165,78969.0
2024-12-18 12:50:00,33.23,33.29,33.19,33.29,74914.0,32.5165,32.5752,32.4773,32.5752,74914.0
2024-12-18 13:00:00,33.29,33.3,33.25,33.28,41231.0,32.5752,32.585,32.536,32.5654,41231.0
2024-12-18 13:10:00,33.27,33.35,33.27,33.32,89284.0,32.5556,32.6339,32.5556,32.6045,89284.0
2024-12-18 13:20:00,33.32,33.46,33.27,33.43,116961.0,32.6045,32.7415,32.5556,32.7122,116961.0
2024-12-18 13:30:00,33.43,33.46,33.41,33.45,57727.0,32.7122,32.7415,32.6926,32.7317,57727.0
2024-12-18 13:40:00,33.45,33.45,33.37,33.38,65288.0,32.7317,32.7317,32.6535,32.6633,65288.0
2024-12-18 13:50:00,33.38,33.44,33.37,33.43,55743.0,32.6633,32.722,32.6535,32.7122,55743.0
2024-12-18 14:00:00,33.42,33.42,33.17,33.19,79605.0,32.7024,32.7024,32.4578,32.4773,79605.0
2024-12-18 14:10:00,33.21,33.22,33.01,33.06,70508.0,32.4969,32.5067,32.3012,32.3501,70508.0
2024-12-18 14:20:00,33.05,33.12,33.01,33.02,67705.0,32.3403,32.4088,32.3012,32.311,67705.0
2024-12-18 14:30:00,33.02,33.2,33.0,33.19,140276.0,32.311,32.4871,32.2914,32.4773,140276.0
2024-12-18 14:40:00,33.19,33.24,33.06,33.12,86770.0,32.4773,32.5263,32.3501,32.4088,86770.0
2024-12-18 14:50:00,33.13,33.17,33.04,33.08,118086.0,32.4186,32.4578,32.3306,32.3697,118086.0
2024-12-18 15:00:00,33.08,33.14,32.94,33.05,285080.0,32.3697,32.4284,32.2327,32.3403,285080.0
2024-12-18 15:10:00,33.05,33.08,32.93,32.95,343578.0,32.3403,32.3697,32.2229,32.2425,343578.0
2024-12-18 15:20:00,32.95,33.0,32.77,32.8,150349.0,32.2425,32.2914,32.0664,32.0957,150349.0
2024-12-18 15:30:00,32.8,32.85,32.64,32.65,169238.0,32.0957,32.1446,31.9391,31.9489,169238.0
2024-12-18 15:40:00,32.65,32.71,32.44,32.69,232174.0,31.9489,32.0076,31.7434,31.9881,232174.0
2024-12-18 15:50:00,32.7,32.74,32.46,32.48,622778.0,31.9979,32.037,31.763,31.7826,622778.0
2024-12-19 09:30:00,32.57,33.14,32.54,32.87,340851.0,31.8706,32.4284,31.8413,32.1642,340851.0
2024-12-19 09:40:00,32.83,32.95,32.72,32.73,137920.0,32.1251,32.2425,32.0174,32.0272,137920.0
2024-12-19 09:50:00,32.73,32.9,32.66,32.8,121805.0,32.0272,32.1936,31.9587,32.0957,121805.0
2024-12-19 10:00:00,32.81,32.82,32.59,32.63,221452.0,32.1055,32.1153,31.8902,31.9294,221452.0
2024-12-19 10:10:00,32.63,32.8,32.62,32.77,97702.0,31.9294,32.0957,31.9196,32.0664,97702.0
2024-12-19 10:20:00,32.77,32.85,32.7,32.74,88777.0,32.0664,32.1446,31.9979,32.037,88777.0
2024-12-19 10:30:00,32.74,32.79,32.54,32.66,164063.0,32.037,32.0859,31.8413,31.9587,164063.0
2024-12-19 10:40:00,32.65,32.75,32.56,32.71,102453.0,31.9489,32.0468,31.8609,32.0076,102453.0
2024-12-19 10:50:00,32.73,32.75,32.66,32.7,112028.0,32.0272,32.0468,31.9587,31.9979,112028.0
2024-12-19 11:00:00,32.7,32.74,32.62,32.65,87460.0,31.9979,32.037,31.9196,31.9489,87460.0
2024-12-19 11:10:00,32.65,32.75,32.62,32.71,96211.0,31.9489,32.0468,31.9196,32.0076,96211.0
2024-12-19 11:20:00,32.72,32.84,32.7,32.8,141507.0,32.0174,32.1348,31.9979,32.0957,141507.0
2024-12-19 11:30:00,32.8,32.82,32.73,32.76,79038.0,32.0957,32.1153,32.0272,32.0566,79038.0
2024-12-19 11:40:00,32.76,32.77,32.69,32.75,82305.0,32.0566,32.0664,31.9881,32.0468,82305.0
2024-12-19 11:50:00,32.76,32.76,32.63,32.69,111062.0,32.0566,32.0566,31.9294,31.9881,111062.0
2024-12-19 12:00:00,32.7,32.74,32.61,32.62,134494.0,31.9979,32.037,31.9098,31.9196,134494.0
2024-12-19 12:10:00,32.63,32.63,32.55,32.57,59758.0,31.9294,31.9294,31.8511,31.8706,59758.0
2024-12-19 12:20:00,32.57,32.59,32.54,32.58,61721.0,31.8706,31.8902,31.8413,31.8804,61721.0
2024-12-19 12:30:00,32.58,32.58,32.49,32.51,83335.0,31.8804,31.8804,31.7924,31.8119,83335.0
2024-12-19 12:40:00,32.51,32.53,32.4,32.42,65232.0,31.8119,31.8315,31.7043,31.7239,65232.0
2024-12-19 12:50:00,32.41,32.44,32.37,32.43,62285.0,31.7141,31.7434,31.6749,31.7337,62285.0
2024-12-19 13:00:00,32.42,32.43,32.32,32.41,77484.0,31.7239,31.7337,31.626,31.7141,77484.0
2024-12-19 13:10:00,32.41,32.48,32.4,32.43,53578.0,31.7141,31.7826,31.7043,31.7337,53578.0
2024-12-19 13:20:00,32.43,32.46,32.38,32.45,39951.0,31.7337,31.763,31.6847,31.7532,39951.0
2024-12-19 13:30:00,32.44,32.52,32.42,32.49,59509.0,31.7434,31.8217,31.7239,31.7924,59509.0
2024-12-19 13:40:00,32.48,32.55,32.48,32.51,43511.0,31.7826,31.8511,31.7826,31.8119,43511.0
2024-12-19 13:50:00,32.51,32.64,32.49,32.64,74274.0,31.8119,31.9391,31.7924,31.9391,74274.0
2024-12-19 14:00:00,32.63,32.63,32.46,32.46,79035.0,31.9294,31.9294,31.763,31.763,79035.0
2024-12-19 14:10:00,32.46,32.48,32.41,32.48,53851.0,31.763,31.7826,31.7141,31.7826,53851.0
2024-12-19 14:20:00,32.48,32.53,32.47,32.52,52021.0,31.7826,31.8315,31.7728,31.8217,52021.0
2024-12-19 14:30:00,32.53,32.54,32.48,32.49,57582.0,31.8315,31.8413,31.7826,31.7924,57582.0
2024-12-19 14:40:00,32.49,32.5,32.39,32.4,68348.0,31.7924,31.8021,31.6945,31.7043,68348.0
2024-12-19 14:50:00,32.41,32.45,32.36,32.38,57873.0,31.7141,31.7532,31.6652,31.6847,57873.0
2024-12-19 15:00:00,32.38,32.39,32.27,32.39,174455.0,31.6847,31.6945,31.5771,31.6945,174455.0
2024-12-19 15:10:00,32.38,32.42,32.33,32.41,74635.0,31.6847,31.7239,31.6358,31.7141,74635.0
2024-12-19 15:20:00,32.41,32.49,32.38,32.47,87483.0,31.7141,31.7924,31.6847,31.7728,87483.0
2024-12-19 15:30:00,32.48,32.53,32.39,32.52,156841.0,31.7826,31.8315,31.6945,31.8217,156841.0
2024-12-19 15:40:00,32.52,32.56,32.48,32.5,169857.0,31.8217,31.8609,31.7826,31.8021,169857.0
2024-12-19 15:50:00,32.5,32.51,32.43,32.46,594885.0,31.8021,31.8119,31.7337,31.763,594885.0
2024-12-20 09:30:00,32.29,32.72,32.14,32.71,757722.0,31.5967,32.0174,31.4499,32.0076,757722.0
2024-12-20 09:40:00,32.68,32.7,32.39,32.48,76208.0,31.9783,31.9979,31.6945,31.7826,76208.0
2024-12-20 09:50:00,32.47,32.53,32.39,32.44,57478.0,31.7728,31.8315,31.6945,31.7434,57478.0
2024-12-20 10:00:00,32.45,32.59,32.43,32.48,96226.0,31.7532,31.8902,31.7337,31.7826,96226.0
2024-12-20 10:10:00,32.48,32.71,32.45,32.69,148984.0,31.7826,32.0076,31.7532,31.9881,148984.0
2024-12-20 10:20:00,32.69,32.8,32.66,32.77,81529.0,31.9881,32.0957,31.9587,32.0664,81529.0
2024-12-20 10:30:00,32.77,32.88,32.77,32.86,84918.0,32.0664,32.174,32.0664,32.1544,84918.0
2024-12-20 10:40:00,32.87,32.95,32.82,32.93,157895.0,32.1642,32.2425,32.1153,32.2229,157895.0
2024-12-20 10:50:00,32.93,32.96,32.82,32.82,52799.0,32.2229,32.2523,32.1153,32.1153,52799.0
2024-12-20 11:00:00,32.83,33.0,32.81,32.98,70135.0,32.1251,32.2914,32.1055,32.2718,70135.0
2024-12-20 11:10:00,32.98,33.14,32.98,33.12,188095.0,32.2718,32.4284,32.2718,32.4088,188095.0
2024-12-20 11:20:00,33.13,33.14,33.04,33.05,66666.0,32.4186,32.4284,32.3306,32.3403,66666.0
2024-12-20 11:30:00,33.05,33.13,32.96,33.13,62579.0,32.3403,32.4186,32.2523,32.4186,62579.0
2024-12-20 11:40:00,33.14,33.15,33.08,33.11,54364.0,32.4284,32.4382,32.3697,32.399,54364.0
2024-12-20 11:50:00,33.12,33.16,33.08,33.12,61774.0,32.4088,32.448,32.3697,32.4088,61774.0
2024-12-20 12:00:00,33.12,33.19,33.08,33.18,73146.0,32.4088,32.4773,32.3697,32.4675,73146.0
2024-12-20 12:10:00,33.19,33.2,33.06,33.06,46223.0,32.4773,32.4871,32.3501,32.3501,46223.0
2024-12-20 12:20:00,33.07,33.14,33.05,33.12,59106.0,32.3599,32.4284,32.3403,32.4088,59106.0
2024-12-20 12:30:00,33.13,33.13,33.02,33.09,51344.0,32.4186,32.4186,32.311,32.3795,51344.0
2024-12-20 12:40:00,33.09,33.11,33.03,33.07,87955.0,32.3795,32.399,32.3208,32.3599,87955.0
2024-12-20 12:50:00,33.07,33.1,33.03,33.03,48236.0,32.3599,32.3893,32.3208,32.3208,48236.0
2024-12-20 13:00:00,33.04,33.04,32.94,32.97,55851.0,32.3306,32.3306,32.2327,32.2621,55851.0
2024-12-20 13:10:00,32.97,32.98,32.88,32.91,60903.0,32.2621,32.2718,32.174,32.2033,60903.0
2024-12-20 13:20:00,32.91,32.91,32.81,32.84,59598.0,32.2033,32.2033,32.1055,32.1348,59598.0
2024-12-20 13:30:00,32.84,32.89,32.77,32.78,113460.0,32.1348,32.1838,32.0664,32.0761,113460.0
2024-12-20 13:40:00,32.79,32.8,32.75,32.76,51653.0,32.0859,32.0957,32.0468,32.0566,51653.0
2024-12-20 13:50:00,32.75,32.81,32.72,32.76,86542.0,32.0468,32.1055,32.0174,32.0566,86542.0
2024-12-20 14:00:00,32.76,32.79,32.74,32.79,76365.0,32.0566,32.0859,32.037,32.0859,76365.0
2024-12-20 14:10:00,32.79,32.81,32.74,32.75,102668.0,32.0859,32.1055,32.037,32.0468,102668.0
2024-12-20 14:20:00,32.75,32.77,32.71,32.77,110014.0,32.0468,32.0664,32.0076,32.0664,110014.0
2024-12-20 14:30:00,32.76,32.81,32.75,32.76,92660.0,32.0566,32.1055,32.0468,32.0566,92660.0
2024-12-20 14:40:00,32.75,32.77,32.69,32.71,124881.0,32.0468,32.0664,31.9881,32.0076,124881.0
2024-12-20 14:50:00,32.7,32.73,32.65,32.72,164848.0,31.9979,32.0272,31.9489,32.0174,164848.0
2024-12-20 15:00:00,32.72,32.76,32.68,32.72,102827.0,32.0174,32.0566,31.9783,32.0174,102827.0
2024-12-20 15:10:00,32.72,32.72,32.64,32.65,95302.0,32.0174,32.0174,31.9391,31.9489,95302.0
2024-12-20 15:20:00,32.65,32.74,32.6,32.71,149774.0,31.9489,32.037,31.9,32.0076,149774.0
2024-12-20 15:30:00,32.7,32.89,32.61,32.86,196234.0,31.9979,32.1838,31.9098,32.1544,196234.0
2024-12-20 15:40:00,32.87,33.0,32.85,32.89,547828.0,32.1642,32.2914,32.1446,32.1838,547828.0
2024-12-20 15:50:00,32.89,32.95,32.87,32.95,708039.0,32.1838,32.2425,32.1642,32.2425,708039.0
2024-12-23 09:30:00,32.84,32.95,32.7,32.82,136722.0,32.1348,32.2425,31.9979,32.1153,136722.0
2024-12-23 09:40:00,32.82,32.96,32.76,32.91,49812.0,32.1153,32.2523,32.0566,32.2033,49812.0
2024-12-23 09:50:00,32.9,32.98,32.8,32.87,90621.0,32.1936,32.2718,32.0957,32.1642,90621.0
2024-12-23 10:00:00,32.85,32.92,32.65,32.66,63093.0,32.1446,32.2131,31.9489,31.9587,63093.0
2024-12-23 10:10:00,32.66,32.8,32.65,32.77,53070.0,31.9587,32.0957,31.9489,32.0664,53070.0
2024-12-23 10:20:00,32.77,32.8,32.66,32.72,51714.0,32.0664,32.0957,31.9587,32.0174,51714.0
2024-12-23 10:30:00,32.72,32.78,32.67,32.76,34669.0,32.0174,32.0761,31.9685,32.0566,34669.0
2024-12-23 10:40:00,32.77,32.78,32.66,32.73,106360.0,32.0664,32.0761,31.9587,32.0272,106360.0
2024-12-23 10:50:00,32.73,32.81,32.69,32.79,217774.0,32.0272,32.1055,31.9881,32.0859,217774.0
2024-12-23 11:00:00,32.8,32.83,32.79,32.79,35784.0,32.0957,32.1251,32.0859,32.0859,35784.0
2024-12-23 11:10:00,32.8,32.87,32.77,32.86,37769.0,32.0957,32.1642,32.0664,32.1544,37769.0
2024-12-23 11:20:00,32.86,32.95,32.84,32.89,115589.0,32.1544,32.2425,32.1348,32.1838,115589.0
2024-12-23 11:30:00,32.89,32.89,32.8,32.82,64744.0,32.1838,32.1838,32.0957,32.1153,64744.0
2024-12-23 11:40:00,32.82,32.87,32.82,32.83,39962.0,32.1153,32.1642,32.1153,32.1251,39962.0
2024-12-23 11:50:00,32.84,32.87,32.82,32.87,48891.0,32.1348,32.1642,32.1153,32.1642,48891.0
2024-12-23 12:00:00,32.87,32.91,32.86,32.9,61991.0,32.1642,32.2033,32.1544,32.1936,61991.0
2024-12-23 12:10:00,32.89,32.93,32.86,32.91,34707.0,32.1838,32.2229,32.1544,32.2033,34707.0
2024-12-23 12:20:00,32.91,32.98,32.89,32.95,71940.0,32.2033,32.2718,32.1838,32.2425,71940.0
2024-12-23 12:30:00,32.95,33.0,32.92,33.0,40276.0,32.2425,32.2914,32.2131,32.2914,40276.0
2024-12-23 12:40:00,33.0,33.01,32.96,32.98,57279.0,32.2914,32.3012,32.2523,32.2718,57279.0
2024-12-23 12:50:00,32.99,33.0,32.96,32.98,23658.0,32.2816,32.2914,32.2523,32.2718,23658.0
2024-12-23 13:00:00,32.98,33.02,32.94,32.95,40076.0,32.2718,32.311,32.2327,32.2425,40076.0
2024-12-23 13:10:00,32.94,32.98,32.92,32.95,51425.0,32.2327,32.2718,32.2131,32.2425,51425.0
2024-12-23 13:20:00,32.95,32.98,32.9,32.98,64846.0,32.2425,32.2718,32.1936,32.2718,64846.0
2024-12-23 13:30:00,32.98,33.0,32.96,33.0,63229.0,32.2718,32.2914,32.2523,32.2914,63229.0
2024-12-23 13:40:00,33.01,33.01,32.95,32.96,43533.0,32.3012,32.3012,32.2425,32.2523,43533.0
2024-12-23 13:50:00,32.96,33.05,32.95,33.03,30878.0,32.2523,32.3403,32.2425,32.3208,30878.0
2024-12-23 14:00:00,33.02,33.04,33.0,33.01,23417.0,32.311,32.3306,32.2914,32.3012,23417.0
2024-12-23 14:10:00,33.01,33.04,32.98,33.02,42677.0,32.3012,32.3306,32.2718,32.311,42677.0
2024-12-23 14:20:00,33.03,33.03,33.0,33.01,47720.0,32.3208,32.3208,32.2914,32.3012,47720.0
2024-12-23 14:30:00,33.01,33.08,33.01,33.05,50456.0,32.3012,32.3697,32.3012,32.3403,50456.0
2024-12-23 14:40:00,33.05,33.12,33.05,33.09,44443.0,32.3403,32.4088,32.3403,32.3795,44443.0
2024-12-23 14:50:00,33.08,33.11,33.08,33.1,41316.0,32.3697,32.399,32.3697,32.3893,41316.0
2024-12-23 15:00:00,33.09,33.11,33.0,33.09,128758.0,32.3795,32.399,32.2914,32.3795,128758.0
2024-12-23 15:10:00,33.09,33.17,33.06,33.12,96612.0,32.3795,32.4578,32.3501,32.4088,96612.0
2024-12-23 15:20:00,33.11,33.2,33.11,33.17,78766.0,32.399,32.4871,32.399,32.4578,78766.0
2024-12-23 15:30:00,33.16,33.21,33.14,33.18,86772.0,32.448,32.4969,32.4284,32.4675,86772.0
2024-12-23 15:40:00,33.19,33.23,33.18,33.2,137636.0,32.4773,32.5165,32.4675,32.4871,137636.0
2024-12-23 15:50:00,33.2,33.26,33.18,33.25,542050.0,32.4871,32.5458,32.4675,32.536,542050.0
2024-12-24 09:30:00,33.33,33.33,33.18,33.21,112947.0,32.6143,32.6143,32.4675,32.4969,112947.0
2024-12-24 09:40:00,33.22,33.31,33.18,33.19,65645.0,32.5067,32.5948,32.4675,32.4773,65645.0
2024-12-24 09:50:00,33.18,33.35,33.17,33.27,88105.0,32.4675,32.6339,32.4578,32.5556,88105.0
2024-12-24 10:00:00,33.27,33.3,33.2,33.22,48942.0,32.5556,32.585,32.4871,32.5067,48942.0
2024-12-24 10:10:00,33.23,33.36,33.23,33.33,47000.0,32.5165,32.6437,32.5165,32.6143,47000.0
2024-12-24 10:20:00,33.32,33.35,33.23,33.25,45441.0,32.6045,32.6339,32.5165,32.536,45441.0
2024-12-24 10:30:00,33.25,33.33,33.22,33.29,92743.0,32.536,32.6143,32.5067,32.5752,92743.0
2024-12-24 10:40:00,33.3,33.33,33.28,33.31,30539.0,32.585,32.6143,32.5654,32.5948,30539.0
2024-12-24 10:50:00,33.31,33.31,33.24,33.26,31672.0,32.5948,32.5948,32.5263,32.5458,31672.0
2024-12-24 11:00:00,33.27,33.29,33.24,33.27,26781.0,32.5556,32.5752,32.5263,32.5556,26781.0
2024-12-24 11:10:00,33.27,33.29,33.22,33.27,28161.0,32.5556,32.5752,32.5067,32.5556,28161.0
2024-12-24 11:20:00,33.28,33.3,33.26,33.27,23709.0,32.5654,32.585,32.5458,32.5556,23709.0
2024-12-24 11:30:00,33.27,33.37,33.26,33.35,60400.0,32.5556,32.6535,32.5458,32.6339,60400.0
2024-12-24 11:40:00,33.35,33.38,33.33,33.36,29661.0,32.6339,32.6633,32.6143,32.6437,29661.0
2024-12-24 11:50:00,33.36,33.39,33.32,33.34,44507.0,32.6437,32.673,32.6045,32.6241,44507.0
2024-12-24 12:00:00,33.34,33.35,33.3,33.34,44570.0,32.6241,32.6339,32.585,32.6241,44570.0
2024-12-24 12:10:00,33.34,33.44,33.34,33.41,54310.0,32.6241,32.722,32.6241,32.6926,54310.0
2024-12-24 12:20:00,33.41,33.45,33.38,33.43,49648.0,32.6926,32.7317,32.6633,32.7122,49648.0
2024-12-24 12:30:00,33.43,33.43,33.37,33.43,51278.0,32.7122,32.7122,32.6535,32.7122,51278.0
2024-12-24 12:40:00,33.43,33.45,33.39,33.4,51325.0,32.7122,32.7317,32.673,32.6828,51325.0
2024-12-24 12:50:00,33.4,33.47,33.39,33.46,195571.0,32.6828,32.7513,32.673,32.7415,195571.0
2024-12-26 09:30:00,33.34,33.45,33.27,33.44,87373.0,32.6241,32.7317,32.5556,32.722,87373.0
2024-12-26 09:40:00,33.45,33.52,33.4,33.45,42393.0,32.7317,32.8002,32.6828,32.7317,42393.0
2024-12-26 09:50:00,33.44,33.52,33.36,33.51,67960.0,32.722,32.8002,32.6437,32.7905,67960.0
2024-12-26 10:00:00,33.51,33.51,33.42,33.47,59150.0,32.7905,32.7905,32.7024,32.7513,59150.0
2024-12-26 10:10:00,33.47,33.52,33.42,33.5,44584.0,32.7513,32.8002,32.7024,32.7807,44584.0
2024-12-26 10:20:00,33.5,33.52,33.48,33.5,38647.0,32.7807,32.8002,32.7611,32.7807,38647.0
2024-12-26 10:30:00,33.5,33.53,33.48,33.49,26138.0,32.7807,32.81,32.7611,32.7709,26138.0
2024-12-26 10:40:00,33.49,33.55,33.42,33.54,238502.0,32.7709,32.8296,32.7024,32.8198,238502.0
2024-12-26 10:50:00,33.54,33.65,33.54,33.59,69102.0,32.8198,32.9275,32.8198,32.8687,69102.0
2024-12-26 11:00:00,33.59,33.59,33.51,33.54,30927.0,32.8687,32.8687,32.7905,32.8198,30927.0
2024-12-26 11:10:00,33.53,33.58,33.53,33.58,25891.0,32.81,32.859,32.81,32.859,25891.0
2024-12-26 11:20:00,33.57,33.6,33.5,33.52,30484.0,32.8492,32.8785,32.7807,32.8002,30484.0
2024-12-26 11:30:00,33.52,33.54,33.51,33.52,14906.0,32.8002,32.8198,32.7905,32.8002,14906.0
2024-12-26 11:40:00,33.53,33.56,33.5,33.52,27020.0,32.81,32.8394,32.7807,32.8002,27020.0
2024-12-26 11:50:00,33.51,33.54,33.49,33.52,31659.0,32.7905,32.8198,32.7709,32.8002,31659.0
2024-12-26 12:00:00,33.52,33.52,33.48,33.49,18758.0,32.8002,32.8002,32.7611,32.7709,18758.0
2024-12-26 12:10:00,33.48,33.51,33.46,33.47,22126.0,32.7611,32.7905,32.7415,32.7513,22126.0
2024-12-26 12:20:00,33.47,33.48,33.46,33.47,22054.0,32.7513,32.7611,32.7415,32.7513,22054.0
2024-12-26 12:30:00,33.47,33.49,33.46,33.47,19675.0,32.7513,32.7709,32.7415,32.7513,19675.0
2024-12-26 12:40:00,33.46,33.49,33.4,33.44,29914.0,32.7415,32.7709,32.6828,32.722,29914.0
2024-12-26 12:50:00,33.44,33.47,33.41,33.45,31907.0,32.722,32.7513,32.6926,32.7317,31907.0
2024-12-26 13:00:00,33.45,33.49,33.42,33.48,55042.0,32.7317,32.7709,32.7024,32.7611,55042.0
2024-12-26 13:10:00,33.48,33.49,33.45,33.49,28467.0,32.7611,32.7709,32.7317,32.7709,28467.0
2024-12-26 13:20:00,33.49,33.49,33.46,33.47,15428.0,32.7709,32.7709,32.7415,32.7513,15428.0
2024-12-26 13:30:00,33.47,33.47,33.42,33.45,17381.0,32.7513,32.7513,32.7024,32.7317,17381.0
2024-12-26 13:40:00,33.45,33.48,33.43,33.48,27452.0,32.7317,32.7611,32.7122,32.7611,27452.0
2024-12-26 13:50:00,33.47,33.48,33.45,33.46,19862.0,32.7513,32.7611,32.7317,32.7415,19862.0
2024-12-26 14:00:00,33.46,33.47,33.43,33.45,14064.0,32.7415,32.7513,32.7122,32.7317,14064.0
2024-12-26 14:10:00,33.45,33.46,33.43,33.43,21981.0,32.7317,32.7415,32.7122,32.7122,21981.0
2024-12-26 14:20:00,33.44,33.48,33.42,33.48,23347.0,32.722,32.7611,32.7024,32.7611,23347.0
2024-12-26 14:30:00,33.48,33.49,33.46,33.48,43518.0,32.7611,32.7709,32.7415,32.7611,43518.0
2024-12-26 14:40:00,33.48,33.49,33.47,33.48,19493.0,32.7611,32.7709,32.7513,32.7611,19493.0
2024-12-26 14:50:00,33.48,33.49,33.47,33.48,25162.0,32.7611,32.7709,32.7513,32.7611,25162.0
2024-12-26 15:00:00,33.48,33.52,33.47,33.5,55652.0,32.7611,32.8002,32.7513,32.7807,55652.0
2024-12-26 15:10:00,33.5,33.51,33.47,33.48,32882.0,32.7807,32.7905,32.7513,32.7611,32882.0
2024-12-26 15:20:00,33.48,33.58,33.47,33.57,71061.0,32.7611,32.859,32.7513,32.8492,71061.0
2024-12-26 15:30:00,33.58,33.58,33.5,33.53,83588.0,32.859,32.859,32.7807,32.81,83588.0
2024-12-26 15:40:00,33.52,33.56,33.5,33.53,91363.0,32.8002,32.8394,32.7807,32.81,91363.0
2024-12-26 15:50:00,33.52,33.54,33.42,33.43,296689.0,32.8002,32.8198,32.7024,32.7122,296689.0
2024-12-27 09:30:00,33.29,33.34,33.16,33.34,103158.0,32.5752,32.6241,32.448,32.6241,103158.0
2024-12-27 09:40:00,33.32,33.39,33.28,33.38,36464.0,32.6045,32.673,32.5654,32.6633,36464.0
2024-12-27 09:50:00,33.36,33.38,33.25,33.31,50232.0,32.6437,32.6633,32.536,32.5948,50232.0
2024-12-27 10:00:00,33.31,33.36,33.15,33.22,50943.0,32.5948,32.6437,32.4382,32.5067,50943.0
2024-12-27 10:10:00,33.21,33.21,33.05,33.07,45870.0,32.4969,32.4969,32.3403,32.3599,45870.0
2024-12-27 10:20:00,33.06,33.14,33.04,33.05,50533.0,32.3501,32.4284,32.3306,32.3403,50533.0
2024-12-27 10:30:00,33.04,33.09,32.97,33.09,92459.0,32.3306,32.3795,32.2621,32.3795,92459.0
2024-12-27 10:40:00,33.09,33.18,33.05,33.16,41163.0,32.3795,32.4675,32.3403,32.448,41163.0
2024-12-27 10:50:00,33.16,33.19,33.13,33.15,49447.0,32.448,32.4773,32.4186,32.4382,49447.0
2024-12-27 11:00:00,33.15,33.16,33.07,33.1,55575.0,32.4382,32.448,32.3599,32.3893,55575.0
2024-12-27 11:10:00,33.1,33.12,33.05,33.07,43632.0,32.3893,32.4088,32.3403,32.3599,43632.0
2024-12-27 11:20:00,33.08,33.13,33.06,33.13,35747.0,32.3697,32.4186,32.3501,32.4186,35747.0
2024-12-27 11:30:00,33.13,33.16,33.1,33.13,29439.0,32.4186,32.448,32.3893,32.4186,29439.0
2024-12-27 11:40:00,33.13,33.14,33.05,33.05,23575.0,32.4186,32.4284,32.3403,32.3403,23575.0
2024-12-27 11:50:00,33.06,33.11,32.99,33.07,231688.0,32.3501,32.399,32.2816,32.3599,231688.0
2024-12-27 12:00:00,33.06,33.12,33.04,33.09,61137.0,32.3501,32.4088,32.3306,32.3795,61137.0
2024-12-27 12:10:00,33.08,33.09,33.05,33.09,45115.0,32.3697,32.3795,32.3403,32.3795,45115.0
2024-12-27 12:20:00,33.09,33.12,33.05,33.1,85155.0,32.3795,32.4088,32.3403,32.3893,85155.0
2024-12-27 12:30:00,33.09,33.15,33.08,33.12,126216.0,32.3795,32.4382,32.3697,32.4088,126216.0
2024-12-27 12:40:00,33.12,33.16,33.09,33.12,60483.0,32.4088,32.448,32.3795,32.4088,60483.0
2024-12-27 12:50:00,33.13,33.16,33.12,33.14,45415.0,32.4186,32.448,32.4088,32.4284,45415.0
2024-12-27 13:00:00,33.15,33.15,33.07,33.12,55879.0,32.4382,32.4382,32.3599,32.4088,55879.0
2024-12-27 13:10:00,33.12,33.17,33.11,33.15,27253.0,32.4088,32.4578,32.399,32.4382,27253.0
2024-12-27 13:20:00,33.15,33.17,33.11,33.13,28191.0,32.4382,32.4578,32.399,32.4186,28191.0
2024-12-27 13:30:00,33.14,33.17,33.12,33.16,23137.0,32.4284,32.4578,32.4088,32.448,23137.0
2024-12-27 13:40:00,33.16,33.18,33.13,33.14,32716.0,32.448,32.4675,32.4186,32.4284,32716.0
2024-12-27 13:50:00,33.15,33.23,33.15,33.22,33486.0,32.4382,32.5165,32.4382,32.5067,33486.0
2024-12-27 14:00:00,33.21,33.23,33.19,33.2,31029.0,32.4969,32.5165,32.4773,32.4871,31029.0
2024-12-27 14:10:00,33.2,33.25,33.18,33.25,24007.0,32.4871,32.536,32.4675,32.536,24007.0
2024-12-27 14:20:00,33.24,33.25,33.2,33.21,24940.0,32.5263,32.536,32.4871,32.4969,24940.0
2024-12-27 14:30:00,33.22,33.26,33.19,33.26,43265.0,32.5067,32.5458,32.4773,32.5458,43265.0
2024-12-27 14:40:00,33.26,33.31,33.25,33.29,31820.0,32.5458,32.5948,32.536,32.5752,31820.0
2024-12-27 14:50:00,33.28,33.34,33.24,33.3,66940.0,32.5654,32.6241,32.5263,32.585,66940.0
2024-12-27 15:00:00,33.3,33.31,33.2,33.24,54560.0,32.585,32.5948,32.4871,32.5263,54560.0
2024-12-27 15:10:00,33.24,33.24,33.16,33.16,39382.0,32.5263,32.5263,32.448,32.448,39382.0
2024-12-27 15:20:00,33.16,33.2,33.14,33.18,39828.0,32.448,32.4871,32.4284,32.4675,39828.0
2024-12-27 15:30:00,33.17,33.2,33.14,33.15,40905.0,32.4578,32.4871,32.4284,32.4382,40905.0
2024-12-27 15:40:00,33.16,33.16,33.08,33.16,126548.0,32.448,32.448,32.3697,32.448,126548.0
2024-12-27 15:50:00,33.16,33.3,33.15,33.29,457925.0,32.448,32.585,32.4382,32.5752,457925.0
2024-12-30 09:30:00,32.84,32.87,32.56,32.6,120727.0,32.1348,32.1642,31.8609,31.9,120727.0
2024-12-30 09:40:00,32.6,32.63,32.54,32.57,144185.0,31.9,31.9294,31.8413,31.8706,144185.0
2024-12-30 09:50:00,32.56,32.61,32.43,32.44,170573.0,31.8609,31.9098,31.7337,31.7434,170573.0
2024-12-30 10:00:00,32.45,32.54,32.37,32.39,120588.0,31.7532,31.8413,31.6749,31.6945,120588.0
2024-12-30 10:10:00,32.38,32.39,32.25,32.27,80977.0,31.6847,31.6945,31.5575,31.5771,80977.0
2024-12-30 10:20:00,32.27,32.29,32.2,32.24,102856.0,31.5771,31.5967,31.5086,31.5477,102856.0
2024-12-30 10:30:00,32.23,32.4,32.23,32.37,49210.0,31.5379,31.7043,31.5379,31.6749,49210.0
2024-12-30 10:40:00,32.37,32.44,32.32,32.36,82334.0,31.6749,31.7434,31.626,31.6652,82334.0
2024-12-30 10:50:00,32.36,32.5,32.35,32.5,38973.0,31.6652,31.8021,31.6554,31.8021,38973.0
2024-12-30 11:00:00,32.49,32.52,32.46,32.52,24710.0,31.7924,31.8217,31.763,31.8217,24710.0
2024-12-30 11:10:00,32.52,32.55,32.48,32.55,50367.0,31.8217,31.8511,31.7826,31.8511,50367.0
2024-12-30 11:20:00,32.55,32.56,32.51,32.54,33428.0,31.8511,31.8609,31.8119,31.8413,33428.0
2024-12-30 11:30:00,32.54,32.63,32.53,32.63,35945.0,31.8413,31.9294,31.8315,31.9294,35945.0
2024-12-30 11:40:00,32.63,32.7,32.56,32.56,32188.0,31.9294,31.9979,31.8609,31.8609,32188.0
2024-12-30 11:50:00,32.57,32.62,32.57,32.61,36315.0,31.8706,31.9196,31.8706,31.9098,36315.0
2024-12-30 12:00:00,32.62,32.69,32.61,32.68,34339.0,31.9196,31.9881,31.9098,31.9783,34339.0
2024-12-30 12:10:00,32.68,32.74,32.67,32.74,39364.0,31.9783,32.037,31.9685,32.037,39364.0
2024-12-30 12:20:00,32.75,32.8,32.74,32.77,34157.0,32.0468,32.0957,32.037,32.0664,34157.0
2024-12-30 12:30:00,32.76,32.77,32.72,32.73,34405.0,32.0566,32.0664,32.0174,32.0272,34405.0
2024-12-30 12:40:00,32.73,32.78,32.7,32.77,34903.0,32.0272,32.0761,31.9979,32.0664,34903.0
2024-12-30 12:50:00,32.77,32.8,32.7,32.79,45741.0,32.0664,32.0957,31.9979,32.0859,45741.0
2024-12-30 13:00:00,32.78,32.78,32.7,32.76,46970.0,32.0761,32.0761,31.9979,32.0566,46970.0
2024-12-30 13:10:00,32.75,32.79,32.72,32.73,38314.0,32.0468,32.0859,32.0174,32.0272,38314.0
2024-12-30 13:20:00,32.74,32.76,32.66,32.68,49863.0,32.037,32.0566,31.9587,31.9783,49863.0
2024-12-30 13:30:00,32.67,32.71,32.65,32.68,38223.0,31.9685,32.0076,31.9489,31.9783,38223.0
2024-12-30 13:40:00,32.68,32.73,32.66,32.71,36651.0,31.9783,32.0272,31.9587,32.0076,36651.0
2024-12-30 13:50:00,32.7,32.8,32.7,32.79,33676.0,31.9979,32.0957,31.9979,32.0859,33676.0
2024-12-30 14:00:00,32.78,32.79,32.69,32.73,39156.0,32.0761,32.0859,31.9881,32.0272,39156.0
2024-12-30 14:10:00,32.72,32.72,32.66,32.66,53624.0,32.0174,32.0174,31.9587,31.9587,53624.0
2024-12-30 14:20:00,32.66,32.71,32.65,32.69,49486.0,31.9587,32.0076,31.9489,31.9881,49486.0
2024-12-30 14:30:00,32.69,32.72,32.68,32.69,41731.0,31.9881,32.0174,31.9783,31.9881,41731.0
2024-12-30 14:40:00,32.7,32.72,32.68,32.7,49699.0,31.9979,32.0174,31.9783,31.9979,49699.0
2024-12-30 14:50:00,32.7,32.74,32.67,32.69,80263.0,31.9979,32.037,31.9685,31.9881,80263.0
2024-12-30 15:00:00,32.68,32.76,32.67,32.75,98173.0,31.9783,32.0566,31.9685,32.0468,98173.0
2024-12-30 15:10:00,32.75,32.8,32.72,32.79,130362.0,32.0468,32.0957,32.0174,32.0859,130362.0
2024-12-30 15:20:00,32.78,32.83,32.72,32.73,113478.0,32.0761,32.1251,32.0174,32.0272,113478.0
2024-12-30 15:30:00,32.73,32.74,32.67,32.68,64105.0,32.0272,32.037,31.9685,31.9783,64105.0
2024-12-30 15:40:00,32.68,32.76,32.67,32.73,84650.0,31.9783,32.0566,31.9685,32.0272,84650.0
2024-12-30 15:50:00,32.72,32.74,32.6,32.62,341122.0,32.0174,32.037,31.9,31.9196,341122.0
2024-12-31 09:30:00,32.83,32.92,32.71,32.79,94685.0,32.1251,32.2131,32.0076,32.0859,94685.0
2024-12-31 09:40:00,32.8,32.89,32.74,32.84,27078.0,32.0957,32.1838,32.037,32.1348,27078.0
2024-12-31 09:50:00,32.83,32.84,32.66,32.71,48635.0,32.1251,32.1348,31.9587,32.0076,48635.0
2024-12-31 10:00:00,32.7,32.77,32.64,32.65,53150.0,31.9979,32.0664,31.9391,31.9489,53150.0
2024-12-31 10:10:00,32.65,32.83,32.59,32.83,76912.0,31.9489,32.1251,31.8902,32.1251,76912.0
2024-12-31 10:20:00,32.83,32.85,32.68,32.7,92549.0,32.1251,32.1446,31.9783,31.9979,92549.0
2024-12-31 10:30:00,32.71,32.8,32.71,32.8,38033.0,32.0076,32.0957,32.0076,32.0957,38033.0
2024-12-31 10:40:00,32.8,32.8,32.68,32.73,30868.0,32.0957,32.0957,31.9783,32.0272,30868.0
2024-12-31 10:50:00,32.73,32.77,32.68,32.7,38435.0,32.0272,32.0664,31.9783,31.9979,38435.0
2024-12-31 11:00:00,32.7,32.71,32.63,32.68,39900.0,31.9979,32.0076,31.9294,31.9783,39900.0
2024-12-31 11:10:00,32.67,32.69,32.6,32.6,27932.0,31.9685,31.9881,31.9,31.9,27932.0
2024-12-31 11:20:00,32.59,32.62,32.57,32.59,42032.0,31.8902,31.9196,31.8706,31.8902,42032.0
2024-12-31 11:30:00,32.58,32.62,32.57,32.61,33034.0,31.8804,31.9196,31.8706,31.9098,33034.0
2024-12-31 11:40:00,32.61,32.66,32.6,32.64,36603.0,31.9098,31.9587,31.9,31.9391,36603.0
2024-12-31 11:50:00,32.65,32.65,32.56,32.58,31476.0,31.9489,31.9489,31.8609,31.8804,31476.0
2024-12-31 12:00:00,32.58,32.58,32.53,32.55,32504.0,31.8804,31.8804,31.8315,31.8511,32504.0
2024-12-31 12:10:00,32.54,32.59,32.51,32.55,49415.0,31.8413,31.8902,31.8119,31.8511,49415.0
2024-12-31 12:20:00,32.55,32.56,32.47,32.48,37081.0,31.8511,31.8609,31.7728,31.7826,37081.0
2024-12-31 12:30:00,32.49,32.5,32.45,32.47,34936.0,31.7924,31.8021,31.7532,31.7728,34936.0
2024-12-31 12:40:00,32.47,32.49,32.45,32.48,35676.0,31.7728,31.7924,31.7532,31.7826,35676.0
2024-12-31 12:50:00,32.48,32.58,32.47,32.57,46831.0,31.7826,31.8804,31.7728,31.8706,46831.0
2024-12-31 13:00:00,32.57,32.6,32.53,32.57,36186.0,31.8706,31.9,31.8315,31.8706,36186.0
2024-12-31 13:10:00,32.57,32.57,32.51,32.51,31264.0,31.8706,31.8706,31.8119,31.8119,31264.0
2024-12-31 13:20:00,32.51,32.52,32.47,32.5,51194.0,31.8119,31.8217,31.7728,31.8021,51194.0
2024-12-31 13:30:00,32.5,32.52,32.45,32.5,45843.0,31.8021,31.8217,31.7532,31.8021,45843.0
2024-12-31 13:40:00,32.5,32.58,32.49,32.58,83751.0,31.8021,31.8804,31.7924,31.8804,83751.0
2024-12-31 13:50:00,32.58,32.6,32.52,32.52,50002.0,31.8804,31.9,31.8217,31.8217,50002.0
2024-12-31 14:00:00,32.52,32.55,32.48,32.55,33596.0,31.8217,31.8511,31.7826,31.8511,33596.0
2024-12-31 14:10:00,32.55,32.58,32.48,32.48,30791.0,31.8511,31.8804,31.7826,31.7826,30791.0
2024-12-31 14:20:00,32.48,32.51,32.46,32.47,28819.0,31.7826,31.8119,31.763,31.7728,28819.0
2024-12-31 14:30:00,32.47,32.48,32.43,32.47,44680.0,31.7728,31.7826,31.7337,31.7728,44680.0
2024-12-31 14:40:00,32.48,32.49,32.45,32.47,37000.0,31.7826,31.7924,31.7532,31.7728,37000.0
2024-12-31 14:50:00,32.46,32.53,32.46,32.52,52255.0,31.763,31.8315,31.763,31.8217,52255.0
2024-12-31 15:00:00,32.52,32.53,32.46,32.53,82097.0,31.8217,31.8315,31.763,31.8315,82097.0
2024-12-31 15:10:00,32.52,32.52,32.44,32.5,37786.0,31.8217,31.8217,31.7434,31.8021,37786.0
2024-12-31 15:20:00,32.5,32.59,32.49,32.59,55380.0,31.8021,31.8902,31.7924,31.8902,55380.0
2024-12-31 15:30:00,32.59,32.62,32.55,32.58,74242.0,31.8902,31.9196,31.8511,31.8804,74242.0
2024-12-31 15:40:00,32.58,32.63,32.55,32.59,112465.0,31.8804,31.9294,31.8511,31.8902,112465.0
2024-12-31 15:50:00,32.59,32.64,32.53,32.63,412264.0,31.8902,31.9391,31.8315,31.9294,412264.0
2025-01-02 09:30:00,32.69,32.83,32.56,32.6,132462.0,31.9881,32.1251,31.8609,31.9,132462.0
2025-01-02 09:40:00,32.6,32.76,32.59,32.7,47488.0,31.9,32.0566,31.8902,31.9979,47488.0
2025-01-02 09:50:00,32.72,32.72,32.59,32.65,52207.0,32.0174,32.0174,31.8902,31.9489,52207.0
2025-01-02 10:00:00,32.64,32.66,32.53,32.63,74530.0,31.9391,31.9587,31.8315,31.9294,74530.0
2025-01-02 10:10:00,32.64,32.74,32.61,32.68,109560.0,31.9391,32.037,31.9098,31.9783,109560.0
2025-01-02 10:20:00,32.68,32.69,32.59,32.66,98502.0,31.9783,31.9881,31.8902,31.9587,98502.0
2025-01-02 10:30:00,32.65,32.75,32.58,32.65,52971.0,31.9489,32.0468,31.8804,31.9489,52971.0
2025-01-02 10:40:00,32.65,32.78,32.63,32.77,50909.0,31.9489,32.0761,31.9294,32.0664,50909.0
2025-01-02 10:50:00,32.77,32.81,32.71,32.72,49477.0,32.0664,32.1055,32.0076,32.0174,49477.0
2025-01-02 11:00:00,32.72,32.74,32.54,32.57,91022.0,32.0174,32.037,31.8413,31.8706,91022.0
2025-01-02 11:10:00,32.56,32.63,32.55,32.61,70075.0,31.8609,31.9294,31.8511,31.9098,70075.0
2025-01-02 11:20:00,32.61,32.67,32.56,32.66,39527.0,31.9098,31.9685,31.8609,31.9587,39527.0
2025-01-02 11:30:00,32.65,32.74,32.62,32.73,30025.0,31.9489,32.037,31.9196,32.0272,30025.0
2025-01-02 11:40:00,32.73,32.77,32.7,32.73,47701.0,32.0272,32.0664,31.9979,32.0272,47701.0
2025-01-02 11:50:00,32.73,32.77,32.65,32.66,44890.0,32.0272,32.0664,31.9489,31.9587,44890.0
2025-01-02 12:00:00,32.65,32.66,32.58,32.59,59511.0,31.9489,31.9587,31.8804,31.8902,59511.0
2025-01-02 12:10:00,32.59,32.68,32.59,32.68,53251.0,31.8902,31.9783,31.8902,31.9783,53251.0
2025-01-02 12:20:00,32.68,32.68,32.49,32.5,149478.0,31.9783,31.9783,31.7924,31.8021,149478.0
2025-01-02 12:30:00,32.49,32.49,32.39,32.4,74987.0,31.7924,31.7924,31.6945,31.7043,74987.0
2025-01-02 12:40:00,32.41,32.48,32.38,32.45,53751.0,31.7141,31.7826,31.6847,31.7532,53751.0
2025-01-02 12:50:00,32.44,32.55,32.42,32.51,45407.0,31.7434,31.8511,31.7239,31.8119,45407.0
2025-01-02 13:00:00,32.52,32.52,32.42,32.47,36423.0,31.8217,31.8217,31.7239,31.7728,36423.0
2025-01-02 13:10:00,32.45,32.46,32.35,32.4,35470.0,31.7532,31.763,31.6554,31.7043,35470.0
2025-01-02 13:20:00,32.4,32.42,32.35,32.38,40140.0,31.7043,31.7239,31.6554,31.6847,40140.0
2025-01-02 13:30:00,32.38,32.38,32.28,32.34,55997.0,31.6847,31.6847,31.5869,31.6456,55997.0
2025-01-02 13:40:00,32.32,32.4,32.31,32.36,61866.0,31.626,31.7043,31.6162,31.6652,61866.0
2025-01-02 13:50:00,32.36,32.43,32.33,32.43,42618.0,31.6652,31.7337,31.6358,31.7337,42618.0
2025-01-02 14:00:00,32.43,32.44,32.37,32.4,42466.0,31.7337,31.7434,31.6749,31.7043,42466.0
2025-01-02 14:10:00,32.4,32.42,32.36,32.38,34381.0,31.7043,31.7239,31.6652,31.6847,34381.0
2025-01-02 14:20:00,32.38,32.43,32.37,32.41,39439.0,31.6847,31.7337,31.6749,31.7141,39439.0
2025-01-02 14:30:00,32.41,32.42,32.36,32.4,38657.0,31.7141,31.7239,31.6652,31.7043,38657.0
2025-01-02 14:40:00,32.4,32.43,32.35,32.43,39271.0,31.7043,31.7337,31.6554,31.7337,39271.0
2025-01-02 14:50:00,32.43,32.45,32.32,32.34,66960.0,31.7337,31.7532,31.626,31.6456,66960.0
2025-01-02 15:00:00,32.34,32.49,32.33,32.47,43550.0,31.6456,31.7924,31.6358,31.7728,43550.0
2025-01-02 15:10:00,32.47,32.53,32.46,32.52,56078.0,31.7728,31.8315,31.763,31.8217,56078.0
2025-01-02 15:20:00,32.53,32.56,32.51,32.52,60621.0,31.8315,31.8609,31.8119,31.8217,60621.0
2025-01-02 15:30:00,32.52,32.57,32.48,32.5,84225.0,31.8217,31.8706,31.7826,31.8021,84225.0
2025-01-02 15:40:00,32.5,32.54,32.49,32.51,87457.0,31.8021,31.8413,31.7924,31.8119,87457.0
2025-01-02 15:50:00,32.51,32.57,32.45,32.47,526167.0,31.8119,31.8706,31.7532,31.7728,526167.0
2025-01-03 09:30:00,32.83,32.91,32.63,32.85,102355.0,32.1251,32.2033,31.9294,32.1446,102355.0
2025-01-03 09:40:00,32.84,32.87,32.65,32.67,58967.0,32.1348,32.1642,31.9489,31.9685,58967.0
2025-01-03 09:50:00,32.68,32.69,32.63,32.67,32865.0,31.9783,31.9881,31.9294,31.9685,32865.0
2025-01-03 10:00:00,32.68,32.74,32.63,32.73,36579.0,31.9783,32.037,31.9294,32.0272,36579.0
2025-01-03 10:10:00,32.73,32.74,32.63,32.64,54936.0,32.0272,32.037,31.9294,31.9391,54936.0
2025-01-03 10:20:00,32.64,32.73,32.58,32.72,36319.0,31.9391,32.0272,31.8804,32.0174,36319.0
2025-01-03 10:30:00,32.72,32.8,32.69,32.8,46383.0,32.0174,32.0957,31.9881,32.0957,46383.0
2025-01-03 10:40:00,32.8,32.89,32.74,32.75,49448.0,32.0957,32.1838,32.037,32.0468,49448.0
2025-01-03 10:50:00,32.75,32.76,32.71,32.74,34477.0,32.0468,32.0566,32.0076,32.037,34477.0
2025-01-03 11:00:00,32.75,32.77,32.68,32.68,28186.0,32.0468,32.0664,31.9783,31.9783,28186.0
2025-01-03 11:10:00,32.68,32.75,32.65,32.7,41035.0,31.9783,32.0468,31.9489,31.9979,41035.0
2025-01-03 11:20:00,32.7,32.74,32.68,32.71,32072.0,31.9979,32.037,31.9783,32.0076,32072.0
2025-01-03 11:30:00,32.72,32.78,32.71,32.75,35982.0,32.0174,32.0761,32.0076,32.0468,35982.0
2025-01-03 11:40:00,32.74,32.8,32.74,32.75,29029.0,32.037,32.0957,32.037,32.0468,29029.0
2025-01-03 11:50:00,32.74,32.76,32.72,32.73,31080.0,32.037,32.0566,32.0174,32.0272,31080.0
2025-01-03 12:00:00,32.73,32.83,32.72,32.82,41502.0,32.0272,32.1251,32.0174,32.1153,41502.0
2025-01-03 12:10:00,32.81,32.82,32.75,32.77,26971.0,32.1055,32.1153,32.0468,32.0664,26971.0
2025-01-03 12:20:00,32.76,32.81,32.74,32.75,58057.0,32.0566,32.1055,32.037,32.0468,58057.0
2025-01-03 12:30:00,32.75,32.75,32.72,32.73,17652.0,32.0468,32.0468,32.0174,32.0272,17652.0
2025-01-03 12:40:00,32.74,32.75,32.71,32.74,38472.0,32.037,32.0468,32.0076,32.037,38472.0
2025-01-03 12:50:00,32.75,32.78,32.72,32.77,24326.0,32.0468,32.0761,32.0174,32.0664,24326.0
2025-01-03 13:00:00,32.77,32.77,32.73,32.75,24780.0,32.0664,32.0664,32.0272,32.0468,24780.0
2025-01-03 13:10:00,32.74,32.9,32.74,32.89,64666.0,32.037,32.1936,32.037,32.1838,64666.0
2025-01-03 13:20:00,32.89,32.91,32.85,32.87,42411.0,32.1838,32.2033,32.1446,32.1642,42411.0
2025-01-03 13:30:00,32.87,32.92,32.83,32.91,57706.0,32.1642,32.2131,32.1251,32.2033,57706.0
2025-01-03 13:40:00,32.91,32.94,32.89,32.91,46431.0,32.2033,32.2327,32.1838,32.2033,46431.0
2025-01-03 13:50:00,32.91,32.94,32.9,32.92,60337.0,32.2033,32.2327,32.1936,32.2131,60337.0
2025-01-03 14:00:00,32.91,32.96,32.91,32.94,57276.0,32.2033,32.2523,32.2033,32.2327,57276.0
2025-01-03 14:10:00,32.94,32.97,32.93,32.95,37257.0,32.2327,32.2621,32.2229,32.2425,37257.0
2025-01-03 14:20:00,32.95,32.98,32.89,32.92,113395.0,32.2425,32.2718,32.1838,32.2131,113395.0
2025-01-03 14:30:00,32.91,32.98,32.91,32.98,31884.0,32.2033,32.2718,32.2033,32.2718,31884.0
2025-01-03 14:40:00,32.97,33.0,32.96,32.98,51642.0,32.2621,32.2914,32.2523,32.2718,51642.0
2025-01-03 14:50:00,32.98,33.03,32.94,33.01,89041.0,32.2718,32.3208,32.2327,32.3012,89041.0
2025-01-03 15:00:00,33.01,33.01,32.91,32.93,101653.0,32.3012,32.3012,32.2033,32.2229,101653.0
2025-01-03 15:10:00,32.93,33.02,32.92,33.01,43141.0,32.2229,32.311,32.2131,32.3012,43141.0
2025-01-03 15:20:00,33.01,33.05,33.0,33.05,56693.0,32.3012,32.3403,32.2914,32.3403,56693.0
2025-01-03 15:30:00,33.04,33.06,33.02,33.05,82526.0,32.3306,32.3501,32.311,32.3403,82526.0
2025-01-03 15:40:00,33.05,33.08,33.02,33.04,110043.0,32.3403,32.3697,32.311,32.3306,110043.0
2025-01-03 15:50:00,33.04,33.15,33.03,33.14,771349.0,32.3306,32.4382,32.3208,32.4284,771349.0
2025-01-06 09:30:00,33.53,33.92,33.41,33.91,156353.0,32.81,33.1917,32.6926,33.1819,156353.0
2025-01-06 09:40:00,33.91,34.14,33.9,33.98,151469.0,33.1819,33.4069,33.1721,33.2504,151469.0
2025-01-06 09:50:00,33.98,33.99,33.85,33.89,58078.0,33.2504,33.2602,33.1232,33.1623,58078.0
2025-01-06 10:00:00,33.89,33.98,33.86,33.98,71560.0,33.1623,33.2504,33.1329,33.2504,71560.0
2025-01-06 10:10:00,33.98,34.0,33.83,33.91,90548.0,33.2504,33.2699,33.1036,33.1819,90548.0
2025-01-06 10:20:00,33.91,33.91,33.82,33.9,69615.0,33.1819,33.1819,33.0938,33.1721,69615.0
2025-01-06 10:30:00,33.9,33.9,33.81,33.82,60819.0,33.1721,33.1721,33.084,33.0938,60819.0
2025-01-06 10:40:00,33.82,33.85,33.75,33.76,47706.0,33.0938,33.1232,33.0253,33.0351,47706.0
2025-01-06 10:50:00,33.77,33.83,33.71,33.77,95476.0,33.0449,33.1036,32.9862,33.0449,95476.0
2025-01-06 11:00:00,33.77,33.89,33.77,33.78,142100.0,33.0449,33.1623,33.0449,33.0547,142100.0
2025-01-06 11:10:00,33.79,33.98,33.78,33.97,102365.0,33.0644,33.2504,33.0547,33.2406,102365.0
2025-01-06 11:20:00,33.97,34.05,33.96,34.04,81225.0,33.2406,33.3189,33.2308,33.3091,81225.0
2025-01-06 11:30:00,34.04,34.07,34.02,34.04,156293.0,33.3091,33.3384,33.2895,33.3091,156293.0
2025-01-06 11:40:00,34.04,34.05,34.0,34.04,153707.0,33.3091,33.3189,33.2699,33.3091,153707.0
2025-01-06 11:50:00,34.04,34.14,34.03,34.13,102961.0,33.3091,33.4069,33.2993,33.3971,102961.0
2025-01-06 12:00:00,34.12,34.13,34.06,34.12,137746.0,33.3874,33.3971,33.3287,33.3874,137746.0
2025-01-06 12:10:00,34.12,34.17,34.1,34.13,86266.0,33.3874,33.4363,33.3678,33.3971,86266.0
2025-01-06 12:20:00,34.12,34.13,34.09,34.1,76051.0,33.3874,33.3971,33.358,33.3678,76051.0
2025-01-06 12:30:00,34.09,34.12,34.01,34.03,168495.0,33.358,33.3874,33.2797,33.2993,168495.0
2025-01-06 12:40:00,34.02,34.05,33.99,34.01,124207.0,33.2895,33.3189,33.2602,33.2797,124207.0
2025-01-06 12:50:00,34.01,34.06,33.99,34.05,126753.0,33.2797,33.3287,33.2602,33.3189,126753.0
2025-01-06 13:00:00,34.05,34.06,33.97,34.04,142099.0,33.3189,33.3287,33.2406,33.3091,142099.0
2025-01-06 13:10:00,34.04,34.08,34.03,34.05,44745.0,33.3091,33.3482,33.2993,33.3189,44745.0
2025-01-06 13:20:00,34.05,34.11,34.03,34.11,71536.0,33.3189,33.3776,33.2993,33.3776,71536.0
2025-01-06 13:30:00,34.11,34.11,34.05,34.08,85084.0,33.3776,33.3776,33.3189,33.3482,85084.0
2025-01-06 13:40:00,34.08,34.1,34.01,34.02,79670.0,33.3482,33.3678,33.2797,33.2895,79670.0
2025-01-06 13:50:00,34.02,34.07,34.01,34.05,60400.0,33.2895,33.3384,33.2797,33.3189,60400.0
2025-01-06 14:00:00,34.05,34.05,33.91,33.91,60438.0,33.3189,33.3189,33.1819,33.1819,60438.0
2025-01-06 14:10:00,33.91,33.92,33.85,33.87,57659.0,33.1819,33.1917,33.1232,33.1427,57659.0
2025-01-06 14:20:00,33.86,33.87,33.8,33.84,86485.0,33.1329,33.1427,33.0742,33.1134,86485.0
2025-01-06 14:30:00,33.84,33.84,33.79,33.81,37086.0,33.1134,33.1134,33.0644,33.084,37086.0
2025-01-06 14:40:00,33.81,33.84,33.78,33.79,118066.0,33.084,33.1134,33.0547,33.0644,118066.0
2025-01-06 14:50:00,33.78,33.81,33.72,33.74,102975.0,33.0547,33.084,32.996,33.0155,102975.0
2025-01-06 15:00:00,33.73,33.81,33.72,33.8,64797.0,33.0057,33.084,32.996,33.0742,64797.0
2025-01-06 15:10:00,33.8,33.85,33.79,33.82,71018.0,33.0742,33.1232,33.0644,33.0938,71018.0
2025-01-06 15:20:00,33.82,33.86,33.78,33.83,106147.0,33.0938,33.1329,33.0547,33.1036,106147.0
2025-01-06 15:30:00,33.83,33.84,33.76,33.77,106297.0,33.1036,33.1134,33.0351,33.0449,106297.0
2025-01-06 15:40:00,33.77,33.78,33.7,33.73,146501.0,33.0449,33.0547,32.9764,33.0057,146501.0
2025-01-06 15:50:00,33.74,33.88,33.74,33.87,644450.0,33.0155,33.1525,33.0155,33.1427,644450.0
2025-01-07 09:30:00,34.02,34.33,33.92,34.18,180038.0,33.2895,33.5929,33.1917,33.4461,180038.0
2025-01-07 09:40:00,34.19,34.39,34.14,34.32,70368.0,33.4559,33.6516,33.4069,33.5831,70368.0
2025-01-07 09:50:00,34.33,34.45,34.33,34.38,64620.0,33.5929,33.7103,33.5929,33.6418,64620.0
2025-01-07 10:00:00,34.35,34.37,34.09,34.16,86055.0,33.6124,33.632,33.358,33.4265,86055.0
2025-01-07 10:10:00,34.16,34.24,34.11,34.2,47483.0,33.4265,33.5048,33.3776,33.4656,47483.0
2025-01-07 10:20:00,34.2,34.34,34.2,34.3,57356.0,33.4656,33.6026,33.4656,33.5635,57356.0
2025-01-07 10:30:00,34.28,34.31,33.99,34.02,57794.0,33.5439,33.5733,33.2602,33.2895,57794.0
2025-01-07 10:40:00,34.02,34.04,33.93,33.99,61176.0,33.2895,33.3091,33.2014,33.2602,61176.0
2025-01-07 10:50:00,33.98,34.16,33.97,34.14,56023.0,33.2504,33.4265,33.2406,33.4069,56023.0
2025-01-07 11:00:00,34.14,34.25,34.13,34.19,70720.0,33.4069,33.5146,33.3971,33.4559,70720.0
2025-01-07 11:10:00,34.19,34.2,33.96,33.99,75896.0,33.4559,33.4656,33.2308,33.2602,75896.0
2025-01-07 11:20:00,33.98,34.05,33.96,34.0,90177.0,33.2504,33.3189,33.2308,33.2699,90177.0
2025-01-07 11:30:00,33.99,34.02,33.92,34.0,83895.0,33.2602,33.2895,33.1917,33.2699,83895.0
2025-01-07 11:40:00,34.0,34.01,33.95,33.96,40438.0,33.2699,33.2797,33.221,33.2308,40438.0
2025-01-07 11:50:00,33.96,33.96,33.87,33.88,42443.0,33.2308,33.2308,33.1427,33.1525,42443.0
2025-01-07 12:00:00,33.88,33.92,33.87,33.91,38576.0,33.1525,33.1917,33.1427,33.1819,38576.0
2025-01-07 12:10:00,33.91,33.94,33.86,33.92,54662.0,33.1819,33.2112,33.1329,33.1917,54662.0
2025-01-07 12:20:00,33.91,33.92,33.83,33.87,63620.0,33.1819,33.1917,33.1036,33.1427,63620.0
2025-01-07 12:30:00,33.86,33.92,33.86,33.91,114187.0,33.1329,33.1917,33.1329,33.1819,114187.0
2025-01-07 12:40:00,33.92,33.93,33.88,33.9,71629.0,33.1917,33.2014,33.1525,33.1721,71629.0
2025-01-07 12:50:00,33.91,33.91,33.85,33.89,72951.0,33.1819,33.1819,33.1232,33.1623,72951.0
2025-01-07 13:00:00,33.89,33.95,33.88,33.95,36793.0,33.1623,33.221,33.1525,33.221,36793.0
2025-01-07 13:10:00,33.94,33.97,33.91,33.94,33569.0,33.2112,33.2406,33.1819,33.2112,33569.0
2025-01-07 13:20:00,33.93,33.94,33.89,33.9,32591.0,33.2014,33.2112,33.1623,33.1721,32591.0
2025-01-07 13:30:00,33.9,33.9,33.82,33.84,75949.0,33.1721,33.1721,33.0938,33.1134,75949.0
2025-01-07 13:40:00,33.84,33.84,33.8,33.8,43582.0,33.1134,33.1134,33.0742,33.0742,43582.0
2025-01-07 13:50:00,33.81,33.82,33.78,33.8,36332.0,33.084,33.0938,33.0547,33.0742,36332.0
2025-01-07 14:00:00,33.79,33.8,33.7,33.74,77594.0,33.0644,33.0742,32.9764,33.0155,77594.0
2025-01-07 14:10:00,33.74,33.8,33.73,33.74,49424.0,33.0155,33.0742,33.0057,33.0155,49424.0
2025-01-07 14:20:00,33.74,33.79,33.73,33.79,113902.0,33.0155,33.0644,33.0057,33.0644,113902.0
2025-01-07 14:30:00,33.78,33.79,33.71,33.71,40145.0,33.0547,33.0644,32.9862,32.9862,40145.0
2025-01-07 14:40:00,33.71,33.76,33.7,33.71,56662.0,32.9862,33.0351,32.9764,32.9862,56662.0
2025-01-07 14:50:00,33.72,33.74,33.69,33.73,52148.0,32.996,33.0155,32.9666,33.0057,52148.0
2025-01-07 15:00:00,33.73,33.74,33.64,33.64,48851.0,33.0057,33.0155,32.9177,32.9177,48851.0
2025-01-07 15:10:00,33.65,33.65,33.59,33.61,56703.0,32.9275,32.9275,32.8687,32.8883,56703.0
2025-01-07 15:20:00,33.61,33.61,33.52,33.55,167803.0,32.8883,32.8883,32.8002,32.8296,167803.0
2025-01-07 15:30:00,33.55,33.58,33.44,33.51,99201.0,32.8296,32.859,32.722,32.7905,99201.0
2025-01-07 15:40:00,33.52,33.57,33.51,33.54,96805.0,32.8002,32.8492,32.7905,32.8198,96805.0
2025-01-07 15:50:00,33.54,33.69,33.53,33.68,526039.0,32.8198,32.9666,32.81,32.9568,526039.0
2025-01-08 09:30:00,33.5,33.61,33.04,33.07,125557.0,32.7807,32.8883,32.3306,32.3599,125557.0
2025-01-08 09:40:00,33.07,33.23,33.01,33.2,58255.0,32.3599,32.5165,32.3012,32.4871,58255.0
2025-01-08 09:50:00,33.2,33.28,33.02,33.05,62709.0,32.4871,32.5654,32.311,32.3403,62709.0
2025-01-08 10:00:00,33.03,33.22,33.0,33.2,54863.0,32.3208,32.5067,32.2914,32.4871,54863.0
2025-01-08 10:10:00,33.2,33.21,33.07,33.12,45367.0,32.4871,32.4969,32.3599,32.4088,45367.0
2025-01-08 10:20:00,33.13,33.19,33.08,33.11,31789.0,32.4186,32.4773,32.3697,32.399,31789.0
2025-01-08 10:30:00,33.11,33.16,33.08,33.12,38627.0,32.399,32.448,32.3697,32.4088,38627.0
2025-01-08 10:40:00,33.12,33.25,33.09,33.24,37953.0,32.4088,32.536,32.3795,32.5263,37953.0
2025-01-08 10:50:00,33.24,33.38,33.24,33.32,54087.0,32.5263,32.6633,32.5263,32.6045,54087.0
2025-01-08 11:00:00,33.32,33.33,33.24,33.32,33293.0,32.6045,32.6143,32.5263,32.6045,33293.0
2025-01-08 11:10:00,33.32,33.36,33.31,33.36,30524.0,32.6045,32.6437,32.5948,32.6437,30524.0
2025-01-08 11:20:00,33.36,33.42,33.35,33.36,37499.0,32.6437,32.7024,32.6339,32.6437,37499.0
2025-01-08 11:30:00,33.36,33.45,33.34,33.45,46777.0,32.6437,32.7317,32.6241,32.7317,46777.0
2025-01-08 11:40:00,33.45,33.46,33.38,33.4,71972.0,32.7317,32.7415,32.6633,32.6828,71972.0
2025-01-08 11:50:00,33.4,33.4,33.32,33.37,39289.0,32.6828,32.6828,32.6045,32.6535,39289.0
2025-01-08 12:00:00,33.37,33.38,33.24,33.26,42348.0,32.6535,32.6633,32.5263,32.5458,42348.0
2025-01-08 12:10:00,33.26,33.26,33.2,33.22,31380.0,32.5458,32.5458,32.4871,32.5067,31380.0
2025-01-08 12:20:00,33.23,33.24,33.14,33.16,33827.0,32.5165,32.5263,32.4284,32.448,33827.0
2025-01-08 12:30:00,33.16,33.19,33.13,33.14,31136.0,32.448,32.4773,32.4186,32.4284,31136.0
2025-01-08 12:40:00,33.15,33.24,33.14,33.2,34741.0,32.4382,32.5263,32.4284,32.4871,34741.0
2025-01-08 12:50:00,33.21,33.27,33.2,33.24,25992.0,32.4969,32.5556,32.4871,32.5263,25992.0
2025-01-08 13:00:00,33.23,33.34,33.23,33.34,24425.0,32.5165,32.6241,32.5165,32.6241,24425.0
2025-01-08 13:10:00,33.34,33.35,33.28,33.3,35062.0,32.6241,32.6339,32.5654,32.585,35062.0
2025-01-08 13:20:00,33.29,33.36,33.27,33.33,52325.0,32.5752,32.6437,32.5556,32.6143,52325.0
2025-01-08 13:30:00,33.33,33.37,33.29,33.36,54009.0,32.6143,32.6535,32.5752,32.6437,54009.0
2025-01-08 13:40:00,33.36,33.37,33.27,33.27,39017.0,32.6437,32.6535,32.5556,32.5556,39017.0
2025-01-08 13:50:00,33.27,33.29,33.21,33.28,48946.0,32.5556,32.5752,32.4969,32.5654,48946.0
2025-01-08 14:00:00,33.27,33.4,33.23,33.39,69496.0,32.5556,32.6828,32.5165,32.673,69496.0
2025-01-08 14:10:00,33.4,33.4,33.31,33.38,36416.0,32.6828,32.6828,32.5948,32.6633,36416.0
2025-01-08 14:20:00,33.39,33.49,33.37,33.46,43166.0,32.673,32.7709,32.6535,32.7415,43166.0
2025-01-08 14:30:00,33.45,33.46,33.34,33.36,47723.0,32.7317,32.7415,32.6241,32.6437,47723.0
2025-01-08 14:40:00,33.36,33.38,33.34,33.38,25705.0,32.6437,32.6633,32.6241,32.6633,25705.0
2025-01-08 14:50:00,33.38,33.39,33.34,33.36,27463.0,32.6633,32.673,32.6241,32.6437,27463.0
2025-01-08 15:00:00,33.36,33.39,33.33,33.39,52220.0,32.6437,32.673,32.6143,32.673,52220.0
2025-01-08 15:10:00,33.38,33.4,33.34,33.38,51385.0,32.6633,32.6828,32.6241,32.6633,51385.0
2025-01-08 15:20:00,33.39,33.45,33.37,33.44,62034.0,32.673,32.7317,32.6535,32.722,62034.0
2025-01-08 15:30:00,33.45,33.46,33.37,33.39,97684.0,32.7317,32.7415,32.6535,32.673,97684.0
2025-01-08 15:40:00,33.38,33.41,33.35,33.39,93625.0,32.6633,32.6926,32.6339,32.673,93625.0
2025-01-08 15:50:00,33.4,33.46,33.38,33.45,348105.0,32.6828,32.7415,32.6633,32.7317,348105.0
2025-01-10 09:30:00,33.11,33.15,32.89,32.95,152076.0,32.399,32.4382,32.1838,32.2425,152076.0
2025-01-10 09:40:00,32.95,33.03,32.9,32.95,68223.0,32.2425,32.3208,32.1936,32.2425,68223.0
2025-01-10 09:50:00,32.93,33.13,32.92,33.12,68491.0,32.2229,32.4186,32.2131,32.4088,68491.0
2025-01-10 10:00:00,33.11,33.11,32.93,33.08,92397.0,32.399,32.399,32.2229,32.3697,92397.0
2025-01-10 10:10:00,33.09,33.33,33.09,33.3,69929.0,32.3795,32.6143,32.3795,32.585,69929.0
2025-01-10 10:20:00,33.31,33.42,33.3,33.39,45349.0,32.5948,32.7024,32.585,32.673,45349.0
2025-01-10 10:30:00,33.39,33.45,33.35,33.43,62639.0,32.673,32.7317,32.6339,32.7122,62639.0
2025-01-10 10:40:00,33.42,33.42,33.31,33.33,60769.0,32.7024,32.7024,32.5948,32.6143,60769.0
2025-01-10 10:50:00,33.32,33.32,33.23,33.28,48773.0,32.6045,32.6045,32.5165,32.5654,48773.0
2025-01-10 11:00:00,33.29,33.32,33.25,33.3,49269.0,32.5752,32.6045,32.536,32.585,49269.0
2025-01-10 11:10:00,33.3,33.3,33.23,33.23,50345.0,32.585,32.585,32.5165,32.5165,50345.0
2025-01-10 11:20:00,33.23,33.26,33.17,33.18,39686.0,32.5165,32.5458,32.4578,32.4675,39686.0
2025-01-10 11:30:00,33.18,33.19,33.12,33.16,91688.0,32.4675,32.4773,32.4088,32.448,91688.0
2025-01-10 11:40:00,33.16,33.22,33.14,33.18,82057.0,32.448,32.5067,32.4284,32.4675,82057.0
2025-01-10 11:50:00,33.18,33.23,33.06,33.09,236749.0,32.4675,32.5165,32.3501,32.3795,236749.0
2025-01-10 12:00:00,33.09,33.11,33.04,33.09,52615.0,32.3795,32.399,32.3306,32.3795,52615.0
2025-01-10 12:10:00,33.09,33.1,33.03,33.09,69352.0,32.3795,32.3893,32.3208,32.3795,69352.0
2025-01-10 12:20:00,33.09,33.12,33.03,33.08,40270.0,32.3795,32.4088,32.3208,32.3697,40270.0
2025-01-10 12:30:00,33.08,33.12,33.05,33.08,50288.0,32.3697,32.4088,32.3403,32.3697,50288.0
2025-01-10 12:40:00,33.08,33.15,33.08,33.14,32939.0,32.3697,32.4382,32.3697,32.4284,32939.0
2025-01-10 12:50:00,33.13,33.2,33.1,33.18,38218.0,32.4186,32.4871,32.3893,32.4675,38218.0
2025-01-10 13:00:00,33.18,33.2,33.14,33.19,40134.0,32.4675,32.4871,32.4284,32.4773,40134.0
2025-01-10 13:10:00,33.2,33.2,33.17,33.2,56108.0,32.4871,32.4871,32.4578,32.4871,56108.0
2025-01-10 13:20:00,33.2,33.24,33.19,33.22,165729.0,32.4871,32.5263,32.4773,32.5067,165729.0
2025-01-10 13:30:00,33.21,33.29,33.19,33.26,122507.0,32.4969,32.5752,32.4773,32.5458,122507.0
2025-01-10 13:40:00,33.26,33.27,33.18,33.23,57088.0,32.5458,32.5556,32.4675,32.5165,57088.0
2025-01-10 13:50:00,33.23,33.29,33.21,33.29,109039.0,32.5165,32.5752,32.4969,32.5752,109039.0
2025-01-10 14:00:00,33.29,33.29,33.14,33.16,67841.0,32.5752,32.5752,32.4284,32.448,67841.0
2025-01-10 14:10:00,33.15,33.23,33.14,33.23,48763.0,32.4382,32.5165,32.4284,32.5165,48763.0
2025-01-10 14:20:00,33.23,33.29,33.19,33.27,68509.0,32.5165,32.5752,32.4773,32.5556,68509.0
2025-01-10 14:30:00,33.26,33.29,33.24,33.25,75069.0,32.5458,32.5752,32.5263,32.536,75069.0
2025-01-10 14:40:00,33.25,33.28,33.21,33.22,62862.0,32.536,32.5654,32.4969,32.5067,62862.0
2025-01-10 14:50:00,33.22,33.29,33.19,33.29,73470.0,32.5067,32.5752,32.4773,32.5752,73470.0
2025-01-10 15:00:00,33.29,33.32,33.21,33.23,123366.0,32.5752,32.6045,32.4969,32.5165,123366.0
2025-01-10 15:10:00,33.23,33.23,33.08,33.1,83502.0,32.5165,32.5165,32.3697,32.3893,83502.0
2025-01-10 15:20:00,33.11,33.15,33.08,33.13,156274.0,32.399,32.4382,32.3697,32.4186,156274.0
2025-01-10 15:30:00,33.13,33.19,33.1,33.16,69702.0,32.4186,32.4773,32.3893,32.448,69702.0
2025-01-10 15:40:00,33.15,33.16,33.1,33.14,178483.0,32.4382,32.448,32.3893,32.4284,178483.0
2025-01-10 15:50:00,33.14,33.28,33.14,33.19,661817.0,32.4284,32.5654,32.4284,32.4773,661817.0
2025-01-13 09:30:00,33.09,33.09,32.58,32.64,217285.0,32.3795,32.3795,31.8804,31.9391,217285.0
2025-01-13 09:40:00,32.66,32.66,32.47,32.58,90123.0,31.9587,31.9587,31.7728,31.8804,90123.0
2025-01-13 09:50:00,32.58,32.66,32.51,32.65,62725.0,31.8804,31.9587,31.8119,31.9489,62725.0
2025-01-13 10:00:00,32.64,32.81,32.57,32.76,168070.0,31.9391,32.1055,31.8706,32.0566,168070.0
2025-01-13 10:10:00,32.77,32.78,32.67,32.75,45720.0,32.0664,32.0761,31.9685,32.0468,45720.0
2025-01-13 10:20:00,32.76,32.78,32.53,32.58,45478.0,32.0566,32.0761,31.8315,31.8804,45478.0
2025-01-13 10:30:00,32.58,32.75,32.57,32.73,61037.0,31.8804,32.0468,31.8706,32.0272,61037.0
2025-01-13 10:40:00,32.73,32.82,32.68,32.74,227877.0,32.0272,32.1153,31.9783,32.037,227877.0
2025-01-13 10:50:00,32.75,32.75,32.61,32.64,132089.0,32.0468,32.0468,31.9098,31.9391,132089.0
2025-01-13 11:00:00,32.64,32.73,32.61,32.69,142747.0,31.9391,32.0272,31.9098,31.9881,142747.0
2025-01-13 11:10:00,32.69,32.77,32.69,32.77,123062.0,31.9881,32.0664,31.9881,32.0664,123062.0
2025-01-13 11:20:00,32.77,32.89,32.72,32.77,478255.0,32.0664,32.1838,32.0174,32.0664,478255.0
2025-01-13 11:30:00,32.76,32.79,32.7,32.73,46397.0,32.0566,32.0859,31.9979,32.0272,46397.0
2025-01-13 11:40:00,32.73,32.81,32.72,32.74,73489.0,32.0272,32.1055,32.0174,32.037,73489.0
2025-01-13 11:50:00,32.74,32.77,32.62,32.64,77582.0,32.037,32.0664,31.9196,31.9391,77582.0
2025-01-13 12:00:00,32.63,32.69,32.59,32.69,57225.0,31.9294,31.9881,31.8902,31.9881,57225.0
2025-01-13 12:10:00,32.69,32.73,32.65,32.72,42067.0,31.9881,32.0272,31.9489,32.0174,42067.0
2025-01-13 12:20:00,32.72,32.74,32.69,32.71,50208.0,32.0174,32.037,31.9881,32.0076,50208.0
2025-01-13 12:30:00,32.71,32.77,32.68,32.71,59788.0,32.0076,32.0664,31.9783,32.0076,59788.0
2025-01-13 12:40:00,32.71,32.73,32.68,32.7,37937.0,32.0076,32.0272,31.9783,31.9979,37937.0
2025-01-13 12:50:00,32.7,32.76,32.68,32.76,50111.0,31.9979,32.0566,31.9783,32.0566,50111.0
2025-01-13 13:00:00,32.76,32.77,32.72,32.73,42871.0,32.0566,32.0664,32.0174,32.0272,42871.0
2025-01-13 13:10:00,32.73,32.76,32.67,32.67,53080.0,32.0272,32.0566,31.9685,31.9685,53080.0
2025-01-13 13:20:00,32.67,32.73,32.66,32.72,51508.0,31.9685,32.0272,31.9587,32.0174,51508.0
2025-01-13 13:30:00,32.72,32.75,32.68,32.68,133188.0,32.0174,32.0468,31.9783,31.9783,133188.0
2025-01-13 13:40:00,32.68,32.75,32.65,32.74,241909.0,31.9783,32.0468,31.9489,32.037,241909.0
2025-01-13 13:50:00,32.73,32.74,32.68,32.73,147603.0,32.0272,32.037,31.9783,32.0272,147603.0
2025-01-13 14:00:00,32.73,32.77,32.71,32.77,69119.0,32.0272,32.0664,32.0076,32.0664,69119.0
2025-01-13 14:10:00,32.76,32.77,32.67,32.68,55724.0,32.0566,32.0664,31.9685,31.9783,55724.0
2025-01-13 14:20:00,32.68,32.76,32.67,32.76,43688.0,31.9783,32.0566,31.9685,32.0566,43688.0
2025-01-13 14:30:00,32.75,32.76,32.68,32.7,78684.0,32.0468,32.0566,31.9783,31.9979,78684.0
2025-01-13 14:40:00,32.7,32.71,32.62,32.64,89899.0,31.9979,32.0076,31.9196,31.9391,89899.0
2025-01-13 14:50:00,32.64,32.67,32.61,32.65,63706.0,31.9391,31.9685,31.9098,31.9489,63706.0
2025-01-13 15:00:00,32.65,32.66,32.61,32.64,76436.0,31.9489,31.9587,31.9098,31.9391,76436.0
2025-01-13 15:10:00,32.63,32.65,32.61,32.63,97812.0,31.9294,31.9489,31.9098,31.9294,97812.0
2025-01-13 15:20:00,32.63,32.63,32.55,32.59,141129.0,31.9294,31.9294,31.8511,31.8902,141129.0
2025-01-13 15:30:00,32.59,32.59,32.5,32.55,148835.0,31.8902,31.8902,31.8021,31.8511,148835.0
2025-01-13 15:40:00,32.55,32.56,32.48,32.51,145682.0,31.8511,31.8609,31.7826,31.8119,145682.0
2025-01-13 15:50:00,32.52,32.64,32.51,32.63,601406.0,31.8217,31.9391,31.8119,31.9294,601406.0
2025-01-14 09:30:00,32.9,33.15,32.89,32.97,291896.0,32.1936,32.4382,32.1838,32.2621,291896.0
2025-01-14 09:40:00,33.01,33.03,32.85,32.92,97181.0,32.3012,32.3208,32.1446,32.2131,97181.0
2025-01-14 09:50:00,32.92,32.97,32.79,32.82,39492.0,32.2131,32.2621,32.0859,32.1153,39492.0
2025-01-14 10:00:00,32.83,32.97,32.82,32.93,47765.0,32.1251,32.2621,32.1153,32.2229,47765.0
2025-01-14 10:10:00,32.93,32.96,32.86,32.88,29377.0,32.2229,32.2523,32.1544,32.174,29377.0
2025-01-14 10:20:00,32.85,32.9,32.84,32.9,28046.0,32.1446,32.1936,32.1348,32.1936,28046.0
2025-01-14 10:30:00,32.91,32.92,32.82,32.83,26773.0,32.2033,32.2131,32.1153,32.1251,26773.0
2025-01-14 10:40:00,32.83,32.94,32.82,32.89,48562.0,32.1251,32.2327,32.1153,32.1838,48562.0
2025-01-14 10:50:00,32.88,32.88,32.72,32.8,242985.0,32.174,32.174,32.0174,32.0957,242985.0
2025-01-14 11:00:00,32.8,32.8,32.66,32.67,57744.0,32.0957,32.0957,31.9587,31.9685,57744.0
2025-01-14 11:10:00,32.66,32.66,32.58,32.59,65001.0,31.9587,31.9587,31.8804,31.8902,65001.0
2025-01-14 11:20:00,32.59,32.63,32.57,32.57,83135.0,31.8902,31.9294,31.8706,31.8706,83135.0
2025-01-14 11:30:00,32.55,32.64,32.53,32.54,38977.0,31.8511,31.9391,31.8315,31.8413,38977.0
2025-01-14 11:40:00,32.55,32.57,32.45,32.46,67528.0,31.8511,31.8706,31.7532,31.763,67528.0
2025-01-14 11:50:00,32.45,32.51,32.42,32.43,62760.0,31.7532,31.8119,31.7239,31.7337,62760.0
2025-01-14 12:00:00,32.43,32.51,32.38,32.5,50939.0,31.7337,31.8119,31.6847,31.8021,50939.0
2025-01-14 12:10:00,32.5,32.51,32.42,32.43,31169.0,31.8021,31.8119,31.7239,31.7337,31169.0
2025-01-14 12:20:00,32.42,32.47,32.37,32.45,71785.0,31.7239,31.7728,31.6749,31.7532,71785.0
2025-01-14 12:30:00,32.44,32.48,32.41,32.48,45740.0,31.7434,31.7826,31.7141,31.7826,45740.0
2025-01-14 12:40:00,32.48,32.56,32.45,32.55,26536.0,31.7826,31.8609,31.7532,31.8511,26536.0
2025-01-14 12:50:00,32.55,32.59,32.54,32.58,21305.0,31.8511,31.8902,31.8413,31.8804,21305.0
2025-01-14 13:00:00,32.58,32.63,32.57,32.62,39578.0,31.8804,31.9294,31.8706,31.9196,39578.0
2025-01-14 13:10:00,32.62,32.63,32.59,32.59,55055.0,31.9196,31.9294,31.8902,31.8902,55055.0
2025-01-14 13:20:00,32.59,32.67,32.59,32.66,106051.0,31.8902,31.9685,31.8902,31.9587,106051.0
2025-01-14 13:30:00,32.65,32.74,32.64,32.74,47794.0,31.9489,32.037,31.9391,32.037,47794.0
2025-01-14 13:40:00,32.74,32.82,32.74,32.82,105602.0,32.037,32.1153,32.037,32.1153,105602.0
2025-01-14 13:50:00,32.82,32.85,32.72,32.74,82012.0,32.1153,32.1446,32.0174,32.037,82012.0
2025-01-14 14:00:00,32.74,32.77,32.69,32.75,41788.0,32.037,32.0664,31.9881,32.0468,41788.0
2025-01-14 14:10:00,32.76,32.76,32.69,32.73,55629.0,32.0566,32.0566,31.9881,32.0272,55629.0
2025-01-14 14:20:00,32.73,32.75,32.68,32.68,41723.0,32.0272,32.0468,31.9783,31.9783,41723.0
2025-01-14 14:30:00,32.69,32.76,32.68,32.75,49357.0,31.9881,32.0566,31.9783,32.0468,49357.0
2025-01-14 14:40:00,32.74,32.77,32.7,32.71,92662.0,32.037,32.0664,31.9979,32.0076,92662.0
2025-01-14 14:50:00,32.71,32.72,32.59,32.61,82513.0,32.0076,32.0174,31.8902,31.9098,82513.0
2025-01-14 15:00:00,32.62,32.64,32.51,32.55,83327.0,31.9196,31.9391,31.8119,31.8511,83327.0
2025-01-14 15:10:00,32.54,32.57,32.51,32.55,78686.0,31.8413,31.8706,31.8119,31.8511,78686.0
2025-01-14 15:20:00,32.56,32.61,32.52,32.59,75035.0,31.8609,31.9098,31.8217,31.8902,75035.0
2025-01-14 15:30:00,32.59,32.61,32.5,32.5,108066.0,31.8902,31.9098,31.8021,31.8021,108066.0
2025-01-14 15:40:00,32.5,32.56,32.46,32.55,153615.0,31.8021,31.8609,31.763,31.8511,153615.0
2025-01-14 15:50:00,32.56,32.68,32.53,32.68,522578.0,31.8609,31.9783,31.8315,31.9783,522578.0
2025-01-15 09:30:00,33.37,33.55,33.26,33.4,171796.0,32.6535,32.8296,32.5458,32.6828,171796.0
2025-01-15 09:40:00,33.41,33.52,33.37,33.37,45766.0,32.6926,32.8002,32.6535,32.6535,45766.0
2025-01-15 09:50:00,33.37,33.39,33.29,33.32,53890.0,32.6535,32.673,32.5752,32.6045,53890.0
2025-01-15 10:00:00,33.32,33.34,33.21,33.24,233806.0,32.6045,32.6241,32.4969,32.5263,233806.0
2025-01-15 10:10:00,33.25,33.26,33.18,33.23,104726.0,32.536,32.5458,32.4675,32.5165,104726.0
2025-01-15 10:20:00,33.23,33.24,33.07,33.09,144625.0,32.5165,32.5263,32.3599,32.3795,144625.0
2025-01-15 10:30:00,33.09,33.14,33.06,33.09,144753.0,32.3795,32.4284,32.3501,32.3795,144753.0
2025-01-15 10:40:00,33.09,33.17,33.09,33.12,85493.0,32.3795,32.4578,32.3795,32.4088,85493.0
2025-01-15 10:50:00,33.12,33.17,33.05,33.08,78292.0,32.4088,32.4578,32.3403,32.3697,78292.0
2025-01-15 11:00:00,33.08,33.11,33.01,33.05,56989.0,32.3697,32.399,32.3012,32.3403,56989.0
2025-01-15 11:10:00,33.05,33.05,32.93,32.95,51301.0,32.3403,32.3403,32.2229,32.2425,51301.0
2025-01-15 11:20:00,32.95,32.98,32.9,32.95,40126.0,32.2425,32.2718,32.1936,32.2425,40126.0
2025-01-15 11:30:00,32.94,32.94,32.83,32.84,94031.0,32.2327,32.2327,32.1251,32.1348,94031.0
2025-01-15 11:40:00,32.85,32.89,32.84,32.89,44959.0,32.1446,32.1838,32.1348,32.1838,44959.0
2025-01-15 11:50:00,32.88,32.9,32.84,32.88,69643.0,32.174,32.1936,32.1348,32.174,69643.0
2025-01-15 12:00:00,32.87,32.91,32.86,32.9,42170.0,32.1642,32.2033,32.1544,32.1936,42170.0
2025-01-15 12:10:00,32.89,32.93,32.85,32.86,43657.0,32.1838,32.2229,32.1446,32.1544,43657.0
2025-01-15 12:20:00,32.85,32.88,32.83,32.88,34111.0,32.1446,32.174,32.1251,32.174,34111.0
2025-01-15 12:30:00,32.88,32.94,32.86,32.93,33504.0,32.174,32.2327,32.1544,32.2229,33504.0
2025-01-15 12:40:00,32.92,32.97,32.92,32.94,42902.0,32.2131,32.2621,32.2131,32.2327,42902.0
2025-01-15 12:50:00,32.93,32.96,32.92,32.94,54787.0,32.2229,32.2523,32.2131,32.2327,54787.0
2025-01-15 13:00:00,32.94,32.95,32.9,32.91,36358.0,32.2327,32.2425,32.1936,32.2033,36358.0
2025-01-15 13:10:00,32.9,32.96,32.9,32.94,52395.0,32.1936,32.2523,32.1936,32.2327,52395.0
2025-01-15 13:20:00,32.93,32.95,32.91,32.95,39845.0,32.2229,32.2425,32.2033,32.2425,39845.0
2025-01-15 13:30:00,32.95,32.98,32.94,32.97,70330.0,32.2425,32.2718,32.2327,32.2621,70330.0
2025-01-15 13:40:00,32.97,32.99,32.95,32.98,70723.0,32.2621,32.2816,32.2425,32.2718,70723.0
2025-01-15 13:50:00,32.98,32.99,32.94,32.95,64890.0,32.2718,32.2816,32.2327,32.2425,64890.0
2025-01-15 14:00:00,32.95,33.0,32.89,32.91,158187.0,32.2425,32.2914,32.1838,32.2033,158187.0
2025-01-15 14:10:00,32.91,32.92,32.87,32.91,159539.0,32.2033,32.2131,32.1642,32.2033,159539.0
2025-01-15 14:20:00,32.9,32.91,32.85,32.86,79542.0,32.1936,32.2033,32.1446,32.1544,79542.0
2025-01-15 14:30:00,32.85,32.92,32.84,32.91,105404.0,32.1446,32.2131,32.1348,32.2033,105404.0
2025-01-15 14:40:00,32.91,32.92,32.87,32.9,62922.0,32.2033,32.2131,32.1642,32.1936,62922.0
2025-01-15 14:50:00,32.9,32.91,32.87,32.89,64094.0,32.1936,32.2033,32.1642,32.1838,64094.0
2025-01-15 15:00:00,32.88,32.88,32.86,32.88,119803.0,32.174,32.174,32.1544,32.174,119803.0
2025-01-15 15:10:00,32.88,32.92,32.87,32.89,118142.0,32.174,32.2131,32.1642,32.1838,118142.0
2025-01-15 15:20:00,32.89,32.92,32.84,32.86,281280.0,32.1838,32.2131,32.1348,32.1544,281280.0
2025-01-15 15:30:00,32.85,32.87,32.77,32.78,151829.0,32.1446,32.1642,32.0664,32.0761,151829.0
2025-01-15 15:40:00,32.79,32.81,32.75,32.8,249957.0,32.0859,32.1055,32.0468,32.0957,249957.0
2025-01-15 15:50:00,32.79,32.83,32.69,32.78,961321.0,32.0859,32.1251,31.9881,32.0761,961321.0
2025-01-16 09:30:00,32.72,32.73,32.53,32.55,126374.0,32.0174,32.0272,31.8315,31.8511,126374.0
2025-01-16 09:40:00,32.57,32.67,32.52,32.53,109017.0,31.8706,31.9685,31.8217,31.8315,109017.0
2025-01-16 09:50:00,32.52,32.57,32.42,32.42,93881.0,31.8217,31.8706,31.7239,31.7239,93881.0
2025-01-16 10:00:00,32.42,32.49,32.4,32.48,104147.0,31.7239,31.7924,31.7043,31.7826,104147.0
2025-01-16 10:10:00,32.48,32.55,32.44,32.55,92215.0,31.7826,31.8511,31.7434,31.8511,92215.0
2025-01-16 10:20:00,32.55,32.59,32.49,32.51,76556.0,31.8511,31.8902,31.7924,31.8119,76556.0
2025-01-16 10:30:00,32.51,32.62,32.47,32.59,78428.0,31.8119,31.9196,31.7728,31.8902,78428.0
2025-01-16 10:40:00,32.59,32.59,32.51,32.57,79967.0,31.8902,31.8902,31.8119,31.8706,79967.0
2025-01-16 10:50:00,32.58,32.69,32.56,32.66,54318.0,31.8804,31.9881,31.8609,31.9587,54318.0
2025-01-16 11:00:00,32.66,32.71,32.64,32.68,74819.0,31.9587,32.0076,31.9391,31.9783,74819.0
2025-01-16 11:10:00,32.68,32.68,32.57,32.63,142909.0,31.9783,31.9783,31.8706,31.9294,142909.0
2025-01-16 11:20:00,32.63,32.65,32.57,32.61,84974.0,31.9294,31.9489,31.8706,31.9098,84974.0
2025-01-16 11:30:00,32.61,32.61,32.55,32.59,50825.0,31.9098,31.9098,31.8511,31.8902,50825.0
2025-01-16 11:40:00,32.59,32.63,32.55,32.63,46742.0,31.8902,31.9294,31.8511,31.9294,46742.0
2025-01-16 11:50:00,32.63,32.71,32.62,32.69,274466.0,31.9294,32.0076,31.9196,31.9881,274466.0
2025-01-16 12:00:00,32.68,32.69,32.64,32.68,56236.0,31.9783,31.9881,31.9391,31.9783,56236.0
2025-01-16 12:10:00,32.68,32.7,32.65,32.68,142101.0,31.9783,31.9979,31.9489,31.9783,142101.0
2025-01-16 12:20:00,32.67,32.68,32.59,32.62,353330.0,31.9685,31.9783,31.8902,31.9196,353330.0
2025-01-16 12:30:00,32.62,32.65,32.55,32.57,283109.0,31.9196,31.9489,31.8511,31.8706,283109.0
2025-01-16 12:40:00,32.57,32.59,32.55,32.58,142626.0,31.8706,31.8902,31.8511,31.8804,142626.0
2025-01-16 12:50:00,32.58,32.58,32.53,32.55,110829.0,31.8804,31.8804,31.8315,31.8511,110829.0
2025-01-16 13:00:00,32.55,32.57,32.54,32.57,104125.0,31.8511,31.8706,31.8413,31.8706,104125.0
2025-01-16 13:10:00,32.57,32.61,32.56,32.61,229121.0,31.8706,31.9098,31.8609,31.9098,229121.0
2025-01-16 13:20:00,32.61,32.64,32.59,32.63,90937.0,31.9098,31.9391,31.8902,31.9294,90937.0
2025-01-16 13:30:00,32.63,32.65,32.59,32.63,92799.0,31.9294,31.9489,31.8902,31.9294,92799.0
2025-01-16 13:40:00,32.63,32.63,32.57,32.61,157436.0,31.9294,31.9294,31.8706,31.9098,157436.0
2025-01-16 13:50:00,32.61,32.64,32.59,32.59,243381.0,31.9098,31.9391,31.8902,31.8902,243381.0
2025-01-16 14:00:00,32.59,32.61,32.53,32.54,44133.0,31.8902,31.9098,31.8315,31.8413,44133.0
2025-01-16 14:10:00,32.54,32.57,32.53,32.56,42319.0,31.8413,31.8706,31.8315,31.8609,42319.0
2025-01-16 14:20:00,32.57,32.57,32.5,32.56,295878.0,31.8706,31.8706,31.8021,31.8609,295878.0
2025-01-16 14:30:00,32.55,32.56,32.51,32.53,41121.0,31.8511,31.8609,31.8119,31.8315,41121.0
2025-01-16 14:40:00,32.53,32.54,32.48,32.48,74612.0,31.8315,31.8413,31.7826,31.7826,74612.0
2025-01-16 14:50:00,32.48,32.51,32.47,32.48,69645.0,31.7826,31.8119,31.7728,31.7826,69645.0
2025-01-16 15:00:00,32.47,32.52,32.44,32.48,377736.0,31.7728,31.8217,31.7434,31.7826,377736.0
2025-01-16 15:10:00,32.48,32.48,32.41,32.43,108492.0,31.7826,31.7826,31.7141,31.7337,108492.0
2025-01-16 15:20:00,32.42,32.45,32.38,32.41,155814.0,31.7239,31.7532,31.6847,31.7141,155814.0
2025-01-16 15:30:00,32.41,32.46,32.4,32.46,130362.0,31.7141,31.763,31.7043,31.763,130362.0
2025-01-16 15:40:00,32.45,32.48,32.43,32.45,229488.0,31.7532,31.7826,31.7337,31.7532,229488.0
2025-01-16 15:50:00,32.44,32.46,32.34,32.35,667286.0,31.7434,31.763,31.6456,31.6554,667286.0
2025-01-17 09:30:00,32.72,32.85,32.54,32.74,784377.0,32.0174,32.1446,31.8413,32.037,784377.0
2025-01-17 09:40:00,32.75,33.0,32.75,32.95,256900.0,32.0468,32.2914,32.0468,32.2425,256900.0
2025-01-17 09:50:00,32.95,32.98,32.88,32.9,44056.0,32.2425,32.2718,32.174,32.1936,44056.0
2025-01-17 10:00:00,32.91,32.93,32.82,32.84,68328.0,32.2033,32.2229,32.1153,32.1348,68328.0
2025-01-17 10:10:00,32.84,32.91,32.83,32.84,176737.0,32.1348,32.2033,32.1251,32.1348,176737.0
2025-01-17 10:20:00,32.84,32.85,32.77,32.82,50839.0,32.1348,32.1446,32.0664,32.1153,50839.0
2025-01-17 10:30:00,32.81,32.83,32.73,32.73,45427.0,32.1055,32.1251,32.0272,32.0272,45427.0
2025-01-17 10:40:00,32.73,32.88,32.72,32.78,278134.0,32.0272,32.174,32.0174,32.0761,278134.0
2025-01-17 10:50:00,32.79,32.81,32.66,32.68,510376.0,32.0859,32.1055,31.9587,31.9783,510376.0
2025-01-17 11:00:00,32.68,32.74,32.66,32.71,85075.0,31.9783,32.037,31.9587,32.0076,85075.0
2025-01-17 11:10:00,32.72,32.72,32.67,32.7,54023.0,32.0174,32.0174,31.9685,31.9979,54023.0
2025-01-17 11:20:00,32.7,32.75,32.63,32.67,245233.0,31.9979,32.0468,31.9294,31.9685,245233.0
2025-01-17 11:30:00,32.68,32.7,32.64,32.69,65396.0,31.9783,31.9979,31.9391,31.9881,65396.0
2025-01-17 11:40:00,32.69,32.72,32.62,32.64,54245.0,31.9881,32.0174,31.9196,31.9391,54245.0
2025-01-17 11:50:00,32.65,32.65,32.62,32.65,30005.0,31.9489,31.9489,31.9196,31.9489,30005.0
2025-01-17 12:00:00,32.65,32.65,32.57,32.59,60382.0,31.9489,31.9489,31.8706,31.8902,60382.0
2025-01-17 12:10:00,32.59,32.61,32.56,32.57,89804.0,31.8902,31.9098,31.8609,31.8706,89804.0
2025-01-17 12:20:00,32.58,32.61,32.56,32.61,78719.0,31.8804,31.9098,31.8609,31.9098,78719.0
2025-01-17 12:30:00,32.61,32.65,32.58,32.64,95810.0,31.9098,31.9489,31.8804,31.9391,95810.0
2025-01-17 12:40:00,32.63,32.63,32.51,32.61,1192604.0,31.9294,31.9294,31.8119,31.9098,1192604.0
2025-01-17 12:50:00,32.61,32.66,32.58,32.6,64735.0,31.9098,31.9587,31.8804,31.9,64735.0
2025-01-17 13:00:00,32.59,32.69,32.59,32.69,49778.0,31.8902,31.9881,31.8902,31.9881,49778.0
2025-01-17 13:10:00,32.69,32.69,32.63,32.64,26528.0,31.9881,31.9881,31.9294,31.9391,26528.0
2025-01-17 13:20:00,32.64,32.66,32.63,32.65,39382.0,31.9391,31.9587,31.9294,31.9489,39382.0
2025-01-17 13:30:00,32.66,32.66,32.6,32.62,57006.0,31.9587,31.9587,31.9,31.9196,57006.0
2025-01-17 13:40:00,32.62,32.65,32.6,32.64,60903.0,31.9196,31.9489,31.9,31.9391,60903.0
2025-01-17 13:50:00,32.63,32.64,32.57,32.6,32126.0,31.9294,31.9391,31.8706,31.9,32126.0
2025-01-17 14:00:00,32.6,32.61,32.57,32.59,69664.0,31.9,31.9098,31.8706,31.8902,69664.0
2025-01-17 14:10:00,32.59,32.6,32.58,32.59,73496.0,31.8902,31.9,31.8804,31.8902,73496.0
2025-01-17 14:20:00,32.59,32.65,32.58,32.65,83640.0,31.8902,31.9489,31.8804,31.9489,83640.0
2025-01-17 14:30:00,32.64,32.66,32.63,32.64,43149.0,31.9391,31.9587,31.9294,31.9391,43149.0
2025-01-17 14:40:00,32.64,32.65,32.61,32.63,28203.0,31.9391,31.9489,31.9098,31.9294,28203.0
2025-01-17 14:50:00,32.63,32.65,32.61,32.64,73362.0,31.9294,31.9489,31.9098,31.9391,73362.0
2025-01-17 15:00:00,32.63,32.63,32.59,32.63,94497.0,31.9294,31.9294,31.8902,31.9294,94497.0
2025-01-17 15:10:00,32.63,32.63,32.59,32.59,94023.0,31.9294,31.9294,31.8902,31.8902,94023.0
2025-01-17 15:20:00,32.6,32.63,32.59,32.63,67071.0,31.9,31.9294,31.8902,31.9294,67071.0
2025-01-17 15:30:00,32.63,32.65,32.61,32.64,145220.0,31.9294,31.9489,31.9098,31.9391,145220.0
2025-01-17 15:40:00,32.63,32.66,32.61,32.63,186244.0,31.9294,31.9587,31.9098,31.9294,186244.0
2025-01-17 15:50:00,32.62,32.63,32.5,32.51,814553.0,31.9196,31.9294,31.8021,31.8119,814553.0
2025-01-21 09:30:00,32.42,32.57,32.38,32.39,188468.0,31.7239,31.8706,31.6847,31.6945,188468.0
2025-01-21 09:40:00,32.39,32.61,32.37,32.54,137461.0,31.6945,31.9098,31.6749,31.8413,137461.0
2025-01-21 09:50:00,32.54,32.57,32.48,32.57,159704.0,31.8413,31.8706,31.7826,31.8706,159704.0
2025-01-21 10:00:00,32.56,32.61,32.46,32.5,91289.0,31.8609,31.9098,31.763,31.8021,91289.0
2025-01-21 10:10:00,32.5,32.52,32.43,32.5,161113.0,31.8021,31.8217,31.7337,31.8021,161113.0
2025-01-21 10:20:00,32.5,32.52,32.35,32.39,183273.0,31.8021,31.8217,31.6554,31.6945,183273.0
2025-01-21 10:30:00,32.38,32.45,32.22,32.3,276967.0,31.6847,31.7532,31.5282,31.6064,276967.0
2025-01-21 10:40:00,32.31,32.36,32.23,32.36,198350.0,31.6162,31.6652,31.5379,31.6652,198350.0
2025-01-21 10:50:00,32.36,32.42,32.26,32.42,200822.0,31.6652,31.7239,31.5673,31.7239,200822.0
2025-01-21 11:00:00,32.41,32.49,32.39,32.47,86302.0,31.7141,31.7924,31.6945,31.7728,86302.0
2025-01-21 11:10:00,32.47,32.51,32.44,32.51,63925.0,31.7728,31.8119,31.7434,31.8119,63925.0
2025-01-21 11:20:00,32.51,32.59,32.5,32.58,136641.0,31.8119,31.8902,31.8021,31.8804,136641.0
2025-01-21 11:30:00,32.58,32.75,32.56,32.73,127386.0,31.8804,32.0468,31.8609,32.0272,127386.0
2025-01-21 11:40:00,32.73,32.81,32.66,32.71,430470.0,32.0272,32.1055,31.9587,32.0076,430470.0
2025-01-21 11:50:00,32.7,32.78,32.65,32.75,42532.0,31.9979,32.0761,31.9489,32.0468,42532.0
2025-01-21 12:00:00,32.75,32.77,32.73,32.75,45372.0,32.0468,32.0664,32.0272,32.0468,45372.0
2025-01-21 12:10:00,32.74,32.8,32.73,32.75,59766.0,32.037,32.0957,32.0272,32.0468,59766.0
2025-01-21 12:20:00,32.75,32.79,32.72,32.77,105797.0,32.0468,32.0859,32.0174,32.0664,105797.0
2025-01-21 12:30:00,32.77,32.83,32.76,32.81,86721.0,32.0664,32.1251,32.0566,32.1055,86721.0
2025-01-21 12:40:00,32.82,32.83,32.77,32.81,97677.0,32.1153,32.1251,32.0664,32.1055,97677.0
2025-01-21 12:50:00,32.8,32.82,32.78,32.79,50291.0,32.0957,32.1153,32.0761,32.0859,50291.0
2025-01-21 13:00:00,32.78,32.83,32.77,32.82,36126.0,32.0761,32.1251,32.0664,32.1153,36126.0
2025-01-21 13:10:00,32.82,32.83,32.76,32.81,40440.0,32.1153,32.1251,32.0566,32.1055,40440.0
2025-01-21 13:20:00,32.8,32.83,32.79,32.81,55849.0,32.0957,32.1251,32.0859,32.1055,55849.0
2025-01-21 13:30:00,32.82,32.86,32.8,32.86,64592.0,32.1153,32.1544,32.0957,32.1544,64592.0
2025-01-21 13:40:00,32.86,32.87,32.83,32.84,65080.0,32.1544,32.1642,32.1251,32.1348,65080.0
2025-01-21 13:50:00,32.84,32.94,32.83,32.91,86496.0,32.1348,32.2327,32.1251,32.2033,86496.0
2025-01-21 14:00:00,32.91,32.96,32.89,32.91,64991.0,32.2033,32.2523,32.1838,32.2033,64991.0
2025-01-21 14:10:00,32.91,32.95,32.89,32.94,62889.0,32.2033,32.2425,32.1838,32.2327,62889.0
2025-01-21 14:20:00,32.94,32.95,32.91,32.94,57506.0,32.2327,32.2425,32.2033,32.2327,57506.0
2025-01-21 14:30:00,32.94,32.94,32.89,32.91,65814.0,32.2327,32.2327,32.1838,32.2033,65814.0
2025-01-21 14:40:00,32.91,32.91,32.8,32.82,147149.0,32.2033,32.2033,32.0957,32.1153,147149.0
2025-01-21 14:50:00,32.83,32.86,32.82,32.85,80734.0,32.1251,32.1544,32.1153,32.1446,80734.0
2025-01-21 15:00:00,32.85,32.85,32.79,32.8,81512.0,32.1446,32.1446,32.0859,32.0957,81512.0
2025-01-21 15:10:00,32.8,32.82,32.78,32.82,63128.0,32.0957,32.1153,32.0761,32.1153,63128.0
2025-01-21 15:20:00,32.81,32.87,32.79,32.86,95970.0,32.1055,32.1642,32.0859,32.1544,95970.0
2025-01-21 15:30:00,32.86,32.89,32.82,32.89,79329.0,32.1544,32.1838,32.1153,32.1838,79329.0
2025-01-21 15:40:00,32.88,32.92,32.87,32.91,111306.0,32.174,32.2131,32.1642,32.2033,111306.0
2025-01-21 15:50:00,32.91,32.98,32.91,32.94,617089.0,32.2033,32.2718,32.2033,32.2327,617089.0
2025-01-22 09:30:00,33.04,33.4,32.83,33.27,281667.0,32.3306,32.6828,32.1251,32.5556,281667.0
2025-01-22 09:40:00,33.29,33.38,33.24,33.36,92874.0,32.5752,32.6633,32.5263,32.6437,92874.0
2025-01-22 09:50:00,33.36,33.52,33.31,33.38,213635.0,32.6437,32.8002,32.5948,32.6633,213635.0
2025-01-22 10:00:00,33.36,33.51,33.36,33.51,163372.0,32.6437,32.7905,32.6437,32.7905,163372.0
2025-01-22 10:10:00,33.51,33.57,33.3,33.32,161965.0,32.7905,32.8492,32.585,32.6045,161965.0
2025-01-22 10:20:00,33.32,33.32,33.19,33.2,57016.0,32.6045,32.6045,32.4773,32.4871,57016.0
2025-01-22 10:30:00,33.2,33.22,33.11,33.21,80750.0,32.4871,32.5067,32.399,32.4969,80750.0
2025-01-22 10:40:00,33.21,33.24,33.15,33.16,64178.0,32.4969,32.5263,32.4382,32.448,64178.0
2025-01-22 10:50:00,33.16,33.19,33.14,33.15,54611.0,32.448,32.4773,32.4284,32.4382,54611.0
2025-01-22 11:00:00,33.15,33.22,33.11,33.2,50544.0,32.4382,32.5067,32.399,32.4871,50544.0
2025-01-22 11:10:00,33.2,33.27,33.16,33.24,107524.0,32.4871,32.5556,32.448,32.5263,107524.0
2025-01-22 11:20:00,33.24,33.25,33.19,33.24,52517.0,32.5263,32.536,32.4773,32.5263,52517.0
2025-01-22 11:30:00,33.23,33.29,33.2,33.23,55186.0,32.5165,32.5752,32.4871,32.5165,55186.0
2025-01-22 11:40:00,33.23,33.23,33.17,33.19,48858.0,32.5165,32.5165,32.4578,32.4773,48858.0
2025-01-22 11:50:00,33.19,33.24,33.18,33.18,60818.0,32.4773,32.5263,32.4675,32.4675,60818.0
2025-01-22 12:00:00,33.18,33.21,33.16,33.16,44214.0,32.4675,32.4969,32.448,32.448,44214.0
2025-01-22 12:10:00,33.16,33.18,33.05,33.08,44093.0,32.448,32.4675,32.3403,32.3697,44093.0
2025-01-22 12:20:00,33.08,33.08,33.03,33.05,31347.0,32.3697,32.3697,32.3208,32.3403,31347.0
2025-01-22 12:30:00,33.05,33.08,33.03,33.08,31138.0,32.3403,32.3697,32.3208,32.3697,31138.0
2025-01-22 12:40:00,33.08,33.09,33.05,33.07,32727.0,32.3697,32.3795,32.3403,32.3599,32727.0
2025-01-22 12:50:00,33.07,33.08,33.04,33.05,16970.0,32.3599,32.3697,32.3306,32.3403,16970.0
2025-01-22 13:00:00,33.06,33.07,33.03,33.07,42394.0,32.3501,32.3599,32.3208,32.3599,42394.0
2025-01-22 13:10:00,33.08,33.11,33.07,33.09,20903.0,32.3697,32.399,32.3599,32.3795,20903.0
2025-01-22 13:20:00,33.1,33.11,33.07,33.09,44925.0,32.3893,32.399,32.3599,32.3795,44925.0
2025-01-22 13:30:00,33.1,33.13,33.09,33.11,25030.0,32.3893,32.4186,32.3795,32.399,25030.0
2025-01-22 13:40:00,33.1,33.11,33.07,33.11,48021.0,32.3893,32.399,32.3599,32.399,48021.0
2025-01-22 13:50:00,33.11,33.12,33.05,33.05,42302.0,32.399,32.4088,32.3403,32.3403,42302.0
2025-01-22 14:00:00,33.05,33.06,33.0,33.02,33546.0,32.3403,32.3501,32.2914,32.311,33546.0
2025-01-22 14:10:00,33.02,33.05,33.01,33.05,25089.0,32.311,32.3403,32.3012,32.3403,25089.0
2025-01-22 14:20:00,33.05,33.07,33.03,33.05,61211.0,32.3403,32.3599,32.3208,32.3403,61211.0
2025-01-22 14:30:00,33.05,33.09,33.04,33.09,27889.0,32.3403,32.3795,32.3306,32.3795,27889.0
2025-01-22 14:40:00,33.1,33.12,33.07,33.12,34154.0,32.3893,32.4088,32.3599,32.4088,34154.0
2025-01-22 14:50:00,33.12,33.13,33.1,33.12,35538.0,32.4088,32.4186,32.3893,32.4088,35538.0
2025-01-22 15:00:00,33.12,33.14,33.1,33.12,38442.0,32.4088,32.4284,32.3893,32.4088,38442.0
2025-01-22 15:10:00,33.11,33.14,33.1,33.14,39529.0,32.399,32.4284,32.3893,32.4284,39529.0
2025-01-22 15:20:00,33.14,33.16,33.11,33.13,57529.0,32.4284,32.448,32.399,32.4186,57529.0
2025-01-22 15:30:00,33.13,33.15,33.11,33.15,93065.0,32.4186,32.4382,32.399,32.4382,93065.0
2025-01-22 15:40:00,33.15,33.22,33.13,33.17,126039.0,32.4382,32.5067,32.4186,32.4578,126039.0
2025-01-22 15:50:00,33.17,33.21,33.11,33.11,563485.0,32.4578,32.4969,32.399,32.399,563485.0
2025-01-23 09:30:00,33.08,33.17,32.76,33.01,151492.0,32.3697,32.4578,32.0566,32.3012,151492.0
2025-01-23 09:40:00,33.03,33.17,33.03,33.05,52019.0,32.3208,32.4578,32.3208,32.3403,52019.0
2025-01-23 09:50:00,33.05,33.14,33.01,33.11,92634.0,32.3403,32.4284,32.3012,32.399,92634.0
2025-01-23 10:00:00,33.12,33.16,33.06,33.09,83053.0,32.4088,32.448,32.3501,32.3795,83053.0
2025-01-23 10:10:00,33.09,33.1,32.98,33.09,51791.0,32.3795,32.3893,32.2718,32.3795,51791.0
2025-01-23 10:20:00,33.09,33.17,33.09,33.12,45408.0,32.3795,32.4578,32.3795,32.4088,45408.0
2025-01-23 10:30:00,33.11,33.19,33.09,33.16,50109.0,32.399,32.4773,32.3795,32.448,50109.0
2025-01-23 10:40:00,33.16,33.25,33.1,33.16,202461.0,32.448,32.536,32.3893,32.448,202461.0
2025-01-23 10:50:00,33.16,33.29,33.15,33.27,51908.0,32.448,32.5752,32.4382,32.5556,51908.0
2025-01-23 11:00:00,33.27,33.34,33.25,33.26,33665.0,32.5556,32.6241,32.536,32.5458,33665.0
2025-01-23 11:10:00,33.26,33.31,33.22,33.3,46887.0,32.5458,32.5948,32.5067,32.585,46887.0
2025-01-23 11:20:00,33.3,33.39,33.29,33.37,44548.0,32.585,32.673,32.5752,32.6535,44548.0
2025-01-23 11:30:00,33.37,33.37,33.29,33.36,40417.0,32.6535,32.6535,32.5752,32.6437,40417.0
2025-01-23 11:40:00,33.36,33.5,33.34,33.48,103624.0,32.6437,32.7807,32.6241,32.7611,103624.0
2025-01-23 11:50:00,33.48,33.49,33.38,33.4,64018.0,32.7611,32.7709,32.6633,32.6828,64018.0
2025-01-23 12:00:00,33.4,33.46,33.39,33.4,44925.0,32.6828,32.7415,32.673,32.6828,44925.0
2025-01-23 12:10:00,33.4,33.4,33.34,33.37,33135.0,32.6828,32.6828,32.6241,32.6535,33135.0
2025-01-23 12:20:00,33.37,33.39,33.34,33.39,43877.0,32.6535,32.673,32.6241,32.673,43877.0
2025-01-23 12:30:00,33.39,33.44,33.34,33.4,78249.0,32.673,32.722,32.6241,32.6828,78249.0
2025-01-23 12:40:00,33.4,33.43,33.36,33.39,57428.0,32.6828,32.7122,32.6437,32.673,57428.0
2025-01-23 12:50:00,33.39,33.39,33.33,33.38,39073.0,32.673,32.673,32.6143,32.6633,39073.0
2025-01-23 13:00:00,33.38,33.42,33.35,33.41,40224.0,32.6633,32.7024,32.6339,32.6926,40224.0
2025-01-23 13:10:00,33.41,33.49,33.39,33.48,39226.0,32.6926,32.7709,32.673,32.7611,39226.0
2025-01-23 13:20:00,33.48,33.5,33.45,33.48,61989.0,32.7611,32.7807,32.7317,32.7611,61989.0
2025-01-23 13:30:00,33.48,33.53,33.42,33.42,58762.0,32.7611,32.81,32.7024,32.7024,58762.0
2025-01-23 13:40:00,33.43,33.44,33.4,33.41,44218.0,32.7122,32.722,32.6828,32.6926,44218.0
2025-01-23 13:50:00,33.41,33.42,33.37,33.39,39423.0,32.6926,32.7024,32.6535,32.673,39423.0
2025-01-23 14:00:00,33.39,33.43,33.38,33.39,104473.0,32.673,32.7122,32.6633,32.673,104473.0
2025-01-23 14:10:00,33.39,33.4,33.37,33.37,35583.0,32.673,32.6828,32.6535,32.6535,35583.0
2025-01-23 14:20:00,33.37,33.38,33.34,33.35,57116.0,32.6535,32.6633,32.6241,32.6339,57116.0
2025-01-23 14:30:00,33.34,33.36,33.31,33.33,60372.0,32.6241,32.6437,32.5948,32.6143,60372.0
2025-01-23 14:40:00,33.33,33.35,33.31,33.31,35063.0,32.6143,32.6339,32.5948,32.5948,35063.0
2025-01-23 14:50:00,33.32,33.33,33.27,33.27,48532.0,32.6045,32.6143,32.5556,32.5556,48532.0
2025-01-23 15:00:00,33.27,33.33,33.22,33.33,103611.0,32.5556,32.6143,32.5067,32.6143,103611.0
2025-01-23 15:10:00,33.33,33.35,33.31,33.34,54725.0,32.6143,32.6339,32.5948,32.6241,54725.0
2025-01-23 15:20:00,33.34,33.35,33.31,33.32,55760.0,32.6241,32.6339,32.5948,32.6045,55760.0
2025-01-23 15:30:00,33.31,33.31,33.26,33.3,68137.0,32.5948,32.5948,32.5458,32.585,68137.0
2025-01-23 15:40:00,33.3,33.31,33.26,33.3,101469.0,32.585,32.5948,32.5458,32.585,101469.0
2025-01-23 15:50:00,33.3,33.38,33.28,33.38,619220.0,32.585,32.6633,32.5654,32.6633,619220.0
2025-01-24 09:30:00,33.51,33.52,33.2,33.23,109276.0,32.7905,32.8002,32.4871,32.5165,109276.0
2025-01-24 09:40:00,33.24,33.31,33.08,33.17,89013.0,32.5263,32.5948,32.3697,32.4578,89013.0
2025-01-24 09:50:00,33.17,33.19,33.08,33.13,91778.0,32.4578,32.4773,32.3697,32.4186,91778.0
2025-01-24 10:00:00,33.15,33.18,33.0,33.11,72690.0,32.4382,32.4675,32.2914,32.399,72690.0
2025-01-24 10:10:00,33.12,33.12,32.98,33.03,101726.0,32.4088,32.4088,32.2718,32.3208,101726.0
2025-01-24 10:20:00,33.04,33.06,32.96,32.97,40274.0,32.3306,32.3501,32.2523,32.2621,40274.0
2025-01-24 10:30:00,32.97,32.99,32.78,32.8,287514.0,32.2621,32.2816,32.0761,32.0957,287514.0
2025-01-24 10:40:00,32.8,32.83,32.72,32.74,85404.0,32.0957,32.1251,32.0174,32.037,85404.0
2025-01-24 10:50:00,32.74,32.79,32.71,32.72,63473.0,32.037,32.0859,32.0076,32.0174,63473.0
2025-01-24 11:00:00,32.72,32.85,32.7,32.84,68359.0,32.0174,32.1446,31.9979,32.1348,68359.0
2025-01-24 11:10:00,32.84,32.88,32.81,32.84,38836.0,32.1348,32.174,32.1055,32.1348,38836.0
2025-01-24 11:20:00,32.84,32.86,32.79,32.84,63323.0,32.1348,32.1544,32.0859,32.1348,63323.0
2025-01-24 11:30:00,32.84,32.95,32.84,32.91,66154.0,32.1348,32.2425,32.1348,32.2033,66154.0
2025-01-24 11:40:00,32.9,32.92,32.86,32.87,34171.0,32.1936,32.2131,32.1544,32.1642,34171.0
2025-01-24 11:50:00,32.86,32.86,32.79,32.83,66982.0,32.1544,32.1544,32.0859,32.1251,66982.0
2025-01-24 12:00:00,32.83,32.9,32.81,32.89,15737.0,32.1251,32.1936,32.1055,32.1838,15737.0
2025-01-24 12:10:00,32.89,32.9,32.82,32.83,30099.0,32.1838,32.1936,32.1153,32.1251,30099.0
2025-01-24 12:20:00,32.83,32.91,32.82,32.88,39905.0,32.1251,32.2033,32.1153,32.174,39905.0
2025-01-24 12:30:00,32.88,32.9,32.84,32.87,28682.0,32.174,32.1936,32.1348,32.1642,28682.0
2025-01-24 12:40:00,32.88,32.88,32.82,32.86,32152.0,32.174,32.174,32.1153,32.1544,32152.0
2025-01-24 12:50:00,32.86,32.86,32.78,32.8,22014.0,32.1544,32.1544,32.0761,32.0957,22014.0
2025-01-24 13:00:00,32.79,32.81,32.78,32.81,17202.0,32.0859,32.1055,32.0761,32.1055,17202.0
2025-01-24 13:10:00,32.81,32.83,32.77,32.8,22136.0,32.1055,32.1251,32.0664,32.0957,22136.0
2025-01-24 13:20:00,32.8,32.8,32.74,32.74,20417.0,32.0957,32.0957,32.037,32.037,20417.0
2025-01-24 13:30:00,32.75,32.76,32.72,32.73,18250.0,32.0468,32.0566,32.0174,32.0272,18250.0
2025-01-24 13:40:00,32.74,32.74,32.7,32.7,21173.0,32.037,32.037,31.9979,31.9979,21173.0
2025-01-24 13:50:00,32.7,32.72,32.66,32.68,25609.0,31.9979,32.0174,31.9587,31.9783,25609.0
2025-01-24 14:00:00,32.68,32.71,32.64,32.65,20490.0,31.9783,32.0076,31.9391,31.9489,20490.0
2025-01-24 14:10:00,32.65,32.68,32.64,32.66,20480.0,31.9489,31.9783,31.9391,31.9587,20480.0
2025-01-24 14:20:00,32.66,32.71,32.65,32.67,30554.0,31.9587,32.0076,31.9489,31.9685,30554.0
2025-01-24 14:30:00,32.68,32.72,32.66,32.72,20287.0,31.9783,32.0174,31.9587,32.0174,20287.0
2025-01-24 14:40:00,32.72,32.72,32.67,32.67,25653.0,32.0174,32.0174,31.9685,31.9685,25653.0
2025-01-24 14:50:00,32.68,32.69,32.63,32.64,34901.0,31.9783,31.9881,31.9294,31.9391,34901.0
2025-01-24 15:00:00,32.64,32.72,32.63,32.7,31628.0,31.9391,32.0174,31.9294,31.9979,31628.0
2025-01-24 15:10:00,32.7,32.75,32.68,32.71,29733.0,31.9979,32.0468,31.9783,32.0076,29733.0
2025-01-24 15:20:00,32.72,32.72,32.66,32.7,39873.0,32.0174,32.0174,31.9587,31.9979,39873.0
2025-01-24 15:30:00,32.71,32.72,32.63,32.65,59213.0,32.0076,32.0174,31.9294,31.9489,59213.0
2025-01-24 15:40:00,32.66,32.74,32.64,32.73,101108.0,31.9587,32.037,31.9391,32.0272,101108.0
2025-01-24 15:50:00,32.73,32.75,32.68,32.73,296498.0,32.0272,32.0468,31.9783,32.0272,296498.0
2025-01-27 09:30:00,32.53,32.76,32.33,32.41,517954.0,31.8315,32.0566,31.6358,31.7141,517954.0
2025-01-27 09:40:00,32.38,32.69,32.31,32.63,293093.0,31.6847,31.9881,31.6162,31.9294,293093.0
2025-01-27 09:50:00,32.63,32.96,32.62,32.93,366175.0,31.9294,32.2523,31.9196,32.2229,366175.0
2025-01-27 10:00:00,32.91,32.92,32.69,32.74,127506.0,32.2033,32.2131,31.9881,32.037,127506.0
2025-01-27 10:10:00,32.75,32.94,32.72,32.94,194863.0,32.0468,32.2327,32.0174,32.2327,194863.0
2025-01-27 10:20:00,32.94,33.13,32.92,33.08,159074.0,32.2327,32.4186,32.2131,32.3697,159074.0
2025-01-27 10:30:00,33.07,33.11,32.94,32.95,120489.0,32.3599,32.399,32.2327,32.2425,120489.0
2025-01-27 10:40:00,32.95,32.97,32.83,32.85,87126.0,32.2425,32.2621,32.1251,32.1446,87126.0
2025-01-27 10:50:00,32.86,32.88,32.75,32.76,68496.0,32.1544,32.174,32.0468,32.0566,68496.0
2025-01-27 11:00:00,32.76,32.78,32.66,32.71,79450.0,32.0566,32.0761,31.9587,32.0076,79450.0
2025-01-27 11:10:00,32.72,32.87,32.69,32.86,112796.0,32.0174,32.1642,31.9881,32.1544,112796.0
2025-01-27 11:20:00,32.86,32.99,32.72,32.75,258565.0,32.1544,32.2816,32.0174,32.0468,258565.0
2025-01-27 11:30:00,32.75,32.81,32.69,32.71,94433.0,32.0468,32.1055,31.9881,32.0076,94433.0
2025-01-27 11:40:00,32.71,32.78,32.69,32.73,81673.0,32.0076,32.0761,31.9881,32.0272,81673.0
2025-01-27 11:50:00,32.72,32.73,32.57,32.59,161462.0,32.0174,32.0272,31.8706,31.8902,161462.0
2025-01-27 12:00:00,32.59,32.63,32.53,32.57,56134.0,31.8902,31.9294,31.8315,31.8706,56134.0
2025-01-27 12:10:00,32.58,32.63,32.51,32.61,111721.0,31.8804,31.9294,31.8119,31.9098,111721.0
2025-01-27 12:20:00,32.61,32.81,32.6,32.81,94249.0,31.9098,32.1055,31.9,32.1055,94249.0
2025-01-27 12:30:00,32.81,32.81,32.74,32.76,74570.0,32.1055,32.1055,32.037,32.0566,74570.0
2025-01-27 12:40:00,32.76,32.79,32.7,32.7,85164.0,32.0566,32.0859,31.9979,31.9979,85164.0
2025-01-27 12:50:00,32.7,32.75,32.67,32.73,131810.0,31.9979,32.0468,31.9685,32.0272,131810.0
2025-01-27 13:00:00,32.73,32.76,32.67,32.75,240579.0,32.0272,32.0566,31.9685,32.0468,240579.0
2025-01-27 13:10:00,32.74,32.77,32.62,32.68,92321.0,32.037,32.0664,31.9196,31.9783,92321.0
2025-01-27 13:20:00,32.69,32.77,32.64,32.69,137726.0,31.9881,32.0664,31.9391,31.9881,137726.0
2025-01-27 13:30:00,32.7,32.77,32.69,32.7,66734.0,31.9979,32.0664,31.9881,31.9979,66734.0
2025-01-27 13:40:00,32.71,32.78,32.7,32.76,86357.0,32.0076,32.0761,31.9979,32.0566,86357.0
2025-01-27 13:50:00,32.75,32.8,32.72,32.79,89384.0,32.0468,32.0957,32.0174,32.0859,89384.0
2025-01-27 14:00:00,32.79,32.92,32.79,32.9,132577.0,32.0859,32.2131,32.0859,32.1936,132577.0
2025-01-27 14:10:00,32.91,32.93,32.83,32.86,116229.0,32.2033,32.2229,32.1251,32.1544,116229.0
2025-01-27 14:20:00,32.86,32.87,32.79,32.82,64566.0,32.1544,32.1642,32.0859,32.1153,64566.0
2025-01-27 14:30:00,32.82,32.84,32.75,32.8,51084.0,32.1153,32.1348,32.0468,32.0957,51084.0
2025-01-27 14:40:00,32.8,32.81,32.73,32.75,86503.0,32.0957,32.1055,32.0272,32.0468,86503.0
2025-01-27 14:50:00,32.75,32.77,32.72,32.75,85983.0,32.0468,32.0664,32.0174,32.0468,85983.0
2025-01-27 15:00:00,32.75,32.8,32.73,32.79,89013.0,32.0468,32.0957,32.0272,32.0859,89013.0
2025-01-27 15:10:00,32.78,32.99,32.78,32.98,200256.0,32.0761,32.2816,32.0761,32.2718,200256.0
2025-01-27 15:20:00,32.98,33.05,32.96,33.02,263592.0,32.2718,32.3403,32.2523,32.311,263592.0
2025-01-27 15:30:00,33.03,33.23,32.99,33.22,229343.0,32.3208,32.5165,32.2816,32.5067,229343.0
2025-01-27 15:40:00,33.22,33.26,33.19,33.22,270882.0,32.5067,32.5458,32.4773,32.5067,270882.0
2025-01-27 15:50:00,33.22,33.36,33.21,33.33,1428954.0,32.5067,32.6437,32.4969,32.6143,1428954.0
2025-01-28 09:30:00,33.19,33.2,32.33,32.43,194827.0,32.4773,32.4871,31.6358,31.7337,194827.0
2025-01-28 09:40:00,32.44,32.63,32.29,32.47,266650.0,31.7434,31.9294,31.5967,31.7728,266650.0
2025-01-28 09:50:00,32.49,32.54,32.39,32.5,87928.0,31.7924,31.8413,31.6945,31.8021,87928.0
2025-01-28 10:00:00,32.48,32.76,32.45,32.64,121458.0,31.7826,32.0566,31.7532,31.9391,121458.0
2025-01-28 10:10:00,32.64,32.86,32.64,32.86,91505.0,31.9391,32.1544,31.9391,32.1544,91505.0
2025-01-28 10:20:00,32.85,32.94,32.83,32.93,146906.0,32.1446,32.2327,32.1251,32.2229,146906.0
2025-01-28 10:30:00,32.93,32.98,32.87,32.97,80617.0,32.2229,32.2718,32.1642,32.2621,80617.0
2025-01-28 10:40:00,32.96,33.05,32.93,33.05,99405.0,32.2523,32.3403,32.2229,32.3403,99405.0
2025-01-28 10:50:00,33.05,33.12,33.03,33.04,102956.0,32.3403,32.4088,32.3208,32.3306,102956.0
2025-01-28 11:00:00,33.04,33.05,32.94,32.95,110474.0,32.3306,32.3403,32.2327,32.2425,110474.0
2025-01-28 11:10:00,32.95,33.01,32.86,32.87,122548.0,32.2425,32.3012,32.1544,32.1642,122548.0
2025-01-28 11:20:00,32.87,32.87,32.7,32.73,142121.0,32.1642,32.1642,31.9979,32.0272,142121.0
2025-01-28 11:30:00,32.74,32.8,32.7,32.8,106675.0,32.037,32.0957,31.9979,32.0957,106675.0
2025-01-28 11:40:00,32.8,32.83,32.72,32.83,24008.0,32.0957,32.1251,32.0174,32.1251,24008.0
2025-01-28 11:50:00,32.83,32.83,32.71,32.76,34378.0,32.1251,32.1251,32.0076,32.0566,34378.0
2025-01-28 12:00:00,32.76,32.82,32.75,32.82,25511.0,32.0566,32.1153,32.0468,32.1153,25511.0
2025-01-28 12:10:00,32.82,32.82,32.77,32.79,23028.0,32.1153,32.1153,32.0664,32.0859,23028.0
2025-01-28 12:20:00,32.79,32.82,32.74,32.75,43260.0,32.0859,32.1153,32.037,32.0468,43260.0
2025-01-28 12:30:00,32.75,32.78,32.72,32.72,24018.0,32.0468,32.0761,32.0174,32.0174,24018.0
2025-01-28 12:40:00,32.73,32.81,32.71,32.81,36731.0,32.0272,32.1055,32.0076,32.1055,36731.0
2025-01-28 12:50:00,32.8,32.82,32.78,32.79,27928.0,32.0957,32.1153,32.0761,32.0859,27928.0
2025-01-28 13:00:00,32.79,32.8,32.76,32.77,27532.0,32.0859,32.0957,32.0566,32.0664,27532.0
2025-01-28 13:10:00,32.78,32.83,32.78,32.82,37933.0,32.0761,32.1251,32.0761,32.1153,37933.0
2025-01-28 13:20:00,32.83,32.83,32.71,32.71,45556.0,32.1251,32.1251,32.0076,32.0076,45556.0
2025-01-28 13:30:00,32.72,32.78,32.7,32.77,46043.0,32.0174,32.0761,31.9979,32.0664,46043.0
2025-01-28 13:40:00,32.77,32.77,32.73,32.74,29273.0,32.0664,32.0664,32.0272,32.037,29273.0
2025-01-28 13:50:00,32.74,32.81,32.71,32.8,37482.0,32.037,32.1055,32.0076,32.0957,37482.0
2025-01-28 14:00:00,32.8,32.81,32.74,32.76,34738.0,32.0957,32.1055,32.037,32.0566,34738.0
2025-01-28 14:10:00,32.76,32.83,32.75,32.82,18542.0,32.0566,32.1251,32.0468,32.1153,18542.0
2025-01-28 14:20:00,32.83,32.84,32.79,32.84,127547.0,32.1251,32.1348,32.0859,32.1348,127547.0
2025-01-28 14:30:00,32.83,32.85,32.81,32.84,50084.0,32.1251,32.1446,32.1055,32.1348,50084.0
2025-01-28 14:40:00,32.84,32.89,32.83,32.89,65981.0,32.1348,32.1838,32.1251,32.1838,65981.0
2025-01-28 14:50:00,32.89,32.95,32.86,32.92,60263.0,32.1838,32.2425,32.1544,32.2131,60263.0
2025-01-28 15:00:00,32.93,32.95,32.81,32.82,114953.0,32.2229,32.2425,32.1055,32.1153,114953.0
2025-01-28 15:10:00,32.82,32.84,32.79,32.84,97982.0,32.1153,32.1348,32.0859,32.1348,97982.0
2025-01-28 15:20:00,32.84,32.87,32.77,32.85,136801.0,32.1348,32.1642,32.0664,32.1446,136801.0
2025-01-28 15:30:00,32.86,32.86,32.81,32.83,160720.0,32.1544,32.1544,32.1055,32.1251,160720.0
2025-01-28 15:40:00,32.83,32.85,32.79,32.8,161009.0,32.1251,32.1446,32.0859,32.0957,161009.0
2025-01-28 15:50:00,32.8,32.82,32.72,32.74,599684.0,32.0957,32.1153,32.0174,32.037,599684.0
2025-01-29 09:30:00,33.05,33.06,32.77,32.88,132292.0,32.3403,32.3501,32.0664,32.174,132292.0
2025-01-29 09:40:00,32.88,32.97,32.84,32.93,26488.0,32.174,32.2621,32.1348,32.2229,26488.0
2025-01-29 09:50:00,32.93,32.95,32.85,32.93,22869.0,32.2229,32.2425,32.1446,32.2229,22869.0
2025-01-29 10:00:00,32.92,33.0,32.89,32.99,67341.0,32.2131,32.2914,32.1838,32.2816,67341.0
2025-01-29 10:10:00,32.98,33.04,32.94,32.97,51245.0,32.2718,32.3306,32.2327,32.2621,51245.0
2025-01-29 10:20:00,32.97,33.04,32.95,33.01,27390.0,32.2621,32.3306,32.2425,32.3012,27390.0
2025-01-29 10:30:00,33.02,33.06,33.0,33.01,31632.0,32.311,32.3501,32.2914,32.3012,31632.0
2025-01-29 10:40:00,33.0,33.06,32.96,33.04,160892.0,32.2914,32.3501,32.2523,32.3306,160892.0
2025-01-29 10:50:00,33.04,33.05,32.97,33.0,68982.0,32.3306,32.3403,32.2621,32.2914,68982.0
2025-01-29 11:00:00,33.0,33.04,32.97,32.99,33528.0,32.2914,32.3306,32.2621,32.2816,33528.0
2025-01-29 11:10:00,33.0,33.04,32.99,33.03,41524.0,32.2914,32.3306,32.2816,32.3208,41524.0
2025-01-29 11:20:00,33.04,33.04,32.98,32.98,29454.0,32.3306,32.3306,32.2718,32.2718,29454.0
2025-01-29 11:30:00,32.98,33.0,32.88,32.89,204059.0,32.2718,32.2914,32.174,32.1838,204059.0
2025-01-29 11:40:00,32.89,32.91,32.86,32.89,42466.0,32.1838,32.2033,32.1544,32.1838,42466.0
2025-01-29 11:50:00,32.89,32.91,32.82,32.83,21435.0,32.1838,32.2033,32.1153,32.1251,21435.0
2025-01-29 12:00:00,32.83,32.88,32.82,32.83,32587.0,32.1251,32.174,32.1153,32.1251,32587.0
2025-01-29 12:10:00,32.83,32.85,32.83,32.83,13458.0,32.1251,32.1446,32.1251,32.1251,13458.0
2025-01-29 12:20:00,32.84,32.84,32.77,32.79,44665.0,32.1348,32.1348,32.0664,32.0859,44665.0
2025-01-29 12:30:00,32.79,32.82,32.77,32.77,25098.0,32.0859,32.1153,32.0664,32.0664,25098.0
2025-01-29 12:40:00,32.78,32.81,32.75,32.78,126143.0,32.0761,32.1055,32.0468,32.0761,126143.0
2025-01-29 12:50:00,32.77,32.78,32.7,32.7,38019.0,32.0664,32.0761,31.9979,31.9979,38019.0
2025-01-29 13:00:00,32.7,32.78,32.65,32.77,51946.0,31.9979,32.0761,31.9489,32.0664,51946.0
2025-01-29 13:10:00,32.77,32.79,32.71,32.77,29199.0,32.0664,32.0859,32.0076,32.0664,29199.0
2025-01-29 13:20:00,32.77,32.84,32.76,32.81,41371.0,32.0664,32.1348,32.0566,32.1055,41371.0
2025-01-29 13:30:00,32.81,32.82,32.79,32.8,34120.0,32.1055,32.1153,32.0859,32.0957,34120.0
2025-01-29 13:40:00,32.8,32.85,32.79,32.85,38515.0,32.0957,32.1446,32.0859,32.1446,38515.0
2025-01-29 13:50:00,32.84,32.84,32.77,32.77,14526.0,32.1348,32.1348,32.0664,32.0664,14526.0
2025-01-29 14:00:00,32.76,32.76,32.63,32.65,29062.0,32.0566,32.0566,31.9294,31.9489,29062.0
2025-01-29 14:10:00,32.65,32.65,32.58,32.6,20038.0,31.9489,31.9489,31.8804,31.9,20038.0
2025-01-29 14:20:00,32.61,32.62,32.56,32.59,47359.0,31.9098,31.9196,31.8609,31.8902,47359.0
2025-01-29 14:30:00,32.59,32.71,32.59,32.68,56032.0,31.8902,32.0076,31.8902,31.9783,56032.0
2025-01-29 14:40:00,32.68,32.81,32.67,32.69,48476.0,31.9783,32.1055,31.9685,31.9881,48476.0
2025-01-29 14:50:00,32.69,32.74,32.62,32.68,47357.0,31.9881,32.037,31.9196,31.9783,47357.0
2025-01-29 15:00:00,32.68,32.68,32.59,32.63,26612.0,31.9783,31.9783,31.8902,31.9294,26612.0
2025-01-29 15:10:00,32.63,32.65,32.55,32.6,33230.0,31.9294,31.9489,31.8511,31.9,33230.0
2025-01-29 15:20:00,32.61,32.71,32.6,32.66,42076.0,31.9098,32.0076,31.9,31.9587,42076.0
2025-01-29 15:30:00,32.66,32.73,32.64,32.65,49688.0,31.9587,32.0272,31.9391,31.9489,49688.0
2025-01-29 15:40:00,32.65,32.67,32.61,32.65,73493.0,31.9489,31.9685,31.9098,31.9489,73493.0
2025-01-29 15:50:00,32.65,32.68,32.59,32.6,344607.0,31.9489,31.9783,31.8902,31.9,344607.0
2025-01-30 09:30:00,33.02,33.08,32.71,32.85,83346.0,32.311,32.3697,32.0076,32.1446,83346.0
2025-01-30 09:40:00,32.87,32.91,32.81,32.83,30865.0,32.1642,32.2033,32.1055,32.1251,30865.0
2025-01-30 09:50:00,32.85,32.9,32.81,32.87,67337.0,32.1446,32.1936,32.1055,32.1642,67337.0
2025-01-30 10:00:00,32.88,32.98,32.78,32.97,44981.0,32.174,32.2718,32.0761,32.2621,44981.0
2025-01-30 10:10:00,32.98,32.99,32.92,32.93,27060.0,32.2718,32.2816,32.2131,32.2229,27060.0
2025-01-30 10:20:00,32.94,32.95,32.85,32.87,30126.0,32.2327,32.2425,32.1446,32.1642,30126.0
2025-01-30 10:30:00,32.86,32.96,32.83,32.92,21133.0,32.1544,32.2523,32.1251,32.2131,21133.0
2025-01-30 10:40:00,32.93,33.02,32.91,32.98,114634.0,32.2229,32.311,32.2033,32.2718,114634.0
2025-01-30 10:50:00,32.98,32.98,32.91,32.95,31211.0,32.2718,32.2718,32.2033,32.2425,31211.0
2025-01-30 11:00:00,32.95,32.97,32.9,32.9,39708.0,32.2425,32.2621,32.1936,32.1936,39708.0
2025-01-30 11:10:00,32.9,32.93,32.84,32.87,25582.0,32.1936,32.2229,32.1348,32.1642,25582.0
2025-01-30 11:20:00,32.87,32.91,32.86,32.9,29192.0,32.1642,32.2033,32.1544,32.1936,29192.0
2025-01-30 11:30:00,32.9,32.98,32.9,32.98,82562.0,32.1936,32.2718,32.1936,32.2718,82562.0
2025-01-30 11:40:00,32.98,32.99,32.95,32.97,22141.0,32.2718,32.2816,32.2425,32.2621,22141.0
2025-01-30 11:50:00,32.97,32.98,32.82,32.85,73845.0,32.2621,32.2718,32.1153,32.1446,73845.0
2025-01-30 12:00:00,32.84,32.9,32.8,32.82,24899.0,32.1348,32.1936,32.0957,32.1153,24899.0
2025-01-30 12:10:00,32.81,32.84,32.76,32.77,22380.0,32.1055,32.1348,32.0566,32.0664,22380.0
2025-01-30 12:20:00,32.77,32.78,32.73,32.75,21675.0,32.0664,32.0761,32.0272,32.0468,21675.0
2025-01-30 12:30:00,32.75,32.76,32.73,32.75,19983.0,32.0468,32.0566,32.0272,32.0468,19983.0
2025-01-30 12:40:00,32.75,32.77,32.73,32.77,27624.0,32.0468,32.0664,32.0272,32.0664,27624.0
2025-01-30 12:50:00,32.76,32.78,32.74,32.76,25707.0,32.0566,32.0761,32.037,32.0566,25707.0
2025-01-30 13:00:00,32.76,32.84,32.76,32.83,33405.0,32.0566,32.1348,32.0566,32.1251,33405.0
2025-01-30 13:10:00,32.83,32.87,32.81,32.86,20866.0,32.1251,32.1642,32.1055,32.1544,20866.0
2025-01-30 13:20:00,32.86,32.9,32.82,32.84,45381.0,32.1544,32.1936,32.1153,32.1348,45381.0
2025-01-30 13:30:00,32.84,32.89,32.81,32.89,31650.0,32.1348,32.1838,32.1055,32.1838,31650.0
2025-01-30 13:40:00,32.89,32.91,32.86,32.89,16796.0,32.1838,32.2033,32.1544,32.1838,16796.0
2025-01-30 13:50:00,32.89,32.9,32.86,32.88,19857.0,32.1838,32.1936,32.1544,32.174,19857.0
2025-01-30 14:00:00,32.88,32.9,32.84,32.9,36181.0,32.174,32.1936,32.1348,32.1936,36181.0
2025-01-30 14:10:00,32.9,32.91,32.87,32.89,34190.0,32.1936,32.2033,32.1642,32.1838,34190.0
2025-01-30 14:20:00,32.89,32.89,32.85,32.89,28815.0,32.1838,32.1838,32.1446,32.1838,28815.0
2025-01-30 14:30:00,32.89,32.92,32.88,32.92,35785.0,32.1838,32.2131,32.174,32.2131,35785.0
2025-01-30 14:40:00,32.91,32.93,32.9,32.91,25118.0,32.2033,32.2229,32.1936,32.2033,25118.0
2025-01-30 14:50:00,32.91,32.91,32.85,32.86,27741.0,32.2033,32.2033,32.1446,32.1544,27741.0
2025-01-30 15:00:00,32.85,32.94,32.85,32.93,27428.0,32.1446,32.2327,32.1446,32.2229,27428.0
2025-01-30 15:10:00,32.92,32.96,32.91,32.96,29242.0,32.2131,32.2523,32.2033,32.2523,29242.0
2025-01-30 15:20:00,32.95,32.99,32.95,32.97,52525.0,32.2425,32.2816,32.2425,32.2621,52525.0
2025-01-30 15:30:00,32.97,33.0,32.83,32.84,99611.0,32.2621,32.2914,32.1251,32.1348,99611.0
2025-01-30 15:40:00,32.83,32.83,32.68,32.82,135337.0,32.1251,32.1251,31.9783,32.1153,135337.0
2025-01-30 15:50:00,32.81,32.84,32.76,32.8,393625.0,32.1055,32.1348,32.0566,32.0957,393625.0
2025-01-31 09:30:00,32.98,33.05,32.83,33.02,269762.0,32.2718,32.3403,32.1251,32.311,269762.0
2025-01-31 09:40:00,33.02,33.03,32.85,32.94,46543.0,32.311,32.3208,32.1446,32.2327,46543.0
2025-01-31 09:50:00,32.93,33.01,32.92,32.95,37134.0,32.2229,32.3012,32.2131,32.2425,37134.0
2025-01-31 10:00:00,32.95,33.11,32.92,33.07,126876.0,32.2425,32.399,32.2131,32.3599,126876.0
2025-01-31 10:10:00,33.08,33.26,33.08,33.17,88121.0,32.3697,32.5458,32.3697,32.4578,88121.0
2025-01-31 10:20:00,33.17,33.18,33.09,33.18,66423.0,32.4578,32.4675,32.3795,32.4675,66423.0
2025-01-31 10:30:00,33.18,33.19,33.14,33.17,57852.0,32.4675,32.4773,32.4284,32.4578,57852.0
2025-01-31 10:40:00,33.17,33.2,33.11,33.2,72076.0,32.4578,32.4871,32.399,32.4871,72076.0
2025-01-31 10:50:00,33.2,33.31,33.19,33.23,154311.0,32.4871,32.5948,32.4773,32.5165,154311.0
2025-01-31 11:00:00,33.23,33.33,33.23,33.31,56385.0,32.5165,32.6143,32.5165,32.5948,56385.0
2025-01-31 11:10:00,33.31,33.31,33.24,33.25,126574.0,32.5948,32.5948,32.5263,32.536,126574.0
2025-01-31 11:20:00,33.25,33.26,33.17,33.19,76929.0,32.536,32.5458,32.4578,32.4773,76929.0
2025-01-31 11:30:00,33.19,33.23,33.18,33.22,56678.0,32.4773,32.5165,32.4675,32.5067,56678.0
2025-01-31 11:40:00,33.22,33.25,33.19,33.24,93114.0,32.5067,32.536,32.4773,32.5263,93114.0
2025-01-31 11:50:00,33.25,33.25,33.2,33.22,60581.0,32.536,32.536,32.4871,32.5067,60581.0
2025-01-31 12:00:00,33.22,33.22,33.16,33.2,35109.0,32.5067,32.5067,32.448,32.4871,35109.0
2025-01-31 12:10:00,33.21,33.22,33.15,33.18,34209.0,32.4969,32.5067,32.4382,32.4675,34209.0
2025-01-31 12:20:00,33.18,33.2,33.16,33.19,20042.0,32.4675,32.4871,32.448,32.4773,20042.0
2025-01-31 12:30:00,33.19,33.22,33.18,33.19,36401.0,32.4773,32.5067,32.4675,32.4773,36401.0
2025-01-31 12:40:00,33.18,33.2,33.14,33.15,43531.0,32.4675,32.4871,32.4284,32.4382,43531.0
2025-01-31 12:50:00,33.14,33.17,33.13,33.14,34533.0,32.4284,32.4578,32.4186,32.4284,34533.0
2025-01-31 13:00:00,33.14,33.17,33.13,33.16,31325.0,32.4284,32.4578,32.4186,32.448,31325.0
2025-01-31 13:10:00,33.16,33.17,33.08,33.09,49549.0,32.448,32.4578,32.3697,32.3795,49549.0
2025-01-31 13:20:00,33.09,33.1,32.82,32.83,152191.0,32.3795,32.3893,32.1153,32.1251,152191.0
2025-01-31 13:30:00,32.82,32.84,32.66,32.72,99429.0,32.1153,32.1348,31.9587,32.0174,99429.0
2025-01-31 13:40:00,32.73,32.77,32.7,32.72,59379.0,32.0272,32.0664,31.9979,32.0174,59379.0
2025-01-31 13:50:00,32.72,32.73,32.66,32.68,43649.0,32.0174,32.0272,31.9587,31.9783,43649.0
2025-01-31 14:00:00,32.67,32.74,32.59,32.64,60498.0,31.9685,32.037,31.8902,31.9391,60498.0
2025-01-31 14:10:00,32.64,32.72,32.63,32.68,32080.0,31.9391,32.0174,31.9294,31.9783,32080.0
2025-01-31 14:20:00,32.68,32.73,32.65,32.7,38352.0,31.9783,32.0272,31.9489,31.9979,38352.0
2025-01-31 14:30:00,32.7,32.74,32.64,32.65,35049.0,31.9979,32.037,31.9391,31.9489,35049.0
2025-01-31 14:40:00,32.65,32.65,32.51,32.57,52239.0,31.9489,31.9489,31.8119,31.8706,52239.0
2025-01-31 14:50:00,32.57,32.65,32.57,32.62,34043.0,31.8706,31.9489,31.8706,31.9196,34043.0
2025-01-31 15:00:00,32.61,32.61,32.46,32.49,49184.0,31.9098,31.9098,31.763,31.7924,49184.0
2025-01-31 15:10:00,32.48,32.55,32.48,32.5,49940.0,31.7826,31.8511,31.7826,31.8021,49940.0
2025-01-31 15:20:00,32.5,32.54,32.42,32.45,57236.0,31.8021,31.8413,31.7239,31.7532,57236.0
2025-01-31 15:30:00,32.46,32.54,32.44,32.52,79860.0,31.763,31.8413,31.7434,31.8217,79860.0
2025-01-31 15:40:00,32.52,32.58,32.49,32.55,113408.0,31.8217,31.8804,31.7924,31.8511,113408.0
2025-01-31 15:50:00,32.55,32.58,32.46,32.5,563228.0,31.8511,31.8804,31.763,31.8021,563228.0
2025-02-03 09:30:00,31.71,31.76,31.5,31.68,224774.0,31.0291,31.078,30.8236,30.9998,224774.0
2025-02-03 09:40:00,31.67,31.67,31.05,31.08,203249.0,30.99,30.99,30.3833,30.4126,203249.0
2025-02-03 09:50:00,31.09,31.32,31.07,31.22,153554.0,30.4224,30.6475,30.4029,30.5496,153554.0
2025-02-03 10:00:00,31.21,31.48,31.18,31.46,114061.0,30.5398,30.804,30.5105,30.7845,114061.0
2025-02-03 10:10:00,31.45,31.46,31.28,31.39,133012.0,30.7747,30.7845,30.6083,30.716,133012.0
2025-02-03 10:20:00,31.39,31.75,31.32,31.73,140805.0,30.716,31.0683,30.6475,31.0487,140805.0
2025-02-03 10:30:00,31.73,31.8,31.66,31.78,197114.0,31.0487,31.1172,30.9802,31.0976,197114.0
2025-02-03 10:40:00,31.77,31.94,31.72,31.8,132361.0,31.0878,31.2542,31.0389,31.1172,132361.0
2025-02-03 10:50:00,31.79,31.85,31.75,31.83,156876.0,31.1074,31.1661,31.0683,31.1465,156876.0
2025-02-03 11:00:00,31.83,32.04,31.76,32.01,154600.0,31.1465,31.352,31.078,31.3227,154600.0
2025-02-03 11:10:00,32.01,32.29,32.01,32.27,304112.0,31.3227,31.5967,31.3227,31.5771,304112.0
2025-02-03 11:20:00,32.28,32.28,32.18,32.23,175352.0,31.5869,31.5869,31.489,31.5379,175352.0
2025-02-03 11:30:00,32.24,32.31,32.19,32.24,97179.0,31.5477,31.6162,31.4988,31.5477,97179.0
2025-02-03 11:40:00,32.24,32.26,32.04,32.05,89214.0,31.5477,31.5673,31.352,31.3618,89214.0
2025-02-03 11:50:00,32.06,32.15,32.02,32.13,202719.0,31.3716,31.4597,31.3325,31.4401,202719.0
2025-02-03 12:00:00,32.13,32.19,32.1,32.18,205929.0,31.4401,31.4988,31.4107,31.489,205929.0
2025-02-03 12:10:00,32.17,32.17,32.11,32.16,140464.0,31.4792,31.4792,31.4205,31.4694,140464.0
2025-02-03 12:20:00,32.16,32.24,32.13,32.2,120475.0,31.4694,31.5477,31.4401,31.5086,120475.0
2025-02-03 12:30:00,32.2,32.23,32.1,32.1,229878.0,31.5086,31.5379,31.4107,31.4107,229878.0
2025-02-03 12:40:00,32.11,32.18,32.08,32.1,112442.0,31.4205,31.489,31.3912,31.4107,112442.0
2025-02-03 12:50:00,32.09,32.12,31.98,32.11,127549.0,31.401,31.4303,31.2933,31.4205,127549.0
2025-02-03 13:00:00,32.1,32.19,32.03,32.09,99963.0,31.4107,31.4988,31.3422,31.401,99963.0
2025-02-03 13:10:00,32.07,32.15,32.05,32.13,55009.0,31.3814,31.4597,31.3618,31.4401,55009.0
2025-02-03 13:20:00,32.13,32.17,32.05,32.06,100331.0,31.4401,31.4792,31.3618,31.3716,100331.0
2025-02-03 13:30:00,32.07,32.1,32.02,32.1,44761.0,31.3814,31.4107,31.3325,31.4107,44761.0
2025-02-03 13:40:00,32.09,32.22,32.05,32.21,70151.0,31.401,31.5282,31.3618,31.5184,70151.0
2025-02-03 13:50:00,32.22,32.3,32.22,32.3,107782.0,31.5282,31.6064,31.5282,31.6064,107782.0
2025-02-03 14:00:00,32.3,32.3,32.23,32.25,181992.0,31.6064,31.6064,31.5379,31.5575,181992.0
2025-02-03 14:10:00,32.25,32.38,32.24,32.35,304371.0,31.5575,31.6847,31.5477,31.6554,304371.0
2025-02-03 14:20:00,32.35,32.38,32.31,32.34,160771.0,31.6554,31.6847,31.6162,31.6456,160771.0
2025-02-03 14:30:00,32.33,32.38,32.33,32.35,55353.0,31.6358,31.6847,31.6358,31.6554,55353.0
2025-02-03 14:40:00,32.34,32.38,32.33,32.34,49132.0,31.6456,31.6847,31.6358,31.6456,49132.0
2025-02-03 14:50:00,32.34,32.34,32.2,32.25,77914.0,31.6456,31.6456,31.5086,31.5575,77914.0
2025-02-03 15:00:00,32.25,32.25,32.13,32.19,64852.0,31.5575,31.5575,31.4401,31.4988,64852.0
2025-02-03 15:10:00,32.18,32.18,32.08,32.12,57794.0,31.489,31.489,31.3912,31.4303,57794.0
2025-02-03 15:20:00,32.13,32.15,32.03,32.03,83455.0,31.4401,31.4597,31.3422,31.3422,83455.0
2025-02-03 15:30:00,32.04,32.1,32.02,32.07,59758.0,31.352,31.4107,31.3325,31.3814,59758.0
2025-02-03 15:40:00,32.08,32.09,32.01,32.05,116881.0,31.3912,31.401,31.3227,31.3618,116881.0
2025-02-03 15:50:00,32.05,32.1,32.0,32.02,513749.0,31.3618,31.4107,31.3129,31.3325,513749.0
2025-02-04 09:30:00,31.96,32.03,31.78,31.99,164357.0,31.2737,31.3422,31.0976,31.3031,164357.0
2025-02-04 09:40:00,31.99,32.07,31.88,31.96,84504.0,31.3031,31.3814,31.1955,31.2737,84504.0
2025-02-04 09:50:00,31.96,32.08,31.92,32.05,50833.0,31.2737,31.3912,31.2346,31.3618,50833.0
2025-02-04 10:00:00,32.03,32.19,31.91,32.19,157007.0,31.3422,31.4988,31.2248,31.4988,157007.0
2025-02-04 10:10:00,32.19,32.34,32.18,32.33,149169.0,31.4988,31.6456,31.489,31.6358,149169.0
2025-02-04 10:20:00,32.34,32.36,32.22,32.23,47890.0,31.6456,31.6652,31.5282,31.5379,47890.0
2025-02-04 10:30:00,32.22,32.28,32.12,32.16,57311.0,31.5282,31.5869,31.4303,31.4694,57311.0
2025-02-04 10:40:00,32.16,32.25,32.12,32.22,145846.0,31.4694,31.5575,31.4303,31.5282,145846.0
2025-02-04 10:50:00,32.22,32.23,32.12,32.15,84008.0,31.5282,31.5379,31.4303,31.4597,84008.0
2025-02-04 11:00:00,32.16,32.22,32.13,32.2,70937.0,31.4694,31.5282,31.4401,31.5086,70937.0
2025-02-04 11:10:00,32.19,32.21,32.17,32.2,62392.0,31.4988,31.5184,31.4792,31.5086,62392.0
2025-02-04 11:20:00,32.2,32.21,32.16,32.2,89317.0,31.5086,31.5184,31.4694,31.5086,89317.0
2025-02-04 11:30:00,32.2,32.2,32.17,32.19,74722.0,31.5086,31.5086,31.4792,31.4988,74722.0
2025-02-04 11:40:00,32.19,32.25,32.19,32.2,70583.0,31.4988,31.5575,31.4988,31.5086,70583.0
2025-02-04 11:50:00,32.19,32.2,32.14,32.17,40726.0,31.4988,31.5086,31.4499,31.4792,40726.0
2025-02-04 12:00:00,32.18,32.19,32.15,32.16,58293.0,31.489,31.4988,31.4597,31.4694,58293.0
2025-02-04 12:10:00,32.16,32.19,32.09,32.11,60080.0,31.4694,31.4988,31.401,31.4205,60080.0
2025-02-04 12:20:00,32.1,32.14,32.03,32.04,39700.0,31.4107,31.4499,31.3422,31.352,39700.0
2025-02-04 12:30:00,32.05,32.11,32.04,32.05,77773.0,31.3618,31.4205,31.352,31.3618,77773.0
2025-02-04 12:40:00,32.05,32.14,32.05,32.14,44524.0,31.3618,31.4499,31.3618,31.4499,44524.0
2025-02-04 12:50:00,32.14,32.15,32.1,32.13,35165.0,31.4499,31.4597,31.4107,31.4401,35165.0
2025-02-04 13:00:00,32.13,32.13,32.06,32.09,51660.0,31.4401,31.4401,31.3716,31.401,51660.0
2025-02-04 13:10:00,32.09,32.13,32.08,32.12,59049.0,31.401,31.4401,31.3912,31.4303,59049.0
2025-02-04 13:20:00,32.12,32.2,32.11,32.2,67668.0,31.4303,31.5086,31.4205,31.5086,67668.0
2025-02-04 13:30:00,32.2,32.2,32.11,32.13,51413.0,31.5086,31.5086,31.4205,31.4401,51413.0
2025-02-04 13:40:00,32.13,32.14,32.09,32.12,45720.0,31.4401,31.4499,31.401,31.4303,45720.0
2025-02-04 13:50:00,32.12,32.12,32.05,32.05,50629.0,31.4303,31.4303,31.3618,31.3618,50629.0
2025-02-04 14:00:00,32.05,32.1,32.04,32.07,59140.0,31.3618,31.4107,31.352,31.3814,59140.0
2025-02-04 14:10:00,32.08,32.09,32.06,32.09,41360.0,31.3912,31.401,31.3716,31.401,41360.0
2025-02-04 14:20:00,32.09,32.1,32.05,32.07,58370.0,31.401,31.4107,31.3618,31.3814,58370.0
2025-02-04 14:30:00,32.07,32.12,32.06,32.09,68421.0,31.3814,31.4303,31.3716,31.401,68421.0
2025-02-04 14:40:00,32.09,32.11,32.07,32.09,51235.0,31.401,31.4205,31.3814,31.401,51235.0
2025-02-04 14:50:00,32.08,32.1,32.02,32.05,64438.0,31.3912,31.4107,31.3325,31.3618,64438.0
2025-02-04 15:00:00,32.05,32.05,32.01,32.02,52846.0,31.3618,31.3618,31.3227,31.3325,52846.0
2025-02-04 15:10:00,32.02,32.04,32.0,32.02,54538.0,31.3325,31.352,31.3129,31.3325,54538.0
2025-02-04 15:20:00,32.02,32.03,31.96,31.99,83936.0,31.3325,31.3422,31.2737,31.3031,83936.0
2025-02-04 15:30:00,31.98,32.07,31.97,32.07,103057.0,31.2933,31.3814,31.2835,31.3814,103057.0
2025-02-04 15:40:00,32.06,32.09,31.98,31.99,191181.0,31.3716,31.401,31.2933,31.3031,191181.0
2025-02-04 15:50:00,31.98,32.03,31.94,32.0,489714.0,31.2933,31.3422,31.2542,31.3129,489714.0
2025-02-05 09:30:00,32.01,32.32,32.01,32.16,186045.0,31.3227,31.626,31.3227,31.4694,186045.0
2025-02-05 09:40:00,32.16,32.17,32.07,32.09,121116.0,31.4694,31.4792,31.3814,31.401,121116.0
2025-02-05 09:50:00,32.09,32.13,32.01,32.09,105728.0,31.401,31.4401,31.3227,31.401,105728.0
2025-02-05 10:00:00,32.1,32.17,32.01,32.1,83678.0,31.4107,31.4792,31.3227,31.4107,83678.0
2025-02-05 10:10:00,32.1,32.24,32.1,32.2,60620.0,31.4107,31.5477,31.4107,31.5086,60620.0
2025-02-05 10:20:00,32.2,32.25,32.17,32.19,42104.0,31.5086,31.5575,31.4792,31.4988,42104.0
2025-02-05 10:30:00,32.18,32.22,32.13,32.15,69641.0,31.489,31.5282,31.4401,31.4597,69641.0
2025-02-05 10:40:00,32.15,32.28,32.15,32.25,91505.0,31.4597,31.5869,31.4597,31.5575,91505.0
2025-02-05 10:50:00,32.25,32.27,32.23,32.25,47846.0,31.5575,31.5771,31.5379,31.5575,47846.0
2025-02-05 11:00:00,32.26,32.31,32.23,32.3,63324.0,31.5673,31.6162,31.5379,31.6064,63324.0
2025-02-05 11:10:00,32.3,32.31,32.18,32.2,52287.0,31.6064,31.6162,31.489,31.5086,52287.0
2025-02-05 11:20:00,32.2,32.27,32.2,32.26,67645.0,31.5086,31.5771,31.5086,31.5673,67645.0
2025-02-05 11:30:00,32.27,32.27,32.23,32.27,50104.0,31.5771,31.5771,31.5379,31.5771,50104.0
2025-02-05 11:40:00,32.27,32.33,32.25,32.32,67684.0,31.5771,31.6358,31.5575,31.626,67684.0
2025-02-05 11:50:00,32.32,32.35,32.26,32.32,64339.0,31.626,31.6554,31.5673,31.626,64339.0
2025-02-05 12:00:00,32.31,32.35,32.3,32.34,54778.0,31.6162,31.6554,31.6064,31.6456,54778.0
2025-02-05 12:10:00,32.33,32.34,32.3,32.32,45966.0,31.6358,31.6456,31.6064,31.626,45966.0
2025-02-05 12:20:00,32.31,32.34,32.23,32.3,86621.0,31.6162,31.6456,31.5379,31.6064,86621.0
2025-02-05 12:30:00,32.3,32.32,32.28,32.3,49581.0,31.6064,31.626,31.5869,31.6064,49581.0
2025-02-05 12:40:00,32.29,32.29,32.26,32.27,34815.0,31.5967,31.5967,31.5673,31.5771,34815.0
2025-02-05 12:50:00,32.27,32.28,32.23,32.26,43059.0,31.5771,31.5869,31.5379,31.5673,43059.0
2025-02-05 13:00:00,32.26,32.26,32.22,32.22,48554.0,31.5673,31.5673,31.5282,31.5282,48554.0
2025-02-05 13:10:00,32.23,32.24,32.21,32.23,40765.0,31.5379,31.5477,31.5184,31.5379,40765.0
2025-02-05 13:20:00,32.22,32.22,32.17,32.18,127831.0,31.5282,31.5282,31.4792,31.489,127831.0
2025-02-05 13:30:00,32.18,32.29,32.16,32.29,41055.0,31.489,31.5967,31.4694,31.5967,41055.0
2025-02-05 13:40:00,32.29,32.38,32.28,32.37,97241.0,31.5967,31.6847,31.5869,31.6749,97241.0
2025-02-05 13:50:00,32.37,32.37,32.25,32.26,157668.0,31.6749,31.6749,31.5575,31.5673,157668.0
2025-02-05 14:00:00,32.25,32.4,32.25,32.4,74730.0,31.5575,31.7043,31.5575,31.7043,74730.0
2025-02-05 14:10:00,32.39,32.4,32.32,32.33,44538.0,31.6945,31.7043,31.626,31.6358,44538.0
2025-02-05 14:20:00,32.33,32.36,32.3,32.36,30165.0,31.6358,31.6652,31.6064,31.6652,30165.0
2025-02-05 14:30:00,32.36,32.48,32.35,32.48,49935.0,31.6652,31.7826,31.6554,31.7826,49935.0
2025-02-05 14:40:00,32.48,32.5,32.4,32.41,51199.0,31.7826,31.8021,31.7043,31.7141,51199.0
2025-02-05 14:50:00,32.41,32.45,32.41,32.43,57395.0,31.7141,31.7532,31.7141,31.7337,57395.0
2025-02-05 15:00:00,32.43,32.47,32.41,32.45,65501.0,31.7337,31.7728,31.7141,31.7532,65501.0
2025-02-05 15:10:00,32.45,32.5,32.45,32.49,42428.0,31.7532,31.8021,31.7532,31.7924,42428.0
2025-02-05 15:20:00,32.5,32.52,32.44,32.46,104920.0,31.8021,31.8217,31.7434,31.763,104920.0
2025-02-05 15:30:00,32.46,32.57,32.45,32.54,185826.0,31.763,31.8706,31.7532,31.8413,185826.0
2025-02-05 15:40:00,32.54,32.56,32.45,32.46,109591.0,31.8413,31.8609,31.7532,31.763,109591.0
2025-02-05 15:50:00,32.46,32.58,32.46,32.56,663301.0,31.763,31.8804,31.763,31.8609,663301.0
2025-02-06 09:30:00,32.59,32.74,32.5,32.65,111756.0,31.8902,32.037,31.8021,31.9489,111756.0
2025-02-06 09:40:00,32.66,32.69,32.5,32.59,76313.0,31.9587,31.9881,31.8021,31.8902,76313.0
2025-02-06 09:50:00,32.59,32.59,32.48,32.5,54573.0,31.8902,31.8902,31.7826,31.8021,54573.0
2025-02-06 10:00:00,32.5,32.59,32.47,32.55,57025.0,31.8021,31.8902,31.7728,31.8511,57025.0
2025-02-06 10:10:00,32.55,32.66,32.54,32.65,48500.0,31.8511,31.9587,31.8413,31.9489,48500.0
2025-02-06 10:20:00,32.66,32.66,32.43,32.43,82486.0,31.9587,31.9587,31.7337,31.7337,82486.0
2025-02-06 10:30:00,32.44,32.48,32.38,32.4,133099.0,31.7434,31.7826,31.6847,31.7043,133099.0
2025-02-06 10:40:00,32.4,32.49,32.4,32.43,53307.0,31.7043,31.7924,31.7043,31.7337,53307.0
2025-02-06 10:50:00,32.44,32.5,32.42,32.48,56176.0,31.7434,31.8021,31.7239,31.7826,56176.0
2025-02-06 11:00:00,32.48,32.53,32.46,32.52,58491.0,31.7826,31.8315,31.763,31.8217,58491.0
2025-02-06 11:10:00,32.52,32.57,32.51,32.55,52735.0,31.8217,31.8706,31.8119,31.8511,52735.0
2025-02-06 11:20:00,32.55,32.6,32.53,32.58,44419.0,31.8511,31.9,31.8315,31.8804,44419.0
2025-02-06 11:30:00,32.58,32.6,32.51,32.53,64729.0,31.8804,31.9,31.8119,31.8315,64729.0
2025-02-06 11:40:00,32.54,32.55,32.48,32.54,43902.0,31.8413,31.8511,31.7826,31.8413,43902.0
2025-02-06 11:50:00,32.53,32.53,32.45,32.48,67550.0,31.8315,31.8315,31.7532,31.7826,67550.0
2025-02-06 12:00:00,32.48,32.51,32.46,32.51,51083.0,31.7826,31.8119,31.763,31.8119,51083.0
2025-02-06 12:10:00,32.51,32.52,32.49,32.51,58268.0,31.8119,31.8217,31.7924,31.8119,58268.0
2025-02-06 12:20:00,32.51,32.63,32.51,32.56,80230.0,31.8119,31.9294,31.8119,31.8609,80230.0
2025-02-06 12:30:00,32.56,32.57,32.54,32.55,24409.0,31.8609,31.8706,31.8413,31.8511,24409.0
2025-02-06 12:40:00,32.55,32.62,32.54,32.61,23700.0,31.8511,31.9196,31.8413,31.9098,23700.0
2025-02-06 12:50:00,32.61,32.63,32.6,32.62,20922.0,31.9098,31.9294,31.9,31.9196,20922.0
2025-02-06 13:00:00,32.61,32.64,32.59,32.59,36203.0,31.9098,31.9391,31.8902,31.8902,36203.0
2025-02-06 13:10:00,32.6,32.68,32.6,32.67,64343.0,31.9,31.9783,31.9,31.9685,64343.0
2025-02-06 13:20:00,32.66,32.68,32.63,32.66,48006.0,31.9587,31.9783,31.9294,31.9587,48006.0
2025-02-06 13:30:00,32.66,32.67,32.62,32.63,43132.0,31.9587,31.9685,31.9196,31.9294,43132.0
2025-02-06 13:40:00,32.63,32.63,32.58,32.61,31606.0,31.9294,31.9294,31.8804,31.9098,31606.0
2025-02-06 13:50:00,32.61,32.67,32.6,32.67,39755.0,31.9098,31.9685,31.9,31.9685,39755.0
2025-02-06 14:00:00,32.67,32.69,32.63,32.64,56926.0,31.9685,31.9881,31.9294,31.9391,56926.0
2025-02-06 14:10:00,32.63,32.65,32.61,32.64,49756.0,31.9294,31.9489,31.9098,31.9391,49756.0
2025-02-06 14:20:00,32.64,32.67,32.6,32.61,44361.0,31.9391,31.9685,31.9,31.9098,44361.0
2025-02-06 14:30:00,32.62,32.62,32.45,32.55,72928.0,31.9196,31.9196,31.7532,31.8511,72928.0
2025-02-06 14:40:00,32.55,32.56,32.49,32.55,62175.0,31.8511,31.8609,31.7924,31.8511,62175.0
2025-02-06 14:50:00,32.55,32.58,32.49,32.5,63697.0,31.8511,31.8804,31.7924,31.8021,63697.0
2025-02-06 15:00:00,32.51,32.53,32.49,32.52,35845.0,31.8119,31.8315,31.7924,31.8217,35845.0
2025-02-06 15:10:00,32.51,32.55,32.5,32.54,60559.0,31.8119,31.8511,31.8021,31.8413,60559.0
2025-02-06 15:20:00,32.53,32.54,32.5,32.5,57814.0,31.8315,31.8413,31.8021,31.8021,57814.0
2025-02-06 15:30:00,32.51,32.52,32.47,32.48,83086.0,31.8119,31.8217,31.7728,31.7826,83086.0
2025-02-06 15:40:00,32.48,32.53,32.46,32.49,125381.0,31.7826,31.8315,31.763,31.7924,125381.0
2025-02-06 15:50:00,32.49,32.62,32.49,32.6,564462.0,31.7924,31.9196,31.7924,31.9,564462.0
2025-02-07 09:30:00,32.85,32.97,32.8,32.87,144506.0,32.1446,32.2621,32.0957,32.1642,144506.0
2025-02-07 09:40:00,32.87,32.97,32.83,32.84,76493.0,32.1642,32.2621,32.1251,32.1348,76493.0
2025-02-07 09:50:00,32.83,32.92,32.76,32.92,79342.0,32.1251,32.2131,32.0566,32.2131,79342.0
2025-02-07 10:00:00,32.9,32.9,32.74,32.75,88171.0,32.1936,32.1936,32.037,32.0468,88171.0
2025-02-07 10:10:00,32.74,32.78,32.61,32.7,43577.0,32.037,32.0761,31.9098,31.9979,43577.0
2025-02-07 10:20:00,32.7,32.71,32.63,32.64,76455.0,31.9979,32.0076,31.9294,31.9391,76455.0
2025-02-07 10:30:00,32.64,32.66,32.56,32.6,49925.0,31.9391,31.9587,31.8609,31.9,49925.0
2025-02-07 10:40:00,32.6,32.63,32.52,32.56,93962.0,31.9,31.9294,31.8217,31.8609,93962.0
2025-02-07 10:50:00,32.56,32.61,32.39,32.45,145870.0,31.8609,31.9098,31.6945,31.7532,145870.0
2025-02-07 11:00:00,32.45,32.5,32.35,32.48,107217.0,31.7532,31.8021,31.6554,31.7826,107217.0
2025-02-07 11:10:00,32.48,32.48,32.33,32.4,65358.0,31.7826,31.7826,31.6358,31.7043,65358.0
2025-02-07 11:20:00,32.4,32.43,32.26,32.29,51201.0,31.7043,31.7337,31.5673,31.5967,51201.0
2025-02-07 11:30:00,32.29,32.37,32.27,32.35,70708.0,31.5967,31.6749,31.5771,31.6554,70708.0
2025-02-07 11:40:00,32.34,32.37,32.3,32.31,56201.0,31.6456,31.6749,31.6064,31.6162,56201.0
2025-02-07 11:50:00,32.3,32.33,32.17,32.18,63780.0,31.6064,31.6358,31.4792,31.489,63780.0
2025-02-07 12:00:00,32.17,32.35,32.14,32.34,65173.0,31.4792,31.6554,31.4499,31.6456,65173.0
2025-02-07 12:10:00,32.33,32.34,32.22,32.28,75874.0,31.6358,31.6456,31.5282,31.5869,75874.0
2025-02-07 12:20:00,32.28,32.35,32.27,32.29,65922.0,31.5869,31.6554,31.5771,31.5967,65922.0
2025-02-07 12:30:00,32.28,32.3,32.21,32.3,35950.0,31.5869,31.6064,31.5184,31.6064,35950.0
2025-02-07 12:40:00,32.29,32.31,32.25,32.3,32609.0,31.5967,31.6162,31.5575,31.6064,32609.0
2025-02-07 12:50:00,32.3,32.31,32.28,32.3,29852.0,31.6064,31.6162,31.5869,31.6064,29852.0
2025-02-07 13:00:00,32.3,32.41,32.29,32.36,35842.0,31.6064,31.7141,31.5967,31.6652,35842.0
2025-02-07 13:10:00,32.36,32.39,32.34,32.39,28902.0,31.6652,31.6945,31.6456,31.6945,28902.0
2025-02-07 13:20:00,32.39,32.4,32.35,32.37,31017.0,31.6945,31.7043,31.6554,31.6749,31017.0
2025-02-07 13:30:00,32.37,32.43,32.37,32.38,53641.0,31.6749,31.7337,31.6749,31.6847,53641.0
2025-02-07 13:40:00,32.38,32.38,32.26,32.27,38664.0,31.6847,31.6847,31.5673,31.5771,38664.0
2025-02-07 13:50:00,32.27,32.3,32.23,32.23,45408.0,31.5771,31.6064,31.5379,31.5379,45408.0
2025-02-07 14:00:00,32.23,32.29,32.23,32.26,39717.0,31.5379,31.5967,31.5379,31.5673,39717.0
2025-02-07 14:10:00,32.25,32.27,32.23,32.26,28928.0,31.5575,31.5771,31.5379,31.5673,28928.0
2025-02-07 14:20:00,32.25,32.28,32.22,32.27,63151.0,31.5575,31.5869,31.5282,31.5771,63151.0
2025-02-07 14:30:00,32.27,32.31,32.26,32.3,41110.0,31.5771,31.6162,31.5673,31.6064,41110.0
2025-02-07 14:40:00,32.31,32.35,32.3,32.35,40042.0,31.6162,31.6554,31.6064,31.6554,40042.0
2025-02-07 14:50:00,32.34,32.36,32.31,32.31,42320.0,31.6456,31.6652,31.6162,31.6162,42320.0
2025-02-07 15:00:00,32.32,32.32,32.23,32.24,61598.0,31.626,31.626,31.5379,31.5477,61598.0
2025-02-07 15:10:00,32.23,32.25,32.19,32.23,53268.0,31.5379,31.5575,31.4988,31.5379,53268.0
2025-02-07 15:20:00,32.23,32.29,32.23,32.25,47855.0,31.5379,31.5967,31.5379,31.5575,47855.0
2025-02-07 15:30:00,32.25,32.31,32.23,32.25,67124.0,31.5575,31.6162,31.5379,31.5575,67124.0
2025-02-07 15:40:00,32.24,32.28,32.23,32.25,113027.0,31.5477,31.5869,31.5379,31.5575,113027.0
2025-02-07 15:50:00,32.25,32.27,32.21,32.26,409034.0,31.5575,31.5771,31.5184,31.5673,409034.0
2025-02-10 09:30:00,32.59,32.7,32.38,32.65,178852.0,31.8902,31.9979,31.6847,31.9489,178852.0
2025-02-10 09:40:00,32.67,32.77,32.66,32.66,63595.0,31.9685,32.0664,31.9587,31.9587,63595.0
2025-02-10 09:50:00,32.66,32.76,32.64,32.67,55292.0,31.9587,32.0566,31.9391,31.9685,55292.0
2025-02-10 10:00:00,32.67,32.84,32.64,32.82,89826.0,31.9685,32.1348,31.9391,32.1153,89826.0
2025-02-10 10:10:00,32.82,32.83,32.74,32.8,82428.0,32.1153,32.1251,32.037,32.0957,82428.0
2025-02-10 10:20:00,32.81,32.82,32.72,32.79,83900.0,32.1055,32.1153,32.0174,32.0859,83900.0
2025-02-10 10:30:00,32.79,32.82,32.68,32.69,120385.0,32.0859,32.1153,31.9783,31.9881,120385.0
2025-02-10 10:40:00,32.7,32.83,32.68,32.82,44015.0,31.9979,32.1251,31.9783,32.1153,44015.0
2025-02-10 10:50:00,32.82,32.82,32.74,32.76,55223.0,32.1153,32.1153,32.037,32.0566,55223.0
2025-02-10 11:00:00,32.77,32.79,32.72,32.77,69180.0,32.0664,32.0859,32.0174,32.0664,69180.0
2025-02-10 11:10:00,32.77,32.81,32.71,32.73,93902.0,32.0664,32.1055,32.0076,32.0272,93902.0
2025-02-10 11:20:00,32.73,32.8,32.68,32.8,45724.0,32.0272,32.0957,31.9783,32.0957,45724.0
2025-02-10 11:30:00,32.8,32.87,32.8,32.87,47371.0,32.0957,32.1642,32.0957,32.1642,47371.0
2025-02-10 11:40:00,32.87,32.91,32.86,32.87,81606.0,32.1642,32.2033,32.1544,32.1642,81606.0
2025-02-10 11:50:00,32.88,32.98,32.87,32.96,61701.0,32.174,32.2718,32.1642,32.2523,61701.0
2025-02-10 12:00:00,32.96,33.01,32.95,32.96,77763.0,32.2523,32.3012,32.2425,32.2523,77763.0
2025-02-10 12:10:00,32.96,32.96,32.9,32.92,59847.0,32.2523,32.2523,32.1936,32.2131,59847.0
2025-02-10 12:20:00,32.91,32.96,32.9,32.94,43744.0,32.2033,32.2523,32.1936,32.2327,43744.0
2025-02-10 12:30:00,32.94,33.0,32.93,32.98,41281.0,32.2327,32.2914,32.2229,32.2718,41281.0
2025-02-10 12:40:00,32.99,33.0,32.94,32.96,31652.0,32.2816,32.2914,32.2327,32.2523,31652.0
2025-02-10 12:50:00,32.96,33.0,32.95,32.98,28454.0,32.2523,32.2914,32.2425,32.2718,28454.0
2025-02-10 13:00:00,32.98,33.03,32.97,33.02,41504.0,32.2718,32.3208,32.2621,32.311,41504.0
2025-02-10 13:10:00,33.02,33.07,32.99,33.01,70816.0,32.311,32.3599,32.2816,32.3012,70816.0
2025-02-10 13:20:00,33.01,33.05,33.0,33.02,49156.0,32.3012,32.3403,32.2914,32.311,49156.0
2025-02-10 13:30:00,33.03,33.08,33.03,33.07,63041.0,32.3208,32.3697,32.3208,32.3599,63041.0
2025-02-10 13:40:00,33.07,33.1,32.97,32.98,116707.0,32.3599,32.3893,32.2621,32.2718,116707.0
2025-02-10 13:50:00,32.98,32.99,32.91,32.95,90361.0,32.2718,32.2816,32.2033,32.2425,90361.0
2025-02-10 14:00:00,32.95,32.96,32.92,32.95,61184.0,32.2425,32.2523,32.2131,32.2425,61184.0
2025-02-10 14:10:00,32.95,32.98,32.94,32.98,94458.0,32.2425,32.2718,32.2327,32.2718,94458.0
2025-02-10 14:20:00,32.98,33.0,32.96,32.96,88371.0,32.2718,32.2914,32.2523,32.2523,88371.0
2025-02-10 14:30:00,32.97,32.98,32.94,32.95,58783.0,32.2621,32.2718,32.2327,32.2425,58783.0
2025-02-10 14:40:00,32.94,32.95,32.92,32.94,35416.0,32.2327,32.2425,32.2131,32.2327,35416.0
2025-02-10 14:50:00,32.93,32.94,32.9,32.91,51316.0,32.2229,32.2327,32.1936,32.2033,51316.0
2025-02-10 15:00:00,32.91,32.96,32.88,32.95,101328.0,32.2033,32.2523,32.174,32.2425,101328.0
2025-02-10 15:10:00,32.95,32.97,32.93,32.94,50551.0,32.2425,32.2621,32.2229,32.2327,50551.0
2025-02-10 15:20:00,32.94,32.94,32.87,32.88,54280.0,32.2327,32.2327,32.1642,32.174,54280.0
2025-02-10 15:30:00,32.88,32.91,32.87,32.9,99999.0,32.174,32.2033,32.1642,32.1936,99999.0
2025-02-10 15:40:00,32.9,32.93,32.87,32.93,98528.0,32.1936,32.2229,32.1642,32.2229,98528.0
2025-02-10 15:50:00,32.93,32.95,32.82,32.82,456822.0,32.2229,32.2425,32.1153,32.1153,456822.0
2025-02-11 09:30:00,32.66,32.94,32.52,32.94,167673.0,31.9587,32.2327,31.8217,32.2327,167673.0
2025-02-11 09:40:00,32.94,33.0,32.88,32.95,72462.0,32.2327,32.2914,32.174,32.2425,72462.0
2025-02-11 09:50:00,32.95,33.1,32.94,33.07,94318.0,32.2425,32.3893,32.2327,32.3599,94318.0
2025-02-11 10:00:00,33.07,33.1,32.99,33.1,56528.0,32.3599,32.3893,32.2816,32.3893,56528.0
2025-02-11 10:10:00,33.11,33.11,33.05,33.08,37605.0,32.399,32.399,32.3403,32.3697,37605.0
2025-02-11 10:20:00,33.08,33.18,33.01,33.18,186918.0,32.3697,32.4675,32.3012,32.4675,186918.0
2025-02-11 10:30:00,33.18,33.2,33.1,33.1,64265.0,32.4675,32.4871,32.3893,32.3893,64265.0
2025-02-11 10:40:00,33.1,33.13,33.06,33.13,34150.0,32.3893,32.4186,32.3501,32.4186,34150.0
2025-02-11 10:50:00,33.12,33.13,33.09,33.12,47701.0,32.4088,32.4186,32.3795,32.4088,47701.0
2025-02-11 11:00:00,33.12,33.16,33.09,33.15,34511.0,32.4088,32.448,32.3795,32.4382,34511.0
2025-02-11 11:10:00,33.14,33.18,33.13,33.18,28652.0,32.4284,32.4675,32.4186,32.4675,28652.0
2025-02-11 11:20:00,33.17,33.19,33.17,33.18,38802.0,32.4578,32.4773,32.4578,32.4675,38802.0
2025-02-11 11:30:00,33.18,33.28,33.17,33.27,53861.0,32.4675,32.5654,32.4578,32.5556,53861.0
2025-02-11 11:40:00,33.27,33.29,33.22,33.23,72888.0,32.5556,32.5752,32.5067,32.5165,72888.0
2025-02-11 11:50:00,33.23,33.23,33.09,33.14,53004.0,32.5165,32.5165,32.3795,32.4284,53004.0
2025-02-11 12:00:00,33.14,33.16,33.09,33.13,64816.0,32.4284,32.448,32.3795,32.4186,64816.0
2025-02-11 12:10:00,33.13,33.15,33.06,33.11,33623.0,32.4186,32.4382,32.3501,32.399,33623.0
2025-02-11 12:20:00,33.11,33.15,33.1,33.15,25552.0,32.399,32.4382,32.3893,32.4382,25552.0
2025-02-11 12:30:00,33.15,33.19,33.12,33.16,48435.0,32.4382,32.4773,32.4088,32.448,48435.0
2025-02-11 12:40:00,33.16,33.24,33.15,33.2,43370.0,32.448,32.5263,32.4382,32.4871,43370.0
2025-02-11 12:50:00,33.2,33.25,33.17,33.18,62428.0,32.4871,32.536,32.4578,32.4675,62428.0
2025-02-11 13:00:00,33.18,33.18,33.13,33.18,83859.0,32.4675,32.4675,32.4186,32.4675,83859.0
2025-02-11 13:10:00,33.18,33.22,33.15,33.18,87907.0,32.4675,32.5067,32.4382,32.4675,87907.0
2025-02-11 13:20:00,33.18,33.18,33.13,33.13,46775.0,32.4675,32.4675,32.4186,32.4186,46775.0
2025-02-11 13:30:00,33.13,33.17,33.11,33.16,33023.0,32.4186,32.4578,32.399,32.448,33023.0
2025-02-11 13:40:00,33.16,33.17,33.11,33.13,29499.0,32.448,32.4578,32.399,32.4186,29499.0
2025-02-11 13:50:00,33.12,33.12,33.09,33.11,30670.0,32.4088,32.4088,32.3795,32.399,30670.0
2025-02-11 14:00:00,33.12,33.16,33.11,33.14,28739.0,32.4088,32.448,32.399,32.4284,28739.0
2025-02-11 14:10:00,33.15,33.17,33.13,33.15,38752.0,32.4382,32.4578,32.4186,32.4382,38752.0
2025-02-11 14:20:00,33.15,33.18,33.14,33.16,46639.0,32.4382,32.4675,32.4284,32.448,46639.0
2025-02-11 14:30:00,33.16,33.2,33.16,33.19,33910.0,32.448,32.4871,32.448,32.4773,33910.0
2025-02-11 14:40:00,33.19,33.24,33.19,33.23,43521.0,32.4773,32.5263,32.4773,32.5165,43521.0
2025-02-11 14:50:00,33.23,33.27,33.23,33.26,54478.0,32.5165,32.5556,32.5165,32.5458,54478.0
2025-02-11 15:00:00,33.26,33.27,33.21,33.23,118000.0,32.5458,32.5556,32.4969,32.5165,118000.0
2025-02-11 15:10:00,33.23,33.25,33.21,33.22,41220.0,32.5165,32.536,32.4969,32.5067,41220.0
2025-02-11 15:20:00,33.22,33.23,33.18,33.2,52492.0,32.5067,32.5165,32.4675,32.4871,52492.0
2025-02-11 15:30:00,33.2,33.23,33.15,33.16,85118.0,32.4871,32.5165,32.4382,32.448,85118.0
2025-02-11 15:40:00,33.16,33.18,33.1,33.18,100162.0,32.448,32.4675,32.3893,32.4675,100162.0
2025-02-11 15:50:00,33.18,33.2,33.1,33.15,517110.0,32.4675,32.4871,32.3893,32.4382,517110.0
2025-02-12 09:30:00,32.83,32.89,32.6,32.66,201609.0,32.1251,32.1838,31.9,31.9587,201609.0
2025-02-12 09:40:00,32.67,32.81,32.63,32.77,114825.0,31.9685,32.1055,31.9294,32.0664,114825.0
2025-02-12 09:50:00,32.77,32.79,32.69,32.72,77761.0,32.0664,32.0859,31.9881,32.0174,77761.0
2025-02-12 10:00:00,32.73,32.73,32.5,32.6,135650.0,32.0272,32.0272,31.8021,31.9,135650.0
2025-02-12 10:10:00,32.59,32.73,32.58,32.71,45208.0,31.8902,32.0272,31.8804,32.0076,45208.0
2025-02-12 10:20:00,32.72,32.81,32.7,32.76,40513.0,32.0174,32.1055,31.9979,32.0566,40513.0
2025-02-12 10:30:00,32.76,32.82,32.73,32.79,88693.0,32.0566,32.1153,32.0272,32.0859,88693.0
2025-02-12 10:40:00,32.8,32.84,32.75,32.83,63742.0,32.0957,32.1348,32.0468,32.1251,63742.0
2025-02-12 10:50:00,32.84,32.84,32.73,32.78,52360.0,32.1348,32.1348,32.0272,32.0761,52360.0
2025-02-12 11:00:00,32.77,32.79,32.73,32.78,30639.0,32.0664,32.0859,32.0272,32.0761,30639.0
2025-02-12 11:10:00,32.77,32.82,32.72,32.73,36368.0,32.0664,32.1153,32.0174,32.0272,36368.0
2025-02-12 11:20:00,32.73,32.77,32.72,32.77,36410.0,32.0272,32.0664,32.0174,32.0664,36410.0
2025-02-12 11:30:00,32.76,32.83,32.75,32.83,47590.0,32.0566,32.1251,32.0468,32.1251,47590.0
2025-02-12 11:40:00,32.83,32.9,32.82,32.84,86136.0,32.1251,32.1936,32.1153,32.1348,86136.0
2025-02-12 11:50:00,32.84,32.88,32.84,32.87,30883.0,32.1348,32.174,32.1348,32.1642,30883.0
2025-02-12 12:00:00,32.86,32.87,32.84,32.86,28905.0,32.1544,32.1642,32.1348,32.1544,28905.0
2025-02-12 12:10:00,32.86,32.94,32.86,32.93,56319.0,32.1544,32.2327,32.1544,32.2229,56319.0
2025-02-12 12:20:00,32.93,32.96,32.9,32.91,29972.0,32.2229,32.2523,32.1936,32.2033,29972.0
2025-02-12 12:30:00,32.91,32.92,32.86,32.87,29309.0,32.2033,32.2131,32.1544,32.1642,29309.0
2025-02-12 12:40:00,32.87,32.91,32.86,32.89,27785.0,32.1642,32.2033,32.1544,32.1838,27785.0
2025-02-12 12:50:00,32.89,32.95,32.89,32.94,23333.0,32.1838,32.2425,32.1838,32.2327,23333.0
2025-02-12 13:00:00,32.94,32.95,32.91,32.93,40950.0,32.2327,32.2425,32.2033,32.2229,40950.0
2025-02-12 13:10:00,32.93,32.95,32.91,32.91,30221.0,32.2229,32.2425,32.2033,32.2033,30221.0
2025-02-12 13:20:00,32.91,32.96,32.89,32.94,62582.0,32.2033,32.2523,32.1838,32.2327,62582.0
2025-02-12 13:30:00,32.94,32.96,32.92,32.95,41362.0,32.2327,32.2523,32.2131,32.2425,41362.0
2025-02-12 13:40:00,32.95,32.95,32.91,32.94,44482.0,32.2425,32.2425,32.2033,32.2327,44482.0
2025-02-12 13:50:00,32.95,32.99,32.94,32.95,30137.0,32.2425,32.2816,32.2327,32.2425,30137.0
2025-02-12 14:00:00,32.95,33.05,32.94,33.02,57827.0,32.2425,32.3403,32.2327,32.311,57827.0
2025-02-12 14:10:00,33.02,33.03,32.94,33.0,82648.0,32.311,32.3208,32.2327,32.2914,82648.0
2025-02-12 14:20:00,33.0,33.04,32.98,33.02,74074.0,32.2914,32.3306,32.2718,32.311,74074.0
2025-02-12 14:30:00,33.02,33.06,33.02,33.05,28471.0,32.311,32.3501,32.311,32.3403,28471.0
2025-02-12 14:40:00,33.05,33.11,33.04,33.09,35497.0,32.3403,32.399,32.3306,32.3795,35497.0
2025-02-12 14:50:00,33.09,33.14,33.06,33.14,80569.0,32.3795,32.4284,32.3501,32.4284,80569.0
2025-02-12 15:00:00,33.14,33.23,33.13,33.22,83140.0,32.4284,32.5165,32.4186,32.5067,83140.0
2025-02-12 15:10:00,33.22,33.25,33.15,33.16,84272.0,32.5067,32.536,32.4382,32.448,84272.0
2025-02-12 15:20:00,33.16,33.16,33.02,33.03,85575.0,32.448,32.448,32.311,32.3208,85575.0
2025-02-12 15:30:00,33.02,33.03,32.96,32.96,111127.0,32.311,32.3208,32.2523,32.2523,111127.0
2025-02-12 15:40:00,32.96,33.07,32.96,33.07,96528.0,32.2523,32.3599,32.2523,32.3599,96528.0
2025-02-12 15:50:00,33.08,33.12,32.97,33.04,315292.0,32.3697,32.4088,32.2621,32.3306,315292.0
2025-02-13 09:30:00,33.1,33.34,33.08,33.11,116652.0,32.3893,32.6241,32.3697,32.399,116652.0
2025-02-13 09:40:00,33.1,33.1,33.01,33.07,60667.0,32.3893,32.3893,32.3012,32.3599,60667.0
2025-02-13 09:50:00,33.07,33.14,33.03,33.05,79276.0,32.3599,32.4284,32.3208,32.3403,79276.0
2025-02-13 10:00:00,33.06,33.09,32.93,32.95,55867.0,32.3501,32.3795,32.2229,32.2425,55867.0
2025-02-13 10:10:00,32.95,33.13,32.91,33.13,95690.0,32.2425,32.4186,32.2033,32.4186,95690.0
2025-02-13 10:20:00,33.13,33.13,33.08,33.09,70885.0,32.4186,32.4186,32.3697,32.3795,70885.0
2025-02-13 10:30:00,33.09,33.15,33.08,33.14,66445.0,32.3795,32.4382,32.3697,32.4284,66445.0
2025-02-13 10:40:00,33.14,33.15,33.02,33.02,60680.0,32.4284,32.4382,32.311,32.311,60680.0
2025-02-13 10:50:00,33.02,33.09,33.01,33.04,39581.0,32.311,32.3795,32.3012,32.3306,39581.0
2025-02-13 11:00:00,33.04,33.13,33.03,33.12,49801.0,32.3306,32.4186,32.3208,32.4088,49801.0
2025-02-13 11:10:00,33.12,33.13,33.06,33.1,41135.0,32.4088,32.4186,32.3501,32.3893,41135.0
2025-02-13 11:20:00,33.09,33.12,33.06,33.08,30984.0,32.3795,32.4088,32.3501,32.3697,30984.0
2025-02-13 11:30:00,33.07,33.09,33.02,33.05,56505.0,32.3599,32.3795,32.311,32.3403,56505.0
2025-02-13 11:40:00,33.05,33.08,33.05,33.08,34960.0,32.3403,32.3697,32.3403,32.3697,34960.0
2025-02-13 11:50:00,33.08,33.08,33.03,33.05,84795.0,32.3697,32.3697,32.3208,32.3403,84795.0
2025-02-13 12:00:00,33.05,33.17,33.04,33.16,110561.0,32.3403,32.4578,32.3306,32.448,110561.0
2025-02-13 12:10:00,33.16,33.21,33.15,33.2,32092.0,32.448,32.4969,32.4382,32.4871,32092.0
2025-02-13 12:20:00,33.2,33.21,33.16,33.16,22042.0,32.4871,32.4969,32.448,32.448,22042.0
2025-02-13 12:30:00,33.16,33.19,33.16,33.18,22286.0,32.448,32.4773,32.448,32.4675,22286.0
2025-02-13 12:40:00,33.18,33.25,33.17,33.25,19935.0,32.4675,32.536,32.4578,32.536,19935.0
2025-02-13 12:50:00,33.24,33.24,33.15,33.18,27878.0,32.5263,32.5263,32.4382,32.4675,27878.0
2025-02-13 13:00:00,33.18,33.18,33.15,33.18,19288.0,32.4675,32.4675,32.4382,32.4675,19288.0
2025-02-13 13:10:00,33.18,33.19,33.09,33.1,42841.0,32.4675,32.4773,32.3795,32.3893,42841.0
2025-02-13 13:20:00,33.1,33.16,33.06,33.14,91351.0,32.3893,32.448,32.3501,32.4284,91351.0
2025-02-13 13:30:00,33.14,33.16,33.11,33.16,30924.0,32.4284,32.448,32.399,32.448,30924.0
2025-02-13 13:40:00,33.16,33.17,33.06,33.16,50518.0,32.448,32.4578,32.3501,32.448,50518.0
2025-02-13 13:50:00,33.16,33.18,33.09,33.17,52789.0,32.448,32.4675,32.3795,32.4578,52789.0
2025-02-13 14:00:00,33.17,33.23,33.15,33.2,94180.0,32.4578,32.5165,32.4382,32.4871,94180.0
2025-02-13 14:10:00,33.2,33.21,33.14,33.19,124839.0,32.4871,32.4969,32.4284,32.4773,124839.0
2025-02-13 14:20:00,33.18,33.21,33.17,33.19,37493.0,32.4675,32.4969,32.4578,32.4773,37493.0
2025-02-13 14:30:00,33.18,33.23,33.16,33.2,40289.0,32.4675,32.5165,32.448,32.4871,40289.0
2025-02-13 14:40:00,33.19,33.19,33.13,33.19,48160.0,32.4773,32.4773,32.4186,32.4773,48160.0
2025-02-13 14:50:00,33.19,33.25,33.19,33.21,44736.0,32.4773,32.536,32.4773,32.4969,44736.0
2025-02-13 15:00:00,33.21,33.26,33.2,33.23,52508.0,32.4969,32.5458,32.4871,32.5165,52508.0
2025-02-13 15:10:00,33.23,33.24,33.21,33.23,40437.0,32.5165,32.5263,32.4969,32.5165,40437.0
2025-02-13 15:20:00,33.23,33.23,33.17,33.18,104951.0,32.5165,32.5165,32.4578,32.4675,104951.0
2025-02-13 15:30:00,33.18,33.21,33.16,33.2,238461.0,32.4675,32.4969,32.448,32.4871,238461.0
2025-02-13 15:40:00,33.21,33.23,33.19,33.21,136902.0,32.4969,32.5165,32.4773,32.4969,136902.0
2025-02-13 15:50:00,33.22,33.31,33.2,33.3,424596.0,32.5067,32.5948,32.4871,32.585,424596.0
2025-02-14 09:30:00,33.38,33.49,33.34,33.48,91225.0,32.6633,32.7709,32.6241,32.7611,91225.0
2025-02-14 09:40:00,33.48,33.61,33.45,33.52,74864.0,32.7611,32.8883,32.7317,32.8002,74864.0
2025-02-14 09:50:00,33.53,33.59,33.5,33.57,93675.0,32.81,32.8687,32.7807,32.8492,93675.0
2025-02-14 10:00:00,33.57,33.66,33.5,33.52,91020.0,32.8492,32.9372,32.7807,32.8002,91020.0
2025-02-14 10:10:00,33.52,33.53,33.41,33.41,122361.0,32.8002,32.81,32.6926,32.6926,122361.0
2025-02-14 10:20:00,33.41,33.45,33.37,33.44,41491.0,32.6926,32.7317,32.6535,32.722,41491.0
2025-02-14 10:30:00,33.44,33.51,33.43,33.44,90043.0,32.722,32.7905,32.7122,32.722,90043.0
2025-02-14 10:40:00,33.44,33.49,33.41,33.48,39360.0,32.722,32.7709,32.6926,32.7611,39360.0
2025-02-14 10:50:00,33.48,33.5,33.46,33.48,45546.0,32.7611,32.7807,32.7415,32.7611,45546.0
2025-02-14 11:00:00,33.48,33.51,33.48,33.5,27726.0,32.7611,32.7905,32.7611,32.7807,27726.0
2025-02-14 11:10:00,33.5,33.51,33.47,33.48,35248.0,32.7807,32.7905,32.7513,32.7611,35248.0
2025-02-14 11:20:00,33.48,33.53,33.45,33.48,35923.0,32.7611,32.81,32.7317,32.7611,35923.0
2025-02-14 11:30:00,33.48,33.53,33.46,33.52,33024.0,32.7611,32.81,32.7415,32.8002,33024.0
2025-02-14 11:40:00,33.52,33.53,33.49,33.5,27063.0,32.8002,32.81,32.7709,32.7807,27063.0
2025-02-14 11:50:00,33.5,33.54,33.47,33.52,32413.0,32.7807,32.8198,32.7513,32.8002,32413.0
2025-02-14 12:00:00,33.52,33.53,33.48,33.51,31522.0,32.8002,32.81,32.7611,32.7905,31522.0
2025-02-14 12:10:00,33.51,33.62,33.5,33.59,98396.0,32.7905,32.8981,32.7807,32.8687,98396.0
2025-02-14 12:20:00,33.59,33.61,33.58,33.59,36427.0,32.8687,32.8883,32.859,32.8687,36427.0
2025-02-14 12:30:00,33.59,33.6,33.54,33.55,70255.0,32.8687,32.8785,32.8198,32.8296,70255.0
2025-02-14 12:40:00,33.55,33.62,33.54,33.61,47627.0,32.8296,32.8981,32.8198,32.8883,47627.0
2025-02-14 12:50:00,33.61,33.65,33.59,33.65,61112.0,32.8883,32.9275,32.8687,32.9275,61112.0
2025-02-14 13:00:00,33.66,33.66,33.58,33.64,40952.0,32.9372,32.9372,32.859,32.9177,40952.0
2025-02-14 13:10:00,33.64,33.77,33.63,33.77,64517.0,32.9177,33.0449,32.9079,33.0449,64517.0
2025-02-14 13:20:00,33.77,33.81,33.68,33.7,83972.0,33.0449,33.084,32.9568,32.9764,83972.0
2025-02-14 13:30:00,33.7,33.73,33.67,33.73,41788.0,32.9764,33.0057,32.947,33.0057,41788.0
2025-02-14 13:40:00,33.73,33.77,33.72,33.77,36573.0,33.0057,33.0449,32.996,33.0449,36573.0
2025-02-14 13:50:00,33.77,33.78,33.73,33.74,39226.0,33.0449,33.0547,33.0057,33.0155,39226.0
2025-02-14 14:00:00,33.73,33.77,33.73,33.75,34956.0,33.0057,33.0449,33.0057,33.0253,34956.0
2025-02-14 14:10:00,33.75,33.76,33.7,33.72,45846.0,33.0253,33.0351,32.9764,32.996,45846.0
2025-02-14 14:20:00,33.72,33.72,33.69,33.7,37419.0,32.996,32.996,32.9666,32.9764,37419.0
2025-02-14 14:30:00,33.7,33.73,33.69,33.73,27964.0,32.9764,33.0057,32.9666,33.0057,27964.0
2025-02-14 14:40:00,33.73,33.74,33.69,33.7,42296.0,33.0057,33.0155,32.9666,32.9764,42296.0
2025-02-14 14:50:00,33.7,33.74,33.69,33.73,50065.0,32.9764,33.0155,32.9666,33.0057,50065.0
2025-02-14 15:00:00,33.73,33.75,33.7,33.72,33729.0,33.0057,33.0253,32.9764,32.996,33729.0
2025-02-14 15:10:00,33.72,33.72,33.66,33.7,57460.0,32.996,32.996,32.9372,32.9764,57460.0
2025-02-14 15:20:00,33.7,33.7,33.65,33.66,48358.0,32.9764,32.9764,32.9275,32.9372,48358.0
2025-02-14 15:30:00,33.66,33.7,33.65,33.7,83601.0,32.9372,32.9764,32.9275,32.9764,83601.0
2025-02-14 15:40:00,33.7,33.7,33.63,33.63,99575.0,32.9764,32.9764,32.9079,32.9079,99575.0
2025-02-14 15:50:00,33.64,33.7,33.61,33.63,424161.0,32.9177,32.9764,32.8883,32.9079,424161.0
2025-02-18 09:30:00,33.87,33.99,33.83,33.85,126568.0,33.1427,33.2602,33.1036,33.1232,126568.0
2025-02-18 09:40:00,33.84,33.85,33.6,33.73,56723.0,33.1134,33.1232,32.8785,33.0057,56723.0
2025-02-18 09:50:00,33.74,33.79,33.69,33.73,52548.0,33.0155,33.0644,32.9666,33.0057,52548.0
2025-02-18 10:00:00,33.74,33.84,33.7,33.82,72834.0,33.0155,33.1134,32.9764,33.0938,72834.0
2025-02-18 10:10:00,33.83,33.9,33.81,33.89,100812.0,33.1036,33.1721,33.084,33.1623,100812.0
2025-02-18 10:20:00,33.89,33.92,33.82,33.86,75668.0,33.1623,33.1917,33.0938,33.1329,75668.0
2025-02-18 10:30:00,33.87,33.87,33.78,33.78,61641.0,33.1427,33.1427,33.0547,33.0547,61641.0
2025-02-18 10:40:00,33.79,33.82,33.73,33.75,46514.0,33.0644,33.0938,33.0057,33.0253,46514.0
2025-02-18 10:50:00,33.75,33.81,33.73,33.78,66330.0,33.0253,33.084,33.0057,33.0547,66330.0
2025-02-18 11:00:00,33.77,33.81,33.74,33.8,39706.0,33.0449,33.084,33.0155,33.0742,39706.0
2025-02-18 11:10:00,33.8,33.82,33.79,33.8,23060.0,33.0742,33.0938,33.0644,33.0742,23060.0
2025-02-18 11:20:00,33.8,33.83,33.74,33.8,70216.0,33.0742,33.1036,33.0155,33.0742,70216.0
2025-02-18 11:30:00,33.81,33.84,33.8,33.81,56381.0,33.084,33.1134,33.0742,33.084,56381.0
2025-02-18 11:40:00,33.8,33.9,33.8,33.89,37525.0,33.0742,33.1721,33.0742,33.1623,37525.0
2025-02-18 11:50:00,33.9,33.92,33.81,33.83,30370.0,33.1721,33.1917,33.084,33.1036,30370.0
2025-02-18 12:00:00,33.84,33.94,33.83,33.88,54697.0,33.1134,33.2112,33.1036,33.1525,54697.0
2025-02-18 12:10:00,33.88,33.93,33.87,33.89,35639.0,33.1525,33.2014,33.1427,33.1623,35639.0
2025-02-18 12:20:00,33.89,33.93,33.88,33.93,42204.0,33.1623,33.2014,33.1525,33.2014,42204.0
2025-02-18 12:30:00,33.93,34.03,33.92,34.01,86926.0,33.2014,33.2993,33.1917,33.2797,86926.0
2025-02-18 12:40:00,34.01,34.05,33.98,33.99,47118.0,33.2797,33.3189,33.2504,33.2602,47118.0
2025-02-18 12:50:00,33.99,34.0,33.96,33.97,24530.0,33.2602,33.2699,33.2308,33.2406,24530.0
2025-02-18 13:00:00,33.96,34.0,33.95,33.97,33451.0,33.2308,33.2699,33.221,33.2406,33451.0
2025-02-18 13:10:00,33.97,33.97,33.93,33.94,41102.0,33.2406,33.2406,33.2014,33.2112,41102.0
2025-02-18 13:20:00,33.94,33.98,33.91,33.94,46609.0,33.2112,33.2504,33.1819,33.2112,46609.0
2025-02-18 13:30:00,33.93,33.98,33.93,33.98,14245.0,33.2014,33.2504,33.2014,33.2504,14245.0
2025-02-18 13:40:00,33.98,33.98,33.93,33.94,47627.0,33.2504,33.2504,33.2014,33.2112,47627.0
2025-02-18 13:50:00,33.94,33.95,33.87,33.87,66443.0,33.2112,33.221,33.1427,33.1427,66443.0
2025-02-18 14:00:00,33.87,33.89,33.82,33.84,46841.0,33.1427,33.1623,33.0938,33.1134,46841.0
2025-02-18 14:10:00,33.84,33.86,33.82,33.84,37772.0,33.1134,33.1329,33.0938,33.1134,37772.0
2025-02-18 14:20:00,33.83,33.93,33.83,33.92,139574.0,33.1036,33.2014,33.1036,33.1917,139574.0
2025-02-18 14:30:00,33.93,33.97,33.91,33.95,49185.0,33.2014,33.2406,33.1819,33.221,49185.0
2025-02-18 14:40:00,33.95,34.0,33.94,34.0,141240.0,33.221,33.2699,33.2112,33.2699,141240.0
2025-02-18 14:50:00,34.0,34.06,34.0,34.05,55327.0,33.2699,33.3287,33.2699,33.3189,55327.0
2025-02-18 15:00:00,34.05,34.12,34.03,34.12,190063.0,33.3189,33.3874,33.2993,33.3874,190063.0
2025-02-18 15:10:00,34.12,34.16,34.09,34.15,107435.0,33.3874,33.4265,33.358,33.4167,107435.0
2025-02-18 15:20:00,34.15,34.18,34.14,34.18,165987.0,33.4167,33.4461,33.4069,33.4461,165987.0
2025-02-18 15:30:00,34.18,34.19,34.13,34.15,126422.0,33.4461,33.4559,33.3971,33.4167,126422.0
2025-02-18 15:40:00,34.15,34.17,34.12,34.13,274153.0,33.4167,33.4363,33.3874,33.3971,274153.0
2025-02-18 15:50:00,34.13,34.23,34.06,34.22,623510.0,33.3971,33.495,33.3287,33.4852,623510.0
2025-02-19 09:30:00,34.19,34.36,34.14,34.27,197019.0,33.4559,33.6222,33.4069,33.5341,197019.0
2025-02-19 09:40:00,34.31,34.33,34.08,34.11,96642.0,33.5733,33.5929,33.3482,33.3776,96642.0
2025-02-19 09:50:00,34.11,34.16,34.1,34.11,43284.0,33.3776,33.4265,33.3678,33.3776,43284.0
2025-02-19 10:00:00,34.12,34.36,34.12,34.36,108646.0,33.3874,33.6222,33.3874,33.6222,108646.0
2025-02-19 10:10:00,34.36,34.46,34.34,34.44,72263.0,33.6222,33.7201,33.6026,33.7005,72263.0
2025-02-19 10:20:00,34.44,34.45,34.33,34.34,48730.0,33.7005,33.7103,33.5929,33.6026,48730.0
2025-02-19 10:30:00,34.34,34.42,34.33,34.38,54853.0,33.6026,33.6809,33.5929,33.6418,54853.0
2025-02-19 10:40:00,34.38,34.39,34.29,34.34,44030.0,33.6418,33.6516,33.5537,33.6026,44030.0
2025-02-19 10:50:00,34.35,34.39,34.31,34.36,49845.0,33.6124,33.6516,33.5733,33.6222,49845.0
2025-02-19 11:00:00,34.36,34.45,34.34,34.43,54971.0,33.6222,33.7103,33.6026,33.6907,54971.0
2025-02-19 11:10:00,34.43,34.45,34.38,34.39,58926.0,33.6907,33.7103,33.6418,33.6516,58926.0
2025-02-19 11:20:00,34.39,34.47,34.38,34.42,63999.0,33.6516,33.7298,33.6418,33.6809,63999.0
2025-02-19 11:30:00,34.41,34.49,34.39,34.48,104374.0,33.6711,33.7494,33.6516,33.7396,104374.0
2025-02-19 11:40:00,34.48,34.56,34.48,34.52,65593.0,33.7396,33.8179,33.7396,33.7788,65593.0
2025-02-19 11:50:00,34.52,34.6,34.52,34.59,49353.0,33.7788,33.8571,33.7788,33.8473,49353.0
2025-02-19 12:00:00,34.58,34.59,34.55,34.59,49277.0,33.8375,33.8473,33.8081,33.8473,49277.0
2025-02-19 12:10:00,34.59,34.59,34.53,34.54,55610.0,33.8473,33.8473,33.7886,33.7983,55610.0
2025-02-19 12:20:00,34.54,34.58,34.51,34.52,60378.0,33.7983,33.8375,33.769,33.7788,60378.0
2025-02-19 12:30:00,34.52,34.59,34.52,34.56,65310.0,33.7788,33.8473,33.7788,33.8179,65310.0
2025-02-19 12:40:00,34.57,34.58,34.54,34.55,38110.0,33.8277,33.8375,33.7983,33.8081,38110.0
2025-02-19 12:50:00,34.55,34.62,34.55,34.62,42211.0,33.8081,33.8766,33.8081,33.8766,42211.0
2025-02-19 13:00:00,34.62,34.64,34.56,34.56,42983.0,33.8766,33.8962,33.8179,33.8179,42983.0
2025-02-19 13:10:00,34.57,34.62,34.51,34.61,76412.0,33.8277,33.8766,33.769,33.8668,76412.0
2025-02-19 13:20:00,34.61,34.64,34.59,34.64,43519.0,33.8668,33.8962,33.8473,33.8962,43519.0
2025-02-19 13:30:00,34.64,34.74,34.63,34.73,52294.0,33.8962,33.994,33.8864,33.9843,52294.0
2025-02-19 13:40:00,34.73,34.81,34.7,34.78,84412.0,33.9843,34.0625,33.9549,34.0332,84412.0
2025-02-19 13:50:00,34.77,34.78,34.68,34.69,69894.0,34.0234,34.0332,33.9353,33.9451,69894.0
2025-02-19 14:00:00,34.69,34.74,34.69,34.72,78648.0,33.9451,33.994,33.9451,33.9745,78648.0
2025-02-19 14:10:00,34.72,34.83,34.69,34.82,103788.0,33.9745,34.0821,33.9451,34.0723,103788.0
2025-02-19 14:20:00,34.82,34.84,34.79,34.83,68022.0,34.0723,34.0919,34.043,34.0821,68022.0
2025-02-19 14:30:00,34.83,34.86,34.81,34.82,91018.0,34.0821,34.1115,34.0625,34.0723,91018.0
2025-02-19 14:40:00,34.82,34.83,34.78,34.79,66793.0,34.0723,34.0821,34.0332,34.043,66793.0
2025-02-19 14:50:00,34.8,34.84,34.79,34.84,52428.0,34.0528,34.0919,34.043,34.0919,52428.0
2025-02-19 15:00:00,34.84,34.85,34.75,34.77,102498.0,34.0919,34.1017,34.0038,34.0234,102498.0
2025-02-19 15:10:00,34.76,34.81,34.76,34.77,61080.0,34.0136,34.0625,34.0136,34.0234,61080.0
2025-02-19 15:20:00,34.77,34.78,34.53,34.58,128648.0,34.0234,34.0332,33.7886,33.8375,128648.0
2025-02-19 15:30:00,34.58,34.67,34.57,34.63,121787.0,33.8375,33.9256,33.8277,33.8864,121787.0
2025-02-19 15:40:00,34.63,34.68,34.58,34.58,136507.0,33.8864,33.9353,33.8375,33.8375,136507.0
2025-02-19 15:50:00,34.59,34.75,34.59,34.7,567609.0,33.8473,34.0038,33.8473,33.9549,567609.0
2025-02-20 09:30:00,34.85,34.9,34.56,34.57,125842.0,34.1017,34.1506,33.8179,33.8277,125842.0
2025-02-20 09:40:00,34.57,34.58,34.47,34.51,43747.0,33.8277,33.8375,33.7298,33.769,43747.0
2025-02-20 09:50:00,34.5,34.55,34.42,34.42,81003.0,33.7592,33.8081,33.6809,33.6809,81003.0
2025-02-20 10:00:00,34.43,34.55,34.38,34.41,65026.0,33.6907,33.8081,33.6418,33.6711,65026.0
2025-02-20 10:10:00,34.41,34.57,34.39,34.56,50878.0,33.6711,33.8277,33.6516,33.8179,50878.0
2025-02-20 10:20:00,34.58,34.62,34.53,34.56,45383.0,33.8375,33.8766,33.7886,33.8179,45383.0
2025-02-20 10:30:00,34.56,34.57,34.49,34.55,41085.0,33.8179,33.8277,33.7494,33.8081,41085.0
2025-02-20 10:40:00,34.55,34.58,34.53,34.57,42328.0,33.8081,33.8375,33.7886,33.8277,42328.0
2025-02-20 10:50:00,34.57,34.57,34.46,34.51,79790.0,33.8277,33.8277,33.7201,33.769,79790.0
2025-02-20 11:00:00,34.51,34.58,34.5,34.56,55598.0,33.769,33.8375,33.7592,33.8179,55598.0
2025-02-20 11:10:00,34.57,34.6,34.48,34.48,36560.0,33.8277,33.8571,33.7396,33.7396,36560.0
2025-02-20 11:20:00,34.49,34.55,34.46,34.54,50277.0,33.7494,33.8081,33.7201,33.7983,50277.0
2025-02-20 11:30:00,34.53,34.55,34.45,34.5,93707.0,33.7886,33.8081,33.7103,33.7592,93707.0
2025-02-20 11:40:00,34.5,34.51,34.46,34.47,34395.0,33.7592,33.769,33.7201,33.7298,34395.0
2025-02-20 11:50:00,34.47,34.51,34.46,34.49,64357.0,33.7298,33.769,33.7201,33.7494,64357.0
2025-02-20 12:00:00,34.5,34.67,34.49,34.65,110630.0,33.7592,33.9256,33.7494,33.906,110630.0
2025-02-20 12:10:00,34.66,34.73,34.65,34.72,51210.0,33.9158,33.9843,33.906,33.9745,51210.0
2025-02-20 12:20:00,34.72,34.72,34.68,34.7,48142.0,33.9745,33.9745,33.9353,33.9549,48142.0
2025-02-20 12:30:00,34.71,34.77,34.7,34.77,45771.0,33.9647,34.0234,33.9549,34.0234,45771.0
2025-02-20 12:40:00,34.77,34.78,34.69,34.7,53071.0,34.0234,34.0332,33.9451,33.9549,53071.0
2025-02-20 12:50:00,34.7,34.7,34.62,34.63,25913.0,33.9549,33.9549,33.8766,33.8864,25913.0
2025-02-20 13:00:00,34.62,34.67,34.58,34.66,42428.0,33.8766,33.9256,33.8375,33.9158,42428.0
2025-02-20 13:10:00,34.66,34.67,34.63,34.64,24187.0,33.9158,33.9256,33.8864,33.8962,24187.0
2025-02-20 13:20:00,34.64,34.64,34.58,34.62,53125.0,33.8962,33.8962,33.8375,33.8766,53125.0
2025-02-20 13:30:00,34.62,34.67,34.61,34.63,50422.0,33.8766,33.9256,33.8668,33.8864,50422.0
2025-02-20 13:40:00,34.64,34.65,34.62,34.64,41215.0,33.8962,33.906,33.8766,33.8962,41215.0
2025-02-20 13:50:00,34.64,34.69,34.64,34.67,45518.0,33.8962,33.9451,33.8962,33.9256,45518.0
2025-02-20 14:00:00,34.66,34.69,34.58,34.59,273567.0,33.9158,33.9451,33.8375,33.8473,273567.0
2025-02-20 14:10:00,34.59,34.63,34.58,34.59,93390.0,33.8473,33.8864,33.8375,33.8473,93390.0
2025-02-20 14:20:00,34.6,34.62,34.55,34.57,62174.0,33.8571,33.8766,33.8081,33.8277,62174.0
2025-02-20 14:30:00,34.56,34.57,34.48,34.5,44287.0,33.8179,33.8277,33.7396,33.7592,44287.0
2025-02-20 14:40:00,34.5,34.58,34.48,34.58,46637.0,33.7592,33.8375,33.7396,33.8375,46637.0
2025-02-20 14:50:00,34.58,34.63,34.55,34.63,159211.0,33.8375,33.8864,33.8081,33.8864,159211.0
2025-02-20 15:00:00,34.63,34.64,34.61,34.64,58466.0,33.8864,33.8962,33.8668,33.8962,58466.0
2025-02-20 15:10:00,34.64,34.64,34.58,34.62,69187.0,33.8962,33.8962,33.8375,33.8766,69187.0
2025-02-20 15:20:00,34.62,34.64,34.61,34.63,45219.0,33.8766,33.8962,33.8668,33.8864,45219.0
2025-02-20 15:30:00,34.63,34.67,34.55,34.67,194144.0,33.8864,33.9256,33.8081,33.9256,194144.0
2025-02-20 15:40:00,34.67,34.75,34.65,34.73,94995.0,33.9256,34.0038,33.906,33.9843,94995.0
2025-02-20 15:50:00,34.74,34.77,34.69,34.71,488831.0,33.994,34.0234,33.9451,33.9647,488831.0
2025-02-21 09:30:00,34.91,34.95,34.7,34.71,267342.0,34.1604,34.1995,33.9549,33.9647,267342.0
2025-02-21 09:40:00,34.7,34.82,34.69,34.8,73549.0,33.9549,34.0723,33.9451,34.0528,73549.0
2025-02-21 09:50:00,34.8,34.93,34.74,34.86,69925.0,34.0528,34.18,33.994,34.1115,69925.0
2025-02-21 10:00:00,34.86,34.94,34.8,34.9,96952.0,34.1115,34.1898,34.0528,34.1506,96952.0
2025-02-21 10:10:00,34.9,34.95,34.84,34.84,55117.0,34.1506,34.1995,34.0919,34.0919,55117.0
2025-02-21 10:20:00,34.83,34.84,34.7,34.73,122342.0,34.0821,34.0919,33.9549,33.9843,122342.0
2025-02-21 10:30:00,34.72,34.73,34.64,34.72,92643.0,33.9745,33.9843,33.8962,33.9745,92643.0
2025-02-21 10:40:00,34.7,34.76,34.66,34.69,91814.0,33.9549,34.0136,33.9158,33.9451,91814.0
2025-02-21 10:50:00,34.69,34.69,34.59,34.68,76847.0,33.9451,33.9451,33.8473,33.9353,76847.0
2025-02-21 11:00:00,34.69,34.76,34.68,34.73,86931.0,33.9451,34.0136,33.9353,33.9843,86931.0
2025-02-21 11:10:00,34.73,34.81,34.71,34.73,79762.0,33.9843,34.0625,33.9647,33.9843,79762.0
2025-02-21 11:20:00,34.73,34.78,34.71,34.72,75410.0,33.9843,34.0332,33.9647,33.9745,75410.0
2025-02-21 11:30:00,34.72,34.74,34.69,34.72,48605.0,33.9745,33.994,33.9451,33.9745,48605.0
2025-02-21 11:40:00,34.72,34.75,34.69,34.73,61479.0,33.9745,34.0038,33.9451,33.9843,61479.0
2025-02-21 11:50:00,34.73,34.81,34.73,34.8,46575.0,33.9843,34.0625,33.9843,34.0528,46575.0
2025-02-21 12:00:00,34.8,34.82,34.77,34.82,61374.0,34.0528,34.0723,34.0234,34.0723,61374.0
2025-02-21 12:10:00,34.82,34.82,34.74,34.76,47875.0,34.0723,34.0723,33.994,34.0136,47875.0
2025-02-21 12:20:00,34.75,34.77,34.71,34.75,48893.0,34.0038,34.0234,33.9647,34.0038,48893.0
2025-02-21 12:30:00,34.76,34.76,34.64,34.67,142652.0,34.0136,34.0136,33.8962,33.9256,142652.0
2025-02-21 12:40:00,34.67,34.7,34.65,34.69,92255.0,33.9256,33.9549,33.906,33.9451,92255.0
2025-02-21 12:50:00,34.69,34.7,34.61,34.62,49762.0,33.9451,33.9549,33.8668,33.8766,49762.0
2025-02-21 13:00:00,34.61,34.62,34.56,34.57,41872.0,33.8668,33.8766,33.8179,33.8277,41872.0
2025-02-21 13:10:00,34.57,34.58,34.5,34.53,53263.0,33.8277,33.8375,33.7592,33.7886,53263.0
2025-02-21 13:20:00,34.54,34.59,34.51,34.58,66944.0,33.7983,33.8473,33.769,33.8375,66944.0
2025-02-21 13:30:00,34.58,34.64,34.54,34.59,83474.0,33.8375,33.8962,33.7983,33.8473,83474.0
2025-02-21 13:40:00,34.59,34.66,34.59,34.66,80188.0,33.8473,33.9158,33.8473,33.9158,80188.0
2025-02-21 13:50:00,34.66,34.74,34.65,34.7,91443.0,33.9158,33.994,33.906,33.9549,91443.0
2025-02-21 14:00:00,34.7,34.72,34.56,34.6,418429.0,33.9549,33.9745,33.8179,33.8571,418429.0
2025-02-21 14:10:00,34.6,34.61,34.52,34.58,78320.0,33.8571,33.8668,33.7788,33.8375,78320.0
2025-02-21 14:20:00,34.58,34.58,34.48,34.5,72303.0,33.8375,33.8375,33.7396,33.7592,72303.0
2025-02-21 14:30:00,34.49,34.59,34.49,34.54,110723.0,33.7494,33.8473,33.7494,33.7983,110723.0
2025-02-21 14:40:00,34.54,34.56,34.47,34.53,83906.0,33.7983,33.8179,33.7298,33.7886,83906.0
2025-02-21 14:50:00,34.52,34.61,34.52,34.59,123382.0,33.7788,33.8668,33.7788,33.8473,123382.0
2025-02-21 15:00:00,34.59,34.66,34.58,34.66,260786.0,33.8473,33.9158,33.8375,33.9158,260786.0
2025-02-21 15:10:00,34.66,34.67,34.6,34.63,119464.0,33.9158,33.9256,33.8571,33.8864,119464.0
2025-02-21 15:20:00,34.63,34.73,34.6,34.68,137675.0,33.8864,33.9843,33.8571,33.9353,137675.0
2025-02-21 15:30:00,34.69,34.83,34.69,34.77,244731.0,33.9451,34.0821,33.9451,34.0234,244731.0
2025-02-21 15:40:00,34.77,34.81,34.75,34.77,166398.0,34.0234,34.0625,34.0038,34.0234,166398.0
2025-02-21 15:50:00,34.77,34.8,34.6,34.65,642078.0,34.0234,34.0528,33.8571,33.906,642078.0
2025-02-24 09:30:00,34.84,35.08,34.76,34.94,284777.0,34.0919,34.3267,34.0136,34.1898,284777.0
2025-02-24 09:40:00,34.93,35.12,34.88,35.05,158154.0,34.18,34.3659,34.131,34.2974,158154.0
2025-02-24 09:50:00,35.06,35.1,34.85,34.85,104618.0,34.3072,34.3463,34.1017,34.1017,104618.0
2025-02-24 10:00:00,34.85,34.94,34.8,34.89,134734.0,34.1017,34.1898,34.0528,34.1408,134734.0
2025-02-24 10:10:00,34.89,35.19,34.89,35.15,155600.0,34.1408,34.4344,34.1408,34.3952,155600.0
2025-02-24 10:20:00,35.15,35.28,34.99,34.99,157079.0,34.3952,34.5225,34.2387,34.2387,157079.0
2025-02-24 10:30:00,35.0,35.03,34.93,34.95,169250.0,34.2485,34.2778,34.18,34.1995,169250.0
2025-02-24 10:40:00,34.95,34.97,34.84,34.9,75164.0,34.1995,34.2191,34.0919,34.1506,75164.0
2025-02-24 10:50:00,34.9,34.93,34.77,34.86,72746.0,34.1506,34.18,34.0234,34.1115,72746.0
2025-02-24 11:00:00,34.86,34.94,34.85,34.9,74672.0,34.1115,34.1898,34.1017,34.1506,74672.0
2025-02-24 11:10:00,34.9,34.96,34.9,34.93,57838.0,34.1506,34.2093,34.1506,34.18,57838.0
2025-02-24 11:20:00,34.93,35.08,34.93,35.04,56611.0,34.18,34.3267,34.18,34.2876,56611.0
2025-02-24 11:30:00,35.05,35.1,35.0,35.08,72884.0,34.2974,34.3463,34.2485,34.3267,72884.0
2025-02-24 11:40:00,35.08,35.27,35.06,35.2,156607.0,34.3267,34.5127,34.3072,34.4442,156607.0
2025-02-24 11:50:00,35.21,35.21,35.14,35.14,67592.0,34.454,34.454,34.3855,34.3855,67592.0
2025-02-24 12:00:00,35.14,35.14,35.05,35.09,56317.0,34.3855,34.3855,34.2974,34.3365,56317.0
2025-02-24 12:10:00,35.08,35.16,35.08,35.15,49092.0,34.3267,34.405,34.3267,34.3952,49092.0
2025-02-24 12:20:00,35.15,35.16,35.06,35.06,55579.0,34.3952,34.405,34.3072,34.3072,55579.0
2025-02-24 12:30:00,35.06,35.2,35.04,35.08,152199.0,34.3072,34.4442,34.2876,34.3267,152199.0
2025-02-24 12:40:00,35.08,35.12,35.06,35.09,80312.0,34.3267,34.3659,34.3072,34.3365,80312.0
2025-02-24 12:50:00,35.08,35.09,35.02,35.04,60563.0,34.3267,34.3365,34.268,34.2876,60563.0
2025-02-24 13:00:00,35.04,35.11,35.03,35.09,60783.0,34.2876,34.3561,34.2778,34.3365,60783.0
2025-02-24 13:10:00,35.09,35.11,35.04,35.09,39301.0,34.3365,34.3561,34.2876,34.3365,39301.0
2025-02-24 13:20:00,35.09,35.1,35.04,35.08,34412.0,34.3365,34.3463,34.2876,34.3267,34412.0
2025-02-24 13:30:00,35.08,35.11,35.07,35.09,41242.0,34.3267,34.3561,34.317,34.3365,41242.0
2025-02-24 13:40:00,35.09,35.15,35.08,35.15,41725.0,34.3365,34.3952,34.3267,34.3952,41725.0
2025-02-24 13:50:00,35.15,35.16,35.09,35.12,61575.0,34.3952,34.405,34.3365,34.3659,61575.0
2025-02-24 14:00:00,35.12,35.21,35.11,35.18,113348.0,34.3659,34.454,34.3561,34.4246,113348.0
2025-02-24 14:10:00,35.18,35.19,35.12,35.12,69363.0,34.4246,34.4344,34.3659,34.3659,69363.0
2025-02-24 14:20:00,35.13,35.18,35.11,35.15,49503.0,34.3757,34.4246,34.3561,34.3952,49503.0
2025-02-24 14:30:00,35.15,35.2,35.15,35.16,37605.0,34.3952,34.4442,34.3952,34.405,37605.0
2025-02-24 14:40:00,35.17,35.19,35.13,35.15,49173.0,34.4148,34.4344,34.3757,34.3952,49173.0
2025-02-24 14:50:00,35.15,35.15,35.1,35.13,84485.0,34.3952,34.3952,34.3463,34.3757,84485.0
2025-02-24 15:00:00,35.14,35.14,34.97,35.02,295106.0,34.3855,34.3855,34.2191,34.268,295106.0
2025-02-24 15:10:00,35.02,35.08,35.01,35.08,83197.0,34.268,34.3267,34.2583,34.3267,83197.0
2025-02-24 15:20:00,35.06,35.09,34.93,34.94,349326.0,34.3072,34.3365,34.18,34.1898,349326.0
2025-02-24 15:30:00,34.95,34.97,34.86,34.87,202466.0,34.1995,34.2191,34.1115,34.1213,202466.0
2025-02-24 15:40:00,34.87,34.88,34.81,34.82,252246.0,34.1213,34.131,34.0625,34.0723,252246.0
2025-02-24 15:50:00,34.83,34.86,34.67,34.68,936373.0,34.0821,34.1115,33.9256,33.9353,936373.0
2025-02-25 09:30:00,34.78,35.01,34.73,34.92,360184.0,34.0332,34.2583,33.9843,34.1702,360184.0
2025-02-25 09:40:00,34.91,34.92,34.8,34.84,72354.0,34.1604,34.1702,34.0528,34.0919,72354.0
2025-02-25 09:50:00,34.84,34.88,34.7,34.72,82924.0,34.0919,34.131,33.9549,33.9745,82924.0
2025-02-25 10:00:00,34.69,34.69,34.45,34.47,145872.0,33.9451,33.9451,33.7103,33.7298,145872.0
2025-02-25 10:10:00,34.46,34.48,34.31,34.32,78324.0,33.7201,33.7396,33.5733,33.5831,78324.0
2025-02-25 10:20:00,34.32,34.39,34.24,34.3,89008.0,33.5831,33.6516,33.5048,33.5635,89008.0
2025-02-25 10:30:00,34.3,34.33,34.22,34.23,65296.0,33.5635,33.5929,33.4852,33.495,65296.0
2025-02-25 10:40:00,34.24,34.34,34.2,34.32,91640.0,33.5048,33.6026,33.4656,33.5831,91640.0
2025-02-25 10:50:00,34.33,34.45,34.28,34.41,75531.0,33.5929,33.7103,33.5439,33.6711,75531.0
2025-02-25 11:00:00,34.39,34.4,34.3,34.34,85457.0,33.6516,33.6614,33.5635,33.6026,85457.0
2025-02-25 11:10:00,34.33,34.39,34.31,34.36,72689.0,33.5929,33.6516,33.5733,33.6222,72689.0
2025-02-25 11:20:00,34.35,34.36,34.26,34.27,45592.0,33.6124,33.6222,33.5244,33.5341,45592.0
2025-02-25 11:30:00,34.27,34.29,34.15,34.2,309249.0,33.5341,33.5537,33.4167,33.4656,309249.0
2025-02-25 11:40:00,34.2,34.23,34.15,34.2,174064.0,33.4656,33.495,33.4167,33.4656,174064.0
2025-02-25 11:50:00,34.19,34.33,34.15,34.29,367852.0,33.4559,33.5929,33.4167,33.5537,367852.0
2025-02-25 12:00:00,34.28,34.33,34.15,34.19,364307.0,33.5439,33.5929,33.4167,33.4559,364307.0
2025-02-25 12:10:00,34.19,34.25,34.16,34.22,73859.0,33.4559,33.5146,33.4265,33.4852,73859.0
2025-02-25 12:20:00,34.22,34.22,34.05,34.08,155033.0,33.4852,33.4852,33.3189,33.3482,155033.0
2025-02-25 12:30:00,34.08,34.17,34.06,34.16,80424.0,33.3482,33.4363,33.3287,33.4265,80424.0
2025-02-25 12:40:00,34.16,34.18,34.1,34.11,48483.0,33.4265,33.4461,33.3678,33.3776,48483.0
2025-02-25 12:50:00,34.1,34.22,34.09,34.21,73121.0,33.3678,33.4852,33.358,33.4754,73121.0
2025-02-25 13:00:00,34.21,34.32,34.21,34.32,186575.0,33.4754,33.5831,33.4754,33.5831,186575.0
2025-02-25 13:10:00,34.32,34.38,34.31,34.34,56928.0,33.5831,33.6418,33.5733,33.6026,56928.0
2025-02-25 13:20:00,34.34,34.41,34.32,34.34,50721.0,33.6026,33.6711,33.5831,33.6026,50721.0
2025-02-25 13:30:00,34.34,34.37,34.3,34.37,50336.0,33.6026,33.632,33.5635,33.632,50336.0
2025-02-25 13:40:00,34.37,34.41,34.35,34.37,38626.0,33.632,33.6711,33.6124,33.632,38626.0
2025-02-25 13:50:00,34.37,34.37,34.3,34.34,37878.0,33.632,33.632,33.5635,33.6026,37878.0
2025-02-25 14:00:00,34.34,34.35,34.19,34.2,53173.0,33.6026,33.6124,33.4559,33.4656,53173.0
2025-02-25 14:10:00,34.19,34.21,34.14,34.2,64039.0,33.4559,33.4754,33.4069,33.4656,64039.0
2025-02-25 14:20:00,34.21,34.22,34.16,34.22,49027.0,33.4754,33.4852,33.4265,33.4852,49027.0
2025-02-25 14:30:00,34.22,34.36,34.21,34.36,55822.0,33.4852,33.6222,33.4754,33.6222,55822.0
2025-02-25 14:40:00,34.36,34.45,34.35,34.39,53959.0,33.6222,33.7103,33.6124,33.6516,53959.0
2025-02-25 14:50:00,34.39,34.41,34.34,34.37,41156.0,33.6516,33.6711,33.6026,33.632,41156.0
2025-02-25 15:00:00,34.37,34.38,34.33,34.37,43006.0,33.632,33.6418,33.5929,33.632,43006.0
2025-02-25 15:10:00,34.36,34.44,34.32,34.38,64946.0,33.6222,33.7005,33.5831,33.6418,64946.0
2025-02-25 15:20:00,34.39,34.42,34.28,34.3,177398.0,33.6516,33.6809,33.5439,33.5635,177398.0
2025-02-25 15:30:00,34.3,34.3,34.18,34.18,93532.0,33.5635,33.5635,33.4461,33.4461,93532.0
2025-02-25 15:40:00,34.19,34.2,34.13,34.18,125379.0,33.4559,33.4656,33.3971,33.4461,125379.0
2025-02-25 15:50:00,34.18,34.19,34.01,34.09,574996.0,33.4461,33.4559,33.2797,33.358,574996.0
2025-02-26 09:30:00,33.97,34.02,33.66,33.94,228747.0,33.2406,33.2895,32.9372,33.2112,228747.0
2025-02-26 09:40:00,33.94,34.04,33.92,34.0,230933.0,33.2112,33.3091,33.1917,33.2699,230933.0
2025-02-26 09:50:00,34.0,34.08,33.94,34.04,96833.0,33.2699,33.3482,33.2112,33.3091,96833.0
2025-02-26 10:00:00,34.05,34.06,33.89,33.96,91535.0,33.3189,33.3287,33.1623,33.2308,91535.0
2025-02-26 10:10:00,33.97,34.03,33.89,33.95,95159.0,33.2406,33.2993,33.1623,33.221,95159.0
2025-02-26 10:20:00,33.93,33.96,33.81,33.81,136717.0,33.2014,33.2308,33.084,33.084,136717.0
2025-02-26 10:30:00,33.82,33.92,33.81,33.89,111225.0,33.0938,33.1917,33.084,33.1623,111225.0
2025-02-26 10:40:00,33.88,33.92,33.76,33.83,111012.0,33.1525,33.1917,33.0351,33.1036,111012.0
2025-02-26 10:50:00,33.83,33.89,33.82,33.87,130309.0,33.1036,33.1623,33.0938,33.1427,130309.0
2025-02-26 11:00:00,33.87,33.91,33.81,33.9,110160.0,33.1427,33.1819,33.084,33.1721,110160.0
2025-02-26 11:10:00,33.9,33.95,33.87,33.89,140506.0,33.1721,33.221,33.1427,33.1623,140506.0
2025-02-26 11:20:00,33.9,33.95,33.84,33.84,152304.0,33.1721,33.221,33.1134,33.1134,152304.0
2025-02-26 11:30:00,33.84,33.93,33.81,33.92,76384.0,33.1134,33.2014,33.084,33.1917,76384.0
2025-02-26 11:40:00,33.92,33.92,33.83,33.89,121605.0,33.1917,33.1917,33.1036,33.1623,121605.0
2025-02-26 11:50:00,33.88,33.9,33.8,33.8,89620.0,33.1525,33.1721,33.0742,33.0742,89620.0
2025-02-26 12:00:00,33.8,33.88,33.79,33.87,75797.0,33.0742,33.1525,33.0644,33.1427,75797.0
2025-02-26 12:10:00,33.87,33.91,33.83,33.84,64176.0,33.1427,33.1819,33.1036,33.1134,64176.0
2025-02-26 12:20:00,33.85,33.87,33.81,33.85,72008.0,33.1232,33.1427,33.084,33.1232,72008.0
2025-02-26 12:30:00,33.86,33.9,33.79,33.8,69664.0,33.1329,33.1721,33.0644,33.0742,69664.0
2025-02-26 12:40:00,33.79,33.83,33.75,33.83,62187.0,33.0644,33.1036,33.0253,33.1036,62187.0
2025-02-26 12:50:00,33.82,33.83,33.75,33.76,100539.0,33.0938,33.1036,33.0253,33.0351,100539.0
2025-02-26 13:00:00,33.77,33.78,33.67,33.75,72269.0,33.0449,33.0547,32.947,33.0253,72269.0
2025-02-26 13:10:00,33.76,33.77,33.68,33.75,87436.0,33.0351,33.0449,32.9568,33.0253,87436.0
2025-02-26 13:20:00,33.75,33.76,33.64,33.66,55480.0,33.0253,33.0351,32.9177,32.9372,55480.0
2025-02-26 13:30:00,33.65,33.72,33.64,33.7,71766.0,32.9275,32.996,32.9177,32.9764,71766.0
2025-02-26 13:40:00,33.69,33.72,33.66,33.68,83771.0,32.9666,32.996,32.9372,32.9568,83771.0
2025-02-26 13:50:00,33.68,33.69,33.61,33.66,61205.0,32.9568,32.9666,32.8883,32.9372,61205.0
2025-02-26 14:00:00,33.65,33.68,33.59,33.61,78473.0,32.9275,32.9568,32.8687,32.8883,78473.0
2025-02-26 14:10:00,33.61,33.71,33.6,33.66,55741.0,32.8883,32.9862,32.8785,32.9372,55741.0
2025-02-26 14:20:00,33.67,33.71,33.65,33.69,75465.0,32.947,32.9862,32.9275,32.9666,75465.0
2025-02-26 14:30:00,33.69,33.75,33.68,33.75,75164.0,32.9666,33.0253,32.9568,33.0253,75164.0
2025-02-26 14:40:00,33.75,33.76,33.72,33.75,88707.0,33.0253,33.0351,32.996,33.0253,88707.0
2025-02-26 14:50:00,33.74,33.77,33.69,33.7,70130.0,33.0155,33.0449,32.9666,32.9764,70130.0
2025-02-26 15:00:00,33.7,33.75,33.68,33.75,107703.0,32.9764,33.0253,32.9568,33.0253,107703.0
2025-02-26 15:10:00,33.75,33.77,33.68,33.72,93613.0,33.0253,33.0449,32.9568,32.996,93613.0
2025-02-26 15:20:00,33.72,33.74,33.69,33.7,135131.0,32.996,33.0155,32.9666,32.9764,135131.0
2025-02-26 15:30:00,33.7,33.73,33.68,33.72,128996.0,32.9764,33.0057,32.9568,32.996,128996.0
2025-02-26 15:40:00,33.72,33.8,33.71,33.79,153327.0,32.996,33.0742,32.9862,33.0644,153327.0
2025-02-26 15:50:00,33.79,33.82,33.73,33.82,719581.0,33.0644,33.0938,33.0057,33.0938,719581.0
2025-02-27 09:30:00,33.69,33.9,33.66,33.72,269967.0,32.9666,33.1721,32.9372,32.996,269967.0
2025-02-27 09:40:00,33.72,33.76,33.4,33.71,138207.0,32.996,33.0351,32.6828,32.9862,138207.0
2025-02-27 09:50:00,33.72,33.78,33.56,33.58,240742.0,32.996,33.0547,32.8394,32.859,240742.0
2025-02-27 10:00:00,33.59,33.7,33.47,33.52,125438.0,32.8687,32.9764,32.7513,32.8002,125438.0
2025-02-27 10:10:00,33.53,33.76,33.53,33.73,83700.0,32.81,33.0351,32.81,33.0057,83700.0
2025-02-27 10:20:00,33.73,33.78,33.65,33.67,119670.0,33.0057,33.0547,32.9275,32.947,119670.0
2025-02-27 10:30:00,33.66,33.71,33.54,33.59,114754.0,32.9372,32.9862,32.8198,32.8687,114754.0
2025-02-27 10:40:00,33.59,33.64,33.53,33.61,64851.0,32.8687,32.9177,32.81,32.8883,64851.0
2025-02-27 10:50:00,33.61,33.65,33.56,33.59,101795.0,32.8883,32.9275,32.8394,32.8687,101795.0
2025-02-27 11:00:00,33.58,33.67,33.56,33.63,93782.0,32.859,32.947,32.8394,32.9079,93782.0
2025-02-27 11:10:00,33.63,33.7,33.61,33.7,71429.0,32.9079,32.9764,32.8883,32.9764,71429.0
2025-02-27 11:20:00,33.7,33.71,33.53,33.55,88475.0,32.9764,32.9862,32.81,32.8296,88475.0
2025-02-27 11:30:00,33.54,33.65,33.53,33.62,74382.0,32.8198,32.9275,32.81,32.8981,74382.0
2025-02-27 11:40:00,33.61,33.62,33.56,33.59,74326.0,32.8883,32.8981,32.8394,32.8687,74326.0
2025-02-27 11:50:00,33.6,33.61,33.49,33.53,78092.0,32.8785,32.8883,32.7709,32.81,78092.0
2025-02-27 12:00:00,33.53,33.54,33.42,33.42,143812.0,32.81,32.8198,32.7024,32.7024,143812.0
2025-02-27 12:10:00,33.43,33.5,33.42,33.44,62839.0,32.7122,32.7807,32.7024,32.722,62839.0
2025-02-27 12:20:00,33.44,33.64,33.43,33.64,73439.0,32.722,32.9177,32.7122,32.9177,73439.0
2025-02-27 12:30:00,33.64,33.7,33.63,33.68,66395.0,32.9177,32.9764,32.9079,32.9568,66395.0
2025-02-27 12:40:00,33.67,33.68,33.6,33.64,72335.0,32.947,32.9568,32.8785,32.9177,72335.0
2025-02-27 12:50:00,33.64,33.65,33.56,33.64,116782.0,32.9177,32.9275,32.8394,32.9177,116782.0
2025-02-27 13:00:00,33.64,33.77,33.63,33.72,99220.0,32.9177,33.0449,32.9079,32.996,99220.0
2025-02-27 13:10:00,33.72,33.82,33.71,33.8,67538.0,32.996,33.0938,32.9862,33.0742,67538.0
2025-02-27 13:20:00,33.8,33.83,33.73,33.73,141916.0,33.0742,33.1036,33.0057,33.0057,141916.0
2025-02-27 13:30:00,33.72,33.85,33.71,33.84,172858.0,32.996,33.1232,32.9862,33.1134,172858.0
2025-02-27 13:40:00,33.84,33.85,33.77,33.78,141030.0,33.1134,33.1232,33.0449,33.0547,141030.0
2025-02-27 13:50:00,33.77,33.79,33.75,33.76,88844.0,33.0449,33.0644,33.0253,33.0351,88844.0
2025-02-27 14:00:00,33.76,33.81,33.71,33.8,132929.0,33.0351,33.084,32.9862,33.0742,132929.0
2025-02-27 14:10:00,33.8,33.82,33.71,33.75,88639.0,33.0742,33.0938,32.9862,33.0253,88639.0
2025-02-27 14:20:00,33.75,33.8,33.73,33.75,225460.0,33.0253,33.0742,33.0057,33.0253,225460.0
2025-02-27 14:30:00,33.75,33.76,33.64,33.66,338935.0,33.0253,33.0351,32.9177,32.9372,338935.0
2025-02-27 14:40:00,33.66,33.67,33.52,33.61,138834.0,32.9372,32.947,32.8002,32.8883,138834.0
2025-02-27 14:50:00,33.61,33.64,33.53,33.55,216978.0,32.8883,32.9177,32.81,32.8296,216978.0
2025-02-27 15:00:00,33.55,33.56,33.31,33.32,212946.0,32.8296,32.8394,32.5948,32.6045,212946.0
2025-02-27 15:10:00,33.31,33.41,33.3,33.39,248843.0,32.5948,32.6926,32.585,32.673,248843.0
2025-02-27 15:20:00,33.39,33.45,33.26,33.28,265673.0,32.673,32.7317,32.5458,32.5654,265673.0
2025-02-27 15:30:00,33.28,33.43,33.28,33.32,335058.0,32.5654,32.7122,32.5654,32.6045,335058.0
2025-02-27 15:40:00,33.32,33.43,33.26,33.27,760849.0,32.6045,32.7122,32.5458,32.5556,760849.0
2025-02-27 15:50:00,33.26,33.29,33.11,33.17,978597.0,32.5458,32.5752,32.399,32.4578,978597.0
2025-02-28 09:30:00,31.43,31.43,29.98,30.39,1155508.0,30.7551,30.7551,29.3363,29.7375,1155508.0
2025-02-28 09:40:00,30.37,30.86,30.13,30.68,387467.0,29.7179,30.1974,29.483,30.0212,387467.0
2025-02-28 09:50:00,30.68,31.04,30.67,30.79,484651.0,30.0212,30.3735,30.0114,30.1289,484651.0
2025-02-28 10:00:00,30.79,30.86,30.49,30.77,640940.0,30.1289,30.1974,29.8353,30.1093,640940.0
2025-02-28 10:10:00,30.77,30.99,30.7,30.86,498054.0,30.1093,30.3246,30.0408,30.1974,498054.0
2025-02-28 10:20:00,30.84,31.16,30.84,31.12,359350.0,30.1778,30.4909,30.1778,30.4518,359350.0
2025-02-28 10:30:00,31.12,31.28,30.97,31.21,422037.0,30.4518,30.6083,30.305,30.5398,422037.0
2025-02-28 10:40:00,31.21,31.25,31.01,31.03,244564.0,30.5398,30.579,30.3441,30.3637,244564.0
2025-02-28 10:50:00,31.03,31.17,30.9,30.9,326941.0,30.3637,30.5007,30.2365,30.2365,326941.0
2025-02-28 11:00:00,30.92,30.95,30.68,30.71,254765.0,30.2561,30.2854,30.0212,30.0506,254765.0
2025-02-28 11:10:00,30.72,30.8,30.56,30.68,290715.0,30.0604,30.1387,29.9038,30.0212,290715.0
2025-02-28 11:20:00,30.69,30.77,30.63,30.68,107783.0,30.031,30.1093,29.9723,30.0212,107783.0
2025-02-28 11:30:00,30.68,30.88,30.64,30.66,248080.0,30.0212,30.2169,29.9821,30.0017,248080.0
2025-02-28 11:40:00,30.67,30.75,30.66,30.71,166895.0,30.0114,30.0897,30.0017,30.0506,166895.0
2025-02-28 11:50:00,30.71,30.74,30.65,30.72,98694.0,30.0506,30.0799,29.9919,30.0604,98694.0
2025-02-28 12:00:00,30.73,30.78,30.69,30.74,99316.0,30.0702,30.1191,30.031,30.0799,99316.0
2025-02-28 12:10:00,30.75,30.83,30.7,30.79,93269.0,30.0897,30.168,30.0408,30.1289,93269.0
2025-02-28 12:20:00,30.79,30.79,30.55,30.55,196818.0,30.1289,30.1289,29.894,29.894,196818.0
2025-02-28 12:30:00,30.55,30.59,30.49,30.56,140465.0,29.894,29.9332,29.8353,29.9038,140465.0
2025-02-28 12:40:00,30.57,30.57,30.38,30.38,171947.0,29.9136,29.9136,29.7277,29.7277,171947.0
2025-02-28 12:50:00,30.37,30.5,30.28,30.31,175231.0,29.7179,29.8451,29.6298,29.6592,175231.0
2025-02-28 13:00:00,30.31,30.34,30.25,30.25,167854.0,29.6592,29.6885,29.6005,29.6005,167854.0
2025-02-28 13:10:00,30.26,30.29,30.04,30.04,233458.0,29.6102,29.6396,29.395,29.395,233458.0
2025-02-28 13:20:00,30.05,30.24,30.02,30.24,184112.0,29.4048,29.5907,29.3754,29.5907,184112.0
2025-02-28 13:30:00,30.24,30.32,30.17,30.28,123152.0,29.5907,29.669,29.5222,29.6298,123152.0
2025-02-28 13:40:00,30.28,30.32,30.24,30.28,109907.0,29.6298,29.669,29.5907,29.6298,109907.0
2025-02-28 13:50:00,30.29,30.32,30.16,30.18,140480.0,29.6396,29.669,29.5124,29.532,140480.0
2025-02-28 14:00:00,30.17,30.42,30.16,30.37,228978.0,29.5222,29.7668,29.5124,29.7179,228978.0
2025-02-28 14:10:00,30.37,30.4,30.25,30.29,130326.0,29.7179,29.7472,29.6005,29.6396,130326.0
2025-02-28 14:20:00,30.3,30.3,30.1,30.13,200734.0,29.6494,29.6494,29.4537,29.483,200734.0
2025-02-28 14:30:00,30.13,30.28,30.1,30.24,142700.0,29.483,29.6298,29.4537,29.5907,142700.0
2025-02-28 14:40:00,30.24,30.41,30.23,30.38,131979.0,29.5907,29.757,29.5809,29.7277,131979.0
2025-02-28 14:50:00,30.39,30.48,30.28,30.43,208819.0,29.7375,29.8255,29.6298,29.7766,208819.0
2025-02-28 15:00:00,30.43,30.47,30.36,30.43,151395.0,29.7766,29.8157,29.7081,29.7766,151395.0
2025-02-28 15:10:00,30.43,30.46,30.35,30.41,141095.0,29.7766,29.806,29.6983,29.757,141095.0
2025-02-28 15:20:00,30.41,30.42,30.3,30.36,618525.0,29.757,29.7668,29.6494,29.7081,618525.0
2025-02-28 15:30:00,30.36,30.51,30.33,30.41,365240.0,29.7081,29.8549,29.6787,29.757,365240.0
2025-02-28 15:40:00,30.41,30.64,30.4,30.63,450045.0,29.757,29.9821,29.7472,29.9723,450045.0
2025-02-28 15:50:00,30.63,30.91,30.57,30.9,1481648.0,29.9723,30.2463,29.9136,30.2365,1481648.0
2025-03-03 09:30:00,31.08,31.43,30.85,31.0,373890.0,30.4126,30.7551,30.1876,30.3344,373890.0
2025-03-03 09:40:00,31.0,31.12,30.89,31.01,178177.0,30.3344,30.4518,30.2267,30.3441,178177.0
2025-03-03 09:50:00,31.0,31.1,30.85,30.88,107899.0,30.3344,30.4322,30.1876,30.2169,107899.0
2025-03-03 10:00:00,30.88,31.01,30.72,30.93,176851.0,30.2169,30.3441,30.0604,30.2659,176851.0
2025-03-03 10:10:00,30.92,31.07,30.9,30.94,112540.0,30.2561,30.4029,30.2365,30.2756,112540.0
2025-03-03 10:20:00,30.93,31.11,30.93,31.05,130144.0,30.2659,30.442,30.2659,30.3833,130144.0
2025-03-03 10:30:00,31.05,31.14,31.02,31.1,135738.0,30.3833,30.4714,30.3539,30.4322,135738.0
2025-03-03 10:40:00,31.1,31.2,30.97,31.0,82993.0,30.4322,30.5301,30.305,30.3344,82993.0
2025-03-03 10:50:00,31.0,31.08,30.95,30.98,76639.0,30.3344,30.4126,30.2854,30.3148,76639.0
2025-03-03 11:00:00,30.98,31.09,30.96,30.99,68452.0,30.3148,30.4224,30.2952,30.3246,68452.0
2025-03-03 11:10:00,31.0,31.0,30.91,30.99,58408.0,30.3344,30.3344,30.2463,30.3246,58408.0
2025-03-03 11:20:00,30.99,31.02,30.87,30.89,71651.0,30.3246,30.3539,30.2071,30.2267,71651.0
2025-03-03 11:30:00,30.9,30.92,30.76,30.76,125887.0,30.2365,30.2561,30.0995,30.0995,125887.0
2025-03-03 11:40:00,30.77,30.79,30.73,30.78,75520.0,30.1093,30.1289,30.0702,30.1191,75520.0
2025-03-03 11:50:00,30.78,30.86,30.77,30.82,180310.0,30.1191,30.1974,30.1093,30.1582,180310.0
2025-03-03 12:00:00,30.81,30.91,30.8,30.84,110614.0,30.1484,30.2463,30.1387,30.1778,110614.0
2025-03-03 12:10:00,30.85,30.9,30.81,30.87,111457.0,30.1876,30.2365,30.1484,30.2071,111457.0
2025-03-03 12:20:00,30.87,30.89,30.81,30.85,77657.0,30.2071,30.2267,30.1484,30.1876,77657.0
2025-03-03 12:30:00,30.85,30.94,30.84,30.94,108044.0,30.1876,30.2756,30.1778,30.2756,108044.0
2025-03-03 12:40:00,30.94,30.95,30.83,30.9,150902.0,30.2756,30.2854,30.168,30.2365,150902.0
2025-03-03 12:50:00,30.89,30.94,30.77,30.83,84579.0,30.2267,30.2756,30.1093,30.168,84579.0
2025-03-03 13:00:00,30.82,30.84,30.65,30.68,77629.0,30.1582,30.1778,29.9919,30.0212,77629.0
2025-03-03 13:10:00,30.67,30.75,30.65,30.73,78260.0,30.0114,30.0897,29.9919,30.0702,78260.0
2025-03-03 13:20:00,30.73,30.76,30.58,30.6,58230.0,30.0702,30.0995,29.9234,29.9429,58230.0
2025-03-03 13:30:00,30.6,30.63,30.55,30.56,83694.0,29.9429,29.9723,29.894,29.9038,83694.0
2025-03-03 13:40:00,30.56,30.7,30.54,30.64,74333.0,29.9038,30.0408,29.8842,29.9821,74333.0
2025-03-03 13:50:00,30.64,30.67,30.55,30.61,81717.0,29.9821,30.0114,29.894,29.9527,81717.0
2025-03-03 14:00:00,30.61,30.73,30.59,30.72,62576.0,29.9527,30.0702,29.9332,30.0604,62576.0
2025-03-03 14:10:00,30.71,30.72,30.55,30.55,76985.0,30.0506,30.0604,29.894,29.894,76985.0
2025-03-03 14:20:00,30.56,30.61,30.52,30.52,88620.0,29.9038,29.9527,29.8647,29.8647,88620.0
2025-03-03 14:30:00,30.52,30.62,30.52,30.59,67126.0,29.8647,29.9625,29.8647,29.9332,67126.0
2025-03-03 14:40:00,30.59,30.66,30.52,30.53,77744.0,29.9332,30.0017,29.8647,29.8744,77744.0
2025-03-03 14:50:00,30.53,30.55,30.34,30.34,149877.0,29.8744,29.894,29.6885,29.6885,149877.0
2025-03-03 15:00:00,30.34,30.34,30.25,30.28,219978.0,29.6885,29.6885,29.6005,29.6298,219978.0
2025-03-03 15:10:00,30.28,30.29,30.15,30.16,163887.0,29.6298,29.6396,29.5026,29.5124,163887.0
2025-03-03 15:20:00,30.16,30.16,29.92,29.95,205377.0,29.5124,29.5124,29.2775,29.3069,205377.0
2025-03-03 15:30:00,29.95,30.05,29.94,29.98,154050.0,29.3069,29.4048,29.2971,29.3363,154050.0
2025-03-03 15:40:00,29.97,30.1,29.91,30.08,205000.0,29.3265,29.4537,29.2678,29.4341,205000.0
2025-03-03 15:50:00,30.07,30.08,29.99,30.06,791722.0,29.4243,29.4341,29.346,29.4145,791722.0
2025-03-04 09:30:00,29.92,30.13,29.68,29.92,296109.0,29.2775,29.483,29.0427,29.2775,296109.0
2025-03-04 09:40:00,29.92,30.02,29.71,29.79,115914.0,29.2775,29.3754,29.0721,29.1503,115914.0
2025-03-04 09:50:00,29.79,29.81,29.63,29.63,101999.0,29.1503,29.1699,28.9938,28.9938,101999.0
2025-03-04 10:00:00,29.62,29.63,29.44,29.52,165712.0,28.984,28.9938,28.8079,28.8861,165712.0
2025-03-04 10:10:00,29.51,29.61,29.43,29.44,115352.0,28.8764,28.9742,28.7981,28.8079,115352.0
2025-03-04 10:20:00,29.44,29.51,29.29,29.48,744976.0,28.8079,28.8764,28.6611,28.847,744976.0
2025-03-04 10:30:00,29.47,29.65,29.46,29.54,214328.0,28.8372,29.0133,28.8274,28.9057,214328.0
2025-03-04 10:40:00,29.53,29.65,29.5,29.6,125613.0,28.8959,29.0133,28.8666,28.9644,125613.0
2025-03-04 10:50:00,29.6,29.65,29.5,29.56,176061.0,28.9644,29.0133,28.8666,28.9253,176061.0
2025-03-04 11:00:00,29.55,29.62,29.51,29.59,124131.0,28.9155,28.984,28.8764,28.9546,124131.0
2025-03-04 11:10:00,29.59,29.72,29.54,29.6,101610.0,28.9546,29.0818,28.9057,28.9644,101610.0
2025-03-04 11:20:00,29.6,29.71,29.6,29.64,92976.0,28.9644,29.0721,28.9644,29.0036,92976.0
2025-03-04 11:30:00,29.65,29.7,29.6,29.69,108446.0,29.0133,29.0623,28.9644,29.0525,108446.0
2025-03-04 11:40:00,29.68,29.72,29.64,29.72,98152.0,29.0427,29.0818,29.0036,29.0818,98152.0
2025-03-04 11:50:00,29.71,29.83,29.71,29.75,86038.0,29.0721,29.1895,29.0721,29.1112,86038.0
2025-03-04 12:00:00,29.76,29.76,29.64,29.67,94435.0,29.121,29.121,29.0036,29.0329,94435.0
2025-03-04 12:10:00,29.67,29.73,29.65,29.67,52353.0,29.0329,29.0916,29.0133,29.0329,52353.0
2025-03-04 12:20:00,29.67,29.73,29.64,29.7,94260.0,29.0329,29.0916,29.0036,29.0623,94260.0
2025-03-04 12:30:00,29.69,29.74,29.64,29.73,84568.0,29.0525,29.1014,29.0036,29.0916,84568.0
2025-03-04 12:40:00,29.73,29.75,29.67,29.74,289361.0,29.0916,29.1112,29.0329,29.1014,289361.0
2025-03-04 12:50:00,29.74,29.77,29.64,29.65,87562.0,29.1014,29.1308,29.0036,29.0133,87562.0
2025-03-04 13:00:00,29.65,29.75,29.64,29.73,70605.0,29.0133,29.1112,29.0036,29.0916,70605.0
2025-03-04 13:10:00,29.72,29.82,29.69,29.74,66021.0,29.0818,29.1797,29.0525,29.1014,66021.0
2025-03-04 13:20:00,29.74,29.77,29.66,29.71,159757.0,29.1014,29.1308,29.0231,29.0721,159757.0
2025-03-04 13:30:00,29.7,29.72,29.65,29.69,108575.0,29.0623,29.0818,29.0133,29.0525,108575.0
2025-03-04 13:40:00,29.7,29.73,29.57,29.58,167307.0,29.0623,29.0916,28.9351,28.9448,167307.0
2025-03-04 13:50:00,29.57,29.66,29.55,29.64,89716.0,28.9351,29.0231,28.9155,29.0036,89716.0
2025-03-04 14:00:00,29.63,29.79,29.62,29.76,106039.0,28.9938,29.1503,28.984,29.121,106039.0
2025-03-04 14:10:00,29.76,29.77,29.66,29.71,91030.0,29.121,29.1308,29.0231,29.0721,91030.0
2025-03-04 14:20:00,29.72,29.81,29.71,29.75,134281.0,29.0818,29.1699,29.0721,29.1112,134281.0
2025-03-04 14:30:00,29.75,29.79,29.72,29.77,80466.0,29.1112,29.1503,29.0818,29.1308,80466.0
2025-03-04 14:40:00,29.77,29.82,29.72,29.77,103172.0,29.1308,29.1797,29.0818,29.1308,103172.0
2025-03-04 14:50:00,29.78,29.81,29.76,29.79,95003.0,29.1406,29.1699,29.121,29.1503,95003.0
2025-03-04 15:00:00,29.78,29.84,29.76,29.8,122030.0,29.1406,29.1993,29.121,29.1601,122030.0
2025-03-04 15:10:00,29.79,29.83,29.73,29.75,104335.0,29.1503,29.1895,29.0916,29.1112,104335.0
2025-03-04 15:20:00,29.75,29.86,29.72,29.73,160873.0,29.1112,29.2188,29.0818,29.0916,160873.0
2025-03-04 15:30:00,29.72,29.73,29.51,29.51,186183.0,29.0818,29.0916,28.8764,28.8764,186183.0
2025-03-04 15:40:00,29.51,29.51,29.34,29.35,290230.0,28.8764,28.8764,28.71,28.7198,290230.0
2025-03-04 15:50:00,29.35,29.35,29.17,29.27,932770.0,28.7198,28.7198,28.5437,28.6415,932770.0
2025-03-05 09:30:00,29.5,29.57,29.18,29.46,215208.0,28.8666,28.9351,28.5534,28.8274,215208.0
2025-03-05 09:40:00,29.47,29.57,29.37,29.38,81175.0,28.8372,28.9351,28.7394,28.7491,81175.0
2025-03-05 09:50:00,29.38,29.5,29.36,29.38,57096.0,28.7491,28.8666,28.7296,28.7491,57096.0
2025-03-05 10:00:00,29.41,29.57,29.36,29.46,85983.0,28.7785,28.9351,28.7296,28.8274,85983.0
2025-03-05 10:10:00,29.46,29.47,29.32,29.33,58692.0,28.8274,28.8372,28.6904,28.7002,58692.0
2025-03-05 10:20:00,29.34,29.4,29.28,29.33,41289.0,28.71,28.7687,28.6513,28.7002,41289.0
2025-03-05 10:30:00,29.32,29.46,29.29,29.45,46451.0,28.6904,28.8274,28.6611,28.8176,46451.0
2025-03-05 10:40:00,29.44,29.44,29.33,29.35,67883.0,28.8079,28.8079,28.7002,28.7198,67883.0
2025-03-05 10:50:00,29.35,29.39,29.29,29.3,39491.0,28.7198,28.7589,28.6611,28.6709,39491.0
2025-03-05 11:00:00,29.3,29.3,29.24,29.27,61194.0,28.6709,28.6709,28.6121,28.6415,61194.0
2025-03-05 11:10:00,29.28,29.29,29.2,29.24,70611.0,28.6513,28.6611,28.573,28.6121,70611.0
2025-03-05 11:20:00,29.25,29.31,29.23,29.28,67372.0,28.6219,28.6806,28.6024,28.6513,67372.0
2025-03-05 11:30:00,29.27,29.28,29.18,29.25,89865.0,28.6415,28.6513,28.5534,28.6219,89865.0
2025-03-05 11:40:00,29.24,29.26,29.21,29.22,57157.0,28.6121,28.6317,28.5828,28.5926,57157.0
2025-03-05 11:50:00,29.21,29.31,29.18,29.27,136464.0,28.5828,28.6806,28.5534,28.6415,136464.0
2025-03-05 12:00:00,29.27,29.41,29.26,29.36,67876.0,28.6415,28.7785,28.6317,28.7296,67876.0
2025-03-05 12:10:00,29.35,29.4,29.33,29.36,49396.0,28.7198,28.7687,28.7002,28.7296,49396.0
2025-03-05 12:20:00,29.36,29.41,29.32,29.36,47395.0,28.7296,28.7785,28.6904,28.7296,47395.0
2025-03-05 12:30:00,29.37,29.43,29.37,29.41,51624.0,28.7394,28.7981,28.7394,28.7785,51624.0
2025-03-05 12:40:00,29.42,29.45,29.36,29.43,80247.0,28.7883,28.8176,28.7296,28.7981,80247.0
2025-03-05 12:50:00,29.44,29.53,29.44,29.51,45860.0,28.8079,28.8959,28.8079,28.8764,45860.0
2025-03-05 13:00:00,29.51,29.59,29.38,29.42,102923.0,28.8764,28.9546,28.7491,28.7883,102923.0
2025-03-05 13:10:00,29.42,29.53,29.4,29.48,209335.0,28.7883,28.8959,28.7687,28.847,209335.0
2025-03-05 13:20:00,29.48,29.56,29.45,29.51,153727.0,28.847,28.9253,28.8176,28.8764,153727.0
2025-03-05 13:30:00,29.51,29.57,29.45,29.56,88072.0,28.8764,28.9351,28.8176,28.9253,88072.0
2025-03-05 13:40:00,29.56,29.65,29.51,29.65,88485.0,28.9253,29.0133,28.8764,29.0133,88485.0
2025-03-05 13:50:00,29.64,29.66,29.58,29.65,94334.0,29.0036,29.0231,28.9448,29.0133,94334.0
2025-03-05 14:00:00,29.66,29.78,29.64,29.77,108186.0,29.0231,29.1406,29.0036,29.1308,108186.0
2025-03-05 14:10:00,29.78,29.8,29.69,29.7,82638.0,29.1406,29.1601,29.0525,29.0623,82638.0
2025-03-05 14:20:00,29.69,29.75,29.66,29.67,75771.0,29.0525,29.1112,29.0231,29.0329,75771.0
2025-03-05 14:30:00,29.68,29.72,29.64,29.68,78502.0,29.0427,29.0818,29.0036,29.0427,78502.0
2025-03-05 14:40:00,29.67,29.73,29.65,29.71,77414.0,29.0329,29.0916,29.0133,29.0721,77414.0
2025-03-05 14:50:00,29.72,29.76,29.69,29.7,88441.0,29.0818,29.121,29.0525,29.0623,88441.0
2025-03-05 15:00:00,29.7,29.81,29.7,29.79,63979.0,29.0623,29.1699,29.0623,29.1503,63979.0
2025-03-05 15:10:00,29.79,29.8,29.63,29.66,97408.0,29.1503,29.1601,28.9938,29.0231,97408.0
2025-03-05 15:20:00,29.66,29.77,29.62,29.76,205683.0,29.0231,29.1308,28.984,29.121,205683.0
2025-03-05 15:30:00,29.75,29.76,29.65,29.68,107606.0,29.1112,29.121,29.0133,29.0427,107606.0
2025-03-05 15:40:00,29.68,29.72,29.63,29.63,130749.0,29.0427,29.0818,28.9938,28.9938,130749.0
2025-03-05 15:50:00,29.62,29.65,29.5,29.54,732215.0,28.984,29.0133,28.8666,28.9057,732215.0
2025-03-06 09:30:00,29.25,29.63,29.24,29.54,210753.0,28.6219,28.9938,28.6121,28.9057,210753.0
2025-03-06 09:40:00,29.54,29.7,29.52,29.65,91368.0,28.9057,29.0623,28.8861,29.0133,91368.0
2025-03-06 09:50:00,29.67,29.82,29.66,29.77,128449.0,29.0329,29.1797,29.0231,29.1308,128449.0
2025-03-06 10:00:00,29.77,29.95,29.7,29.93,147199.0,29.1308,29.3069,29.0623,29.2873,147199.0
2025-03-06 10:10:00,29.92,29.93,29.67,29.73,141611.0,29.2775,29.2873,29.0329,29.0916,141611.0
2025-03-06 10:20:00,29.71,29.79,29.57,29.65,117704.0,29.0721,29.1503,28.9351,29.0133,117704.0
2025-03-06 10:30:00,29.64,29.7,29.6,29.67,67981.0,29.0036,29.0623,28.9644,29.0329,67981.0
2025-03-06 10:40:00,29.68,29.69,29.61,29.63,58325.0,29.0427,29.0525,28.9742,28.9938,58325.0
2025-03-06 10:50:00,29.64,29.65,29.59,29.63,70765.0,29.0036,29.0133,28.9546,28.9938,70765.0
2025-03-06 11:00:00,29.64,29.73,29.63,29.73,56078.0,29.0036,29.0916,28.9938,29.0916,56078.0
2025-03-06 11:10:00,29.72,29.8,29.69,29.74,124041.0,29.0818,29.1601,29.0525,29.1014,124041.0
2025-03-06 11:20:00,29.74,29.75,29.61,29.71,133957.0,29.1014,29.1112,28.9742,29.0721,133957.0
2025-03-06 11:30:00,29.7,29.77,29.63,29.67,134156.0,29.0623,29.1308,28.9938,29.0329,134156.0
2025-03-06 11:40:00,29.67,29.68,29.62,29.65,77649.0,29.0329,29.0427,28.984,29.0133,77649.0
2025-03-06 11:50:00,29.65,29.65,29.58,29.59,76232.0,29.0133,29.0133,28.9448,28.9546,76232.0
2025-03-06 12:00:00,29.59,29.61,29.51,29.61,184683.0,28.9546,28.9742,28.8764,28.9742,184683.0
2025-03-06 12:10:00,29.61,29.62,29.55,29.6,74562.0,28.9742,28.984,28.9155,28.9644,74562.0
2025-03-06 12:20:00,29.59,29.68,29.54,29.55,90032.0,28.9546,29.0427,28.9057,28.9155,90032.0
2025-03-06 12:30:00,29.56,29.62,29.53,29.55,106536.0,28.9253,28.984,28.8959,28.9155,106536.0
2025-03-06 12:40:00,29.55,29.6,29.45,29.48,126186.0,28.9155,28.9644,28.8176,28.847,126186.0
2025-03-06 12:50:00,29.48,29.56,29.43,29.54,79759.0,28.847,28.9253,28.7981,28.9057,79759.0
2025-03-06 13:00:00,29.54,29.62,29.54,29.57,88453.0,28.9057,28.984,28.9057,28.9351,88453.0
2025-03-06 13:10:00,29.57,29.7,29.54,29.69,85977.0,28.9351,29.0623,28.9057,29.0525,85977.0
2025-03-06 13:20:00,29.7,29.71,29.62,29.64,92525.0,29.0623,29.0721,28.984,29.0036,92525.0
2025-03-06 13:30:00,29.64,29.68,29.59,29.6,130153.0,29.0036,29.0427,28.9546,28.9644,130153.0
2025-03-06 13:40:00,29.6,29.69,29.56,29.64,105754.0,28.9644,29.0525,28.9253,29.0036,105754.0
2025-03-06 13:50:00,29.64,29.74,29.63,29.72,66732.0,29.0036,29.1014,28.9938,29.0818,66732.0
2025-03-06 14:00:00,29.72,29.76,29.68,29.76,86522.0,29.0818,29.121,29.0427,29.121,86522.0
2025-03-06 14:10:00,29.76,29.81,29.75,29.78,102764.0,29.121,29.1699,29.1112,29.1406,102764.0
2025-03-06 14:20:00,29.78,29.79,29.75,29.77,103000.0,29.1406,29.1503,29.1112,29.1308,103000.0
2025-03-06 14:30:00,29.77,29.81,29.73,29.76,104855.0,29.1308,29.1699,29.0916,29.121,104855.0
2025-03-06 14:40:00,29.76,29.96,29.75,29.95,114924.0,29.121,29.3167,29.1112,29.3069,114924.0
2025-03-06 14:50:00,29.95,30.01,29.76,29.76,122936.0,29.3069,29.3656,29.121,29.121,122936.0
2025-03-06 15:00:00,29.77,29.92,29.73,29.9,114695.0,29.1308,29.2775,29.0916,29.258,114695.0
2025-03-06 15:10:00,29.89,29.93,29.87,29.91,111014.0,29.2482,29.2873,29.2286,29.2678,111014.0
2025-03-06 15:20:00,29.91,29.94,29.85,29.92,159451.0,29.2678,29.2971,29.209,29.2775,159451.0
2025-03-06 15:30:00,29.92,29.96,29.88,29.91,152581.0,29.2775,29.3167,29.2384,29.2678,152581.0
2025-03-06 15:40:00,29.91,29.97,29.86,29.97,215137.0,29.2678,29.3265,29.2188,29.3265,215137.0
2025-03-06 15:50:00,29.98,30.02,29.86,29.99,1195797.0,29.3363,29.3754,29.2188,29.346,1195797.0
2025-03-07 09:30:00,29.83,30.38,29.63,30.23,465725.0,29.1895,29.7277,28.9938,29.5809,465725.0
2025-03-07 09:40:00,30.22,30.36,30.16,30.35,145341.0,29.5711,29.7081,29.5124,29.6983,145341.0
2025-03-07 09:50:00,30.35,30.37,30.26,30.31,113084.0,29.6983,29.7179,29.6102,29.6592,113084.0
2025-03-07 10:00:00,30.29,30.4,30.22,30.3,99871.0,29.6396,29.7472,29.5711,29.6494,99871.0
2025-03-07 10:10:00,30.3,30.3,30.14,30.22,128184.0,29.6494,29.6494,29.4928,29.5711,128184.0
2025-03-07 10:20:00,30.2,30.27,30.18,30.19,107584.0,29.5515,29.62,29.532,29.5417,107584.0
2025-03-07 10:30:00,30.17,30.18,30.0,30.06,156308.0,29.5222,29.532,29.3558,29.4145,156308.0
2025-03-07 10:40:00,30.05,30.39,30.04,30.32,182470.0,29.4048,29.7375,29.395,29.669,182470.0
2025-03-07 10:50:00,30.32,30.33,30.19,30.26,183732.0,29.669,29.6787,29.5417,29.6102,183732.0
2025-03-07 11:00:00,30.25,30.33,30.22,30.28,134249.0,29.6005,29.6787,29.5711,29.6298,134249.0
2025-03-07 11:10:00,30.28,30.34,30.24,30.27,156116.0,29.6298,29.6885,29.5907,29.62,156116.0
2025-03-07 11:20:00,30.27,30.27,30.08,30.1,140038.0,29.62,29.62,29.4341,29.4537,140038.0
2025-03-07 11:30:00,30.1,30.13,30.02,30.04,112615.0,29.4537,29.483,29.3754,29.395,112615.0
2025-03-07 11:40:00,30.04,30.04,29.91,29.93,183762.0,29.395,29.395,29.2678,29.2873,183762.0
2025-03-07 11:50:00,29.93,30.03,29.9,30.03,140485.0,29.2873,29.3852,29.258,29.3852,140485.0
2025-03-07 12:00:00,30.03,30.09,29.97,30.0,157542.0,29.3852,29.4439,29.3265,29.3558,157542.0
2025-03-07 12:10:00,30.0,30.06,29.91,30.0,230370.0,29.3558,29.4145,29.2678,29.3558,230370.0
2025-03-07 12:20:00,30.0,30.04,29.95,30.03,89105.0,29.3558,29.395,29.3069,29.3852,89105.0
2025-03-07 12:30:00,30.02,30.18,29.99,30.13,163165.0,29.3754,29.532,29.346,29.483,163165.0
2025-03-07 12:40:00,30.12,30.27,30.11,30.22,103727.0,29.4733,29.62,29.4635,29.5711,103727.0
2025-03-07 12:50:00,30.22,30.33,30.13,30.17,93383.0,29.5711,29.6787,29.483,29.5222,93383.0
2025-03-07 13:00:00,30.17,30.35,30.16,30.26,85589.0,29.5222,29.6983,29.5124,29.6102,85589.0
2025-03-07 13:10:00,30.26,30.3,30.2,30.24,88687.0,29.6102,29.6494,29.5515,29.5907,88687.0
2025-03-07 13:20:00,30.23,30.25,30.14,30.17,93311.0,29.5809,29.6005,29.4928,29.5222,93311.0
2025-03-07 13:30:00,30.18,30.32,30.16,30.31,126472.0,29.532,29.669,29.5124,29.6592,126472.0
2025-03-07 13:40:00,30.3,30.36,30.28,30.29,413429.0,29.6494,29.7081,29.6298,29.6396,413429.0
2025-03-07 13:50:00,30.29,30.4,30.27,30.37,105540.0,29.6396,29.7472,29.62,29.7179,105540.0
2025-03-07 14:00:00,30.36,30.45,30.35,30.37,131252.0,29.7081,29.7962,29.6983,29.7179,131252.0
2025-03-07 14:10:00,30.38,30.47,30.37,30.45,120050.0,29.7277,29.8157,29.7179,29.7962,120050.0
2025-03-07 14:20:00,30.44,30.51,30.42,30.45,153094.0,29.7864,29.8549,29.7668,29.7962,153094.0
2025-03-07 14:30:00,30.45,30.49,30.4,30.46,74849.0,29.7962,29.8353,29.7472,29.806,74849.0
2025-03-07 14:40:00,30.46,30.51,30.4,30.41,152183.0,29.806,29.8549,29.7472,29.757,152183.0
2025-03-07 14:50:00,30.4,30.45,30.37,30.39,121064.0,29.7472,29.7962,29.7179,29.7375,121064.0
2025-03-07 15:00:00,30.38,30.44,30.32,30.43,115714.0,29.7277,29.7864,29.669,29.7766,115714.0
2025-03-07 15:10:00,30.43,30.45,30.35,30.44,106733.0,29.7766,29.7962,29.6983,29.7864,106733.0
2025-03-07 15:20:00,30.43,30.51,30.37,30.49,152749.0,29.7766,29.8549,29.7179,29.8353,152749.0
2025-03-07 15:30:00,30.49,30.51,30.4,30.43,186566.0,29.8353,29.8549,29.7472,29.7766,186566.0
2025-03-07 15:40:00,30.43,30.57,30.38,30.57,222992.0,29.7766,29.9136,29.7277,29.9136,222992.0
2025-03-07 15:50:00,30.56,30.61,30.49,30.54,970065.0,29.9038,29.9527,29.8353,29.8842,970065.0
2025-03-10 09:30:00,30.31,30.48,30.29,30.44,159776.0,29.6592,29.8255,29.6396,29.7864,159776.0
2025-03-10 09:40:00,30.43,30.5,30.3,30.34,58789.0,29.7766,29.8451,29.6494,29.6885,58789.0
2025-03-10 09:50:00,30.33,30.36,30.21,30.3,101968.0,29.6787,29.7081,29.5613,29.6494,101968.0
2025-03-10 10:00:00,30.3,30.31,30.01,30.03,151727.0,29.6494,29.6592,29.3656,29.3852,151727.0
2025-03-10 10:10:00,30.04,30.09,29.99,30.03,164625.0,29.395,29.4439,29.346,29.3852,164625.0
2025-03-10 10:20:00,30.04,30.13,30.0,30.07,106696.0,29.395,29.483,29.3558,29.4243,106696.0
2025-03-10 10:30:00,30.06,30.12,29.99,30.04,170467.0,29.4145,29.4733,29.346,29.395,170467.0
2025-03-10 10:40:00,30.05,30.15,29.98,30.12,182393.0,29.4048,29.5026,29.3363,29.4733,182393.0
2025-03-10 10:50:00,30.12,30.14,30.02,30.11,114248.0,29.4733,29.4928,29.3754,29.4635,114248.0
2025-03-10 11:00:00,30.11,30.19,30.09,30.15,157280.0,29.4635,29.5417,29.4439,29.5026,157280.0
2025-03-10 11:10:00,30.15,30.23,30.13,30.17,67767.0,29.5026,29.5809,29.483,29.5222,67767.0
2025-03-10 11:20:00,30.16,30.29,30.15,30.21,75391.0,29.5124,29.6396,29.5026,29.5613,75391.0
2025-03-10 11:30:00,30.22,30.38,30.22,30.3,103302.0,29.5711,29.7277,29.5711,29.6494,103302.0
2025-03-10 11:40:00,30.29,30.32,30.22,30.26,81389.0,29.6396,29.669,29.5711,29.6102,81389.0
2025-03-10 11:50:00,30.26,30.32,30.24,30.27,86677.0,29.6102,29.669,29.5907,29.62,86677.0
2025-03-10 12:00:00,30.27,30.36,30.21,30.24,152239.0,29.62,29.7081,29.5613,29.5907,152239.0
2025-03-10 12:10:00,30.24,30.27,30.17,30.18,57813.0,29.5907,29.62,29.5222,29.532,57813.0
2025-03-10 12:20:00,30.18,30.18,30.08,30.13,104628.0,29.532,29.532,29.4341,29.483,104628.0
2025-03-10 12:30:00,30.14,30.18,30.09,30.14,173125.0,29.4928,29.532,29.4439,29.4928,173125.0
2025-03-10 12:40:00,30.13,30.15,30.08,30.11,106820.0,29.483,29.5026,29.4341,29.4635,106820.0
2025-03-10 12:50:00,30.12,30.17,30.11,30.13,62084.0,29.4733,29.5222,29.4635,29.483,62084.0
2025-03-10 13:00:00,30.13,30.13,30.06,30.07,66760.0,29.483,29.483,29.4145,29.4243,66760.0
2025-03-10 13:10:00,30.06,30.1,30.03,30.1,69613.0,29.4145,29.4537,29.3852,29.4537,69613.0
2025-03-10 13:20:00,30.09,30.19,30.08,30.11,98352.0,29.4439,29.5417,29.4341,29.4635,98352.0
2025-03-10 13:30:00,30.11,30.17,30.08,30.13,85784.0,29.4635,29.5222,29.4341,29.483,85784.0
2025-03-10 13:40:00,30.13,30.14,30.05,30.07,65851.0,29.483,29.4928,29.4048,29.4243,65851.0
2025-03-10 13:50:00,30.07,30.11,30.05,30.08,83334.0,29.4243,29.4635,29.4048,29.4341,83334.0
2025-03-10 14:00:00,30.09,30.11,30.02,30.04,92085.0,29.4439,29.4635,29.3754,29.395,92085.0
2025-03-10 14:10:00,30.04,30.1,29.97,29.99,126395.0,29.395,29.4537,29.3265,29.346,126395.0
2025-03-10 14:20:00,29.99,30.01,29.9,29.92,141495.0,29.346,29.3656,29.258,29.2775,141495.0
2025-03-10 14:30:00,29.93,29.96,29.84,29.85,113932.0,29.2873,29.3167,29.1993,29.209,113932.0
2025-03-10 14:40:00,29.85,29.85,29.8,29.81,119952.0,29.209,29.209,29.1601,29.1699,119952.0
2025-03-10 14:50:00,29.8,29.81,29.67,29.71,168172.0,29.1601,29.1699,29.0329,29.0721,168172.0
2025-03-10 15:00:00,29.71,29.73,29.62,29.63,159818.0,29.0721,29.0916,28.984,28.9938,159818.0
2025-03-10 15:10:00,29.62,29.79,29.6,29.78,137810.0,28.984,29.1503,28.9644,29.1406,137810.0
2025-03-10 15:20:00,29.78,29.89,29.74,29.81,148974.0,29.1406,29.2482,29.1014,29.1699,148974.0
2025-03-10 15:30:00,29.8,29.98,29.79,29.94,217471.0,29.1601,29.3363,29.1503,29.2971,217471.0
2025-03-10 15:40:00,29.94,29.95,29.82,29.9,224797.0,29.2971,29.3069,29.1797,29.258,224797.0
2025-03-10 15:50:00,29.91,30.0,29.89,29.98,1071229.0,29.2678,29.3558,29.2482,29.3363,1071229.0
2025-03-11 09:30:00,29.83,29.89,29.28,29.46,422764.0,29.1895,29.2482,28.6513,28.8274,422764.0
2025-03-11 09:40:00,29.46,29.6,29.42,29.58,132498.0,28.8274,28.9644,28.7883,28.9448,132498.0
2025-03-11 09:50:00,29.58,29.6,29.4,29.45,111942.0,28.9448,28.9644,28.7687,28.8176,111942.0
2025-03-11 10:00:00,29.44,29.6,29.31,29.44,160086.0,28.8079,28.9644,28.6806,28.8079,160086.0
2025-03-11 10:10:00,29.44,29.44,29.11,29.11,285580.0,28.8079,28.8079,28.4849,28.4849,285580.0
2025-03-11 10:20:00,29.11,29.18,28.98,29.04,248664.0,28.4849,28.5534,28.3577,28.4164,248664.0
2025-03-11 10:30:00,29.04,29.11,28.92,28.95,120639.0,28.4164,28.4849,28.299,28.3284,120639.0
2025-03-11 10:40:00,28.96,28.99,28.89,28.92,134267.0,28.3382,28.3675,28.2697,28.299,134267.0
2025-03-11 10:50:00,28.92,28.97,28.76,28.79,168839.0,28.299,28.3479,28.1425,28.1718,168839.0
2025-03-11 11:00:00,28.78,29.0,28.75,28.98,132312.0,28.162,28.3773,28.1327,28.3577,132312.0
2025-03-11 11:10:00,28.97,29.07,28.91,29.03,160191.0,28.3479,28.4458,28.2892,28.4067,160191.0
2025-03-11 11:20:00,29.02,29.03,28.9,28.92,171783.0,28.3969,28.4067,28.2794,28.299,171783.0
2025-03-11 11:30:00,28.91,28.94,28.8,28.88,206423.0,28.2892,28.3186,28.1816,28.2599,206423.0
2025-03-11 11:40:00,28.88,29.0,28.88,28.96,82347.0,28.2599,28.3773,28.2599,28.3382,82347.0
2025-03-11 11:50:00,28.96,29.03,28.91,28.92,82251.0,28.3382,28.4067,28.2892,28.299,82251.0
2025-03-11 12:00:00,28.93,28.93,28.75,28.77,154286.0,28.3088,28.3088,28.1327,28.1522,154286.0
2025-03-11 12:10:00,28.77,28.77,28.66,28.71,170548.0,28.1522,28.1522,28.0446,28.0935,170548.0
2025-03-11 12:20:00,28.71,28.75,28.67,28.71,97935.0,28.0935,28.1327,28.0544,28.0935,97935.0
2025-03-11 12:30:00,28.71,28.81,28.7,28.72,140668.0,28.0935,28.1914,28.0837,28.1033,140668.0
2025-03-11 12:40:00,28.72,28.8,28.7,28.75,91500.0,28.1033,28.1816,28.0837,28.1327,91500.0
2025-03-11 12:50:00,28.75,28.75,28.58,28.64,95753.0,28.1327,28.1327,27.9663,28.025,95753.0
2025-03-11 13:00:00,28.63,28.66,28.58,28.6,137621.0,28.0152,28.0446,27.9663,27.9859,137621.0
2025-03-11 13:10:00,28.61,28.66,28.58,28.62,92050.0,27.9957,28.0446,27.9663,28.0055,92050.0
2025-03-11 13:20:00,28.62,28.64,28.56,28.61,94678.0,28.0055,28.025,27.9467,27.9957,94678.0
2025-03-11 13:30:00,28.6,28.67,28.59,28.64,114979.0,27.9859,28.0544,27.9761,28.025,114979.0
2025-03-11 13:40:00,28.64,28.77,28.62,28.75,108979.0,28.025,28.1522,28.0055,28.1327,108979.0
2025-03-11 13:50:00,28.75,28.78,28.6,28.65,107969.0,28.1327,28.162,27.9859,28.0348,107969.0
2025-03-11 14:00:00,28.65,28.83,28.65,28.8,105375.0,28.0348,28.211,28.0348,28.1816,105375.0
2025-03-11 14:10:00,28.79,28.86,28.79,28.82,85878.0,28.1718,28.2403,28.1718,28.2012,85878.0
2025-03-11 14:20:00,28.81,28.89,28.8,28.82,121121.0,28.1914,28.2697,28.1816,28.2012,121121.0
2025-03-11 14:30:00,28.82,28.85,28.76,28.84,103749.0,28.2012,28.2305,28.1425,28.2207,103749.0
2025-03-11 14:40:00,28.84,29.0,28.83,28.93,143181.0,28.2207,28.3773,28.211,28.3088,143181.0
2025-03-11 14:50:00,28.93,28.99,28.91,28.92,165406.0,28.3088,28.3675,28.2892,28.299,165406.0
2025-03-11 15:00:00,28.92,28.95,28.8,28.92,169008.0,28.299,28.3284,28.1816,28.299,169008.0
2025-03-11 15:10:00,28.91,28.91,28.72,28.76,178537.0,28.2892,28.2892,28.1033,28.1425,178537.0
2025-03-11 15:20:00,28.76,28.87,28.75,28.78,262477.0,28.1425,28.2501,28.1327,28.162,262477.0
2025-03-11 15:30:00,28.78,28.86,28.75,28.81,274109.0,28.162,28.2403,28.1327,28.1914,274109.0
2025-03-11 15:40:00,28.8,28.85,28.73,28.84,217562.0,28.1816,28.2305,28.1131,28.2207,217562.0
2025-03-11 15:50:00,28.84,28.84,28.6,28.63,1040605.0,28.2207,28.2207,27.9859,28.0152,1040605.0
2025-03-12 09:30:00,28.51,28.59,28.37,28.49,172117.0,28.1814,28.2605,28.043,28.1616,172117.0
2025-03-12 09:40:00,28.5,28.55,28.22,28.32,183157.0,28.1715,28.2209,27.8947,27.9936,183157.0
2025-03-12 09:50:00,28.3,28.38,28.13,28.32,157617.0,27.9738,28.0529,27.8058,27.9936,157617.0
2025-03-12 10:00:00,28.32,28.35,28.17,28.17,177269.0,27.9936,28.0233,27.8453,27.8453,177269.0
2025-03-12 10:10:00,28.19,28.31,28.18,28.23,117333.0,27.8651,27.9837,27.8552,27.9046,117333.0
2025-03-12 10:20:00,28.23,28.24,28.03,28.03,198270.0,27.9046,27.9145,27.7069,27.7069,198270.0
2025-03-12 10:30:00,28.03,28.05,27.89,27.89,128133.0,27.7069,27.7267,27.5686,27.5686,128133.0
2025-03-12 10:40:00,27.89,27.93,27.82,27.93,196259.0,27.5686,27.6081,27.4994,27.6081,196259.0
2025-03-12 10:50:00,27.93,28.02,27.92,28.0,159800.0,27.6081,27.6971,27.5982,27.6773,159800.0
2025-03-12 11:00:00,28.0,28.05,27.94,28.03,161974.0,27.6773,27.7267,27.618,27.7069,161974.0
2025-03-12 11:10:00,28.02,28.09,27.99,28.07,123374.0,27.6971,27.7662,27.6674,27.7465,123374.0
2025-03-12 11:20:00,28.07,28.17,28.03,28.12,103817.0,27.7465,27.8453,27.7069,27.7959,103817.0
2025-03-12 11:30:00,28.12,28.19,28.11,28.15,89457.0,27.7959,27.8651,27.786,27.8256,89457.0
2025-03-12 11:40:00,28.16,28.29,28.14,28.27,138354.0,27.8354,27.9639,27.8157,27.9442,138354.0
2025-03-12 11:50:00,28.27,28.33,28.24,28.33,145023.0,27.9442,28.0035,27.9145,28.0035,145023.0
2025-03-12 12:00:00,28.32,28.41,28.3,28.41,149050.0,27.9936,28.0826,27.9738,28.0826,149050.0
2025-03-12 12:10:00,28.41,28.48,28.35,28.41,149173.0,28.0826,28.1518,28.0233,28.0826,149173.0
2025-03-12 12:20:00,28.41,28.48,28.38,28.39,125196.0,28.0826,28.1518,28.0529,28.0628,125196.0
2025-03-12 12:30:00,28.4,28.42,28.27,28.29,80683.0,28.0727,28.0924,27.9442,27.9639,80683.0
2025-03-12 12:40:00,28.29,28.34,28.23,28.34,143368.0,27.9639,28.0134,27.9046,28.0134,143368.0
2025-03-12 12:50:00,28.34,28.37,28.27,28.28,71312.0,28.0134,28.043,27.9442,27.9541,71312.0
2025-03-12 13:00:00,28.28,28.35,28.25,28.35,88854.0,27.9541,28.0233,27.9244,28.0233,88854.0
2025-03-12 13:10:00,28.35,28.36,28.26,28.3,60354.0,28.0233,28.0331,27.9343,27.9738,60354.0
2025-03-12 13:20:00,28.3,28.37,28.29,28.37,77181.0,27.9738,28.043,27.9639,28.043,77181.0
2025-03-12 13:30:00,28.37,28.41,28.35,28.35,66592.0,28.043,28.0826,28.0233,28.0233,66592.0
2025-03-12 13:40:00,28.36,28.38,28.3,28.32,48826.0,28.0331,28.0529,27.9738,27.9936,48826.0
2025-03-12 13:50:00,28.32,28.33,28.19,28.21,72055.0,27.9936,28.0035,27.8651,27.8849,72055.0
2025-03-12 14:00:00,28.21,28.31,28.2,28.29,91003.0,27.8849,27.9837,27.875,27.9639,91003.0
2025-03-12 14:10:00,28.29,28.35,28.28,28.33,71667.0,27.9639,28.0233,27.9541,28.0035,71667.0
2025-03-12 14:20:00,28.33,28.39,28.3,28.38,69113.0,28.0035,28.0628,27.9738,28.0529,69113.0
2025-03-12 14:30:00,28.38,28.41,28.35,28.38,152192.0,28.0529,28.0826,28.0233,28.0529,152192.0
2025-03-12 14:40:00,28.38,28.48,28.37,28.46,91023.0,28.0529,28.1518,28.043,28.132,91023.0
2025-03-12 14:50:00,28.46,28.53,28.45,28.51,108283.0,28.132,28.2012,28.1221,28.1814,108283.0
2025-03-12 15:00:00,28.51,28.51,28.38,28.44,175068.0,28.1814,28.1814,28.0529,28.1122,175068.0
2025-03-12 15:10:00,28.44,28.45,28.36,28.44,146852.0,28.1122,28.1221,28.0331,28.1122,146852.0
2025-03-12 15:20:00,28.44,28.47,28.39,28.46,210287.0,28.1122,28.1419,28.0628,28.132,210287.0
2025-03-12 15:30:00,28.46,28.52,28.43,28.52,267129.0,28.132,28.1913,28.1023,28.1913,267129.0
2025-03-12 15:40:00,28.52,28.54,28.42,28.48,297521.0,28.1913,28.2111,28.0924,28.1518,297521.0
2025-03-12 15:50:00,28.48,28.52,28.41,28.45,1024342.0,28.1518,28.1913,28.0826,28.1221,1024342.0
2025-03-13 09:30:00,28.5,28.84,28.5,28.8,113719.0,28.1715,28.5076,28.1715,28.4681,113719.0
2025-03-13 09:40:00,28.81,28.85,28.69,28.78,59508.0,28.4779,28.5175,28.3593,28.4483,59508.0
2025-03-13 09:50:00,28.77,28.77,28.65,28.7,35188.0,28.4384,28.4384,28.3198,28.3692,35188.0
2025-03-13 10:00:00,28.7,28.72,28.61,28.62,128292.0,28.3692,28.389,28.2803,28.2901,128292.0
2025-03-13 10:10:00,28.61,28.75,28.6,28.73,150169.0,28.2803,28.4186,28.2704,28.3989,150169.0
2025-03-13 10:20:00,28.72,28.73,28.45,28.46,96344.0,28.389,28.3989,28.1221,28.132,96344.0
2025-03-13 10:30:00,28.46,28.49,28.32,28.34,104206.0,28.132,28.1616,27.9936,28.0134,104206.0
2025-03-13 10:40:00,28.35,28.42,28.3,28.35,109954.0,28.0233,28.0924,27.9738,28.0233,109954.0
2025-03-13 10:50:00,28.34,28.41,28.29,28.35,127948.0,28.0134,28.0826,27.9639,28.0233,127948.0
2025-03-13 11:00:00,28.35,28.37,28.24,28.26,71722.0,28.0233,28.043,27.9145,27.9343,71722.0
2025-03-13 11:10:00,28.26,28.33,28.24,28.29,95253.0,27.9343,28.0035,27.9145,27.9639,95253.0
2025-03-13 11:20:00,28.29,28.3,28.21,28.28,142057.0,27.9639,27.9738,27.8849,27.9541,142057.0
2025-03-13 11:30:00,28.28,28.33,28.17,28.21,90343.0,27.9541,28.0035,27.8453,27.8849,90343.0
2025-03-13 11:40:00,28.21,28.3,28.16,28.2,112762.0,27.8849,27.9738,27.8354,27.875,112762.0
2025-03-13 11:50:00,28.21,28.21,28.1,28.18,60665.0,27.8849,27.8849,27.7761,27.8552,60665.0
2025-03-13 12:00:00,28.18,28.19,28.1,28.17,81407.0,27.8552,27.8651,27.7761,27.8453,81407.0
2025-03-13 12:10:00,28.16,28.17,28.08,28.12,69468.0,27.8354,27.8453,27.7564,27.7959,69468.0
2025-03-13 12:20:00,28.12,28.14,28.02,28.03,114151.0,27.7959,27.8157,27.6971,27.7069,114151.0
2025-03-13 12:30:00,28.02,28.1,28.0,28.1,89097.0,27.6971,27.7761,27.6773,27.7761,89097.0
2025-03-13 12:40:00,28.1,28.13,27.96,27.98,88794.0,27.7761,27.8058,27.6377,27.6575,88794.0
2025-03-13 12:50:00,27.98,28.04,27.95,27.99,108621.0,27.6575,27.7168,27.6279,27.6674,108621.0
2025-03-13 13:00:00,27.99,28.05,27.96,27.97,58043.0,27.6674,27.7267,27.6377,27.6476,58043.0
2025-03-13 13:10:00,27.97,27.97,27.8,27.81,75913.0,27.6476,27.6476,27.4796,27.4895,75913.0
2025-03-13 13:20:00,27.81,27.84,27.78,27.83,87453.0,27.4895,27.5191,27.4598,27.5092,87453.0
2025-03-13 13:30:00,27.82,27.82,27.76,27.8,47748.0,27.4994,27.4994,27.4401,27.4796,47748.0
2025-03-13 13:40:00,27.8,27.84,27.74,27.76,75774.0,27.4796,27.5191,27.4203,27.4401,75774.0
2025-03-13 13:50:00,27.76,27.77,27.68,27.69,119089.0,27.4401,27.4499,27.361,27.3709,119089.0
2025-03-13 14:00:00,27.7,27.83,27.67,27.81,82076.0,27.3807,27.5092,27.3511,27.4895,82076.0
2025-03-13 14:10:00,27.8,27.9,27.8,27.81,102410.0,27.4796,27.5784,27.4796,27.4895,102410.0
2025-03-13 14:20:00,27.81,27.89,27.79,27.89,95480.0,27.4895,27.5686,27.4697,27.5686,95480.0
2025-03-13 14:30:00,27.89,27.89,27.84,27.85,69038.0,27.5686,27.5686,27.5191,27.529,69038.0
2025-03-13 14:40:00,27.85,27.92,27.83,27.91,61642.0,27.529,27.5982,27.5092,27.5883,61642.0
2025-03-13 14:50:00,27.91,27.95,27.83,27.94,160153.0,27.5883,27.6279,27.5092,27.618,160153.0
2025-03-13 15:00:00,27.94,27.99,27.83,27.85,98111.0,27.618,27.6674,27.5092,27.529,98111.0
2025-03-13 15:10:00,27.85,27.9,27.83,27.89,159380.0,27.529,27.5784,27.5092,27.5686,159380.0
2025-03-13 15:20:00,27.88,27.88,27.79,27.83,102933.0,27.5587,27.5587,27.4697,27.5092,102933.0
2025-03-13 15:30:00,27.83,27.86,27.76,27.77,88866.0,27.5092,27.5389,27.4401,27.4499,88866.0
2025-03-13 15:40:00,27.77,27.89,27.76,27.86,128170.0,27.4499,27.5686,27.4401,27.5389,128170.0
2025-03-13 15:50:00,27.86,27.93,27.79,27.9,702339.0,27.5389,27.6081,27.4697,27.5784,702339.0
2025-03-14 09:30:00,28.25,28.36,28.13,28.15,128457.0,27.9244,28.0331,27.8058,27.8256,128457.0
2025-03-14 09:40:00,28.16,28.28,28.15,28.23,38372.0,27.8354,27.9541,27.8256,27.9046,38372.0
2025-03-14 09:50:00,28.26,28.37,28.23,28.3,25978.0,27.9343,28.043,27.9046,27.9738,25978.0
2025-03-14 10:00:00,28.28,28.37,28.11,28.27,111209.0,27.9541,28.043,27.786,27.9442,111209.0
2025-03-14 10:10:00,28.27,28.27,28.16,28.19,33971.0,27.9442,27.9442,27.8354,27.8651,33971.0
2025-03-14 10:20:00,28.19,28.24,28.14,28.2,64988.0,27.8651,27.9145,27.8157,27.875,64988.0
2025-03-14 10:30:00,28.2,28.3,28.2,28.3,51220.0,27.875,27.9738,27.875,27.9738,51220.0
2025-03-14 10:40:00,28.3,28.4,28.23,28.36,128183.0,27.9738,28.0727,27.9046,28.0331,128183.0
2025-03-14 10:50:00,28.37,28.46,28.36,28.46,41052.0,28.043,28.132,28.0331,28.132,41052.0
2025-03-14 11:00:00,28.46,28.49,28.4,28.42,42822.0,28.132,28.1616,28.0727,28.0924,42822.0
2025-03-14 11:10:00,28.41,28.5,28.4,28.48,70758.0,28.0826,28.1715,28.0727,28.1518,70758.0
2025-03-14 11:20:00,28.48,28.53,28.46,28.51,59266.0,28.1518,28.2012,28.132,28.1814,59266.0
2025-03-14 11:30:00,28.51,28.54,28.46,28.5,75053.0,28.1814,28.2111,28.132,28.1715,75053.0
2025-03-14 11:40:00,28.49,28.51,28.41,28.45,37403.0,28.1616,28.1814,28.0826,28.1221,37403.0
2025-03-14 11:50:00,28.44,28.5,28.42,28.48,44527.0,28.1122,28.1715,28.0924,28.1518,44527.0
2025-03-14 12:00:00,28.48,28.49,28.43,28.44,45766.0,28.1518,28.1616,28.1023,28.1122,45766.0
2025-03-14 12:10:00,28.44,28.44,28.36,28.38,72887.0,28.1122,28.1122,28.0331,28.0529,72887.0
2025-03-14 12:20:00,28.39,28.42,28.36,28.38,41855.0,28.0628,28.0924,28.0331,28.0529,41855.0
2025-03-14 12:30:00,28.39,28.46,28.37,28.42,54745.0,28.0628,28.132,28.043,28.0924,54745.0
2025-03-14 12:40:00,28.41,28.47,28.4,28.43,82932.0,28.0826,28.1419,28.0727,28.1023,82932.0
2025-03-14 12:50:00,28.44,28.49,28.43,28.46,61376.0,28.1122,28.1616,28.1023,28.132,61376.0
2025-03-14 13:00:00,28.45,28.5,28.44,28.46,129827.0,28.1221,28.1715,28.1122,28.132,129827.0
2025-03-14 13:10:00,28.46,28.47,28.37,28.38,52588.0,28.132,28.1419,28.043,28.0529,52588.0
2025-03-14 13:20:00,28.38,28.4,28.34,28.37,65200.0,28.0529,28.0727,28.0134,28.043,65200.0
2025-03-14 13:30:00,28.37,28.4,28.34,28.39,48688.0,28.043,28.0727,28.0134,28.0628,48688.0
2025-03-14 13:40:00,28.38,28.4,28.34,28.35,53268.0,28.0529,28.0727,28.0134,28.0233,53268.0
2025-03-14 13:50:00,28.35,28.38,28.29,28.29,97932.0,28.0233,28.0529,27.9639,27.9639,97932.0
2025-03-14 14:00:00,28.3,28.36,28.29,28.32,68869.0,27.9738,28.0331,27.9639,27.9936,68869.0
2025-03-14 14:10:00,28.32,28.33,28.26,28.28,53972.0,27.9936,28.0035,27.9343,27.9541,53972.0
2025-03-14 14:20:00,28.29,28.3,28.26,28.29,54405.0,27.9639,27.9738,27.9343,27.9639,54405.0
2025-03-14 14:30:00,28.3,28.35,28.29,28.35,42179.0,27.9738,28.0233,27.9639,28.0233,42179.0
2025-03-14 14:40:00,28.34,28.36,28.31,28.34,58659.0,28.0134,28.0331,27.9837,28.0134,58659.0
2025-03-14 14:50:00,28.33,28.37,28.31,28.36,63751.0,28.0035,28.043,27.9837,28.0331,63751.0
2025-03-14 15:00:00,28.35,28.42,28.34,28.4,45320.0,28.0233,28.0924,28.0134,28.0727,45320.0
2025-03-14 15:10:00,28.4,28.43,28.39,28.4,66626.0,28.0727,28.1023,28.0628,28.0727,66626.0
2025-03-14 15:20:00,28.4,28.42,28.36,28.36,97410.0,28.0727,28.0924,28.0331,28.0331,97410.0
2025-03-14 15:30:00,28.36,28.4,28.3,28.3,119796.0,28.0331,28.0727,27.9738,27.9738,119796.0
2025-03-14 15:40:00,28.3,28.37,28.29,28.35,170808.0,27.9738,28.043,27.9639,28.0233,170808.0
2025-03-14 15:50:00,28.34,28.44,28.31,28.39,519929.0,28.0134,28.1122,27.9837,28.0628,519929.0
2025-03-17 09:30:00,28.4,28.69,28.38,28.55,154842.0,28.0727,28.3593,28.0529,28.2209,154842.0
2025-03-17 09:40:00,28.55,28.6,28.51,28.55,52620.0,28.2209,28.2704,28.1814,28.2209,52620.0
2025-03-17 09:50:00,28.54,28.6,28.48,28.53,50929.0,28.2111,28.2704,28.1518,28.2012,50929.0
2025-03-17 10:00:00,28.51,28.54,28.4,28.53,91678.0,28.1814,28.2111,28.0727,28.2012,91678.0
2025-03-17 10:10:00,28.53,28.53,28.43,28.48,47704.0,28.2012,28.2012,28.1023,28.1518,47704.0
2025-03-17 10:20:00,28.48,28.55,28.47,28.49,41774.0,28.1518,28.2209,28.1419,28.1616,41774.0
2025-03-17 10:30:00,28.49,28.57,28.47,28.55,131374.0,28.1616,28.2407,28.1419,28.2209,131374.0
2025-03-17 10:40:00,28.55,28.59,28.53,28.56,38075.0,28.2209,28.2605,28.2012,28.2308,38075.0
2025-03-17 10:50:00,28.56,28.62,28.54,28.57,59061.0,28.2308,28.2901,28.2111,28.2407,59061.0
2025-03-17 11:00:00,28.58,28.63,28.5,28.55,82078.0,28.2506,28.3,28.1715,28.2209,82078.0
2025-03-17 11:10:00,28.55,28.64,28.55,28.64,70738.0,28.2209,28.3099,28.2209,28.3099,70738.0
2025-03-17 11:20:00,28.64,28.65,28.6,28.6,65747.0,28.3099,28.3198,28.2704,28.2704,65747.0
2025-03-17 11:30:00,28.61,28.61,28.54,28.59,74381.0,28.2803,28.2803,28.2111,28.2605,74381.0
2025-03-17 11:40:00,28.59,28.65,28.59,28.64,61270.0,28.2605,28.3198,28.2605,28.3099,61270.0
2025-03-17 11:50:00,28.64,28.64,28.59,28.64,68353.0,28.3099,28.3099,28.2605,28.3099,68353.0
2025-03-17 12:00:00,28.64,28.68,28.6,28.68,82738.0,28.3099,28.3494,28.2704,28.3494,82738.0
2025-03-17 12:10:00,28.68,28.7,28.65,28.66,76404.0,28.3494,28.3692,28.3198,28.3297,76404.0
2025-03-17 12:20:00,28.66,28.66,28.6,28.62,128883.0,28.3297,28.3297,28.2704,28.2901,128883.0
2025-03-17 12:30:00,28.62,28.72,28.61,28.68,79662.0,28.2901,28.389,28.2803,28.3494,79662.0
2025-03-17 12:40:00,28.68,28.71,28.65,28.7,107427.0,28.3494,28.3791,28.3198,28.3692,107427.0
2025-03-17 12:50:00,28.7,28.77,28.68,28.74,86236.0,28.3692,28.4384,28.3494,28.4088,86236.0
2025-03-17 13:00:00,28.74,28.77,28.71,28.77,32100.0,28.4088,28.4384,28.3791,28.4384,32100.0
2025-03-17 13:10:00,28.77,28.81,28.76,28.8,36387.0,28.4384,28.4779,28.4285,28.4681,36387.0
2025-03-17 13:20:00,28.79,28.85,28.77,28.82,84396.0,28.4582,28.5175,28.4384,28.4878,84396.0
2025-03-17 13:30:00,28.82,28.87,28.79,28.86,48720.0,28.4878,28.5373,28.4582,28.5274,48720.0
2025-03-17 13:40:00,28.86,28.87,28.82,28.84,61073.0,28.5274,28.5373,28.4878,28.5076,61073.0
2025-03-17 13:50:00,28.84,28.88,28.83,28.84,50828.0,28.5076,28.5471,28.4977,28.5076,50828.0
2025-03-17 14:00:00,28.84,28.88,28.83,28.88,58105.0,28.5076,28.5471,28.4977,28.5471,58105.0
2025-03-17 14:10:00,28.88,28.94,28.86,28.91,65224.0,28.5471,28.6065,28.5274,28.5768,65224.0
2025-03-17 14:20:00,28.91,28.94,28.9,28.91,63036.0,28.5768,28.6065,28.5669,28.5768,63036.0
2025-03-17 14:30:00,28.9,28.93,28.88,28.89,55761.0,28.5669,28.5966,28.5471,28.557,55761.0
2025-03-17 14:40:00,28.9,28.92,28.81,28.92,157711.0,28.5669,28.5867,28.4779,28.5867,157711.0
2025-03-17 14:50:00,28.92,28.94,28.87,28.89,75348.0,28.5867,28.6065,28.5373,28.557,75348.0
2025-03-17 15:00:00,28.89,28.93,28.87,28.9,90144.0,28.557,28.5966,28.5373,28.5669,90144.0
2025-03-17 15:10:00,28.9,28.91,28.84,28.86,89670.0,28.5669,28.5768,28.5076,28.5274,89670.0
2025-03-17 15:20:00,28.86,28.91,28.85,28.9,98834.0,28.5274,28.5768,28.5175,28.5669,98834.0
2025-03-17 15:30:00,28.9,28.96,28.88,28.93,148523.0,28.5669,28.6262,28.5471,28.5966,148523.0
2025-03-17 15:40:00,28.94,28.96,28.93,28.94,145977.0,28.6065,28.6262,28.5966,28.6065,145977.0
2025-03-17 15:50:00,28.93,28.94,28.88,28.91,666024.0,28.5966,28.6065,28.5471,28.5768,666024.0
2025-03-18 09:30:00,28.76,28.84,28.69,28.77,89215.0,28.4285,28.5076,28.3593,28.4384,89215.0
2025-03-18 09:40:00,28.77,28.8,28.67,28.68,76996.0,28.4384,28.4681,28.3396,28.3494,76996.0
2025-03-18 09:50:00,28.68,28.72,28.61,28.68,118981.0,28.3494,28.389,28.2803,28.3494,118981.0
2025-03-18 10:00:00,28.68,28.84,28.65,28.83,96185.0,28.3494,28.5076,28.3198,28.4977,96185.0
2025-03-18 10:10:00,28.83,28.84,28.76,28.79,87893.0,28.4977,28.5076,28.4285,28.4582,87893.0
2025-03-18 10:20:00,28.8,28.83,28.77,28.79,30252.0,28.4681,28.4977,28.4384,28.4582,30252.0
2025-03-18 10:30:00,28.79,28.86,28.79,28.86,39111.0,28.4582,28.5274,28.4582,28.5274,39111.0
2025-03-18 10:40:00,28.87,28.87,28.76,28.78,66843.0,28.5373,28.5373,28.4285,28.4483,66843.0
2025-03-18 10:50:00,28.78,28.83,28.76,28.76,36351.0,28.4483,28.4977,28.4285,28.4285,36351.0
2025-03-18 11:00:00,28.77,28.78,28.63,28.63,45330.0,28.4384,28.4483,28.3,28.3,45330.0
2025-03-18 11:10:00,28.64,28.65,28.61,28.65,35538.0,28.3099,28.3198,28.2803,28.3198,35538.0
2025-03-18 11:20:00,28.65,28.66,28.6,28.63,45702.0,28.3198,28.3297,28.2704,28.3,45702.0
2025-03-18 11:30:00,28.62,28.65,28.59,28.65,29119.0,28.2901,28.3198,28.2605,28.3198,29119.0
2025-03-18 11:40:00,28.66,28.68,28.62,28.65,36977.0,28.3297,28.3494,28.2901,28.3198,36977.0
2025-03-18 11:50:00,28.64,28.65,28.54,28.59,86079.0,28.3099,28.3198,28.2111,28.2605,86079.0
2025-03-18 12:00:00,28.58,28.64,28.56,28.63,45673.0,28.2506,28.3099,28.2308,28.3,45673.0
2025-03-18 12:10:00,28.64,28.69,28.63,28.65,49917.0,28.3099,28.3593,28.3,28.3198,49917.0
2025-03-18 12:20:00,28.65,28.72,28.64,28.71,37781.0,28.3198,28.389,28.3099,28.3791,37781.0
2025-03-18 12:30:00,28.71,28.75,28.7,28.73,28832.0,28.3791,28.4186,28.3692,28.3989,28832.0
2025-03-18 12:40:00,28.73,28.74,28.62,28.65,45808.0,28.3989,28.4088,28.2901,28.3198,45808.0
2025-03-18 12:50:00,28.65,28.7,28.62,28.69,37664.0,28.3198,28.3692,28.2901,28.3593,37664.0
2025-03-18 13:00:00,28.68,28.7,28.63,28.65,33145.0,28.3494,28.3692,28.3,28.3198,33145.0
2025-03-18 13:10:00,28.66,28.7,28.59,28.61,60420.0,28.3297,28.3692,28.2605,28.2803,60420.0
2025-03-18 13:20:00,28.62,28.7,28.62,28.67,30598.0,28.2901,28.3692,28.2901,28.3396,30598.0
2025-03-18 13:30:00,28.67,28.74,28.65,28.73,32898.0,28.3396,28.4088,28.3198,28.3989,32898.0
2025-03-18 13:40:00,28.73,28.75,28.7,28.71,97993.0,28.3989,28.4186,28.3692,28.3791,97993.0
2025-03-18 13:50:00,28.71,28.74,28.67,28.69,32507.0,28.3791,28.4088,28.3396,28.3593,32507.0
2025-03-18 14:00:00,28.68,28.7,28.63,28.65,42256.0,28.3494,28.3692,28.3,28.3198,42256.0
2025-03-18 14:10:00,28.65,28.66,28.61,28.63,40736.0,28.3198,28.3297,28.2803,28.3,40736.0
2025-03-18 14:20:00,28.64,28.68,28.58,28.59,53615.0,28.3099,28.3494,28.2506,28.2605,53615.0
2025-03-18 14:30:00,28.58,28.67,28.58,28.65,86565.0,28.2506,28.3396,28.2506,28.3198,86565.0
2025-03-18 14:40:00,28.65,28.7,28.63,28.69,49395.0,28.3198,28.3692,28.3,28.3593,49395.0
2025-03-18 14:50:00,28.69,28.72,28.64,28.65,71065.0,28.3593,28.389,28.3099,28.3198,71065.0
2025-03-18 15:00:00,28.65,28.67,28.62,28.66,145761.0,28.3198,28.3396,28.2901,28.3297,145761.0
2025-03-18 15:10:00,28.66,28.7,28.64,28.68,70262.0,28.3297,28.3692,28.3099,28.3494,70262.0
2025-03-18 15:20:00,28.69,28.7,28.64,28.66,63344.0,28.3593,28.3692,28.3099,28.3297,63344.0
2025-03-18 15:30:00,28.67,28.72,28.66,28.7,85307.0,28.3396,28.389,28.3297,28.3692,85307.0
2025-03-18 15:40:00,28.69,28.73,28.67,28.68,97217.0,28.3593,28.3989,28.3396,28.3494,97217.0
2025-03-18 15:50:00,28.69,28.75,28.66,28.69,578345.0,28.3593,28.4186,28.3297,28.3593,578345.0
2025-03-19 09:30:00,28.8,28.9,28.75,28.84,106436.0,28.4681,28.5669,28.4186,28.5076,106436.0
2025-03-19 09:40:00,28.85,28.88,28.74,28.79,34139.0,28.5175,28.5471,28.4088,28.4582,34139.0
2025-03-19 09:50:00,28.8,28.87,28.79,28.85,42884.0,28.4681,28.5373,28.4582,28.5175,42884.0
2025-03-19 10:00:00,28.85,28.99,28.85,28.98,71657.0,28.5175,28.6559,28.5175,28.646,71657.0
2025-03-19 10:10:00,28.98,28.98,28.91,28.93,52778.0,28.646,28.646,28.5768,28.5966,52778.0
2025-03-19 10:20:00,28.93,28.99,28.91,28.94,43031.0,28.5966,28.6559,28.5768,28.6065,43031.0
2025-03-19 10:30:00,28.93,29.0,28.92,28.99,44442.0,28.5966,28.6658,28.5867,28.6559,44442.0
2025-03-19 10:40:00,28.99,29.01,28.96,28.98,32117.0,28.6559,28.6756,28.6262,28.646,32117.0
2025-03-19 10:50:00,28.99,28.99,28.9,28.93,56327.0,28.6559,28.6559,28.5669,28.5966,56327.0
2025-03-19 11:00:00,28.94,28.98,28.92,28.98,58015.0,28.6065,28.646,28.5867,28.646,58015.0
2025-03-19 11:10:00,28.97,28.98,28.85,28.87,61011.0,28.6361,28.646,28.5175,28.5373,61011.0
2025-03-19 11:20:00,28.86,28.9,28.85,28.86,49742.0,28.5274,28.5669,28.5175,28.5274,49742.0
2025-03-19 11:30:00,28.85,28.87,28.8,28.84,32899.0,28.5175,28.5373,28.4681,28.5076,32899.0
2025-03-19 11:40:00,28.84,28.88,28.83,28.88,42938.0,28.5076,28.5471,28.4977,28.5471,42938.0
2025-03-19 11:50:00,28.88,28.92,28.87,28.91,29443.0,28.5471,28.5867,28.5373,28.5768,29443.0
2025-03-19 12:00:00,28.91,28.91,28.87,28.89,36797.0,28.5768,28.5768,28.5373,28.557,36797.0
2025-03-19 12:10:00,28.89,28.89,28.82,28.86,53992.0,28.557,28.557,28.4878,28.5274,53992.0
2025-03-19 12:20:00,28.86,28.86,28.82,28.86,46895.0,28.5274,28.5274,28.4878,28.5274,46895.0
2025-03-19 12:30:00,28.86,28.86,28.79,28.79,52635.0,28.5274,28.5274,28.4582,28.4582,52635.0
2025-03-19 12:40:00,28.79,28.8,28.77,28.8,39069.0,28.4582,28.4681,28.4384,28.4681,39069.0
2025-03-19 12:50:00,28.8,28.82,28.76,28.78,37835.0,28.4681,28.4878,28.4285,28.4483,37835.0
2025-03-19 13:00:00,28.78,28.78,28.71,28.74,51492.0,28.4483,28.4483,28.3791,28.4088,51492.0
2025-03-19 13:10:00,28.74,28.76,28.69,28.71,42545.0,28.4088,28.4285,28.3593,28.3791,42545.0
2025-03-19 13:20:00,28.71,28.72,28.67,28.68,38801.0,28.3791,28.389,28.3396,28.3494,38801.0
2025-03-19 13:30:00,28.68,28.71,28.58,28.65,411833.0,28.3494,28.3791,28.2506,28.3198,411833.0
2025-03-19 13:40:00,28.64,28.65,28.58,28.59,80203.0,28.3099,28.3198,28.2506,28.2605,80203.0
2025-03-19 13:50:00,28.59,28.62,28.57,28.57,81548.0,28.2605,28.2901,28.2407,28.2407,81548.0
2025-03-19 14:00:00,28.56,28.67,28.49,28.64,245929.0,28.2308,28.3396,28.1616,28.3099,245929.0
2025-03-19 14:10:00,28.64,28.72,28.63,28.71,54454.0,28.3099,28.389,28.3,28.3791,54454.0
2025-03-19 14:20:00,28.71,28.71,28.54,28.57,100239.0,28.3791,28.3791,28.2111,28.2407,100239.0
2025-03-19 14:30:00,28.57,28.7,28.5,28.6,1104973.0,28.2407,28.3692,28.1715,28.2704,1104973.0
2025-03-19 14:40:00,28.6,28.79,28.5,28.78,605364.0,28.2704,28.4582,28.1715,28.4483,605364.0
2025-03-19 14:50:00,28.78,28.88,28.77,28.83,171624.0,28.4483,28.5471,28.4384,28.4977,171624.0
2025-03-19 15:00:00,28.82,28.94,28.8,28.93,129380.0,28.4878,28.6065,28.4681,28.5966,129380.0
2025-03-19 15:10:00,28.93,28.96,28.87,28.88,106843.0,28.5966,28.6262,28.5373,28.5471,106843.0
2025-03-19 15:20:00,28.88,28.88,28.72,28.74,65575.0,28.5471,28.5471,28.389,28.4088,65575.0
2025-03-19 15:30:00,28.75,28.8,28.72,28.78,109076.0,28.4186,28.4681,28.389,28.4483,109076.0
2025-03-19 15:40:00,28.78,28.84,28.77,28.8,140303.0,28.4483,28.5076,28.4384,28.4681,140303.0
2025-03-19 15:50:00,28.8,28.81,28.69,28.76,470926.0,28.4681,28.4779,28.3593,28.4285,470926.0
2025-03-20 09:30:00,28.6,28.66,28.48,28.54,111847.0,28.2704,28.3297,28.1518,28.2111,111847.0
2025-03-20 09:40:00,28.55,28.68,28.53,28.68,62958.0,28.2209,28.3494,28.2012,28.3494,62958.0
2025-03-20 09:50:00,28.66,28.73,28.64,28.71,52229.0,28.3297,28.3989,28.3099,28.3791,52229.0
2025-03-20 10:00:00,28.7,28.86,28.68,28.83,62375.0,28.3692,28.5274,28.3494,28.4977,62375.0
2025-03-20 10:10:00,28.83,28.83,28.76,28.8,60842.0,28.4977,28.4977,28.4285,28.4681,60842.0
2025-03-20 10:20:00,28.81,28.85,28.79,28.8,47928.0,28.4779,28.5175,28.4582,28.4681,47928.0
2025-03-20 10:30:00,28.8,28.82,28.75,28.77,55514.0,28.4681,28.4878,28.4186,28.4384,55514.0
2025-03-20 10:40:00,28.77,28.84,28.76,28.83,48621.0,28.4384,28.5076,28.4285,28.4977,48621.0
2025-03-20 10:50:00,28.82,28.87,28.81,28.87,61574.0,28.4878,28.5373,28.4779,28.5373,61574.0
2025-03-20 11:00:00,28.87,28.89,28.79,28.79,49055.0,28.5373,28.557,28.4582,28.4582,49055.0
2025-03-20 11:10:00,28.8,28.82,28.77,28.79,45757.0,28.4681,28.4878,28.4384,28.4582,45757.0
2025-03-20 11:20:00,28.79,28.82,28.77,28.8,41340.0,28.4582,28.4878,28.4384,28.4681,41340.0
2025-03-20 11:30:00,28.8,28.81,28.75,28.78,49354.0,28.4681,28.4779,28.4186,28.4483,49354.0
2025-03-20 11:40:00,28.79,28.85,28.78,28.84,43525.0,28.4582,28.5175,28.4483,28.5076,43525.0
2025-03-20 11:50:00,28.83,28.84,28.8,28.83,75378.0,28.4977,28.5076,28.4681,28.4977,75378.0
2025-03-20 12:00:00,28.82,28.89,28.77,28.79,90237.0,28.4878,28.557,28.4384,28.4582,90237.0
2025-03-20 12:10:00,28.8,28.8,28.75,28.77,77002.0,28.4681,28.4681,28.4186,28.4384,77002.0
2025-03-20 12:20:00,28.77,28.77,28.64,28.65,76390.0,28.4384,28.4384,28.3099,28.3198,76390.0
2025-03-20 12:30:00,28.66,28.68,28.62,28.66,53592.0,28.3297,28.3494,28.2901,28.3297,53592.0
2025-03-20 12:40:00,28.66,28.66,28.57,28.57,50136.0,28.3297,28.3297,28.2407,28.2407,50136.0
2025-03-20 12:50:00,28.58,28.64,28.57,28.6,45955.0,28.2506,28.3099,28.2407,28.2704,45955.0
2025-03-20 13:00:00,28.6,28.7,28.59,28.69,54751.0,28.2704,28.3692,28.2605,28.3593,54751.0
2025-03-20 13:10:00,28.69,28.71,28.67,28.71,25477.0,28.3593,28.3791,28.3396,28.3791,25477.0
2025-03-20 13:20:00,28.7,28.71,28.57,28.58,58960.0,28.3692,28.3791,28.2407,28.2506,58960.0
2025-03-20 13:30:00,28.58,28.67,28.57,28.67,46424.0,28.2506,28.3396,28.2407,28.3396,46424.0
2025-03-20 13:40:00,28.67,28.69,28.64,28.66,34647.0,28.3396,28.3593,28.3099,28.3297,34647.0
2025-03-20 13:50:00,28.66,28.67,28.55,28.58,37776.0,28.3297,28.3396,28.2209,28.2506,37776.0
2025-03-20 14:00:00,28.57,28.59,28.53,28.57,57813.0,28.2407,28.2605,28.2012,28.2407,57813.0
2025-03-20 14:10:00,28.57,28.62,28.56,28.57,45014.0,28.2407,28.2901,28.2308,28.2407,45014.0
2025-03-20 14:20:00,28.56,28.57,28.51,28.52,48347.0,28.2308,28.2407,28.1814,28.1913,48347.0
2025-03-20 14:30:00,28.52,28.55,28.5,28.54,32666.0,28.1913,28.2209,28.1715,28.2111,32666.0
2025-03-20 14:40:00,28.54,28.54,28.5,28.53,43329.0,28.2111,28.2111,28.1715,28.2012,43329.0
2025-03-20 14:50:00,28.53,28.57,28.5,28.51,67828.0,28.2012,28.2407,28.1715,28.1814,67828.0
2025-03-20 15:00:00,28.51,28.57,28.5,28.52,91095.0,28.1814,28.2407,28.1715,28.1913,91095.0
2025-03-20 15:10:00,28.52,28.56,28.51,28.55,36358.0,28.1913,28.2308,28.1814,28.2209,36358.0
2025-03-20 15:20:00,28.55,28.6,28.5,28.51,91215.0,28.2209,28.2704,28.1715,28.1814,91215.0
2025-03-20 15:30:00,28.51,28.58,28.5,28.54,68079.0,28.1814,28.2506,28.1715,28.2111,68079.0
2025-03-20 15:40:00,28.54,28.62,28.53,28.61,92988.0,28.2111,28.2901,28.2012,28.2803,92988.0
2025-03-20 15:50:00,28.61,28.63,28.49,28.5,396403.0,28.2803,28.3,28.1616,28.1715,396403.0
2025-03-21 09:30:00,28.24,28.3,27.95,28.07,857038.0,27.9145,27.9738,27.6279,27.7465,857038.0
2025-03-21 09:40:00,28.06,28.22,28.06,28.13,48604.0,27.7366,27.8947,27.7366,27.8058,48604.0
2025-03-21 09:50:00,28.14,28.18,28.07,28.13,43725.0,27.8157,27.8552,27.7465,27.8058,43725.0
2025-03-21 10:00:00,28.13,28.15,28.05,28.13,58318.0,27.8058,27.8256,27.7267,27.8058,58318.0
2025-03-21 10:10:00,28.12,28.14,28.06,28.12,225388.0,27.7959,27.8157,27.7366,27.7959,225388.0
2025-03-21 10:20:00,28.12,28.21,28.06,28.2,61300.0,27.7959,27.8849,27.7366,27.875,61300.0
2025-03-21 10:30:00,28.19,28.24,28.18,28.2,35303.0,27.8651,27.9145,27.8552,27.875,35303.0
2025-03-21 10:40:00,28.2,28.26,28.18,28.21,65515.0,27.875,27.9343,27.8552,27.8849,65515.0
2025-03-21 10:50:00,28.22,28.3,28.2,28.29,39549.0,27.8947,27.9738,27.875,27.9639,39549.0
2025-03-21 11:00:00,28.29,28.31,28.25,28.3,41339.0,27.9639,27.9837,27.9244,27.9738,41339.0
2025-03-21 11:10:00,28.3,28.31,28.19,28.19,27352.0,27.9738,27.9837,27.8651,27.8651,27352.0
2025-03-21 11:20:00,28.2,28.2,28.1,28.14,101741.0,27.875,27.875,27.7761,27.8157,101741.0
2025-03-21 11:30:00,28.14,28.19,28.13,28.17,73527.0,27.8157,27.8651,27.8058,27.8453,73527.0
2025-03-21 11:40:00,28.17,28.17,28.07,28.12,82801.0,27.8453,27.8453,27.7465,27.7959,82801.0
2025-03-21 11:50:00,28.12,28.14,28.07,28.11,64141.0,27.7959,27.8157,27.7465,27.786,64141.0
2025-03-21 12:00:00,28.11,28.15,28.05,28.15,137883.0,27.786,27.8256,27.7267,27.8256,137883.0
2025-03-21 12:10:00,28.16,28.27,28.15,28.25,45013.0,27.8354,27.9442,27.8256,27.9244,45013.0
2025-03-21 12:20:00,28.26,28.29,28.25,28.27,40332.0,27.9343,27.9639,27.9244,27.9442,40332.0
2025-03-21 12:30:00,28.27,28.35,28.27,28.33,50828.0,27.9442,28.0233,27.9442,28.0035,50828.0
2025-03-21 12:40:00,28.33,28.38,28.31,28.38,32116.0,28.0035,28.0529,27.9837,28.0529,32116.0
2025-03-21 12:50:00,28.38,28.43,28.35,28.43,35796.0,28.0529,28.1023,28.0233,28.1023,35796.0
2025-03-21 13:00:00,28.43,28.43,28.38,28.39,23612.0,28.1023,28.1023,28.0529,28.0628,23612.0
2025-03-21 13:10:00,28.39,28.4,28.34,28.35,36279.0,28.0628,28.0727,28.0134,28.0233,36279.0
2025-03-21 13:20:00,28.36,28.4,28.33,28.35,51614.0,28.0331,28.0727,28.0035,28.0233,51614.0
2025-03-21 13:30:00,28.35,28.41,28.32,28.4,39483.0,28.0233,28.0826,27.9936,28.0727,39483.0
2025-03-21 13:40:00,28.41,28.44,28.38,28.43,41584.0,28.0826,28.1122,28.0529,28.1023,41584.0
2025-03-21 13:50:00,28.44,28.45,28.37,28.39,51442.0,28.1122,28.1221,28.043,28.0628,51442.0
2025-03-21 14:00:00,28.39,28.39,28.31,28.32,60720.0,28.0628,28.0628,27.9837,27.9936,60720.0
2025-03-21 14:10:00,28.32,28.34,28.3,28.34,46766.0,27.9936,28.0134,27.9738,28.0134,46766.0
2025-03-21 14:20:00,28.34,28.38,28.28,28.3,111181.0,28.0134,28.0529,27.9541,27.9738,111181.0
2025-03-21 14:30:00,28.3,28.42,28.3,28.41,66607.0,27.9738,28.0924,27.9738,28.0826,66607.0
2025-03-21 14:40:00,28.4,28.42,28.36,28.39,50392.0,28.0727,28.0924,28.0331,28.0628,50392.0
2025-03-21 14:50:00,28.39,28.42,28.36,28.39,56698.0,28.0628,28.0924,28.0331,28.0628,56698.0
2025-03-21 15:00:00,28.39,28.42,28.36,28.38,69980.0,28.0628,28.0924,28.0331,28.0529,69980.0
2025-03-21 15:10:00,28.38,28.42,28.36,28.38,155332.0,28.0529,28.0924,28.0331,28.0529,155332.0
2025-03-21 15:20:00,28.38,28.38,28.26,28.33,226005.0,28.0529,28.0529,27.9343,28.0035,226005.0
2025-03-21 15:30:00,28.32,28.36,28.3,28.33,219942.0,27.9936,28.0331,27.9738,28.0035,219942.0
2025-03-21 15:40:00,28.33,28.37,28.28,28.37,444182.0,28.0035,28.043,27.9541,28.043,444182.0
2025-03-21 15:50:00,28.37,28.68,28.31,28.64,1705640.0,28.043,28.3494,27.9837,28.3099,1705640.0
2025-03-24 09:30:00,29.06,29.09,28.83,29.09,174540.0,28.7251,28.7547,28.4977,28.7547,174540.0
2025-03-24 09:40:00,29.09,29.16,29.05,29.16,84875.0,28.7547,28.8239,28.7152,28.8239,84875.0
2025-03-24 09:50:00,29.17,29.18,29.1,29.11,65110.0,28.8338,28.8437,28.7646,28.7745,65110.0
2025-03-24 10:00:00,29.11,29.13,29.04,29.05,115648.0,28.7745,28.7943,28.7053,28.7152,115648.0
2025-03-24 10:10:00,29.05,29.07,29.02,29.05,79150.0,28.7152,28.735,28.6855,28.7152,79150.0
2025-03-24 10:20:00,29.04,29.05,28.94,28.95,69477.0,28.7053,28.7152,28.6065,28.6163,69477.0
2025-03-24 10:30:00,28.95,28.95,28.85,28.86,91121.0,28.6163,28.6163,28.5175,28.5274,91121.0
2025-03-24 10:40:00,28.86,28.86,28.77,28.86,55132.0,28.5274,28.5274,28.4384,28.5274,55132.0
2025-03-24 10:50:00,28.87,28.9,28.85,28.89,49711.0,28.5373,28.5669,28.5175,28.557,49711.0
2025-03-24 11:00:00,28.88,28.9,28.85,28.88,50357.0,28.5471,28.5669,28.5175,28.5471,50357.0
2025-03-24 11:10:00,28.88,28.9,28.85,28.9,31281.0,28.5471,28.5669,28.5175,28.5669,31281.0
2025-03-24 11:20:00,28.9,28.9,28.84,28.87,35315.0,28.5669,28.5669,28.5076,28.5373,35315.0
2025-03-24 11:30:00,28.87,28.89,28.86,28.88,36696.0,28.5373,28.557,28.5274,28.5471,36696.0
2025-03-24 11:40:00,28.88,28.89,28.79,28.8,40524.0,28.5471,28.557,28.4582,28.4681,40524.0
2025-03-24 11:50:00,28.8,28.84,28.76,28.78,54480.0,28.4681,28.5076,28.4285,28.4483,54480.0
2025-03-24 12:00:00,28.77,28.81,28.75,28.8,64163.0,28.4384,28.4779,28.4186,28.4681,64163.0
2025-03-24 12:10:00,28.81,28.84,28.79,28.8,151094.0,28.4779,28.5076,28.4582,28.4681,151094.0
2025-03-24 12:20:00,28.8,28.82,28.75,28.75,85911.0,28.4681,28.4878,28.4186,28.4186,85911.0
2025-03-24 12:30:00,28.76,28.78,28.74,28.77,49259.0,28.4285,28.4483,28.4088,28.4384,49259.0
2025-03-24 12:40:00,28.76,28.77,28.72,28.76,116444.0,28.4285,28.4384,28.389,28.4285,116444.0
2025-03-24 12:50:00,28.76,28.78,28.74,28.76,70042.0,28.4285,28.4483,28.4088,28.4285,70042.0
2025-03-24 13:00:00,28.76,28.77,28.74,28.76,39286.0,28.4285,28.4384,28.4088,28.4285,39286.0
2025-03-24 13:10:00,28.76,28.77,28.72,28.74,52251.0,28.4285,28.4384,28.389,28.4088,52251.0
2025-03-24 13:20:00,28.74,28.76,28.72,28.76,46715.0,28.4088,28.4285,28.389,28.4285,46715.0
2025-03-24 13:30:00,28.76,28.78,28.74,28.74,76962.0,28.4285,28.4483,28.4088,28.4088,76962.0
2025-03-24 13:40:00,28.75,28.76,28.71,28.73,45881.0,28.4186,28.4285,28.3791,28.3989,45881.0
2025-03-24 13:50:00,28.73,28.76,28.71,28.73,43369.0,28.3989,28.4285,28.3791,28.3989,43369.0
2025-03-24 14:00:00,28.73,28.74,28.69,28.72,37805.0,28.3989,28.4088,28.3593,28.389,37805.0
2025-03-24 14:10:00,28.72,28.73,28.7,28.73,44074.0,28.389,28.3989,28.3692,28.3989,44074.0
2025-03-24 14:20:00,28.73,28.73,28.67,28.68,55117.0,28.3989,28.3989,28.3396,28.3494,55117.0
2025-03-24 14:30:00,28.68,28.74,28.67,28.74,49117.0,28.3494,28.4088,28.3396,28.4088,49117.0
2025-03-24 14:40:00,28.74,28.78,28.73,28.78,64818.0,28.4088,28.4483,28.3989,28.4483,64818.0
2025-03-24 14:50:00,28.77,28.82,28.77,28.82,134007.0,28.4384,28.4878,28.4384,28.4878,134007.0
2025-03-24 15:00:00,28.82,28.84,28.8,28.82,69278.0,28.4878,28.5076,28.4681,28.4878,69278.0
2025-03-24 15:10:00,28.82,28.82,28.76,28.79,55670.0,28.4878,28.4878,28.4285,28.4582,55670.0
2025-03-24 15:20:00,28.79,28.81,28.78,28.78,79419.0,28.4582,28.4779,28.4483,28.4483,79419.0
2025-03-24 15:30:00,28.79,28.84,28.78,28.84,94972.0,28.4582,28.5076,28.4483,28.5076,94972.0
2025-03-24 15:40:00,28.84,28.92,28.83,28.92,91298.0,28.5076,28.5867,28.4977,28.5867,91298.0
2025-03-24 15:50:00,28.92,29.01,28.89,28.99,596427.0,28.5867,28.6756,28.557,28.6559,596427.0
2025-03-25 09:30:00,29.05,29.13,29.0,29.08,159663.0,28.7152,28.7943,28.6658,28.7448,159663.0
2025-03-25 09:40:00,29.07,29.09,29.01,29.02,33932.0,28.735,28.7547,28.6756,28.6855,33932.0
2025-03-25 09:50:00,29.01,29.01,28.9,28.92,65844.0,28.6756,28.6756,28.5669,28.5867,65844.0
2025-03-25 10:00:00,28.92,28.94,28.85,28.94,60798.0,28.5867,28.6065,28.5175,28.6065,60798.0
2025-03-25 10:10:00,28.94,28.94,28.82,28.83,66013.0,28.6065,28.6065,28.4878,28.4977,66013.0
2025-03-25 10:20:00,28.83,28.87,28.81,28.86,53484.0,28.4977,28.5373,28.4779,28.5274,53484.0
2025-03-25 10:30:00,28.85,28.86,28.83,28.85,39350.0,28.5175,28.5274,28.4977,28.5175,39350.0
2025-03-25 10:40:00,28.85,28.85,28.81,28.82,62456.0,28.5175,28.5175,28.4779,28.4878,62456.0
2025-03-25 10:50:00,28.82,28.89,28.81,28.83,46665.0,28.4878,28.557,28.4779,28.4977,46665.0
2025-03-25 11:00:00,28.83,28.87,28.81,28.82,41709.0,28.4977,28.5373,28.4779,28.4878,41709.0
2025-03-25 11:10:00,28.81,28.82,28.77,28.8,90145.0,28.4779,28.4878,28.4384,28.4681,90145.0
2025-03-25 11:20:00,28.8,28.84,28.8,28.81,45956.0,28.4681,28.5076,28.4681,28.4779,45956.0
2025-03-25 11:30:00,28.81,28.86,28.8,28.86,53794.0,28.4779,28.5274,28.4681,28.5274,53794.0
2025-03-25 11:40:00,28.86,28.87,28.82,28.83,61780.0,28.5274,28.5373,28.4878,28.4977,61780.0
2025-03-25 11:50:00,28.83,28.84,28.76,28.8,53067.0,28.4977,28.5076,28.4285,28.4681,53067.0
2025-03-25 12:00:00,28.8,28.83,28.79,28.8,41054.0,28.4681,28.4977,28.4582,28.4681,41054.0
2025-03-25 12:10:00,28.8,28.84,28.8,28.82,48665.0,28.4681,28.5076,28.4681,28.4878,48665.0
2025-03-25 12:20:00,28.83,28.85,28.81,28.81,34706.0,28.4977,28.5175,28.4779,28.4779,34706.0
2025-03-25 12:30:00,28.82,28.83,28.79,28.8,26228.0,28.4878,28.4977,28.4582,28.4681,26228.0
2025-03-25 12:40:00,28.8,28.83,28.8,28.8,30637.0,28.4681,28.4977,28.4681,28.4681,30637.0
2025-03-25 12:50:00,28.8,28.81,28.76,28.77,30480.0,28.4681,28.4779,28.4285,28.4384,30480.0
2025-03-25 13:00:00,28.77,28.8,28.77,28.79,22362.0,28.4384,28.4681,28.4384,28.4582,22362.0
2025-03-25 13:10:00,28.79,28.8,28.75,28.75,64190.0,28.4582,28.4681,28.4186,28.4186,64190.0
2025-03-25 13:20:00,28.76,28.76,28.68,28.69,59675.0,28.4285,28.4285,28.3494,28.3593,59675.0
2025-03-25 13:30:00,28.7,28.71,28.68,28.69,45016.0,28.3692,28.3791,28.3494,28.3593,45016.0
2025-03-25 13:40:00,28.69,28.72,28.68,28.7,48150.0,28.3593,28.389,28.3494,28.3692,48150.0
2025-03-25 13:50:00,28.7,28.74,28.69,28.72,64221.0,28.3692,28.4088,28.3593,28.389,64221.0
2025-03-25 14:00:00,28.71,28.74,28.71,28.72,37506.0,28.3791,28.4088,28.3791,28.389,37506.0
2025-03-25 14:10:00,28.73,28.75,28.72,28.73,57861.0,28.3989,28.4186,28.389,28.3989,57861.0
2025-03-25 14:20:00,28.73,28.74,28.66,28.67,33353.0,28.3989,28.4088,28.3297,28.3396,33353.0
2025-03-25 14:30:00,28.67,28.7,28.65,28.68,42292.0,28.3396,28.3692,28.3198,28.3494,42292.0
2025-03-25 14:40:00,28.68,28.69,28.63,28.63,53899.0,28.3494,28.3593,28.3,28.3,53899.0
2025-03-25 14:50:00,28.64,28.66,28.61,28.62,84055.0,28.3099,28.3297,28.2803,28.2901,84055.0
2025-03-25 15:00:00,28.63,28.67,28.61,28.65,69986.0,28.3,28.3396,28.2803,28.3198,69986.0
2025-03-25 15:10:00,28.65,28.66,28.61,28.62,88357.0,28.3198,28.3297,28.2803,28.2901,88357.0
2025-03-25 15:20:00,28.62,28.63,28.6,28.6,352584.0,28.2901,28.3,28.2704,28.2704,352584.0
2025-03-25 15:30:00,28.61,28.69,28.6,28.65,275272.0,28.2803,28.3593,28.2704,28.3198,275272.0
2025-03-25 15:40:00,28.64,28.74,28.64,28.73,106088.0,28.3099,28.4088,28.3099,28.3989,106088.0
2025-03-25 15:50:00,28.72,28.81,28.7,28.8,647986.0,28.389,28.4779,28.3692,28.4681,647986.0
2025-03-26 09:30:00,28.8,28.98,28.79,28.96,99175.0,28.4681,28.646,28.4582,28.6262,99175.0
2025-03-26 09:40:00,28.96,29.01,28.89,28.95,57959.0,28.6262,28.6756,28.557,28.6163,57959.0
2025-03-26 09:50:00,28.94,28.94,28.79,28.82,53882.0,28.6065,28.6065,28.4582,28.4878,53882.0
2025-03-26 10:00:00,28.81,28.83,28.71,28.74,130859.0,28.4779,28.4977,28.3791,28.4088,130859.0
2025-03-26 10:10:00,28.74,28.81,28.71,28.8,55980.0,28.4088,28.4779,28.3791,28.4681,55980.0
2025-03-26 10:20:00,28.8,28.81,28.73,28.79,84428.0,28.4681,28.4779,28.3989,28.4582,84428.0
2025-03-26 10:30:00,28.79,28.87,28.78,28.86,92694.0,28.4582,28.5373,28.4483,28.5274,92694.0
2025-03-26 10:40:00,28.86,28.89,28.85,28.88,93546.0,28.5274,28.557,28.5175,28.5471,93546.0
2025-03-26 10:50:00,28.88,28.91,28.84,28.86,90317.0,28.5471,28.5768,28.5076,28.5274,90317.0
2025-03-26 11:00:00,28.86,28.87,28.82,28.85,37519.0,28.5274,28.5373,28.4878,28.5175,37519.0
2025-03-26 11:10:00,28.85,28.86,28.78,28.8,44675.0,28.5175,28.5274,28.4483,28.4681,44675.0
2025-03-26 11:20:00,28.81,28.81,28.73,28.75,27326.0,28.4779,28.4779,28.3989,28.4186,27326.0
2025-03-26 11:30:00,28.76,28.78,28.75,28.78,24705.0,28.4285,28.4483,28.4186,28.4483,24705.0
2025-03-26 11:40:00,28.78,28.79,28.73,28.73,45558.0,28.4483,28.4582,28.3989,28.3989,45558.0
2025-03-26 11:50:00,28.74,28.75,28.66,28.69,71279.0,28.4088,28.4186,28.3297,28.3593,71279.0
2025-03-26 12:00:00,28.7,28.7,28.65,28.68,32726.0,28.3692,28.3692,28.3198,28.3494,32726.0
2025-03-26 12:10:00,28.67,28.68,28.62,28.63,37624.0,28.3396,28.3494,28.2901,28.3,37624.0
2025-03-26 12:20:00,28.63,28.71,28.62,28.7,59010.0,28.3,28.3791,28.2901,28.3692,59010.0
2025-03-26 12:30:00,28.71,28.73,28.67,28.7,71477.0,28.3791,28.3989,28.3396,28.3692,71477.0
2025-03-26 12:40:00,28.7,28.71,28.68,28.71,32677.0,28.3692,28.3791,28.3494,28.3791,32677.0
2025-03-26 12:50:00,28.71,28.71,28.61,28.63,72309.0,28.3791,28.3791,28.2803,28.3,72309.0
2025-03-26 13:00:00,28.63,28.65,28.62,28.63,36907.0,28.3,28.3198,28.2901,28.3,36907.0
2025-03-26 13:10:00,28.63,28.66,28.58,28.58,36964.0,28.3,28.3297,28.2506,28.2506,36964.0
2025-03-26 13:20:00,28.59,28.61,28.57,28.59,31338.0,28.2605,28.2803,28.2407,28.2605,31338.0
2025-03-26 13:30:00,28.59,28.59,28.54,28.56,52610.0,28.2605,28.2605,28.2111,28.2308,52610.0
2025-03-26 13:40:00,28.56,28.6,28.53,28.55,42891.0,28.2308,28.2704,28.2012,28.2209,42891.0
2025-03-26 13:50:00,28.54,28.57,28.53,28.54,24965.0,28.2111,28.2407,28.2012,28.2111,24965.0
2025-03-26 14:00:00,28.54,28.58,28.53,28.57,41644.0,28.2111,28.2506,28.2012,28.2407,41644.0
2025-03-26 14:10:00,28.58,28.63,28.58,28.6,29352.0,28.2506,28.3,28.2506,28.2704,29352.0
2025-03-26 14:20:00,28.6,28.63,28.59,28.61,40054.0,28.2704,28.3,28.2605,28.2803,40054.0
2025-03-26 14:30:00,28.61,28.64,28.6,28.63,57609.0,28.2803,28.3099,28.2704,28.3,57609.0
2025-03-26 14:40:00,28.62,28.64,28.59,28.61,74618.0,28.2901,28.3099,28.2605,28.2803,74618.0
2025-03-26 14:50:00,28.61,28.63,28.56,28.58,77563.0,28.2803,28.3,28.2308,28.2506,77563.0
2025-03-26 15:00:00,28.58,28.62,28.57,28.58,51456.0,28.2506,28.2901,28.2407,28.2506,51456.0
2025-03-26 15:10:00,28.57,28.62,28.56,28.61,67118.0,28.2407,28.2901,28.2308,28.2803,67118.0
2025-03-26 15:20:00,28.61,28.68,28.6,28.62,101079.0,28.2803,28.3494,28.2704,28.2901,101079.0
2025-03-26 15:30:00,28.62,28.63,28.58,28.62,122021.0,28.2901,28.3,28.2506,28.2901,122021.0
2025-03-26 15:40:00,28.63,28.7,28.62,28.7,111615.0,28.3,28.3692,28.2901,28.3692,111615.0
2025-03-26 15:50:00,28.7,28.78,28.67,28.69,784962.0,28.3692,28.4483,28.3396,28.3593,784962.0
2025-03-27 09:30:00,28.49,28.56,28.33,28.33,120280.0,28.1616,28.2308,28.0035,28.0035,120280.0
2025-03-27 09:40:00,28.33,28.42,28.28,28.38,76752.0,28.0035,28.0924,27.9541,28.0529,76752.0
2025-03-27 09:50:00,28.39,28.49,28.38,28.47,49741.0,28.0628,28.1616,28.0529,28.1419,49741.0
2025-03-27 10:00:00,28.46,28.59,28.45,28.55,67116.0,28.132,28.2605,28.1221,28.2209,67116.0
2025-03-27 10:10:00,28.55,28.56,28.45,28.53,113554.0,28.2209,28.2308,28.1221,28.2012,113554.0
2025-03-27 10:20:00,28.52,28.55,28.47,28.52,54522.0,28.1913,28.2209,28.1419,28.1913,54522.0
2025-03-27 10:30:00,28.54,28.61,28.52,28.61,41707.0,28.2111,28.2803,28.1913,28.2803,41707.0
2025-03-27 10:40:00,28.61,28.63,28.57,28.59,56560.0,28.2803,28.3,28.2407,28.2605,56560.0
2025-03-27 10:50:00,28.59,28.64,28.57,28.64,52236.0,28.2605,28.3099,28.2407,28.3099,52236.0
2025-03-27 11:00:00,28.64,28.64,28.57,28.58,35187.0,28.3099,28.3099,28.2407,28.2506,35187.0
2025-03-27 11:10:00,28.58,28.64,28.57,28.63,52063.0,28.2506,28.3099,28.2407,28.3,52063.0
2025-03-27 11:20:00,28.63,28.63,28.56,28.57,44538.0,28.3,28.3,28.2308,28.2407,44538.0
2025-03-27 11:30:00,28.57,28.57,28.5,28.52,39198.0,28.2407,28.2407,28.1715,28.1913,39198.0
2025-03-27 11:40:00,28.52,28.52,28.47,28.49,39830.0,28.1913,28.1913,28.1419,28.1616,39830.0
2025-03-27 11:50:00,28.49,28.53,28.48,28.51,32596.0,28.1616,28.2012,28.1518,28.1814,32596.0
2025-03-27 12:00:00,28.51,28.52,28.49,28.5,36712.0,28.1814,28.1913,28.1616,28.1715,36712.0
2025-03-27 12:10:00,28.49,28.52,28.45,28.52,268230.0,28.1616,28.1913,28.1221,28.1913,268230.0
2025-03-27 12:20:00,28.52,28.56,28.51,28.54,33294.0,28.1913,28.2308,28.1814,28.2111,33294.0
2025-03-27 12:30:00,28.54,28.66,28.53,28.62,76054.0,28.2111,28.3297,28.2012,28.2901,76054.0
2025-03-27 12:40:00,28.62,28.62,28.52,28.52,33204.0,28.2901,28.2901,28.1913,28.1913,33204.0
2025-03-27 12:50:00,28.52,28.54,28.45,28.46,38821.0,28.1913,28.2111,28.1221,28.132,38821.0
2025-03-27 13:00:00,28.46,28.55,28.46,28.54,49483.0,28.132,28.2209,28.132,28.2111,49483.0
2025-03-27 13:10:00,28.55,28.56,28.52,28.53,27842.0,28.2209,28.2308,28.1913,28.2012,27842.0
2025-03-27 13:20:00,28.52,28.54,28.42,28.43,296863.0,28.1913,28.2111,28.0924,28.1023,296863.0
2025-03-27 13:30:00,28.43,28.46,28.38,28.4,89359.0,28.1023,28.132,28.0529,28.0727,89359.0
2025-03-27 13:40:00,28.4,28.43,28.38,28.41,49746.0,28.0727,28.1023,28.0529,28.0826,49746.0
2025-03-27 13:50:00,28.42,28.44,28.38,28.42,76301.0,28.0924,28.1122,28.0529,28.0924,76301.0
2025-03-27 14:00:00,28.42,28.51,28.41,28.49,109221.0,28.0924,28.1814,28.0826,28.1616,109221.0
2025-03-27 14:10:00,28.49,28.54,28.47,28.52,57573.0,28.1616,28.2111,28.1419,28.1913,57573.0
2025-03-27 14:20:00,28.52,28.58,28.51,28.55,52163.0,28.1913,28.2506,28.1814,28.2209,52163.0
2025-03-27 14:30:00,28.55,28.58,28.54,28.57,39602.0,28.2209,28.2506,28.2111,28.2407,39602.0
2025-03-27 14:40:00,28.58,28.6,28.55,28.6,30964.0,28.2506,28.2704,28.2209,28.2704,30964.0
2025-03-27 14:50:00,28.6,28.62,28.54,28.55,32090.0,28.2704,28.2901,28.2111,28.2209,32090.0
2025-03-27 15:00:00,28.55,28.64,28.54,28.63,44442.0,28.2209,28.3099,28.2111,28.3,44442.0
2025-03-27 15:10:00,28.63,28.7,28.62,28.69,86177.0,28.3,28.3692,28.2901,28.3593,86177.0
2025-03-27 15:20:00,28.69,28.76,28.68,28.7,84801.0,28.3593,28.4285,28.3494,28.3692,84801.0
2025-03-27 15:30:00,28.69,28.78,28.68,28.75,96864.0,28.3593,28.4483,28.3494,28.4186,96864.0
2025-03-27 15:40:00,28.76,28.77,28.7,28.71,128598.0,28.4285,28.4384,28.3692,28.3791,128598.0
2025-03-27 15:50:00,28.72,28.73,28.62,28.64,544815.0,28.389,28.3989,28.2901,28.3099,544815.0
2025-03-28 09:30:00,28.39,28.63,28.31,28.55,129635.0,28.0628,28.3,27.9837,28.2209,129635.0
2025-03-28 09:40:00,28.55,28.64,28.53,28.63,84450.0,28.2209,28.3099,28.2012,28.3,84450.0
2025-03-28 09:50:00,28.63,28.66,28.5,28.51,42461.0,28.3,28.3297,28.1715,28.1814,42461.0
2025-03-28 10:00:00,28.5,28.58,28.41,28.46,59969.0,28.1715,28.2506,28.0826,28.132,59969.0
2025-03-28 10:10:00,28.46,28.47,28.36,28.38,109488.0,28.132,28.1419,28.0331,28.0529,109488.0
2025-03-28 10:20:00,28.38,28.39,28.31,28.32,46897.0,28.0529,28.0628,27.9837,27.9936,46897.0
2025-03-28 10:30:00,28.32,28.35,28.22,28.29,63915.0,27.9936,28.0233,27.8947,27.9639,63915.0
2025-03-28 10:40:00,28.29,28.29,28.22,28.24,37157.0,27.9639,27.9639,27.8947,27.9145,37157.0
2025-03-28 10:50:00,28.24,28.26,28.17,28.21,63372.0,27.9145,27.9343,27.8453,27.8849,63372.0
2025-03-28 11:00:00,28.2,28.25,28.18,28.23,48197.0,27.875,27.9244,27.8552,27.9046,48197.0
2025-03-28 11:10:00,28.23,28.31,28.23,28.25,40196.0,27.9046,27.9837,27.9046,27.9244,40196.0
2025-03-28 11:20:00,28.26,28.29,28.2,28.26,69915.0,27.9343,27.9639,27.875,27.9343,69915.0
2025-03-28 11:30:00,28.24,28.3,28.23,28.25,21451.0,27.9145,27.9738,27.9046,27.9244,21451.0
2025-03-28 11:40:00,28.25,28.27,28.18,28.2,52634.0,27.9244,27.9442,27.8552,27.875,52634.0
2025-03-28 11:50:00,28.2,28.2,28.09,28.11,35334.0,27.875,27.875,27.7662,27.786,35334.0
2025-03-28 12:00:00,28.11,28.16,28.09,28.1,33424.0,27.786,27.8354,27.7662,27.7761,33424.0
2025-03-28 12:10:00,28.11,28.11,27.99,28.0,36559.0,27.786,27.786,27.6674,27.6773,36559.0
2025-03-28 12:20:00,28.0,28.02,27.98,28.01,41262.0,27.6773,27.6971,27.6575,27.6872,41262.0
2025-03-28 12:30:00,28.0,28.03,28.0,28.0,90557.0,27.6773,27.7069,27.6773,27.6773,90557.0
2025-03-28 12:40:00,28.0,28.02,28.0,28.01,48251.0,27.6773,27.6971,27.6773,27.6872,48251.0
2025-03-28 12:50:00,28.01,28.04,28.0,28.01,27238.0,27.6872,27.7168,27.6773,27.6872,27238.0
2025-03-28 13:00:00,28.01,28.01,27.93,27.95,72593.0,27.6872,27.6872,27.6081,27.6279,72593.0
2025-03-28 13:10:00,27.94,27.99,27.93,27.96,32386.0,27.618,27.6674,27.6081,27.6377,32386.0
2025-03-28 13:20:00,27.96,27.96,27.9,27.95,48201.0,27.6377,27.6377,27.5784,27.6279,48201.0
2025-03-28 13:30:00,27.94,27.96,27.92,27.94,31043.0,27.618,27.6377,27.5982,27.618,31043.0
2025-03-28 13:40:00,27.94,27.97,27.93,27.94,39465.0,27.618,27.6476,27.6081,27.618,39465.0
2025-03-28 13:50:00,27.94,27.96,27.93,27.95,40612.0,27.618,27.6377,27.6081,27.6279,40612.0
2025-03-28 14:00:00,27.95,27.97,27.92,27.97,38747.0,27.6279,27.6476,27.5982,27.6476,38747.0
2025-03-28 14:10:00,27.97,28.02,27.94,27.95,150397.0,27.6476,27.6971,27.618,27.6279,150397.0
2025-03-28 14:20:00,27.95,27.95,27.87,27.89,53992.0,27.6279,27.6279,27.5488,27.5686,53992.0
2025-03-28 14:30:00,27.89,27.91,27.84,27.85,74773.0,27.5686,27.5883,27.5191,27.529,74773.0
2025-03-28 14:40:00,27.85,27.89,27.84,27.89,285253.0,27.529,27.5686,27.5191,27.5686,285253.0
2025-03-28 14:50:00,27.89,27.91,27.84,27.86,75678.0,27.5686,27.5883,27.5191,27.5389,75678.0
2025-03-28 15:00:00,27.86,27.91,27.85,27.89,103730.0,27.5389,27.5883,27.529,27.5686,103730.0
2025-03-28 15:10:00,27.89,27.91,27.86,27.89,52046.0,27.5686,27.5883,27.5389,27.5686,52046.0
2025-03-28 15:20:00,27.9,27.9,27.86,27.87,134094.0,27.5784,27.5784,27.5389,27.5488,134094.0
2025-03-28 15:30:00,27.87,27.91,27.79,27.87,136792.0,27.5488,27.5883,27.4697,27.5488,136792.0
2025-03-28 15:40:00,27.87,27.88,27.8,27.87,179410.0,27.5488,27.5587,27.4796,27.5488,179410.0
2025-03-28 15:50:00,27.87,27.91,27.83,27.89,591493.0,27.5488,27.5883,27.5092,27.5686,591493.0
2025-03-31 09:30:00,27.46,27.56,27.3,27.54,264672.0,27.1435,27.2424,26.9854,27.2226,264672.0
2025-03-31 09:40:00,27.53,27.53,27.32,27.44,88911.0,27.2127,27.2127,27.0051,27.1237,88911.0
2025-03-31 09:50:00,27.41,27.57,27.41,27.5,67110.0,27.0941,27.2522,27.0941,27.183,67110.0
2025-03-31 10:00:00,27.48,27.55,27.47,27.49,87775.0,27.1633,27.2325,27.1534,27.1732,87775.0
2025-03-31 10:10:00,27.49,27.52,27.41,27.43,129808.0,27.1732,27.2028,27.0941,27.1139,129808.0
2025-03-31 10:20:00,27.43,27.5,27.4,27.42,123008.0,27.1139,27.183,27.0842,27.104,123008.0
2025-03-31 10:30:00,27.43,27.68,27.43,27.66,152140.0,27.1139,27.361,27.1139,27.3412,152140.0
2025-03-31 10:40:00,27.65,27.7,27.62,27.67,67652.0,27.3313,27.3807,27.3017,27.3511,67652.0
2025-03-31 10:50:00,27.67,27.68,27.53,27.55,63475.0,27.3511,27.361,27.2127,27.2325,63475.0
2025-03-31 11:00:00,27.55,27.66,27.54,27.6,180009.0,27.2325,27.3412,27.2226,27.2819,180009.0
2025-03-31 11:10:00,27.61,27.65,27.57,27.58,58584.0,27.2918,27.3313,27.2522,27.2621,58584.0
2025-03-31 11:20:00,27.58,27.64,27.55,27.57,72512.0,27.2621,27.3214,27.2325,27.2522,72512.0
2025-03-31 11:30:00,27.57,27.58,27.54,27.57,72278.0,27.2522,27.2621,27.2226,27.2522,72278.0
2025-03-31 11:40:00,27.57,27.6,27.56,27.59,60250.0,27.2522,27.2819,27.2424,27.272,60250.0
2025-03-31 11:50:00,27.59,27.59,27.51,27.53,63069.0,27.272,27.272,27.1929,27.2127,63069.0
2025-03-31 12:00:00,27.53,27.57,27.47,27.48,75925.0,27.2127,27.2522,27.1534,27.1633,75925.0
2025-03-31 12:10:00,27.48,27.54,27.42,27.53,86822.0,27.1633,27.2226,27.104,27.2127,86822.0
2025-03-31 12:20:00,27.52,27.56,27.48,27.56,114618.0,27.2028,27.2424,27.1633,27.2424,114618.0
2025-03-31 12:30:00,27.55,27.58,27.52,27.57,57201.0,27.2325,27.2621,27.2028,27.2522,57201.0
2025-03-31 12:40:00,27.57,27.58,27.54,27.55,49967.0,27.2522,27.2621,27.2226,27.2325,49967.0
2025-03-31 12:50:00,27.55,27.56,27.46,27.49,92417.0,27.2325,27.2424,27.1435,27.1732,92417.0
2025-03-31 13:00:00,27.49,27.55,27.47,27.55,68817.0,27.1732,27.2325,27.1534,27.2325,68817.0
2025-03-31 13:10:00,27.55,27.59,27.46,27.46,146062.0,27.2325,27.272,27.1435,27.1435,146062.0
2025-03-31 13:20:00,27.46,27.47,27.39,27.45,79673.0,27.1435,27.1534,27.0743,27.1336,79673.0
2025-03-31 13:30:00,27.45,27.5,27.42,27.5,57003.0,27.1336,27.183,27.104,27.183,57003.0
2025-03-31 13:40:00,27.5,27.5,27.4,27.43,69622.0,27.183,27.183,27.0842,27.1139,69622.0
2025-03-31 13:50:00,27.42,27.48,27.42,27.42,59278.0,27.104,27.1633,27.104,27.104,59278.0
2025-03-31 14:00:00,27.42,27.61,27.41,27.61,54937.0,27.104,27.2918,27.0941,27.2918,54937.0
2025-03-31 14:10:00,27.61,27.65,27.59,27.64,119531.0,27.2918,27.3313,27.272,27.3214,119531.0
2025-03-31 14:20:00,27.65,27.65,27.6,27.64,49276.0,27.3313,27.3313,27.2819,27.3214,49276.0
2025-03-31 14:30:00,27.64,27.71,27.62,27.7,63344.0,27.3214,27.3906,27.3017,27.3807,63344.0
2025-03-31 14:40:00,27.7,27.72,27.64,27.67,63774.0,27.3807,27.4005,27.3214,27.3511,63774.0
2025-03-31 14:50:00,27.67,27.7,27.64,27.64,56071.0,27.3511,27.3807,27.3214,27.3214,56071.0
2025-03-31 15:00:00,27.64,27.71,27.64,27.69,73881.0,27.3214,27.3906,27.3214,27.3709,73881.0
2025-03-31 15:10:00,27.68,27.74,27.67,27.7,59173.0,27.361,27.4203,27.3511,27.3807,59173.0
2025-03-31 15:20:00,27.7,27.74,27.58,27.62,186391.0,27.3807,27.4203,27.2621,27.3017,186391.0
2025-03-31 15:30:00,27.61,27.71,27.6,27.67,461797.0,27.2918,27.3906,27.2819,27.3511,461797.0
2025-03-31 15:40:00,27.67,27.79,27.66,27.74,369311.0,27.3511,27.4697,27.3412,27.4203,369311.0
2025-03-31 15:50:00,27.74,27.76,27.64,27.69,909229.0,27.4203,27.4401,27.3214,27.3709,909229.0
2025-04-01 09:30:00,27.88,27.88,27.56,27.61,252929.0,27.5587,27.5587,27.2424,27.2918,252929.0
2025-04-01 09:40:00,27.62,27.78,27.58,27.77,45065.0,27.3017,27.4598,27.2621,27.4499,45065.0
2025-04-01 09:50:00,27.76,27.77,27.66,27.68,74276.0,27.4401,27.4499,27.3412,27.361,74276.0
2025-04-01 10:00:00,27.69,27.85,27.64,27.7,177621.0,27.3709,27.529,27.3214,27.3807,177621.0
2025-04-01 10:10:00,27.69,27.74,27.58,27.6,80516.0,27.3709,27.4203,27.2621,27.2819,80516.0
2025-04-01 10:20:00,27.6,27.6,27.45,27.53,157441.0,27.2819,27.2819,27.1336,27.2127,157441.0
2025-04-01 10:30:00,27.53,27.68,27.51,27.64,115401.0,27.2127,27.361,27.1929,27.3214,115401.0
2025-04-01 10:40:00,27.63,27.75,27.63,27.71,74035.0,27.3115,27.4302,27.3115,27.3906,74035.0
2025-04-01 10:50:00,27.72,27.8,27.72,27.78,79667.0,27.4005,27.4796,27.4005,27.4598,79667.0
2025-04-01 11:00:00,27.79,27.87,27.78,27.87,89717.0,27.4697,27.5488,27.4598,27.5488,89717.0
2025-04-01 11:10:00,27.86,27.93,27.83,27.89,75897.0,27.5389,27.6081,27.5092,27.5686,75897.0
2025-04-01 11:20:00,27.88,27.92,27.79,27.8,102808.0,27.5587,27.5982,27.4697,27.4796,102808.0
2025-04-01 11:30:00,27.8,27.82,27.76,27.78,64598.0,27.4796,27.4994,27.4401,27.4598,64598.0
2025-04-01 11:40:00,27.78,27.84,27.74,27.84,52951.0,27.4598,27.5191,27.4203,27.5191,52951.0
2025-04-01 11:50:00,27.84,27.88,27.77,27.87,132415.0,27.5191,27.5587,27.4499,27.5488,132415.0
2025-04-01 12:00:00,27.88,27.96,27.85,27.89,179365.0,27.5587,27.6377,27.529,27.5686,179365.0
2025-04-01 12:10:00,27.89,27.92,27.86,27.9,36764.0,27.5686,27.5982,27.5389,27.5784,36764.0
2025-04-01 12:20:00,27.91,27.92,27.78,27.79,76278.0,27.5883,27.5982,27.4598,27.4697,76278.0
2025-04-01 12:30:00,27.79,27.79,27.68,27.71,74196.0,27.4697,27.4697,27.361,27.3906,74196.0
2025-04-01 12:40:00,27.71,27.71,27.66,27.7,50858.0,27.3906,27.3906,27.3412,27.3807,50858.0
2025-04-01 12:50:00,27.7,27.77,27.69,27.75,47981.0,27.3807,27.4499,27.3709,27.4302,47981.0
2025-04-01 13:00:00,27.74,27.76,27.7,27.73,55649.0,27.4203,27.4401,27.3807,27.4104,55649.0
2025-04-01 13:10:00,27.72,27.79,27.69,27.7,71728.0,27.4005,27.4697,27.3709,27.3807,71728.0
2025-04-01 13:20:00,27.7,27.74,27.65,27.67,88711.0,27.3807,27.4203,27.3313,27.3511,88711.0
2025-04-01 13:30:00,27.67,27.74,27.67,27.72,40641.0,27.3511,27.4203,27.3511,27.4005,40641.0
2025-04-01 13:40:00,27.72,27.75,27.67,27.71,68297.0,27.4005,27.4302,27.3511,27.3906,68297.0
2025-04-01 13:50:00,27.7,27.72,27.62,27.63,51307.0,27.3807,27.4005,27.3017,27.3115,51307.0
2025-04-01 14:00:00,27.63,27.64,27.53,27.54,57554.0,27.3115,27.3214,27.2127,27.2226,57554.0
2025-04-01 14:10:00,27.53,27.56,27.49,27.51,64192.0,27.2127,27.2424,27.1732,27.1929,64192.0
2025-04-01 14:20:00,27.51,27.51,27.45,27.49,71578.0,27.1929,27.1929,27.1336,27.1732,71578.0
2025-04-01 14:30:00,27.49,27.55,27.47,27.49,81551.0,27.1732,27.2325,27.1534,27.1732,81551.0
2025-04-01 14:40:00,27.49,27.52,27.49,27.5,93407.0,27.1732,27.2028,27.1732,27.183,93407.0
2025-04-01 14:50:00,27.5,27.57,27.46,27.52,82768.0,27.183,27.2522,27.1435,27.2028,82768.0
2025-04-01 15:00:00,27.52,27.57,27.51,27.55,94627.0,27.2028,27.2522,27.1929,27.2325,94627.0
2025-04-01 15:10:00,27.54,27.65,27.52,27.64,120466.0,27.2226,27.3313,27.2028,27.3214,120466.0
2025-04-01 15:20:00,27.63,27.68,27.62,27.63,91119.0,27.3115,27.361,27.3017,27.3115,91119.0
2025-04-01 15:30:00,27.63,27.72,27.61,27.71,105630.0,27.3115,27.4005,27.2918,27.3906,105630.0
2025-04-01 15:40:00,27.71,27.75,27.69,27.75,131036.0,27.3906,27.4302,27.3709,27.4302,131036.0
2025-04-01 15:50:00,27.75,27.8,27.69,27.78,620717.0,27.4302,27.4796,27.3709,27.4598,620717.0
2025-04-02 09:30:00,27.49,27.82,27.49,27.79,166874.0,27.1732,27.4994,27.1732,27.4697,166874.0
2025-04-02 09:40:00,27.78,27.8,27.7,27.76,44815.0,27.4598,27.4796,27.3807,27.4401,44815.0
2025-04-02 09:50:00,27.76,27.76,27.68,27.68,54386.0,27.4401,27.4401,27.361,27.361,54386.0
2025-04-02 10:00:00,27.66,27.79,27.66,27.7,53064.0,27.3412,27.4697,27.3412,27.3807,53064.0
2025-04-02 10:10:00,27.7,27.76,27.68,27.73,54516.0,27.3807,27.4401,27.361,27.4104,54516.0
2025-04-02 10:20:00,27.73,27.74,27.66,27.72,73314.0,27.4104,27.4203,27.3412,27.4005,73314.0
2025-04-02 10:30:00,27.71,27.78,27.7,27.78,58923.0,27.3906,27.4598,27.3807,27.4598,58923.0
2025-04-02 10:40:00,27.78,27.82,27.74,27.78,97670.0,27.4598,27.4994,27.4203,27.4598,97670.0
2025-04-02 10:50:00,27.79,27.85,27.77,27.84,55849.0,27.4697,27.529,27.4499,27.5191,55849.0
2025-04-02 11:00:00,27.83,27.86,27.8,27.85,40504.0,27.5092,27.5389,27.4796,27.529,40504.0
2025-04-02 11:10:00,27.85,27.89,27.82,27.86,117560.0,27.529,27.5686,27.4994,27.5389,117560.0
2025-04-02 11:20:00,27.86,27.93,27.81,27.89,102794.0,27.5389,27.6081,27.4895,27.5686,102794.0
2025-04-02 11:30:00,27.89,27.92,27.84,27.86,41579.0,27.5686,27.5982,27.5191,27.5389,41579.0
2025-04-02 11:40:00,27.85,27.87,27.77,27.79,45874.0,27.529,27.5488,27.4499,27.4697,45874.0
2025-04-02 11:50:00,27.79,27.82,27.76,27.8,29799.0,27.4697,27.4994,27.4401,27.4796,29799.0
2025-04-02 12:00:00,27.8,27.83,27.78,27.8,64086.0,27.4796,27.5092,27.4598,27.4796,64086.0
2025-04-02 12:10:00,27.8,27.89,27.8,27.85,35734.0,27.4796,27.5686,27.4796,27.529,35734.0
2025-04-02 12:20:00,27.85,27.9,27.84,27.9,30484.0,27.529,27.5784,27.5191,27.5784,30484.0
2025-04-02 12:30:00,27.9,27.9,27.83,27.84,68793.0,27.5784,27.5784,27.5092,27.5191,68793.0
2025-04-02 12:40:00,27.85,27.93,27.81,27.93,120379.0,27.529,27.6081,27.4895,27.6081,120379.0
2025-04-02 12:50:00,27.93,27.98,27.92,27.97,92733.0,27.6081,27.6575,27.5982,27.6476,92733.0
2025-04-02 13:00:00,27.97,28.03,27.96,28.02,72070.0,27.6476,27.7069,27.6377,27.6971,72070.0
2025-04-02 13:10:00,28.02,28.07,28.02,28.04,41269.0,27.6971,27.7465,27.6971,27.7168,41269.0
2025-04-02 13:20:00,28.04,28.04,27.93,27.94,60234.0,27.7168,27.7168,27.6081,27.618,60234.0
2025-04-02 13:30:00,27.94,27.94,27.88,27.92,107188.0,27.618,27.618,27.5587,27.5982,107188.0
2025-04-02 13:40:00,27.92,27.93,27.81,27.83,61124.0,27.5982,27.6081,27.4895,27.5092,61124.0
2025-04-02 13:50:00,27.83,27.86,27.8,27.82,73306.0,27.5092,27.5389,27.4796,27.4994,73306.0
2025-04-02 14:00:00,27.81,27.84,27.76,27.8,95187.0,27.4895,27.5191,27.4401,27.4796,95187.0
2025-04-02 14:10:00,27.8,27.82,27.77,27.78,51049.0,27.4796,27.4994,27.4499,27.4598,51049.0
2025-04-02 14:20:00,27.78,27.78,27.69,27.7,154958.0,27.4598,27.4598,27.3709,27.3807,154958.0
2025-04-02 14:30:00,27.69,27.81,27.68,27.8,52889.0,27.3709,27.4895,27.361,27.4796,52889.0
2025-04-02 14:40:00,27.81,27.86,27.8,27.84,64192.0,27.4895,27.5389,27.4796,27.5191,64192.0
2025-04-02 14:50:00,27.84,27.84,27.73,27.74,60179.0,27.5191,27.5191,27.4104,27.4203,60179.0
2025-04-02 15:00:00,27.74,27.82,27.73,27.8,87472.0,27.4203,27.4994,27.4104,27.4796,87472.0
2025-04-02 15:10:00,27.8,27.82,27.74,27.76,105834.0,27.4796,27.4994,27.4203,27.4401,105834.0
2025-04-02 15:20:00,27.77,27.87,27.76,27.86,110127.0,27.4499,27.5488,27.4401,27.5389,110127.0
2025-04-02 15:30:00,27.86,27.9,27.82,27.84,135366.0,27.5389,27.5784,27.4994,27.5191,135366.0
2025-04-02 15:40:00,27.84,27.93,27.84,27.91,170558.0,27.5191,27.6081,27.5191,27.5883,170558.0
2025-04-02 15:50:00,27.91,27.92,27.84,27.85,770717.0,27.5883,27.5982,27.5191,27.529,770717.0
2025-04-03 09:30:00,25.88,25.94,24.12,24.16,1771464.0,25.5817,25.641,23.842,23.8815,1771464.0
2025-04-03 09:40:00,24.17,24.19,23.27,23.54,1297666.0,23.8914,23.9112,23.0018,23.2687,1297666.0
2025-04-03 09:50:00,23.53,23.67,23.28,23.34,604841.0,23.2588,23.3972,23.0117,23.071,604841.0
2025-04-03 10:00:00,23.33,23.37,23.15,23.16,837111.0,23.0611,23.1006,22.8832,22.8931,837111.0
2025-04-03 10:10:00,23.16,23.29,22.94,23.27,705932.0,22.8931,23.0216,22.6756,23.0018,705932.0
2025-04-03 10:20:00,23.27,23.5,23.19,23.45,601141.0,23.0018,23.2291,22.9227,23.1797,601141.0
2025-04-03 10:30:00,23.46,23.63,23.45,23.62,412074.0,23.1896,23.3577,23.1797,23.3478,412074.0
2025-04-03 10:40:00,23.62,23.99,23.62,23.93,632139.0,23.3478,23.7135,23.3478,23.6542,632139.0
2025-04-03 10:50:00,23.93,23.93,23.71,23.8,299169.0,23.6542,23.6542,23.4367,23.5257,299169.0
2025-04-03 11:00:00,23.8,23.9,23.73,23.8,258464.0,23.5257,23.6245,23.4565,23.5257,258464.0
2025-04-03 11:10:00,23.81,24.11,23.7,24.06,472969.0,23.5356,23.8321,23.4268,23.7827,472969.0
2025-04-03 11:20:00,24.06,24.34,24.06,24.27,434370.0,23.7827,24.0595,23.7827,23.9903,434370.0
2025-04-03 11:30:00,24.27,24.38,24.21,24.33,357710.0,23.9903,24.099,23.931,24.0496,357710.0
2025-04-03 11:40:00,24.33,24.43,24.24,24.25,383471.0,24.0496,24.1484,23.9606,23.9705,383471.0
2025-04-03 11:50:00,24.25,24.27,24.09,24.21,311272.0,23.9705,23.9903,23.8123,23.931,311272.0
2025-04-03 12:00:00,24.22,24.31,24.15,24.23,387462.0,23.9409,24.0298,23.8717,23.9507,387462.0
2025-04-03 12:10:00,24.23,24.39,24.22,24.35,173945.0,23.9507,24.1089,23.9409,24.0694,173945.0
2025-04-03 12:20:00,24.36,24.43,24.25,24.28,413556.0,24.0792,24.1484,23.9705,24.0002,413556.0
2025-04-03 12:30:00,24.28,24.32,24.15,24.18,394209.0,24.0002,24.0397,23.8717,23.9013,394209.0
2025-04-03 12:40:00,24.18,24.23,24.12,24.2,276448.0,23.9013,23.9507,23.842,23.9211,276448.0
2025-04-03 12:50:00,24.2,24.2,23.98,24.0,224479.0,23.9211,23.9211,23.7036,23.7234,224479.0
2025-04-03 13:00:00,24.01,24.08,23.96,24.05,261317.0,23.7333,23.8025,23.6838,23.7728,261317.0
2025-04-03 13:10:00,24.04,24.06,23.97,24.05,267839.0,23.7629,23.7827,23.6937,23.7728,267839.0
2025-04-03 13:20:00,24.05,24.07,23.98,24.07,230563.0,23.7728,23.7926,23.7036,23.7926,230563.0
2025-04-03 13:30:00,24.07,24.29,24.05,24.26,301047.0,23.7926,24.01,23.7728,23.9804,301047.0
2025-04-03 13:40:00,24.25,24.37,24.24,24.33,261872.0,23.9705,24.0891,23.9606,24.0496,261872.0
2025-04-03 13:50:00,24.33,24.34,24.17,24.21,181600.0,24.0496,24.0595,23.8914,23.931,181600.0
2025-04-03 14:00:00,24.21,24.21,24.05,24.1,161147.0,23.931,23.931,23.7728,23.8222,161147.0
2025-04-03 14:10:00,24.09,24.12,24.04,24.11,138828.0,23.8123,23.842,23.7629,23.8321,138828.0
2025-04-03 14:20:00,24.11,24.12,24.02,24.04,176649.0,23.8321,23.842,23.7432,23.7629,176649.0
2025-04-03 14:30:00,24.04,24.07,23.97,24.02,191521.0,23.7629,23.7926,23.6937,23.7432,191521.0
2025-04-03 14:40:00,24.02,24.06,23.93,24.03,236771.0,23.7432,23.7827,23.6542,23.753,236771.0
2025-04-03 14:50:00,24.03,24.03,23.92,23.98,197440.0,23.753,23.753,23.6443,23.7036,197440.0
2025-04-03 15:00:00,23.98,24.07,23.93,24.01,254609.0,23.7036,23.7926,23.6542,23.7333,254609.0
2025-04-03 15:10:00,24.01,24.03,23.87,23.89,449893.0,23.7333,23.753,23.5949,23.6147,449893.0
2025-04-03 15:20:00,23.9,23.99,23.87,23.91,521550.0,23.6245,23.7135,23.5949,23.6344,521550.0
2025-04-03 15:30:00,23.91,23.98,23.84,23.92,523536.0,23.6344,23.7036,23.5652,23.6443,523536.0
2025-04-03 15:40:00,23.92,23.96,23.79,23.8,514327.0,23.6443,23.6838,23.5158,23.5257,514327.0
2025-04-03 15:50:00,23.8,23.87,23.76,23.77,1787105.0,23.5257,23.5949,23.4862,23.496,1787105.0
2025-04-04 09:30:00,23.32,23.46,22.81,22.93,673170.0,23.0512,23.1896,22.5471,22.6657,673170.0
2025-04-04 09:40:00,22.92,22.96,22.57,22.61,452653.0,22.6558,22.6954,22.3099,22.3494,452653.0
2025-04-04 09:50:00,22.59,22.7,22.43,22.48,374587.0,22.3296,22.4384,22.1715,22.2209,374587.0
2025-04-04 10:00:00,22.48,22.72,22.45,22.66,642054.0,22.2209,22.4581,22.1913,22.3988,642054.0
2025-04-04 10:10:00,22.65,22.68,22.46,22.51,467159.0,22.3889,22.4186,22.2011,22.2506,467159.0
2025-04-04 10:20:00,22.51,22.63,22.45,22.5,450179.0,22.2506,22.3692,22.1913,22.2407,450179.0
2025-04-04 10:30:00,22.5,22.57,22.28,22.39,455400.0,22.2407,22.3099,22.0232,22.1319,455400.0
2025-04-04 10:40:00,22.38,22.38,22.03,22.04,322636.0,22.1221,22.1221,21.7761,21.786,322636.0
2025-04-04 10:50:00,22.03,22.42,21.96,22.25,646342.0,21.7761,22.1616,21.7069,21.9936,646342.0
2025-04-04 11:00:00,22.24,22.62,22.21,22.58,480886.0,21.9837,22.3593,21.954,22.3198,480886.0
2025-04-04 11:10:00,22.59,22.87,22.57,22.76,383190.0,22.3296,22.6064,22.3099,22.4977,383190.0
2025-04-04 11:20:00,22.76,22.95,22.57,22.57,435057.0,22.4977,22.6855,22.3099,22.3099,435057.0
2025-04-04 11:30:00,22.58,22.77,22.54,22.59,481635.0,22.3198,22.5076,22.2802,22.3296,481635.0
2025-04-04 11:40:00,22.59,22.75,22.52,22.73,555764.0,22.3296,22.4878,22.2604,22.468,555764.0
2025-04-04 11:50:00,22.73,22.8,22.57,22.58,344963.0,22.468,22.5372,22.3099,22.3198,344963.0
2025-04-04 12:00:00,22.58,22.67,22.48,22.6,325328.0,22.3198,22.4087,22.2209,22.3395,325328.0
2025-04-04 12:10:00,22.6,22.82,22.57,22.6,286279.0,22.3395,22.557,22.3099,22.3395,286279.0
2025-04-04 12:20:00,22.59,22.64,22.45,22.5,262106.0,22.3296,22.3791,22.1913,22.2407,262106.0
2025-04-04 12:30:00,22.5,22.68,22.5,22.63,279970.0,22.2407,22.4186,22.2407,22.3692,279970.0
2025-04-04 12:40:00,22.63,22.71,22.52,22.54,260344.0,22.3692,22.4483,22.2604,22.2802,260344.0
2025-04-04 12:50:00,22.53,22.6,22.49,22.53,487077.0,22.2703,22.3395,22.2308,22.2703,487077.0
2025-04-04 13:00:00,22.53,22.58,22.45,22.47,244460.0,22.2703,22.3198,22.1913,22.211,244460.0
2025-04-04 13:10:00,22.46,22.48,22.24,22.37,282729.0,22.2011,22.2209,21.9837,22.1122,282729.0
2025-04-04 13:20:00,22.37,22.43,22.34,22.39,218094.0,22.1122,22.1715,22.0825,22.1319,218094.0
2025-04-04 13:30:00,22.39,22.66,22.27,22.6,598623.0,22.1319,22.3988,22.0133,22.3395,598623.0
2025-04-04 13:40:00,22.6,22.98,22.59,22.93,688171.0,22.3395,22.7151,22.3296,22.6657,688171.0
2025-04-04 13:50:00,22.93,23.03,22.8,22.97,696850.0,22.6657,22.7646,22.5372,22.7053,696850.0
2025-04-04 14:00:00,22.98,23.04,22.67,22.73,371000.0,22.7151,22.7745,22.4087,22.468,371000.0
2025-04-04 14:10:00,22.73,22.75,22.54,22.55,195574.0,22.468,22.4878,22.2802,22.2901,195574.0
2025-04-04 14:20:00,22.55,22.59,22.41,22.46,354041.0,22.2901,22.3296,22.1517,22.2011,354041.0
2025-04-04 14:30:00,22.46,22.55,22.36,22.37,264901.0,22.2011,22.2901,22.1023,22.1122,264901.0
2025-04-04 14:40:00,22.37,22.44,22.19,22.44,228005.0,22.1122,22.1814,21.9342,22.1814,228005.0
2025-04-04 14:50:00,22.44,22.48,22.3,22.34,215172.0,22.1814,22.2209,22.043,22.0825,215172.0
2025-04-04 15:00:00,22.33,22.37,22.23,22.36,167685.0,22.0726,22.1122,21.9738,22.1023,167685.0
2025-04-04 15:10:00,22.36,22.58,22.35,22.5,380495.0,22.1023,22.3198,22.0924,22.2407,380495.0
2025-04-04 15:20:00,22.5,22.75,22.49,22.71,388890.0,22.2407,22.4878,22.2308,22.4483,388890.0
2025-04-04 15:30:00,22.71,22.93,22.69,22.89,547908.0,22.4483,22.6657,22.4285,22.6262,547908.0
2025-04-04 15:40:00,22.89,22.93,22.61,22.61,766787.0,22.6262,22.6657,22.3494,22.3494,766787.0
2025-04-04 15:50:00,22.61,22.66,22.51,22.59,2041005.0,22.3494,22.3988,22.2506,22.3296,2041005.0
2025-04-07 09:30:00,21.82,21.94,21.62,21.91,568058.0,21.5685,21.6871,21.3708,21.6575,568058.0
2025-04-07 09:40:00,21.93,22.05,21.59,22.04,224195.0,21.6772,21.7959,21.3412,21.786,224195.0
2025-04-07 09:50:00,22.04,22.6,22.03,22.55,254234.0,21.786,22.3395,21.7761,22.2901,254234.0
2025-04-07 10:00:00,22.55,22.72,22.44,22.63,352141.0,22.2901,22.4581,22.1814,22.3692,352141.0
2025-04-07 10:10:00,22.64,24.06,22.63,23.73,614886.0,22.3791,23.7827,22.3692,23.4565,614886.0
2025-04-07 10:20:00,23.71,23.73,22.7,22.8,317816.0,23.4367,23.4565,22.4384,22.5372,317816.0
2025-04-07 10:30:00,22.81,23.04,22.54,22.56,229641.0,22.5471,22.7745,22.2802,22.3,229641.0
2025-04-07 10:40:00,22.56,22.93,22.53,22.88,224980.0,22.3,22.6657,22.2703,22.6163,224980.0
2025-04-07 10:50:00,22.9,23.33,22.88,23.2,197916.0,22.6361,23.0611,22.6163,22.9326,197916.0
2025-04-07 11:00:00,23.21,23.54,23.01,23.03,354404.0,22.9425,23.2687,22.7448,22.7646,354404.0
2025-04-07 11:10:00,23.03,23.17,22.55,22.75,600704.0,22.7646,22.903,22.2901,22.4878,600704.0
2025-04-07 11:20:00,22.74,22.85,22.37,22.46,240482.0,22.4779,22.5866,22.1122,22.2011,240482.0
2025-04-07 11:30:00,22.48,22.9,22.46,22.79,263759.0,22.2209,22.6361,22.2011,22.5273,263759.0
2025-04-07 11:40:00,22.79,23.02,22.77,22.91,180393.0,22.5273,22.7547,22.5076,22.6459,180393.0
2025-04-07 11:50:00,22.91,22.98,22.68,22.71,206510.0,22.6459,22.7151,22.4186,22.4483,206510.0
2025-04-07 12:00:00,22.71,22.71,22.51,22.52,210787.0,22.4483,22.4483,22.2506,22.2604,210787.0
2025-04-07 12:10:00,22.53,22.69,22.48,22.67,172458.0,22.2703,22.4285,22.2209,22.4087,172458.0
2025-04-07 12:20:00,22.65,22.8,22.51,22.71,129240.0,22.3889,22.5372,22.2506,22.4483,129240.0
2025-04-07 12:30:00,22.7,22.82,22.67,22.7,165942.0,22.4384,22.557,22.4087,22.4384,165942.0
2025-04-07 12:40:00,22.7,22.76,22.48,22.53,120058.0,22.4384,22.4977,22.2209,22.2703,120058.0
2025-04-07 12:50:00,22.52,22.67,22.48,22.56,219773.0,22.2604,22.4087,22.2209,22.3,219773.0
2025-04-07 13:00:00,22.57,22.94,22.56,22.7,308402.0,22.3099,22.6756,22.3,22.4384,308402.0
2025-04-07 13:10:00,22.7,23.05,22.64,23.02,362836.0,22.4384,22.7843,22.3791,22.7547,362836.0
2025-04-07 13:20:00,23.02,23.18,22.92,23.16,452587.0,22.7547,22.9128,22.6558,22.8931,452587.0
2025-04-07 13:30:00,23.16,23.17,22.92,23.13,332607.0,22.8931,22.903,22.6558,22.8634,332607.0
2025-04-07 13:40:00,23.14,23.35,23.03,23.21,267881.0,22.8733,23.0809,22.7646,22.9425,267881.0
2025-04-07 13:50:00,23.22,23.28,23.06,23.11,281244.0,22.9524,23.0117,22.7942,22.8436,281244.0
2025-04-07 14:00:00,23.11,23.16,22.86,22.92,326644.0,22.8436,22.8931,22.5965,22.6558,326644.0
2025-04-07 14:10:00,22.94,23.14,22.84,23.1,275850.0,22.6756,22.8733,22.5768,22.8338,275850.0
2025-04-07 14:20:00,23.11,23.17,22.81,22.85,285315.0,22.8436,22.903,22.5471,22.5866,285315.0
2025-04-07 14:30:00,22.87,23.14,22.84,23.13,168343.0,22.6064,22.8733,22.5768,22.8634,168343.0
2025-04-07 14:40:00,23.12,23.2,23.0,23.05,175257.0,22.8535,22.9326,22.7349,22.7843,175257.0
2025-04-07 14:50:00,23.04,23.07,22.89,22.94,199306.0,22.7745,22.8041,22.6262,22.6756,199306.0
2025-04-07 15:00:00,22.94,23.12,22.93,22.98,232107.0,22.6756,22.8535,22.6657,22.7151,232107.0
2025-04-07 15:10:00,22.98,23.18,22.91,23.12,360137.0,22.7151,22.9128,22.6459,22.8535,360137.0
2025-04-07 15:20:00,23.12,23.13,22.99,23.01,399596.0,22.8535,22.8634,22.725,22.7448,399596.0
2025-04-07 15:30:00,22.99,23.35,22.99,23.26,485111.0,22.725,23.0809,22.725,22.9919,485111.0
2025-04-07 15:40:00,23.26,23.28,23.04,23.19,652849.0,22.9919,23.0117,22.7745,22.9227,652849.0
2025-04-07 15:50:00,23.18,23.45,23.12,23.36,2326273.0,22.9128,23.1797,22.8535,23.0908,2326273.0
2025-04-08 09:30:00,23.7,23.82,22.91,23.13,766458.0,23.4268,23.5455,22.6459,22.8634,766458.0
2025-04-08 09:40:00,23.11,23.57,23.09,23.22,364233.0,22.8436,23.2983,22.8239,22.9524,364233.0
2025-04-08 09:50:00,23.25,23.48,23.23,23.37,290880.0,22.982,23.2094,22.9623,23.1006,290880.0
2025-04-08 10:00:00,23.37,23.6,23.34,23.56,576265.0,23.1006,23.328,23.071,23.2885,576265.0
2025-04-08 10:10:00,23.56,23.69,23.48,23.61,312047.0,23.2885,23.417,23.2094,23.3379,312047.0
2025-04-08 10:20:00,23.62,23.64,23.34,23.47,246837.0,23.3478,23.3675,23.071,23.1995,246837.0
2025-04-08 10:30:00,23.46,23.58,23.41,23.51,263461.0,23.1896,23.3082,23.1402,23.239,263461.0
2025-04-08 10:40:00,23.52,23.52,23.24,23.26,547835.0,23.2489,23.2489,22.9721,22.9919,547835.0
2025-04-08 10:50:00,23.27,23.3,23.05,23.05,282337.0,23.0018,23.0315,22.7843,22.7843,282337.0
2025-04-08 11:00:00,23.05,23.15,23.0,23.07,285696.0,22.7843,22.8832,22.7349,22.8041,285696.0
2025-04-08 11:10:00,23.07,23.08,22.77,22.87,199696.0,22.8041,22.814,22.5076,22.6064,199696.0
2025-04-08 11:20:00,22.88,22.98,22.75,22.8,202171.0,22.6163,22.7151,22.4878,22.5372,202171.0
2025-04-08 11:30:00,22.81,23.08,22.8,23.04,198005.0,22.5471,22.814,22.5372,22.7745,198005.0
2025-04-08 11:40:00,23.04,23.15,22.9,22.92,162626.0,22.7745,22.8832,22.6361,22.6558,162626.0
2025-04-08 11:50:00,22.93,23.13,22.88,23.11,148667.0,22.6657,22.8634,22.6163,22.8436,148667.0
2025-04-08 12:00:00,23.11,23.13,22.95,22.96,132844.0,22.8436,22.8634,22.6855,22.6954,132844.0
2025-04-08 12:10:00,22.97,23.05,22.83,22.89,177755.0,22.7053,22.7843,22.5669,22.6262,177755.0
2025-04-08 12:20:00,22.88,22.89,22.73,22.89,179579.0,22.6163,22.6262,22.468,22.6262,179579.0
2025-04-08 12:30:00,22.9,22.98,22.52,22.55,214262.0,22.6361,22.7151,22.2604,22.2901,214262.0
2025-04-08 12:40:00,22.54,22.58,22.34,22.48,275228.0,22.2802,22.3198,22.0825,22.2209,275228.0
2025-04-08 12:50:00,22.48,22.53,22.31,22.32,199976.0,22.2209,22.2703,22.0529,22.0627,199976.0
2025-04-08 13:00:00,22.32,22.46,22.31,22.35,186904.0,22.0627,22.2011,22.0529,22.0924,186904.0
2025-04-08 13:10:00,22.35,22.48,22.32,22.39,257616.0,22.0924,22.2209,22.0627,22.1319,257616.0
2025-04-08 13:20:00,22.39,22.45,22.31,22.39,257399.0,22.1319,22.1913,22.0529,22.1319,257399.0
2025-04-08 13:30:00,22.38,22.56,22.35,22.52,364980.0,22.1221,22.3,22.0924,22.2604,364980.0
2025-04-08 13:40:00,22.53,22.7,22.43,22.44,226851.0,22.2703,22.4384,22.1715,22.1814,226851.0
2025-04-08 13:50:00,22.43,22.55,22.37,22.52,170092.0,22.1715,22.2901,22.1122,22.2604,170092.0
2025-04-08 14:00:00,22.51,22.52,22.34,22.39,154434.0,22.2506,22.2604,22.0825,22.1319,154434.0
2025-04-08 14:10:00,22.4,22.46,22.34,22.44,147079.0,22.1418,22.2011,22.0825,22.1814,147079.0
2025-04-08 14:20:00,22.43,22.5,22.27,22.28,250543.0,22.1715,22.2407,22.0133,22.0232,250543.0
2025-04-08 14:30:00,22.27,22.62,22.27,22.32,357494.0,22.0133,22.3593,22.0133,22.0627,357494.0
2025-04-08 14:40:00,22.32,22.39,22.23,22.36,267778.0,22.0627,22.1319,21.9738,22.1023,267778.0
2025-04-08 14:50:00,22.36,22.41,22.27,22.28,157241.0,22.1023,22.1517,22.0133,22.0232,157241.0
2025-04-08 15:00:00,22.29,22.31,22.06,22.07,199403.0,22.0331,22.0529,21.8057,21.8156,199403.0
2025-04-08 15:10:00,22.07,22.11,21.87,21.91,214667.0,21.8156,21.8552,21.6179,21.6575,214667.0
2025-04-08 15:20:00,21.9,22.12,21.86,22.0,321049.0,21.6476,21.8651,21.6081,21.7464,321049.0
2025-04-08 15:30:00,22.0,22.02,21.63,21.64,401320.0,21.7464,21.7662,21.3807,21.3906,401320.0
2025-04-08 15:40:00,21.64,21.76,21.51,21.53,376197.0,21.3906,21.5092,21.2621,21.2819,376197.0
2025-04-08 15:50:00,21.53,21.96,21.52,21.86,1544629.0,21.2819,21.7069,21.272,21.6081,1544629.0
2025-04-09 09:30:00,21.5,22.0,21.5,21.96,394457.0,21.2522,21.7464,21.2522,21.7069,394457.0
2025-04-09 09:40:00,21.96,22.15,21.57,21.77,215472.0,21.7069,21.8947,21.3214,21.5191,215472.0
2025-04-09 09:50:00,21.78,21.92,21.71,21.79,149652.0,21.529,21.6674,21.4598,21.5389,149652.0
2025-04-09 10:00:00,21.8,22.01,21.74,21.78,136676.0,21.5487,21.7563,21.4894,21.529,136676.0
2025-04-09 10:10:00,21.78,21.96,21.7,21.79,196824.0,21.529,21.7069,21.4499,21.5389,196824.0
2025-04-09 10:20:00,21.8,21.84,21.63,21.76,185403.0,21.5487,21.5883,21.3807,21.5092,185403.0
2025-04-09 10:30:00,21.76,21.93,21.73,21.77,117244.0,21.5092,21.6772,21.4795,21.5191,117244.0
2025-04-09 10:40:00,21.76,21.83,21.61,21.61,201948.0,21.5092,21.5784,21.3609,21.3609,201948.0
2025-04-09 10:50:00,21.61,21.64,21.38,21.38,236402.0,21.3609,21.3906,21.1336,21.1336,236402.0
2025-04-09 11:00:00,21.38,21.7,21.36,21.67,274513.0,21.1336,21.4499,21.1138,21.4202,274513.0
2025-04-09 11:10:00,21.67,21.73,21.58,21.67,196254.0,21.4202,21.4795,21.3313,21.4202,196254.0
2025-04-09 11:20:00,21.67,21.75,21.62,21.66,200067.0,21.4202,21.4993,21.3708,21.4104,200067.0
2025-04-09 11:30:00,21.67,21.73,21.39,21.43,295488.0,21.4202,21.4795,21.1435,21.183,295488.0
2025-04-09 11:40:00,21.43,21.52,21.35,21.39,471211.0,21.183,21.272,21.1039,21.1435,471211.0
2025-04-09 11:50:00,21.4,21.47,21.21,21.26,705681.0,21.1534,21.2225,20.9655,21.015,705681.0
2025-04-09 12:00:00,21.27,21.35,21.21,21.32,546899.0,21.0249,21.1039,20.9655,21.0743,546899.0
2025-04-09 12:10:00,21.32,21.57,21.3,21.5,345718.0,21.0743,21.3214,21.0545,21.2522,345718.0
2025-04-09 12:20:00,21.5,21.54,21.41,21.44,216517.0,21.2522,21.2917,21.1632,21.1929,216517.0
2025-04-09 12:30:00,21.44,21.56,21.41,21.51,176455.0,21.1929,21.3115,21.1632,21.2621,176455.0
2025-04-09 12:40:00,21.51,21.53,21.44,21.52,145732.0,21.2621,21.2819,21.1929,21.272,145732.0
2025-04-09 12:50:00,21.53,21.61,21.49,21.53,141751.0,21.2819,21.3609,21.2423,21.2819,141751.0
2025-04-09 13:00:00,21.53,21.79,21.52,21.56,145393.0,21.2819,21.5389,21.272,21.3115,145393.0
2025-04-09 13:10:00,21.57,22.12,21.31,22.01,336824.0,21.3214,21.8651,21.0644,21.7563,336824.0
2025-04-09 13:20:00,22.05,23.24,21.87,22.8,502869.0,21.7959,22.9721,21.6179,22.5372,502869.0
2025-04-09 13:30:00,22.81,23.61,22.76,23.04,366760.0,22.5471,23.3379,22.4977,22.7745,366760.0
2025-04-09 13:40:00,23.04,23.46,22.96,23.36,282351.0,22.7745,23.1896,22.6954,23.0908,282351.0
2025-04-09 13:50:00,23.35,23.73,23.24,23.63,293633.0,23.0809,23.4565,22.9721,23.3577,293633.0
2025-04-09 14:00:00,23.63,23.85,23.54,23.78,275160.0,23.3577,23.5751,23.2687,23.5059,275160.0
2025-04-09 14:10:00,23.75,24.02,23.66,23.85,238723.0,23.4763,23.7432,23.3873,23.5751,238723.0
2025-04-09 14:20:00,23.86,24.15,23.77,24.05,219249.0,23.585,23.8717,23.496,23.7728,219249.0
2025-04-09 14:30:00,24.05,24.15,23.77,23.9,353608.0,23.7728,23.8717,23.496,23.6245,353608.0
2025-04-09 14:40:00,23.9,23.92,23.56,23.7,241564.0,23.6245,23.6443,23.2885,23.4268,241564.0
2025-04-09 14:50:00,23.7,23.79,23.29,23.32,188683.0,23.4268,23.5158,23.0216,23.0512,188683.0
2025-04-09 15:00:00,23.31,23.58,23.21,23.56,379197.0,23.0413,23.3082,22.9425,23.2885,379197.0
2025-04-09 15:10:00,23.58,23.81,23.58,23.79,234387.0,23.3082,23.5356,23.3082,23.5158,234387.0
2025-04-09 15:20:00,23.79,24.08,23.79,24.03,346630.0,23.5158,23.8025,23.5158,23.753,346630.0
2025-04-09 15:30:00,24.03,24.14,23.88,23.99,320351.0,23.753,23.8618,23.6048,23.7135,320351.0
2025-04-09 15:40:00,23.98,24.09,23.96,24.08,437084.0,23.7036,23.8123,23.6838,23.8025,437084.0
2025-04-09 15:50:00,24.09,24.34,24.08,24.28,1856177.0,23.8123,24.0595,23.8025,24.0002,1856177.0
2025-04-10 09:30:00,23.42,23.66,23.15,23.3,396543.0,23.1501,23.3873,22.8832,23.0315,396543.0
2025-04-10 09:40:00,23.3,23.37,23.11,23.26,174406.0,23.0315,23.1006,22.8436,22.9919,174406.0
2025-04-10 09:50:00,23.26,23.3,23.14,23.27,576115.0,22.9919,23.0315,22.8733,23.0018,576115.0
2025-04-10 10:00:00,23.27,23.32,22.98,23.15,292775.0,23.0018,23.0512,22.7151,22.8832,292775.0
2025-04-10 10:10:00,23.15,23.26,22.92,23.18,602429.0,22.8832,22.9919,22.6558,22.9128,602429.0
2025-04-10 10:20:00,23.18,23.5,23.17,23.3,203968.0,22.9128,23.2291,22.903,23.0315,203968.0
2025-04-10 10:30:00,23.3,23.45,23.28,23.37,316091.0,23.0315,23.1797,23.0117,23.1006,316091.0
2025-04-10 10:40:00,23.37,23.42,23.2,23.27,141474.0,23.1006,23.1501,22.9326,23.0018,141474.0
2025-04-10 10:50:00,23.26,23.3,23.17,23.17,138359.0,22.9919,23.0315,22.903,22.903,138359.0
2025-04-10 11:00:00,23.18,23.32,23.15,23.32,107493.0,22.9128,23.0512,22.8832,23.0512,107493.0
2025-04-10 11:10:00,23.32,23.32,23.09,23.16,178660.0,23.0512,23.0512,22.8239,22.8931,178660.0
2025-04-10 11:20:00,23.16,23.17,23.02,23.02,166232.0,22.8931,22.903,22.7547,22.7547,166232.0
2025-04-10 11:30:00,23.01,23.04,22.77,22.77,166738.0,22.7448,22.7745,22.5076,22.5076,166738.0
2025-04-10 11:40:00,22.78,22.9,22.78,22.8,122234.0,22.5174,22.6361,22.5174,22.5372,122234.0
2025-04-10 11:50:00,22.79,22.87,22.69,22.81,206826.0,22.5273,22.6064,22.4285,22.5471,206826.0
2025-04-10 12:00:00,22.8,22.91,22.66,22.74,124213.0,22.5372,22.6459,22.3988,22.4779,124213.0
2025-04-10 12:10:00,22.72,22.77,22.49,22.54,145206.0,22.4581,22.5076,22.2308,22.2802,145206.0
2025-04-10 12:20:00,22.51,22.53,22.32,22.45,196376.0,22.2506,22.2703,22.0627,22.1913,196376.0
2025-04-10 12:30:00,22.44,22.84,22.43,22.78,119363.0,22.1814,22.5768,22.1715,22.5174,119363.0
2025-04-10 12:40:00,22.77,22.91,22.65,22.86,107296.0,22.5076,22.6459,22.3889,22.5965,107296.0
2025-04-10 12:50:00,22.85,22.91,22.68,22.82,78004.0,22.5866,22.6459,22.4186,22.557,78004.0
2025-04-10 13:00:00,22.8,23.01,22.61,22.62,174338.0,22.5372,22.7448,22.3494,22.3593,174338.0
2025-04-10 13:10:00,22.62,22.63,22.41,22.51,80396.0,22.3593,22.3692,22.1517,22.2506,80396.0
2025-04-10 13:20:00,22.5,22.71,22.37,22.71,181834.0,22.2407,22.4483,22.1122,22.4483,181834.0
2025-04-10 13:30:00,22.69,22.91,22.65,22.71,154703.0,22.4285,22.6459,22.3889,22.4483,154703.0
2025-04-10 13:40:00,22.71,23.13,22.71,22.89,192296.0,22.4483,22.8634,22.4483,22.6262,192296.0
2025-04-10 13:50:00,22.88,23.06,22.73,22.99,342315.0,22.6163,22.7942,22.468,22.725,342315.0
2025-04-10 14:00:00,22.99,23.23,22.85,22.87,109410.0,22.725,22.9623,22.5866,22.6064,109410.0
2025-04-10 14:10:00,22.86,22.92,22.75,22.87,85347.0,22.5965,22.6558,22.4878,22.6064,85347.0
2025-04-10 14:20:00,22.88,23.17,22.87,23.15,124881.0,22.6163,22.903,22.6064,22.8832,124881.0
2025-04-10 14:30:00,23.15,23.18,22.95,23.05,99645.0,22.8832,22.9128,22.6855,22.7843,99645.0
2025-04-10 14:40:00,23.05,23.17,22.91,22.96,111468.0,22.7843,22.903,22.6459,22.6954,111468.0
2025-04-10 14:50:00,22.97,23.05,22.76,22.93,113197.0,22.7053,22.7843,22.4977,22.6657,113197.0
2025-04-10 15:00:00,22.93,23.15,22.85,22.85,109217.0,22.6657,22.8832,22.5866,22.5866,109217.0
2025-04-10 15:10:00,22.86,22.96,22.81,22.93,126599.0,22.5965,22.6954,22.5471,22.6657,126599.0
2025-04-10 15:20:00,22.94,23.0,22.69,22.7,131963.0,22.6756,22.7349,22.4285,22.4384,131963.0
2025-04-10 15:30:00,22.7,22.87,22.68,22.69,205521.0,22.4384,22.6064,22.4186,22.4285,205521.0
2025-04-10 15:40:00,22.69,22.72,22.51,22.61,259443.0,22.4285,22.4581,22.2506,22.3494,259443.0
2025-04-10 15:50:00,22.58,22.89,22.57,22.86,775499.0,22.3198,22.6262,22.3099,22.5965,775499.0
2025-04-11 09:30:00,22.99,23.05,22.57,22.79,251343.0,22.725,22.7843,22.3099,22.5273,251343.0
2025-04-11 09:40:00,22.8,22.97,22.63,22.9,185124.0,22.5372,22.7053,22.3692,22.6361,185124.0
2025-04-11 09:50:00,22.9,23.0,22.76,22.8,120735.0,22.6361,22.7349,22.4977,22.5372,120735.0
2025-04-11 10:00:00,22.77,22.91,22.6,22.82,97114.0,22.5076,22.6459,22.3395,22.557,97114.0
2025-04-11 10:10:00,22.84,22.9,22.62,22.63,77103.0,22.5768,22.6361,22.3593,22.3692,77103.0
2025-04-11 10:20:00,22.63,22.65,22.4,22.42,136964.0,22.3692,22.3889,22.1418,22.1616,136964.0
2025-04-11 10:30:00,22.42,22.68,22.4,22.64,267251.0,22.1616,22.4186,22.1418,22.3791,267251.0
2025-04-11 10:40:00,22.64,22.79,22.56,22.71,203935.0,22.3791,22.5273,22.3,22.4483,203935.0
2025-04-11 10:50:00,22.71,22.71,22.57,22.59,58548.0,22.4483,22.4483,22.3099,22.3296,58548.0
2025-04-11 11:00:00,22.59,22.86,22.54,22.63,176026.0,22.3296,22.5965,22.2802,22.3692,176026.0
2025-04-11 11:10:00,22.63,22.68,22.56,22.66,86013.0,22.3692,22.4186,22.3,22.3988,86013.0
2025-04-11 11:20:00,22.66,22.72,22.57,22.62,630463.0,22.3988,22.4581,22.3099,22.3593,630463.0
2025-04-11 11:30:00,22.62,22.83,22.61,22.82,208895.0,22.3593,22.5669,22.3494,22.557,208895.0
2025-04-11 11:40:00,22.82,22.88,22.73,22.86,72532.0,22.557,22.6163,22.468,22.5965,72532.0
2025-04-11 11:50:00,22.85,22.97,22.78,22.92,97445.0,22.5866,22.7053,22.5174,22.6558,97445.0
2025-04-11 12:00:00,22.93,22.99,22.86,22.89,61219.0,22.6657,22.725,22.5965,22.6262,61219.0
2025-04-11 12:10:00,22.88,22.98,22.87,22.96,71330.0,22.6163,22.7151,22.6064,22.6954,71330.0
2025-04-11 12:20:00,22.96,22.98,22.83,22.89,51429.0,22.6954,22.7151,22.5669,22.6262,51429.0
2025-04-11 12:30:00,22.89,23.11,22.88,23.04,119587.0,22.6262,22.8436,22.6163,22.7745,119587.0
2025-04-11 12:40:00,23.04,23.17,23.01,23.17,127165.0,22.7745,22.903,22.7448,22.903,127165.0
2025-04-11 12:50:00,23.16,23.19,23.11,23.17,71081.0,22.8931,22.9227,22.8436,22.903,71081.0
2025-04-11 13:00:00,23.17,23.21,23.1,23.17,72987.0,22.903,22.9425,22.8338,22.903,72987.0
2025-04-11 13:10:00,23.16,23.17,23.03,23.06,83585.0,22.8931,22.903,22.7646,22.7942,83585.0
2025-04-11 13:20:00,23.05,23.13,22.98,23.0,139901.0,22.7843,22.8634,22.7151,22.7349,139901.0
2025-04-11 13:30:00,23.0,23.23,22.97,23.23,126199.0,22.7349,22.9623,22.7053,22.9623,126199.0
2025-04-11 13:40:00,23.23,23.43,23.22,23.35,316773.0,22.9623,23.16,22.9524,23.0809,316773.0
2025-04-11 13:50:00,23.37,23.42,23.27,23.31,101112.0,23.1006,23.1501,23.0018,23.0413,101112.0
2025-04-11 14:00:00,23.33,23.33,23.18,23.24,133666.0,23.0611,23.0611,22.9128,22.9721,133666.0
2025-04-11 14:10:00,23.23,23.28,23.15,23.16,80183.0,22.9623,23.0117,22.8832,22.8931,80183.0
2025-04-11 14:20:00,23.16,23.2,23.09,23.16,111636.0,22.8931,22.9326,22.8239,22.8931,111636.0
2025-04-11 14:30:00,23.17,23.22,23.12,23.18,87901.0,22.903,22.9524,22.8535,22.9128,87901.0
2025-04-11 14:40:00,23.2,23.22,23.14,23.17,125042.0,22.9326,22.9524,22.8733,22.903,125042.0
2025-04-11 14:50:00,23.17,23.17,23.01,23.03,207905.0,22.903,22.903,22.7448,22.7646,207905.0
2025-04-11 15:00:00,23.03,23.27,23.01,23.27,213381.0,22.7646,23.0018,22.7448,23.0018,213381.0
2025-04-11 15:10:00,23.27,23.32,23.17,23.24,186298.0,23.0018,23.0512,22.903,22.9721,186298.0
2025-04-11 15:20:00,23.23,23.28,23.2,23.23,190358.0,22.9623,23.0117,22.9326,22.9623,190358.0
2025-04-11 15:30:00,23.22,23.4,23.18,23.39,293634.0,22.9524,23.1303,22.9128,23.1204,293634.0
2025-04-11 15:40:00,23.39,23.45,23.34,23.44,240322.0,23.1204,23.1797,23.071,23.1698,240322.0
2025-04-11 15:50:00,23.45,23.47,23.36,23.44,1177689.0,23.1797,23.1995,23.0908,23.1698,1177689.0
2025-04-14 09:30:00,24.69,25.11,24.5,24.52,960484.0,24.4054,24.8206,24.2176,24.2374,960484.0
2025-04-14 09:40:00,24.52,24.54,24.23,24.48,390363.0,24.2374,24.2572,23.9507,24.1979,390363.0
2025-04-14 09:50:00,24.49,24.63,24.29,24.35,191979.0,24.2077,24.3461,24.01,24.0694,191979.0
2025-04-14 10:00:00,24.35,24.45,24.26,24.37,164494.0,24.0694,24.1682,23.9804,24.0891,164494.0
2025-04-14 10:10:00,24.38,24.48,24.24,24.28,147064.0,24.099,24.1979,23.9606,24.0002,147064.0
2025-04-14 10:20:00,24.29,24.37,24.19,24.28,107985.0,24.01,24.0891,23.9112,24.0002,107985.0
2025-04-14 10:30:00,24.29,24.37,24.23,24.36,104860.0,24.01,24.0891,23.9507,24.0792,104860.0
2025-04-14 10:40:00,24.36,24.43,24.29,24.35,88281.0,24.0792,24.1484,24.01,24.0694,88281.0
2025-04-14 10:50:00,24.35,24.4,24.19,24.19,94048.0,24.0694,24.1188,23.9112,23.9112,94048.0
2025-04-14 11:00:00,24.2,24.24,24.06,24.12,350738.0,23.9211,23.9606,23.7827,23.842,350738.0
2025-04-14 11:10:00,24.12,24.17,24.05,24.17,92787.0,23.842,23.8914,23.7728,23.8914,92787.0
2025-04-14 11:20:00,24.17,24.18,23.99,24.01,197489.0,23.8914,23.9013,23.7135,23.7333,197489.0
2025-04-14 11:30:00,24.01,24.04,23.86,23.87,190422.0,23.7333,23.7629,23.585,23.5949,190422.0
2025-04-14 11:40:00,23.87,23.92,23.78,23.79,197741.0,23.5949,23.6443,23.5059,23.5158,197741.0
2025-04-14 11:50:00,23.8,23.81,23.7,23.7,190996.0,23.5257,23.5356,23.4268,23.4268,190996.0
2025-04-14 12:00:00,23.7,23.86,23.68,23.72,118025.0,23.4268,23.585,23.4071,23.4466,118025.0
2025-04-14 12:10:00,23.72,23.85,23.65,23.81,124280.0,23.4466,23.5751,23.3774,23.5356,124280.0
2025-04-14 12:20:00,23.82,23.9,23.75,23.8,107322.0,23.5455,23.6245,23.4763,23.5257,107322.0
2025-04-14 12:30:00,23.8,23.94,23.78,23.9,72091.0,23.5257,23.6641,23.5059,23.6245,72091.0
2025-04-14 12:40:00,23.91,23.96,23.87,23.91,58865.0,23.6344,23.6838,23.5949,23.6344,58865.0
2025-04-14 12:50:00,23.91,23.96,23.84,23.87,105292.0,23.6344,23.6838,23.5652,23.5949,105292.0
2025-04-14 13:00:00,23.87,24.1,23.86,23.92,150815.0,23.5949,23.8222,23.585,23.6443,150815.0
2025-04-14 13:10:00,23.92,23.97,23.88,23.96,68869.0,23.6443,23.6937,23.6048,23.6838,68869.0
2025-04-14 13:20:00,23.97,24.02,23.91,23.92,157344.0,23.6937,23.7432,23.6344,23.6443,157344.0
2025-04-14 13:30:00,23.91,24.01,23.9,23.94,250051.0,23.6344,23.7333,23.6245,23.6641,250051.0
2025-04-14 13:40:00,23.93,23.97,23.88,23.96,72432.0,23.6542,23.6937,23.6048,23.6838,72432.0
2025-04-14 13:50:00,23.97,24.08,23.95,24.0,113672.0,23.6937,23.8025,23.674,23.7234,113672.0
2025-04-14 14:00:00,24.01,24.05,23.98,24.04,62879.0,23.7333,23.7728,23.7036,23.7629,62879.0
2025-04-14 14:10:00,24.04,24.09,24.0,24.08,84225.0,23.7629,23.8123,23.7234,23.8025,84225.0
2025-04-14 14:20:00,24.08,24.14,24.07,24.12,67793.0,23.8025,23.8618,23.7926,23.842,67793.0
2025-04-14 14:30:00,24.12,24.17,24.09,24.15,103207.0,23.842,23.8914,23.8123,23.8717,103207.0
2025-04-14 14:40:00,24.15,24.22,24.12,24.21,106530.0,23.8717,23.9409,23.842,23.931,106530.0
2025-04-14 14:50:00,24.22,24.26,24.18,24.19,122336.0,23.9409,23.9804,23.9013,23.9112,122336.0
2025-04-14 15:00:00,24.19,24.25,24.18,24.23,119871.0,23.9112,23.9705,23.9013,23.9507,119871.0
2025-04-14 15:10:00,24.24,24.29,24.2,24.21,140227.0,23.9606,24.01,23.9211,23.931,140227.0
2025-04-14 15:20:00,24.21,24.26,24.2,24.23,211099.0,23.931,23.9804,23.9211,23.9507,211099.0
2025-04-14 15:30:00,24.23,24.25,24.19,24.23,192052.0,23.9507,23.9705,23.9112,23.9507,192052.0
2025-04-14 15:40:00,24.23,24.26,24.18,24.21,237810.0,23.9507,23.9804,23.9013,23.931,237810.0
2025-04-14 15:50:00,24.2,24.21,24.01,24.04,998180.0,23.9211,23.931,23.7333,23.7629,998180.0
2025-04-15 09:30:00,24.0,24.27,23.89,24.11,443801.0,23.7234,23.9903,23.6147,23.8321,443801.0
2025-04-15 09:40:00,24.11,24.13,23.97,24.02,142595.0,23.8321,23.8519,23.6937,23.7432,142595.0
2025-04-15 09:50:00,24.02,24.2,23.98,24.12,372859.0,23.7432,23.9211,23.7036,23.842,372859.0
2025-04-15 10:00:00,24.12,24.2,24.05,24.09,101763.0,23.842,23.9211,23.7728,23.8123,101763.0
2025-04-15 10:10:00,24.1,24.16,23.8,23.8,158456.0,23.8222,23.8815,23.5257,23.5257,158456.0
2025-04-15 10:20:00,23.81,23.91,23.71,23.79,101050.0,23.5356,23.6344,23.4367,23.5158,101050.0
2025-04-15 10:30:00,23.78,23.83,23.65,23.67,141712.0,23.5059,23.5553,23.3774,23.3972,141712.0
2025-04-15 10:40:00,23.67,23.8,23.6,23.73,220495.0,23.3972,23.5257,23.328,23.4565,220495.0
2025-04-15 10:50:00,23.71,23.8,23.67,23.73,143402.0,23.4367,23.5257,23.3972,23.4565,143402.0
2025-04-15 11:00:00,23.73,23.78,23.65,23.67,132940.0,23.4565,23.5059,23.3774,23.3972,132940.0
2025-04-15 11:10:00,23.67,23.73,23.63,23.7,145760.0,23.3972,23.4565,23.3577,23.4268,145760.0
2025-04-15 11:20:00,23.7,23.78,23.69,23.76,157105.0,23.4268,23.5059,23.417,23.4862,157105.0
2025-04-15 11:30:00,23.76,23.86,23.73,23.75,115418.0,23.4862,23.585,23.4565,23.4763,115418.0
2025-04-15 11:40:00,23.75,23.76,23.63,23.66,130666.0,23.4763,23.4862,23.3577,23.3873,130666.0
2025-04-15 11:50:00,23.66,23.7,23.58,23.64,105764.0,23.3873,23.4268,23.3082,23.3675,105764.0
2025-04-15 12:00:00,23.64,23.74,23.62,23.64,85041.0,23.3675,23.4664,23.3478,23.3675,85041.0
2025-04-15 12:10:00,23.64,23.66,23.61,23.63,75590.0,23.3675,23.3873,23.3379,23.3577,75590.0
2025-04-15 12:20:00,23.63,23.68,23.61,23.64,73496.0,23.3577,23.4071,23.3379,23.3675,73496.0
2025-04-15 12:30:00,23.65,23.69,23.61,23.62,46751.0,23.3774,23.417,23.3379,23.3478,46751.0
2025-04-15 12:40:00,23.62,23.69,23.59,23.69,96487.0,23.3478,23.417,23.3181,23.417,96487.0
2025-04-15 12:50:00,23.68,23.69,23.52,23.58,94506.0,23.4071,23.417,23.2489,23.3082,94506.0
2025-04-15 13:00:00,23.58,23.68,23.56,23.6,67635.0,23.3082,23.4071,23.2885,23.328,67635.0
2025-04-15 13:10:00,23.59,23.61,23.55,23.58,95440.0,23.3181,23.3379,23.2786,23.3082,95440.0
2025-04-15 13:20:00,23.58,23.6,23.51,23.52,101072.0,23.3082,23.328,23.239,23.2489,101072.0
2025-04-15 13:30:00,23.52,23.62,23.52,23.62,92207.0,23.2489,23.3478,23.2489,23.3478,92207.0
2025-04-15 13:40:00,23.62,23.71,23.62,23.71,137859.0,23.3478,23.4367,23.3478,23.4367,137859.0
2025-04-15 13:50:00,23.71,23.72,23.58,23.65,86071.0,23.4367,23.4466,23.3082,23.3774,86071.0
2025-04-15 14:00:00,23.66,23.7,23.61,23.67,123548.0,23.3873,23.4268,23.3379,23.3972,123548.0
2025-04-15 14:10:00,23.67,23.7,23.61,23.65,68129.0,23.3972,23.4268,23.3379,23.3774,68129.0
2025-04-15 14:20:00,23.65,23.71,23.63,23.67,80251.0,23.3774,23.4367,23.3577,23.3972,80251.0
2025-04-15 14:30:00,23.67,23.74,23.66,23.73,53862.0,23.3972,23.4664,23.3873,23.4565,53862.0
2025-04-15 14:40:00,23.73,23.81,23.71,23.73,85848.0,23.4565,23.5356,23.4367,23.4565,85848.0
2025-04-15 14:50:00,23.72,23.76,23.7,23.73,122305.0,23.4466,23.4862,23.4268,23.4565,122305.0
2025-04-15 15:00:00,23.74,23.74,23.69,23.73,138410.0,23.4664,23.4664,23.417,23.4565,138410.0
2025-04-15 15:10:00,23.73,23.8,23.72,23.78,105183.0,23.4565,23.5257,23.4466,23.5059,105183.0
2025-04-15 15:20:00,23.78,23.78,23.71,23.73,149945.0,23.5059,23.5059,23.4367,23.4565,149945.0
2025-04-15 15:30:00,23.73,23.77,23.68,23.71,246336.0,23.4565,23.496,23.4071,23.4367,246336.0
2025-04-15 15:40:00,23.71,23.76,23.7,23.74,208906.0,23.4367,23.4862,23.4268,23.4664,208906.0
2025-04-15 15:50:00,23.73,23.78,23.68,23.73,1163870.0,23.4565,23.5059,23.4071,23.4565,1163870.0
2025-04-16 09:30:00,23.38,23.75,23.3,23.7,192388.0,23.1105,23.4763,23.0315,23.4268,192388.0
2025-04-16 09:40:00,23.67,23.73,23.62,23.67,54703.0,23.3972,23.4565,23.3478,23.3972,54703.0
2025-04-16 09:50:00,23.67,23.71,23.57,23.57,80366.0,23.3972,23.4367,23.2983,23.2983,80366.0
2025-04-16 10:00:00,23.56,23.67,23.54,23.61,126240.0,23.2885,23.3972,23.2687,23.3379,126240.0
2025-04-16 10:10:00,23.63,23.63,23.51,23.54,97174.0,23.3577,23.3577,23.239,23.2687,97174.0
2025-04-16 10:20:00,23.55,23.64,23.51,23.59,70315.0,23.2786,23.3675,23.239,23.3181,70315.0
2025-04-16 10:30:00,23.58,23.61,23.52,23.58,70537.0,23.3082,23.3379,23.2489,23.3082,70537.0
2025-04-16 10:40:00,23.58,23.64,23.57,23.6,92013.0,23.3082,23.3675,23.2983,23.328,92013.0
2025-04-16 10:50:00,23.6,23.62,23.54,23.58,54963.0,23.328,23.3478,23.2687,23.3082,54963.0
2025-04-16 11:00:00,23.58,23.62,23.56,23.61,70490.0,23.3082,23.3478,23.2885,23.3379,70490.0
2025-04-16 11:10:00,23.61,23.7,23.59,23.67,256700.0,23.3379,23.4268,23.3181,23.3972,256700.0
2025-04-16 11:20:00,23.67,23.79,23.66,23.73,159670.0,23.3972,23.5158,23.3873,23.4565,159670.0
2025-04-16 11:30:00,23.73,23.75,23.67,23.69,101396.0,23.4565,23.4763,23.3972,23.417,101396.0
2025-04-16 11:40:00,23.68,23.68,23.59,23.61,40978.0,23.4071,23.4071,23.3181,23.3379,40978.0
2025-04-16 11:50:00,23.61,23.64,23.51,23.53,72716.0,23.3379,23.3675,23.239,23.2588,72716.0
2025-04-16 12:00:00,23.54,23.59,23.51,23.55,50996.0,23.2687,23.3181,23.239,23.2786,50996.0
2025-04-16 12:10:00,23.55,23.57,23.53,23.55,44330.0,23.2786,23.2983,23.2588,23.2786,44330.0
2025-04-16 12:20:00,23.55,23.62,23.54,23.58,46041.0,23.2786,23.3478,23.2687,23.3082,46041.0
2025-04-16 12:30:00,23.58,23.63,23.56,23.59,52248.0,23.3082,23.3577,23.2885,23.3181,52248.0
2025-04-16 12:40:00,23.59,23.61,23.56,23.6,53998.0,23.3181,23.3379,23.2885,23.328,53998.0
2025-04-16 12:50:00,23.61,23.61,23.53,23.57,69815.0,23.3379,23.3379,23.2588,23.2983,69815.0
2025-04-16 13:00:00,23.56,23.58,23.5,23.54,78561.0,23.2885,23.3082,23.2291,23.2687,78561.0
2025-04-16 13:10:00,23.55,23.61,23.52,23.61,52683.0,23.2786,23.3379,23.2489,23.3379,52683.0
2025-04-16 13:20:00,23.61,23.62,23.54,23.6,61786.0,23.3379,23.3478,23.2687,23.328,61786.0
2025-04-16 13:30:00,23.6,23.61,23.4,23.42,107116.0,23.328,23.3379,23.1303,23.1501,107116.0
2025-04-16 13:40:00,23.42,23.42,23.28,23.32,59272.0,23.1501,23.1501,23.0117,23.0512,59272.0
2025-04-16 13:50:00,23.31,23.36,23.19,23.21,95566.0,23.0413,23.0908,22.9227,22.9425,95566.0
2025-04-16 14:00:00,23.21,23.34,23.2,23.33,102414.0,22.9425,23.071,22.9326,23.0611,102414.0
2025-04-16 14:10:00,23.33,23.38,23.31,23.34,48519.0,23.0611,23.1105,23.0413,23.071,48519.0
2025-04-16 14:20:00,23.34,23.43,23.32,23.36,83567.0,23.071,23.16,23.0512,23.0908,83567.0
2025-04-16 14:30:00,23.35,23.38,23.3,23.3,83657.0,23.0809,23.1105,23.0315,23.0315,83657.0
2025-04-16 14:40:00,23.3,23.33,23.27,23.29,99494.0,23.0315,23.0611,23.0018,23.0216,99494.0
2025-04-16 14:50:00,23.29,23.3,23.2,23.21,64168.0,23.0216,23.0315,22.9326,22.9425,64168.0
2025-04-16 15:00:00,23.21,23.27,23.11,23.13,300425.0,22.9425,23.0018,22.8436,22.8634,300425.0
2025-04-16 15:10:00,23.12,23.18,23.08,23.1,96032.0,22.8535,22.9128,22.814,22.8338,96032.0
2025-04-16 15:20:00,23.1,23.15,23.07,23.12,125780.0,22.8338,22.8832,22.8041,22.8535,125780.0
2025-04-16 15:30:00,23.12,23.23,23.11,23.21,145258.0,22.8535,22.9623,22.8436,22.9425,145258.0
2025-04-16 15:40:00,23.21,23.32,23.21,23.32,184513.0,22.9425,23.0512,22.9425,23.0512,184513.0
2025-04-16 15:50:00,23.32,23.49,23.3,23.48,820323.0,23.0512,23.2193,23.0315,23.2094,820323.0
2025-04-17 09:30:00,23.72,23.76,23.55,23.62,352153.0,23.4466,23.4862,23.2786,23.3478,352153.0
2025-04-17 09:40:00,23.62,23.74,23.59,23.72,41291.0,23.3478,23.4664,23.3181,23.4466,41291.0
2025-04-17 09:50:00,23.73,23.75,23.55,23.67,54662.0,23.4565,23.4763,23.2786,23.3972,54662.0
2025-04-17 10:00:00,23.67,23.79,23.6,23.75,275715.0,23.3972,23.5158,23.328,23.4763,275715.0
2025-04-17 10:10:00,23.75,23.77,23.68,23.71,80044.0,23.4763,23.496,23.4071,23.4367,80044.0
2025-04-17 10:20:00,23.71,23.71,23.61,23.61,65734.0,23.4367,23.4367,23.3379,23.3379,65734.0
2025-04-17 10:30:00,23.62,23.66,23.55,23.58,79374.0,23.3478,23.3873,23.2786,23.3082,79374.0
2025-04-17 10:40:00,23.57,23.76,23.56,23.67,211907.0,23.2983,23.4862,23.2885,23.3972,211907.0
2025-04-17 10:50:00,23.67,23.74,23.62,23.62,45678.0,23.3972,23.4664,23.3478,23.3478,45678.0
2025-04-17 11:00:00,23.63,23.81,23.63,23.77,62329.0,23.3577,23.5356,23.3577,23.496,62329.0
2025-04-17 11:10:00,23.76,23.84,23.74,23.83,33539.0,23.4862,23.5652,23.4664,23.5553,33539.0
2025-04-17 11:20:00,23.82,23.83,23.71,23.73,55661.0,23.5455,23.5553,23.4367,23.4565,55661.0
2025-04-17 11:30:00,23.73,23.82,23.72,23.78,51602.0,23.4565,23.5455,23.4466,23.5059,51602.0
2025-04-17 11:40:00,23.78,23.79,23.7,23.73,32423.0,23.5059,23.5158,23.4268,23.4565,32423.0
2025-04-17 11:50:00,23.73,23.78,23.68,23.69,31288.0,23.4565,23.5059,23.4071,23.417,31288.0
2025-04-17 12:00:00,23.7,23.82,23.63,23.72,120137.0,23.4268,23.5455,23.3577,23.4466,120137.0
2025-04-17 12:10:00,23.71,23.77,23.62,23.75,91916.0,23.4367,23.496,23.3478,23.4763,91916.0
2025-04-17 12:20:00,23.74,23.82,23.73,23.81,38083.0,23.4664,23.5455,23.4565,23.5356,38083.0
2025-04-17 12:30:00,23.8,23.87,23.76,23.76,57991.0,23.5257,23.5949,23.4862,23.4862,57991.0
2025-04-17 12:40:00,23.77,23.81,23.69,23.8,58780.0,23.496,23.5356,23.417,23.5257,58780.0
2025-04-17 12:50:00,23.8,23.88,23.77,23.84,81550.0,23.5257,23.6048,23.496,23.5652,81550.0
2025-04-17 13:00:00,23.85,23.91,23.83,23.89,46448.0,23.5751,23.6344,23.5553,23.6147,46448.0
2025-04-17 13:10:00,23.89,23.89,23.84,23.86,134227.0,23.6147,23.6147,23.5652,23.585,134227.0
2025-04-17 13:20:00,23.86,23.86,23.8,23.8,75012.0,23.585,23.585,23.5257,23.5257,75012.0
2025-04-17 13:30:00,23.81,23.93,23.8,23.93,93774.0,23.5356,23.6542,23.5257,23.6542,93774.0
2025-04-17 13:40:00,23.93,23.96,23.87,23.89,67100.0,23.6542,23.6838,23.5949,23.6147,67100.0
2025-04-17 13:50:00,23.9,23.99,23.89,23.95,70399.0,23.6245,23.7135,23.6147,23.674,70399.0
2025-04-17 14:00:00,23.95,23.99,23.92,23.98,108018.0,23.674,23.7135,23.6443,23.7036,108018.0
2025-04-17 14:10:00,23.98,24.0,23.93,23.96,85669.0,23.7036,23.7234,23.6542,23.6838,85669.0
2025-04-17 14:20:00,23.96,24.0,23.92,23.94,61637.0,23.6838,23.7234,23.6443,23.6641,61637.0
2025-04-17 14:30:00,23.94,23.99,23.93,23.97,55604.0,23.6641,23.7135,23.6542,23.6937,55604.0
2025-04-17 14:40:00,23.97,23.98,23.86,23.88,163670.0,23.6937,23.7036,23.585,23.6048,163670.0
2025-04-17 14:50:00,23.88,23.93,23.84,23.84,85515.0,23.6048,23.6542,23.5652,23.5652,85515.0
2025-04-17 15:00:00,23.85,23.86,23.8,23.82,56243.0,23.5751,23.585,23.5257,23.5455,56243.0
2025-04-17 15:10:00,23.83,23.83,23.71,23.75,108392.0,23.5553,23.5553,23.4367,23.4763,108392.0
2025-04-17 15:20:00,23.76,23.79,23.71,23.75,126867.0,23.4862,23.5158,23.4367,23.4763,126867.0
2025-04-17 15:30:00,23.74,23.81,23.73,23.78,156431.0,23.4664,23.5356,23.4565,23.5059,156431.0
2025-04-17 15:40:00,23.78,23.8,23.7,23.71,248252.0,23.5059,23.5257,23.4268,23.4367,248252.0
2025-04-17 15:50:00,23.7,23.84,23.64,23.82,863956.0,23.4268,23.5652,23.3675,23.5455,863956.0
2025-04-21 09:30:00,23.45,23.52,23.36,23.48,122916.0,23.1797,23.2489,23.0908,23.2094,122916.0
2025-04-21 09:40:00,23.49,23.52,23.42,23.46,36544.0,23.2193,23.2489,23.1501,23.1896,36544.0
2025-04-21 09:50:00,23.47,23.47,23.41,23.43,34274.0,23.1995,23.1995,23.1402,23.16,34274.0
2025-04-21 10:00:00,23.42,23.55,23.36,23.44,106712.0,23.1501,23.2786,23.0908,23.1698,106712.0
2025-04-21 10:10:00,23.44,23.49,23.35,23.37,107724.0,23.1698,23.2193,23.0809,23.1006,107724.0
2025-04-21 10:20:00,23.37,23.38,23.3,23.33,66266.0,23.1006,23.1105,23.0315,23.0611,66266.0
2025-04-21 10:30:00,23.34,23.36,23.26,23.34,47296.0,23.071,23.0908,22.9919,23.071,47296.0
2025-04-21 10:40:00,23.34,23.38,23.27,23.31,102822.0,23.071,23.1105,23.0018,23.0413,102822.0
2025-04-21 10:50:00,23.3,23.32,23.18,23.2,340971.0,23.0315,23.0512,22.9128,22.9326,340971.0
2025-04-21 11:00:00,23.2,23.25,23.12,23.2,57816.0,22.9326,22.982,22.8535,22.9326,57816.0
2025-04-21 11:10:00,23.19,23.21,23.13,23.2,103751.0,22.9227,22.9425,22.8634,22.9326,103751.0
2025-04-21 11:20:00,23.21,23.23,23.14,23.16,33808.0,22.9425,22.9623,22.8733,22.8931,33808.0
2025-04-21 11:30:00,23.16,23.16,23.1,23.14,55479.0,22.8931,22.8931,22.8338,22.8733,55479.0
2025-04-21 11:40:00,23.14,23.22,23.11,23.13,116882.0,22.8733,22.9524,22.8436,22.8634,116882.0
2025-04-21 11:50:00,23.14,23.17,23.11,23.15,64759.0,22.8733,22.903,22.8436,22.8832,64759.0
2025-04-21 12:00:00,23.14,23.29,23.14,23.28,91793.0,22.8733,23.0216,22.8733,23.0117,91793.0
2025-04-21 12:10:00,23.29,23.35,23.27,23.32,78945.0,23.0216,23.0809,23.0018,23.0512,78945.0
2025-04-21 12:20:00,23.32,23.41,23.32,23.41,105769.0,23.0512,23.1402,23.0512,23.1402,105769.0
2025-04-21 12:30:00,23.41,23.5,23.39,23.5,82239.0,23.1402,23.2291,23.1204,23.2291,82239.0
2025-04-21 12:40:00,23.5,23.52,23.47,23.47,92200.0,23.2291,23.2489,23.1995,23.1995,92200.0
2025-04-21 12:50:00,23.46,23.47,23.41,23.43,94216.0,23.1896,23.1995,23.1402,23.16,94216.0
2025-04-21 13:00:00,23.43,23.49,23.41,23.43,132478.0,23.16,23.2193,23.1402,23.16,132478.0
2025-04-21 13:10:00,23.42,23.5,23.41,23.49,122929.0,23.1501,23.2291,23.1402,23.2193,122929.0
2025-04-21 13:20:00,23.49,23.61,23.49,23.58,153949.0,23.2193,23.3379,23.2193,23.3082,153949.0
2025-04-21 13:30:00,23.59,23.64,23.56,23.61,253584.0,23.3181,23.3675,23.2885,23.3379,253584.0
2025-04-21 13:40:00,23.61,23.68,23.6,23.65,264644.0,23.3379,23.4071,23.328,23.3774,264644.0
2025-04-21 13:50:00,23.64,23.67,23.59,23.62,150450.0,23.3675,23.3972,23.3181,23.3478,150450.0
2025-04-21 14:00:00,23.62,23.63,23.57,23.59,206798.0,23.3478,23.3577,23.2983,23.3181,206798.0
2025-04-21 14:10:00,23.59,23.65,23.57,23.63,89082.0,23.3181,23.3774,23.2983,23.3577,89082.0
2025-04-21 14:20:00,23.63,23.66,23.6,23.66,83635.0,23.3577,23.3873,23.328,23.3873,83635.0
2025-04-21 14:30:00,23.66,23.76,23.65,23.73,153862.0,23.3873,23.4862,23.3774,23.4565,153862.0
2025-04-21 14:40:00,23.73,23.74,23.6,23.62,156067.0,23.4565,23.4664,23.328,23.3478,156067.0
2025-04-21 14:50:00,23.63,23.66,23.6,23.64,172892.0,23.3577,23.3873,23.328,23.3675,172892.0
2025-04-21 15:00:00,23.64,23.74,23.63,23.71,187692.0,23.3675,23.4664,23.3577,23.4367,187692.0
2025-04-21 15:10:00,23.71,23.74,23.68,23.71,164363.0,23.4367,23.4664,23.4071,23.4367,164363.0
2025-04-21 15:20:00,23.7,23.72,23.67,23.69,161318.0,23.4268,23.4466,23.3972,23.417,161318.0
2025-04-21 15:30:00,23.69,23.77,23.67,23.73,243505.0,23.417,23.496,23.3972,23.4565,243505.0
2025-04-21 15:40:00,23.73,23.76,23.71,23.75,251555.0,23.4565,23.4862,23.4367,23.4763,251555.0
2025-04-21 15:50:00,23.74,23.83,23.71,23.75,1082390.0,23.4664,23.5553,23.4367,23.4763,1082390.0
2025-04-22 09:30:00,24.02,24.1,23.95,24.06,129204.0,23.7432,23.8222,23.674,23.7827,129204.0
2025-04-22 09:40:00,24.05,24.13,24.05,24.11,63662.0,23.7728,23.8519,23.7728,23.8321,63662.0
2025-04-22 09:50:00,24.11,24.15,24.08,24.11,86846.0,23.8321,23.8717,23.8025,23.8321,86846.0
2025-04-22 10:00:00,24.11,24.14,24.04,24.08,86696.0,23.8321,23.8618,23.7629,23.8025,86696.0
2025-04-22 10:10:00,24.08,24.1,24.0,24.02,89958.0,23.8025,23.8222,23.7234,23.7432,89958.0
2025-04-22 10:20:00,24.02,24.02,23.89,23.93,70070.0,23.7432,23.7432,23.6147,23.6542,70070.0
2025-04-22 10:30:00,23.92,23.96,23.87,23.96,97090.0,23.6443,23.6838,23.5949,23.6838,97090.0
2025-04-22 10:40:00,23.96,23.97,23.89,23.89,77495.0,23.6838,23.6937,23.6147,23.6147,77495.0
2025-04-22 10:50:00,23.89,24.0,23.85,24.0,53219.0,23.6147,23.7234,23.5751,23.7234,53219.0
2025-04-22 11:00:00,24.01,24.06,23.94,24.0,180067.0,23.7333,23.7827,23.6641,23.7234,180067.0
2025-04-22 11:10:00,24.0,24.06,23.98,24.01,102078.0,23.7234,23.7827,23.7036,23.7333,102078.0
2025-04-22 11:20:00,24.01,24.04,23.91,23.92,58999.0,23.7333,23.7629,23.6344,23.6443,58999.0
2025-04-22 11:30:00,23.92,23.93,23.85,23.87,90964.0,23.6443,23.6542,23.5751,23.5949,90964.0
2025-04-22 11:40:00,23.87,23.88,23.79,23.81,57856.0,23.5949,23.6048,23.5158,23.5356,57856.0
2025-04-22 11:50:00,23.81,23.96,23.78,23.94,54969.0,23.5356,23.6838,23.5059,23.6641,54969.0
2025-04-22 12:00:00,23.95,24.1,23.94,24.05,60276.0,23.674,23.8222,23.6641,23.7728,60276.0
2025-04-22 12:10:00,24.05,24.07,24.01,24.06,93741.0,23.7728,23.7926,23.7333,23.7827,93741.0
2025-04-22 12:20:00,24.07,24.15,24.06,24.11,108280.0,23.7926,23.8717,23.7827,23.8321,108280.0
2025-04-22 12:30:00,24.1,24.15,24.08,24.13,81180.0,23.8222,23.8717,23.8025,23.8519,81180.0
2025-04-22 12:40:00,24.13,24.15,24.07,24.11,81124.0,23.8519,23.8717,23.7926,23.8321,81124.0
2025-04-22 12:50:00,24.1,24.11,24.05,24.07,35592.0,23.8222,23.8321,23.7728,23.7926,35592.0
2025-04-22 13:00:00,24.07,24.14,24.06,24.07,162251.0,23.7926,23.8618,23.7827,23.7926,162251.0
2025-04-22 13:10:00,24.05,24.05,23.82,23.89,62286.0,23.7728,23.7728,23.5455,23.6147,62286.0
2025-04-22 13:20:00,23.88,23.96,23.77,23.8,184616.0,23.6048,23.6838,23.496,23.5257,184616.0
2025-04-22 13:30:00,23.79,23.92,23.78,23.89,97020.0,23.5158,23.6443,23.5059,23.6147,97020.0
2025-04-22 13:40:00,23.89,23.93,23.81,23.83,84056.0,23.6147,23.6542,23.5356,23.5553,84056.0
2025-04-22 13:50:00,23.83,23.92,23.82,23.88,101317.0,23.5553,23.6443,23.5455,23.6048,101317.0
2025-04-22 14:00:00,23.88,24.02,23.88,23.98,84714.0,23.6048,23.7432,23.6048,23.7036,84714.0
2025-04-22 14:10:00,23.98,24.04,23.97,24.03,124817.0,23.7036,23.7629,23.6937,23.753,124817.0
2025-04-22 14:20:00,24.04,24.14,24.04,24.12,98262.0,23.7629,23.8618,23.7629,23.842,98262.0
2025-04-22 14:30:00,24.12,24.2,24.12,24.18,58239.0,23.842,23.9211,23.842,23.9013,58239.0
2025-04-22 14:40:00,24.18,24.24,24.16,24.2,95170.0,23.9013,23.9606,23.8815,23.9211,95170.0
2025-04-22 14:50:00,24.21,24.25,24.19,24.21,55556.0,23.931,23.9705,23.9112,23.931,55556.0
2025-04-22 15:00:00,24.21,24.24,24.16,24.19,74000.0,23.931,23.9606,23.8815,23.9112,74000.0
2025-04-22 15:10:00,24.2,24.2,24.09,24.12,68322.0,23.9211,23.9211,23.8123,23.842,68322.0
2025-04-22 15:20:00,24.12,24.12,24.05,24.07,125296.0,23.842,23.842,23.7728,23.7926,125296.0
2025-04-22 15:30:00,24.07,24.09,24.03,24.04,145802.0,23.7926,23.8123,23.753,23.7629,145802.0
2025-04-22 15:40:00,24.03,24.16,24.02,24.15,214128.0,23.753,23.8815,23.7432,23.8717,214128.0
2025-04-22 15:50:00,24.14,24.21,24.07,24.17,683886.0,23.8618,23.931,23.7926,23.8914,683886.0
2025-04-23 09:30:00,25.11,25.32,24.93,25.23,448796.0,24.8206,25.0282,24.6427,24.9392,448796.0
2025-04-23 09:40:00,25.22,25.58,25.21,25.56,262449.0,24.9293,25.2852,24.9194,25.2654,262449.0
2025-04-23 09:50:00,25.57,25.58,25.35,25.41,229653.0,25.2753,25.2852,25.0578,25.1171,229653.0
2025-04-23 10:00:00,25.45,25.54,25.29,25.42,123934.0,25.1567,25.2456,24.9985,25.127,123934.0
2025-04-23 10:10:00,25.43,25.45,25.14,25.21,162181.0,25.1369,25.1567,24.8502,24.9194,162181.0
2025-04-23 10:20:00,25.22,25.25,25.12,25.17,68995.0,24.9293,24.959,24.8305,24.8799,68995.0
2025-04-23 10:30:00,25.17,25.26,25.15,25.17,57560.0,24.8799,24.9689,24.8601,24.8799,57560.0
2025-04-23 10:40:00,25.17,25.23,25.11,25.12,63845.0,24.8799,24.9392,24.8206,24.8305,63845.0
2025-04-23 10:50:00,25.11,25.16,25.06,25.08,71263.0,24.8206,24.87,24.7712,24.7909,71263.0
2025-04-23 11:00:00,25.09,25.11,24.95,25.03,91683.0,24.8008,24.8206,24.6624,24.7415,91683.0
2025-04-23 11:10:00,25.03,25.08,24.99,25.01,69950.0,24.7415,24.7909,24.702,24.7217,69950.0
2025-04-23 11:20:00,25.01,25.06,24.77,24.83,99011.0,24.7217,24.7712,24.4845,24.5438,99011.0
2025-04-23 11:30:00,24.83,24.87,24.7,24.76,100393.0,24.5438,24.5834,24.4153,24.4746,100393.0
2025-04-23 11:40:00,24.75,24.77,24.57,24.58,128934.0,24.4647,24.4845,24.2868,24.2967,128934.0
2025-04-23 11:50:00,24.58,24.62,24.51,24.58,104066.0,24.2967,24.3362,24.2275,24.2967,104066.0
2025-04-23 12:00:00,24.59,24.59,24.51,24.54,108537.0,24.3066,24.3066,24.2275,24.2572,108537.0
2025-04-23 12:10:00,24.54,24.63,24.5,24.52,47116.0,24.2572,24.3461,24.2176,24.2374,47116.0
2025-04-23 12:20:00,24.51,24.63,24.49,24.61,46204.0,24.2275,24.3461,24.2077,24.3264,46204.0
2025-04-23 12:30:00,24.62,24.72,24.62,24.69,40427.0,24.3362,24.4351,24.3362,24.4054,40427.0
2025-04-23 12:40:00,24.68,24.71,24.61,24.62,37706.0,24.3955,24.4252,24.3264,24.3362,37706.0
2025-04-23 12:50:00,24.61,24.76,24.6,24.72,144990.0,24.3264,24.4746,24.3165,24.4351,144990.0
2025-04-23 13:00:00,24.72,24.81,24.57,24.79,101258.0,24.4351,24.5241,24.2868,24.5043,101258.0
2025-04-23 13:10:00,24.79,24.81,24.75,24.78,63069.0,24.5043,24.5241,24.4647,24.4944,63069.0
2025-04-23 13:20:00,24.77,24.79,24.74,24.74,48823.0,24.4845,24.5043,24.4549,24.4549,48823.0
2025-04-23 13:30:00,24.74,24.78,24.66,24.69,50880.0,24.4549,24.4944,24.3758,24.4054,50880.0
2025-04-23 13:40:00,24.69,24.71,24.65,24.7,122694.0,24.4054,24.4252,24.3659,24.4153,122694.0
2025-04-23 13:50:00,24.7,24.85,24.69,24.8,42222.0,24.4153,24.5636,24.4054,24.5142,42222.0
2025-04-23 14:00:00,24.79,24.83,24.74,24.8,161110.0,24.5043,24.5438,24.4549,24.5142,161110.0
2025-04-23 14:10:00,24.8,24.88,24.78,24.84,89521.0,24.5142,24.5932,24.4944,24.5537,89521.0
2025-04-23 14:20:00,24.83,24.87,24.73,24.74,48353.0,24.5438,24.5834,24.445,24.4549,48353.0
2025-04-23 14:30:00,24.75,24.81,24.71,24.72,66320.0,24.4647,24.5241,24.4252,24.4351,66320.0
2025-04-23 14:40:00,24.73,24.73,24.65,24.68,47072.0,24.445,24.445,24.3659,24.3955,47072.0
2025-04-23 14:50:00,24.69,24.73,24.65,24.69,64947.0,24.4054,24.445,24.3659,24.4054,64947.0
2025-04-23 15:00:00,24.69,24.73,24.61,24.65,132439.0,24.4054,24.445,24.3264,24.3659,132439.0
2025-04-23 15:10:00,24.66,24.68,24.6,24.61,72493.0,24.3758,24.3955,24.3165,24.3264,72493.0
2025-04-23 15:20:00,24.61,24.62,24.56,24.59,84240.0,24.3264,24.3362,24.2769,24.3066,84240.0
2025-04-23 15:30:00,24.59,24.62,24.5,24.53,155532.0,24.3066,24.3362,24.2176,24.2473,155532.0
2025-04-23 15:40:00,24.53,24.58,24.49,24.55,193246.0,24.2473,24.2967,24.2077,24.267,193246.0
2025-04-23 15:50:00,24.56,24.65,24.53,24.61,827431.0,24.2769,24.3659,24.2473,24.3264,827431.0
2025-04-24 09:30:00,24.74,24.76,24.55,24.66,191075.0,24.4549,24.4746,24.267,24.3758,191075.0
2025-04-24 09:40:00,24.66,24.85,24.63,24.83,98512.0,24.3758,24.5636,24.3461,24.5438,98512.0
2025-04-24 09:50:00,24.83,24.88,24.76,24.84,115959.0,24.5438,24.5932,24.4746,24.5537,115959.0
2025-04-24 10:00:00,24.83,24.98,24.83,24.95,90343.0,24.5438,24.6921,24.5438,24.6624,90343.0
2025-04-24 10:10:00,24.94,24.97,24.88,24.94,138236.0,24.6526,24.6822,24.5932,24.6526,138236.0
2025-04-24 10:20:00,24.94,25.04,24.94,24.99,68992.0,24.6526,24.7514,24.6526,24.702,68992.0
2025-04-24 10:30:00,24.99,25.04,24.96,25.0,39721.0,24.702,24.7514,24.6723,24.7119,39721.0
2025-04-24 10:40:00,25.01,25.06,24.85,24.87,205181.0,24.7217,24.7712,24.5636,24.5834,205181.0
2025-04-24 10:50:00,24.88,24.97,24.84,24.96,58996.0,24.5932,24.6822,24.5537,24.6723,58996.0
2025-04-24 11:00:00,24.96,25.04,24.93,25.03,80232.0,24.6723,24.7514,24.6427,24.7415,80232.0
2025-04-24 11:10:00,25.03,25.05,25.0,25.0,55337.0,24.7415,24.7613,24.7119,24.7119,55337.0
2025-04-24 11:20:00,25.0,25.01,24.9,24.92,144411.0,24.7119,24.7217,24.613,24.6328,144411.0
2025-04-24 11:30:00,24.93,25.0,24.89,24.99,145236.0,24.6427,24.7119,24.6031,24.702,145236.0
2025-04-24 11:40:00,24.98,25.0,24.94,24.98,71860.0,24.6921,24.7119,24.6526,24.6921,71860.0
2025-04-24 11:50:00,24.98,25.05,24.95,24.98,65251.0,24.6921,24.7613,24.6624,24.6921,65251.0
2025-04-24 12:00:00,24.98,25.0,24.93,25.0,53631.0,24.6921,24.7119,24.6427,24.7119,53631.0
2025-04-24 12:10:00,25.0,25.04,24.96,25.01,31822.0,24.7119,24.7514,24.6723,24.7217,31822.0
2025-04-24 12:20:00,25.02,25.11,24.98,25.05,111060.0,24.7316,24.8206,24.6921,24.7613,111060.0
2025-04-24 12:30:00,25.06,25.11,25.05,25.1,47791.0,24.7712,24.8206,24.7613,24.8107,47791.0
2025-04-24 12:40:00,25.1,25.11,25.04,25.11,53916.0,24.8107,24.8206,24.7514,24.8206,53916.0
2025-04-24 12:50:00,25.11,25.15,25.1,25.12,73183.0,24.8206,24.8601,24.8107,24.8305,73183.0
2025-04-24 13:00:00,25.13,25.13,25.08,25.09,34389.0,24.8404,24.8404,24.7909,24.8008,34389.0
2025-04-24 13:10:00,25.09,25.12,25.06,25.06,89552.0,24.8008,24.8305,24.7712,24.7712,89552.0
2025-04-24 13:20:00,25.07,25.14,25.05,25.11,32892.0,24.7811,24.8502,24.7613,24.8206,32892.0
2025-04-24 13:30:00,25.11,25.27,25.1,25.24,263544.0,24.8206,24.9787,24.8107,24.9491,263544.0
2025-04-24 13:40:00,25.25,25.3,25.22,25.25,197598.0,24.959,25.0084,24.9293,24.959,197598.0
2025-04-24 13:50:00,25.26,25.3,25.22,25.27,96552.0,24.9689,25.0084,24.9293,24.9787,96552.0
2025-04-24 14:00:00,25.27,25.31,25.22,25.25,115120.0,24.9787,25.0183,24.9293,24.959,115120.0
2025-04-24 14:10:00,25.26,25.26,25.15,25.18,41280.0,24.9689,24.9689,24.8601,24.8898,41280.0
2025-04-24 14:20:00,25.18,25.18,25.13,25.14,47611.0,24.8898,24.8898,24.8404,24.8502,47611.0
2025-04-24 14:30:00,25.14,25.2,25.13,25.2,42290.0,24.8502,24.9096,24.8404,24.9096,42290.0
2025-04-24 14:40:00,25.2,25.22,25.18,25.2,55417.0,24.9096,24.9293,24.8898,24.9096,55417.0
2025-04-24 14:50:00,25.21,25.25,25.2,25.25,37489.0,24.9194,24.959,24.9096,24.959,37489.0
2025-04-24 15:00:00,25.25,25.25,25.19,25.2,87935.0,24.959,24.959,24.8997,24.9096,87935.0
2025-04-24 15:10:00,25.19,25.19,25.1,25.18,73292.0,24.8997,24.8997,24.8107,24.8898,73292.0
2025-04-24 15:20:00,25.18,25.21,25.14,25.14,80612.0,24.8898,24.9194,24.8502,24.8502,80612.0
2025-04-24 15:30:00,25.15,25.24,25.15,25.21,74417.0,24.8601,24.9491,24.8601,24.9194,74417.0
2025-04-24 15:40:00,25.22,25.3,25.22,25.28,113368.0,24.9293,25.0084,24.9293,24.9886,113368.0
2025-04-24 15:50:00,25.28,25.35,25.18,25.3,773054.0,24.9886,25.0578,24.8898,25.0084,773054.0
2025-04-25 09:30:00,25.33,25.52,25.27,25.35,277819.0,25.0381,25.2259,24.9787,25.0578,277819.0
2025-04-25 09:40:00,25.36,25.39,25.27,25.3,68732.0,25.0677,25.0974,24.9787,25.0084,68732.0
2025-04-25 09:50:00,25.31,25.33,25.14,25.17,68423.0,25.0183,25.0381,24.8502,24.8799,68423.0
2025-04-25 10:00:00,25.16,25.35,25.15,25.33,153364.0,24.87,25.0578,24.8601,25.0381,153364.0
2025-04-25 10:10:00,25.32,25.34,25.2,25.21,36687.0,25.0282,25.0479,24.9096,24.9194,36687.0
2025-04-25 10:20:00,25.21,25.22,25.06,25.08,69185.0,24.9194,24.9293,24.7712,24.7909,69185.0
2025-04-25 10:30:00,25.08,25.19,25.08,25.19,62149.0,24.7909,24.8997,24.7909,24.8997,62149.0
2025-04-25 10:40:00,25.18,25.22,25.17,25.18,70205.0,24.8898,24.9293,24.8799,24.8898,70205.0
2025-04-25 10:50:00,25.18,25.2,25.13,25.18,72751.0,24.8898,24.9096,24.8404,24.8898,72751.0
2025-04-25 11:00:00,25.17,25.21,25.13,25.19,66343.0,24.8799,24.9194,24.8404,24.8997,66343.0
2025-04-25 11:10:00,25.19,25.2,25.11,25.14,70119.0,24.8997,24.9096,24.8206,24.8502,70119.0
2025-04-25 11:20:00,25.14,25.19,25.1,25.11,59935.0,24.8502,24.8997,24.8107,24.8206,59935.0
2025-04-25 11:30:00,25.11,25.16,25.09,25.11,63271.0,24.8206,24.87,24.8008,24.8206,63271.0
2025-04-25 11:40:00,25.11,25.16,25.08,25.1,64733.0,24.8206,24.87,24.7909,24.8107,64733.0
2025-04-25 11:50:00,25.1,25.14,25.09,25.1,118224.0,24.8107,24.8502,24.8008,24.8107,118224.0
2025-04-25 12:00:00,25.1,25.16,25.09,25.16,58874.0,24.8107,24.87,24.8008,24.87,58874.0
2025-04-25 12:10:00,25.16,25.21,25.15,25.21,40746.0,24.87,24.9194,24.8601,24.9194,40746.0
2025-04-25 12:20:00,25.21,25.24,25.18,25.2,58424.0,24.9194,24.9491,24.8898,24.9096,58424.0
2025-04-25 12:30:00,25.2,25.27,25.19,25.26,33913.0,24.9096,24.9787,24.8997,24.9689,33913.0
2025-04-25 12:40:00,25.27,25.31,25.21,25.23,153146.0,24.9787,25.0183,24.9194,24.9392,153146.0
2025-04-25 12:50:00,25.22,25.27,25.21,25.25,36924.0,24.9293,24.9787,24.9194,24.959,36924.0
2025-04-25 13:00:00,25.24,25.34,25.24,25.3,41845.0,24.9491,25.0479,24.9491,25.0084,41845.0
2025-04-25 13:10:00,25.3,25.35,25.29,25.34,43950.0,25.0084,25.0578,24.9985,25.0479,43950.0
2025-04-25 13:20:00,25.34,25.38,25.33,25.37,50074.0,25.0479,25.0875,25.0381,25.0776,50074.0
2025-04-25 13:30:00,25.37,25.41,25.28,25.31,90237.0,25.0776,25.1171,24.9886,25.0183,90237.0
2025-04-25 13:40:00,25.31,25.35,25.2,25.25,66014.0,25.0183,25.0578,24.9096,24.959,66014.0
2025-04-25 13:50:00,25.25,25.25,25.14,25.18,56837.0,24.959,24.959,24.8502,24.8898,56837.0
2025-04-25 14:00:00,25.18,25.28,25.15,25.27,113404.0,24.8898,24.9886,24.8601,24.9787,113404.0
2025-04-25 14:10:00,25.28,25.3,25.24,25.29,33909.0,24.9886,25.0084,24.9491,24.9985,33909.0
2025-04-25 14:20:00,25.28,25.33,25.27,25.31,24784.0,24.9886,25.0381,24.9787,25.0183,24784.0
2025-04-25 14:30:00,25.3,25.37,25.29,25.36,38523.0,25.0084,25.0776,24.9985,25.0677,38523.0
2025-04-25 14:40:00,25.36,25.39,25.33,25.34,28686.0,25.0677,25.0974,25.0381,25.0479,28686.0
2025-04-25 14:50:00,25.33,25.34,25.27,25.27,39680.0,25.0381,25.0479,24.9787,24.9787,39680.0
2025-04-25 15:00:00,25.28,25.33,25.27,25.33,41826.0,24.9886,25.0381,24.9787,25.0381,41826.0
2025-04-25 15:10:00,25.33,25.33,25.27,25.28,41934.0,25.0381,25.0381,24.9787,24.9886,41934.0
2025-04-25 15:20:00,25.28,25.31,25.23,25.25,68468.0,24.9886,25.0183,24.9392,24.959,68468.0
2025-04-25 15:30:00,25.25,25.25,25.19,25.2,72347.0,24.959,24.959,24.8997,24.9096,72347.0
2025-04-25 15:40:00,25.2,25.21,25.16,25.18,106669.0,24.9096,24.9194,24.87,24.8898,106669.0
2025-04-25 15:50:00,25.19,25.31,25.17,25.27,552274.0,24.8997,25.0183,24.8799,24.9787,552274.0
2025-04-28 09:30:00,25.28,25.45,25.24,25.37,102863.0,24.9886,25.1567,24.9491,25.0776,102863.0
2025-04-28 09:40:00,25.37,25.54,25.36,25.43,73562.0,25.0776,25.2456,25.0677,25.1369,73562.0
2025-04-28 09:50:00,25.44,25.47,25.2,25.22,107179.0,25.1468,25.1764,24.9096,24.9293,107179.0
2025-04-28 10:00:00,25.23,25.35,25.19,25.3,85275.0,24.9392,25.0578,24.8997,25.0084,85275.0
2025-04-28 10:10:00,25.3,25.36,25.27,25.32,219379.0,25.0084,25.0677,24.9787,25.0282,219379.0
2025-04-28 10:20:00,25.32,25.43,25.31,25.33,225687.0,25.0282,25.1369,25.0183,25.0381,225687.0
2025-04-28 10:30:00,25.33,25.4,25.28,25.39,78405.0,25.0381,25.1073,24.9886,25.0974,78405.0
2025-04-28 10:40:00,25.39,25.45,25.33,25.43,68786.0,25.0974,25.1567,25.0381,25.1369,68786.0
2025-04-28 10:50:00,25.43,25.43,25.27,25.29,72012.0,25.1369,25.1369,24.9787,24.9985,72012.0
2025-04-28 11:00:00,25.29,25.32,25.18,25.19,68409.0,24.9985,25.0282,24.8898,24.8997,68409.0
2025-04-28 11:10:00,25.2,25.23,25.17,25.2,52677.0,24.9096,24.9392,24.8799,24.9096,52677.0
2025-04-28 11:20:00,25.19,25.2,25.09,25.1,65450.0,24.8997,24.9096,24.8008,24.8107,65450.0
2025-04-28 11:30:00,25.11,25.16,25.1,25.14,66014.0,24.8206,24.87,24.8107,24.8502,66014.0
2025-04-28 11:40:00,25.14,25.2,25.12,25.15,36586.0,24.8502,24.9096,24.8305,24.8601,36586.0
2025-04-28 11:50:00,25.15,25.22,25.13,25.2,42265.0,24.8601,24.9293,24.8404,24.9096,42265.0
2025-04-28 12:00:00,25.2,25.21,25.11,25.12,45004.0,24.9096,24.9194,24.8206,24.8305,45004.0
2025-04-28 12:10:00,25.12,25.17,25.09,25.14,29321.0,24.8305,24.8799,24.8008,24.8502,29321.0
2025-04-28 12:20:00,25.15,25.15,25.09,25.13,38964.0,24.8601,24.8601,24.8008,24.8404,38964.0
2025-04-28 12:30:00,25.13,25.2,25.12,25.2,67617.0,24.8404,24.9096,24.8305,24.9096,67617.0
2025-04-28 12:40:00,25.2,25.22,25.16,25.2,38235.0,24.9096,24.9293,24.87,24.9096,38235.0
2025-04-28 12:50:00,25.2,25.2,25.09,25.1,65628.0,24.9096,24.9096,24.8008,24.8107,65628.0
2025-04-28 13:00:00,25.11,25.12,25.08,25.09,44311.0,24.8206,24.8305,24.7909,24.8008,44311.0
2025-04-28 13:10:00,25.08,25.1,25.03,25.1,87563.0,24.7909,24.8107,24.7415,24.8107,87563.0
2025-04-28 13:20:00,25.1,25.14,25.03,25.04,119661.0,24.8107,24.8502,24.7415,24.7514,119661.0
2025-04-28 13:30:00,25.04,25.15,25.02,25.14,80878.0,24.7514,24.8601,24.7316,24.8502,80878.0
2025-04-28 13:40:00,25.14,25.18,25.09,25.17,43138.0,24.8502,24.8898,24.8008,24.8799,43138.0
2025-04-28 13:50:00,25.17,25.22,25.16,25.22,44147.0,24.8799,24.9293,24.87,24.9293,44147.0
2025-04-28 14:00:00,25.21,25.25,25.21,25.21,75265.0,24.9194,24.959,24.9194,24.9194,75265.0
2025-04-28 14:10:00,25.21,25.23,25.17,25.21,76326.0,24.9194,24.9392,24.8799,24.9194,76326.0
2025-04-28 14:20:00,25.21,25.27,25.2,25.26,53111.0,24.9194,24.9787,24.9096,24.9689,53111.0
2025-04-28 14:30:00,25.27,25.29,25.25,25.28,50313.0,24.9787,24.9985,24.959,24.9886,50313.0
2025-04-28 14:40:00,25.28,25.29,25.26,25.28,47796.0,24.9886,24.9985,24.9689,24.9886,47796.0
2025-04-28 14:50:00,25.28,25.3,25.26,25.28,36785.0,24.9886,25.0084,24.9689,24.9886,36785.0
2025-04-28 15:00:00,25.28,25.34,25.28,25.33,61032.0,24.9886,25.0479,24.9886,25.0381,61032.0
2025-04-28 15:10:00,25.33,25.34,25.3,25.32,53337.0,25.0381,25.0479,25.0084,25.0282,53337.0
2025-04-28 15:20:00,25.32,25.34,25.29,25.3,49932.0,25.0282,25.0479,24.9985,25.0084,49932.0
2025-04-28 15:30:00,25.3,25.34,25.26,25.34,101607.0,25.0084,25.0479,24.9689,25.0479,101607.0
2025-04-28 15:40:00,25.34,25.42,25.32,25.39,212930.0,25.0479,25.127,25.0282,25.0974,212930.0
2025-04-28 15:50:00,25.4,25.48,25.37,25.4,706974.0,25.1073,25.1863,25.0776,25.1073,706974.0
2025-04-29 09:30:00,25.06,25.25,25.06,25.25,141739.0,24.7712,24.959,24.7712,24.959,141739.0
2025-04-29 09:40:00,25.26,25.37,25.24,25.35,46548.0,24.9689,25.0776,24.9491,25.0578,46548.0
2025-04-29 09:50:00,25.36,25.45,25.35,25.35,84282.0,25.0677,25.1567,25.0578,25.0578,84282.0
2025-04-29 10:00:00,25.34,25.4,25.3,25.34,110367.0,25.0479,25.1073,25.0084,25.0479,110367.0
2025-04-29 10:10:00,25.34,25.41,25.33,25.34,128033.0,25.0479,25.1171,25.0381,25.0479,128033.0
2025-04-29 10:20:00,25.34,25.36,25.22,25.24,38231.0,25.0479,25.0677,24.9293,24.9491,38231.0
2025-04-29 10:30:00,25.24,25.42,25.22,25.4,87392.0,24.9491,25.127,24.9293,25.1073,87392.0
2025-04-29 10:40:00,25.4,25.46,25.38,25.44,55997.0,25.1073,25.1666,25.0875,25.1468,55997.0
2025-04-29 10:50:00,25.44,25.46,25.4,25.46,67900.0,25.1468,25.1666,25.1073,25.1666,67900.0
2025-04-29 11:00:00,25.46,25.49,25.4,25.42,51295.0,25.1666,25.1962,25.1073,25.127,51295.0
2025-04-29 11:10:00,25.42,25.49,25.4,25.43,59859.0,25.127,25.1962,25.1073,25.1369,59859.0
2025-04-29 11:20:00,25.43,25.48,25.38,25.48,112613.0,25.1369,25.1863,25.0875,25.1863,112613.0
2025-04-29 11:30:00,25.48,25.48,25.4,25.45,102088.0,25.1863,25.1863,25.1073,25.1567,102088.0
2025-04-29 11:40:00,25.46,25.51,25.45,25.49,60098.0,25.1666,25.216,25.1567,25.1962,60098.0
2025-04-29 11:50:00,25.49,25.53,25.43,25.49,142412.0,25.1962,25.2358,25.1369,25.1962,142412.0
2025-04-29 12:00:00,25.49,25.6,25.48,25.59,76343.0,25.1962,25.3049,25.1863,25.2951,76343.0
2025-04-29 12:10:00,25.59,25.6,25.55,25.55,29358.0,25.2951,25.3049,25.2555,25.2555,29358.0
2025-04-29 12:20:00,25.55,25.58,25.51,25.54,35724.0,25.2555,25.2852,25.216,25.2456,35724.0
2025-04-29 12:30:00,25.54,25.54,25.46,25.47,47973.0,25.2456,25.2456,25.1666,25.1764,47973.0
2025-04-29 12:40:00,25.46,25.49,25.38,25.38,33339.0,25.1666,25.1962,25.0875,25.0875,33339.0
2025-04-29 12:50:00,25.38,25.38,25.31,25.33,26992.0,25.0875,25.0875,25.0183,25.0381,26992.0
2025-04-29 13:00:00,25.34,25.36,25.33,25.35,29255.0,25.0479,25.0677,25.0381,25.0578,29255.0
2025-04-29 13:10:00,25.35,25.39,25.3,25.38,36399.0,25.0578,25.0974,25.0084,25.0875,36399.0
2025-04-29 13:20:00,25.38,25.38,25.31,25.36,56159.0,25.0875,25.0875,25.0183,25.0677,56159.0
2025-04-29 13:30:00,25.36,25.41,25.34,25.4,107292.0,25.0677,25.1171,25.0479,25.1073,107292.0
2025-04-29 13:40:00,25.4,25.54,25.39,25.54,165851.0,25.1073,25.2456,25.0974,25.2456,165851.0
2025-04-29 13:50:00,25.54,25.56,25.51,25.54,64338.0,25.2456,25.2654,25.216,25.2456,64338.0
2025-04-29 14:00:00,25.54,25.59,25.51,25.54,99622.0,25.2456,25.2951,25.216,25.2456,99622.0
2025-04-29 14:10:00,25.53,25.55,25.5,25.54,75947.0,25.2358,25.2555,25.2061,25.2456,75947.0
2025-04-29 14:20:00,25.54,25.57,25.51,25.55,210452.0,25.2456,25.2753,25.216,25.2555,210452.0
2025-04-29 14:30:00,25.55,25.55,25.5,25.52,66464.0,25.2555,25.2555,25.2061,25.2259,66464.0
2025-04-29 14:40:00,25.52,25.53,25.5,25.51,35659.0,25.2259,25.2358,25.2061,25.216,35659.0
2025-04-29 14:50:00,25.51,25.52,25.47,25.5,50148.0,25.216,25.2259,25.1764,25.2061,50148.0
2025-04-29 15:00:00,25.51,25.59,25.49,25.59,131979.0,25.216,25.2951,25.1962,25.2951,131979.0
2025-04-29 15:10:00,25.59,25.63,25.56,25.58,94319.0,25.2951,25.3346,25.2654,25.2852,94319.0
2025-04-29 15:20:00,25.58,25.61,25.56,25.57,81563.0,25.2852,25.3148,25.2654,25.2753,81563.0
2025-04-29 15:30:00,25.57,25.58,25.5,25.54,109947.0,25.2753,25.2852,25.2061,25.2456,109947.0
2025-04-29 15:40:00,25.53,25.56,25.5,25.55,100132.0,25.2358,25.2654,25.2061,25.2555,100132.0
2025-04-29 15:50:00,25.56,25.57,25.49,25.53,591078.0,25.2654,25.2753,25.1962,25.2358,591078.0
2025-04-30 09:30:00,24.92,25.22,24.92,25.07,234305.0,24.6328,24.9293,24.6328,24.7811,234305.0
2025-04-30 09:40:00,25.09,25.12,25.03,25.1,116325.0,24.8008,24.8305,24.7415,24.8107,116325.0
2025-04-30 09:50:00,25.11,25.11,24.97,24.99,86713.0,24.8206,24.8206,24.6822,24.702,86713.0
2025-04-30 10:00:00,24.98,25.13,24.97,25.12,90265.0,24.6921,24.8404,24.6822,24.8305,90265.0
2025-04-30 10:10:00,25.11,25.2,25.11,25.16,137649.0,24.8206,24.9096,24.8206,24.87,137649.0
2025-04-30 10:20:00,25.15,25.28,25.11,25.26,67927.0,24.8601,24.9886,24.8206,24.9689,67927.0
2025-04-30 10:30:00,25.25,25.31,25.19,25.22,49925.0,24.959,25.0183,24.8997,24.9293,49925.0
2025-04-30 10:40:00,25.21,25.26,25.16,25.2,68887.0,24.9194,24.9689,24.87,24.9096,68887.0
2025-04-30 10:50:00,25.21,25.29,25.16,25.23,35165.0,24.9194,24.9985,24.87,24.9392,35165.0
2025-04-30 11:00:00,25.23,25.31,25.22,25.31,92136.0,24.9392,25.0183,24.9293,25.0183,92136.0
2025-04-30 11:10:00,25.3,25.35,25.28,25.35,21498.0,25.0084,25.0578,24.9886,25.0578,21498.0
2025-04-30 11:20:00,25.35,25.4,25.32,25.36,55393.0,25.0578,25.1073,25.0282,25.0677,55393.0
2025-04-30 11:30:00,25.36,25.39,25.32,25.34,117793.0,25.0677,25.0974,25.0282,25.0479,117793.0
2025-04-30 11:40:00,25.34,25.37,25.27,25.36,116865.0,25.0479,25.0776,24.9787,25.0677,116865.0
2025-04-30 11:50:00,25.37,25.38,25.31,25.35,40272.0,25.0776,25.0875,25.0183,25.0578,40272.0
2025-04-30 12:00:00,25.35,25.38,25.31,25.36,41897.0,25.0578,25.0875,25.0183,25.0677,41897.0
2025-04-30 12:10:00,25.36,25.36,25.25,25.28,40005.0,25.0677,25.0677,24.959,24.9886,40005.0
2025-04-30 12:20:00,25.27,25.27,25.18,25.21,30957.0,24.9787,24.9787,24.8898,24.9194,30957.0
2025-04-30 12:30:00,25.21,25.3,25.19,25.3,38213.0,24.9194,25.0084,24.8997,25.0084,38213.0
2025-04-30 12:40:00,25.3,25.33,25.29,25.31,20629.0,25.0084,25.0381,24.9985,25.0183,20629.0
2025-04-30 12:50:00,25.3,25.32,25.28,25.3,41667.0,25.0084,25.0282,24.9886,25.0084,41667.0
2025-04-30 13:00:00,25.3,25.32,25.26,25.28,31283.0,25.0084,25.0282,24.9689,24.9886,31283.0
2025-04-30 13:10:00,25.28,25.29,25.22,25.28,29127.0,24.9886,24.9985,24.9293,24.9886,29127.0
2025-04-30 13:20:00,25.28,25.36,25.27,25.34,50494.0,24.9886,25.0677,24.9787,25.0479,50494.0
2025-04-30 13:30:00,25.34,25.42,25.33,25.38,60693.0,25.0479,25.127,25.0381,25.0875,60693.0
2025-04-30 13:40:00,25.38,25.4,25.34,25.37,52306.0,25.0875,25.1073,25.0479,25.0776,52306.0
2025-04-30 13:50:00,25.37,25.42,25.36,25.39,45735.0,25.0776,25.127,25.0677,25.0974,45735.0
2025-04-30 14:00:00,25.39,25.56,25.37,25.43,237583.0,25.0974,25.2654,25.0776,25.1369,237583.0
2025-04-30 14:10:00,25.43,25.52,25.41,25.48,62801.0,25.1369,25.2259,25.1171,25.1863,62801.0
2025-04-30 14:20:00,25.49,25.5,25.38,25.42,93818.0,25.1962,25.2061,25.0875,25.127,93818.0
2025-04-30 14:30:00,25.41,25.45,25.35,25.36,55796.0,25.1171,25.1567,25.0578,25.0677,55796.0
2025-04-30 14:40:00,25.36,25.45,25.33,25.44,48808.0,25.0677,25.1567,25.0381,25.1468,48808.0
2025-04-30 14:50:00,25.44,25.46,25.41,25.42,40505.0,25.1468,25.1666,25.1171,25.127,40505.0
2025-04-30 15:00:00,25.42,25.44,25.39,25.43,50588.0,25.127,25.1468,25.0974,25.1369,50588.0
2025-04-30 15:10:00,25.43,25.46,25.42,25.43,38451.0,25.1369,25.1666,25.127,25.1369,38451.0
2025-04-30 15:20:00,25.43,25.45,25.38,25.39,66508.0,25.1369,25.1567,25.0875,25.0974,66508.0
2025-04-30 15:30:00,25.39,25.42,25.37,25.42,75437.0,25.0974,25.127,25.0776,25.127,75437.0
2025-04-30 15:40:00,25.41,25.56,25.4,25.54,88277.0,25.1171,25.2654,25.1073,25.2456,88277.0
2025-04-30 15:50:00,25.54,25.67,25.54,25.57,611182.0,25.2456,25.3741,25.2456,25.2753,611182.0
2025-05-01 09:30:00,25.67,25.88,25.62,25.72,161239.0,25.3741,25.5817,25.3247,25.4236,161239.0
2025-05-01 09:40:00,25.75,25.84,25.72,25.76,114928.0,25.4532,25.5422,25.4236,25.4631,114928.0
2025-05-01 09:50:00,25.76,25.76,25.65,25.68,200552.0,25.4631,25.4631,25.3544,25.384,200552.0
2025-05-01 10:00:00,25.68,25.83,25.68,25.76,139947.0,25.384,25.5323,25.384,25.4631,139947.0
2025-05-01 10:10:00,25.75,25.81,25.69,25.75,199789.0,25.4532,25.5125,25.3939,25.4532,199789.0
2025-05-01 10:20:00,25.75,25.82,25.75,25.76,55353.0,25.4532,25.5224,25.4532,25.4631,55353.0
2025-05-01 10:30:00,25.76,25.78,25.68,25.74,70082.0,25.4631,25.4829,25.384,25.4433,70082.0
2025-05-01 10:40:00,25.74,25.78,25.71,25.74,114872.0,25.4433,25.4829,25.4137,25.4433,114872.0
2025-05-01 10:50:00,25.74,25.79,25.69,25.71,119762.0,25.4433,25.4928,25.3939,25.4137,119762.0
2025-05-01 11:00:00,25.7,25.7,25.59,25.69,202335.0,25.4038,25.4038,25.2951,25.3939,202335.0
2025-05-01 11:10:00,25.69,25.79,25.68,25.78,78046.0,25.3939,25.4928,25.384,25.4829,78046.0
2025-05-01 11:20:00,25.78,25.78,25.71,25.72,73024.0,25.4829,25.4829,25.4137,25.4236,73024.0
2025-05-01 11:30:00,25.73,25.74,25.67,25.69,75352.0,25.4334,25.4433,25.3741,25.3939,75352.0
2025-05-01 11:40:00,25.69,25.7,25.61,25.64,57750.0,25.3939,25.4038,25.3148,25.3445,57750.0
2025-05-01 11:50:00,25.63,25.64,25.49,25.53,81638.0,25.3346,25.3445,25.1962,25.2358,81638.0
2025-05-01 12:00:00,25.54,25.55,25.42,25.47,113244.0,25.2456,25.2555,25.127,25.1764,113244.0
2025-05-01 12:10:00,25.47,25.49,25.4,25.46,72791.0,25.1764,25.1962,25.1073,25.1666,72791.0
2025-05-01 12:20:00,25.45,25.5,25.44,25.47,79641.0,25.1567,25.2061,25.1468,25.1764,79641.0
2025-05-01 12:30:00,25.47,25.55,25.45,25.55,72009.0,25.1764,25.2555,25.1567,25.2555,72009.0
2025-05-01 12:40:00,25.55,25.55,25.48,25.49,57478.0,25.2555,25.2555,25.1863,25.1962,57478.0
2025-05-01 12:50:00,25.49,25.52,25.46,25.48,51307.0,25.1962,25.2259,25.1666,25.1863,51307.0
2025-05-01 13:00:00,25.48,25.55,25.47,25.55,53340.0,25.1863,25.2555,25.1764,25.2555,53340.0
2025-05-01 13:10:00,25.55,25.56,25.52,25.53,97180.0,25.2555,25.2654,25.2259,25.2358,97180.0
2025-05-01 13:20:00,25.53,25.55,25.5,25.53,68757.0,25.2358,25.2555,25.2061,25.2358,68757.0
2025-05-01 13:30:00,25.53,25.55,25.5,25.51,78254.0,25.2358,25.2555,25.2061,25.216,78254.0
2025-05-01 13:40:00,25.51,25.52,25.46,25.48,49752.0,25.216,25.2259,25.1666,25.1863,49752.0
2025-05-01 13:50:00,25.48,25.51,25.46,25.49,52397.0,25.1863,25.216,25.1666,25.1962,52397.0
2025-05-01 14:00:00,25.49,25.54,25.47,25.53,106745.0,25.1962,25.2456,25.1764,25.2358,106745.0
2025-05-01 14:10:00,25.54,25.58,25.53,25.57,64497.0,25.2456,25.2852,25.2358,25.2753,64497.0
2025-05-01 14:20:00,25.57,25.58,25.54,25.57,84728.0,25.2753,25.2852,25.2456,25.2753,84728.0
2025-05-01 14:30:00,25.58,25.58,25.55,25.57,80666.0,25.2852,25.2852,25.2555,25.2753,80666.0
2025-05-01 14:40:00,25.58,25.58,25.53,25.55,64955.0,25.2852,25.2852,25.2358,25.2555,64955.0
2025-05-01 14:50:00,25.55,25.56,25.53,25.54,60380.0,25.2555,25.2654,25.2358,25.2456,60380.0
2025-05-01 15:00:00,25.54,25.57,25.52,25.53,65215.0,25.2456,25.2753,25.2259,25.2358,65215.0
2025-05-01 15:10:00,25.53,25.53,25.49,25.52,66264.0,25.2358,25.2358,25.1962,25.2259,66264.0
2025-05-01 15:20:00,25.52,25.56,25.52,25.55,78493.0,25.2259,25.2654,25.2259,25.2555,78493.0
2025-05-01 15:30:00,25.56,25.57,25.5,25.52,113848.0,25.2654,25.2753,25.2061,25.2259,113848.0
2025-05-01 15:40:00,25.52,25.6,25.51,25.6,154494.0,25.2259,25.3049,25.216,25.3049,154494.0
2025-05-01 15:50:00,25.59,25.59,25.36,25.39,827949.0,25.2951,25.2951,25.0677,25.0974,827949.0
2025-05-02 09:30:00,25.93,26.02,25.84,25.96,192962.0,25.6311,25.7201,25.5422,25.6608,192962.0
2025-05-02 09:40:00,25.97,26.01,25.88,25.89,113819.0,25.6707,25.7102,25.5817,25.5916,113819.0
2025-05-02 09:50:00,25.89,25.91,25.79,25.83,104960.0,25.5916,25.6114,25.4928,25.5323,104960.0
2025-05-02 10:00:00,25.83,25.94,25.82,25.94,80099.0,25.5323,25.641,25.5224,25.641,80099.0
2025-05-02 10:10:00,25.94,26.01,25.92,25.95,80083.0,25.641,25.7102,25.6213,25.6509,80083.0
2025-05-02 10:20:00,25.94,26.03,25.91,26.02,74418.0,25.641,25.73,25.6114,25.7201,74418.0
2025-05-02 10:30:00,26.01,26.02,25.95,26.0,148483.0,25.7102,25.7201,25.6509,25.7003,148483.0
2025-05-02 10:40:00,26.0,26.05,25.96,26.03,68736.0,25.7003,25.7498,25.6608,25.73,68736.0
2025-05-02 10:50:00,26.03,26.04,25.93,25.95,86664.0,25.73,25.7399,25.6311,25.6509,86664.0
2025-05-02 11:00:00,25.95,25.98,25.93,25.96,66937.0,25.6509,25.6806,25.6311,25.6608,66937.0
2025-05-02 11:10:00,25.96,25.98,25.94,25.96,43630.0,25.6608,25.6806,25.641,25.6608,43630.0
2025-05-02 11:20:00,25.96,25.96,25.86,25.86,184730.0,25.6608,25.6608,25.5619,25.5619,184730.0
2025-05-02 11:30:00,25.87,25.91,25.83,25.85,162232.0,25.5718,25.6114,25.5323,25.5521,162232.0
2025-05-02 11:40:00,25.85,25.92,25.84,25.91,75153.0,25.5521,25.6213,25.5422,25.6114,75153.0
2025-05-02 11:50:00,25.9,25.93,25.85,25.89,107958.0,25.6015,25.6311,25.5521,25.5916,107958.0
2025-05-02 12:00:00,25.89,25.99,25.88,25.96,115303.0,25.5916,25.6905,25.5817,25.6608,115303.0
2025-05-02 12:10:00,25.96,26.0,25.94,25.98,41525.0,25.6608,25.7003,25.641,25.6806,41525.0
2025-05-02 12:20:00,25.99,25.99,25.95,25.95,36116.0,25.6905,25.6905,25.6509,25.6509,36116.0
2025-05-02 12:30:00,25.96,26.02,25.96,26.02,57477.0,25.6608,25.7201,25.6608,25.7201,57477.0
2025-05-02 12:40:00,26.02,26.04,26.0,26.04,42335.0,25.7201,25.7399,25.7003,25.7399,42335.0
2025-05-02 12:50:00,26.04,26.04,25.95,25.95,114381.0,25.7399,25.7399,25.6509,25.6509,114381.0
2025-05-02 13:00:00,25.95,25.95,25.85,25.85,66064.0,25.6509,25.6509,25.5521,25.5521,66064.0
2025-05-02 13:10:00,25.85,25.9,25.83,25.89,97788.0,25.5521,25.6015,25.5323,25.5916,97788.0
2025-05-02 13:20:00,25.88,25.93,25.88,25.91,78190.0,25.5817,25.6311,25.5817,25.6114,78190.0
2025-05-02 13:30:00,25.91,25.93,25.9,25.93,48785.0,25.6114,25.6311,25.6015,25.6311,48785.0
2025-05-02 13:40:00,25.92,25.95,25.9,25.91,63993.0,25.6213,25.6509,25.6015,25.6114,63993.0
2025-05-02 13:50:00,25.91,25.93,25.88,25.89,52965.0,25.6114,25.6311,25.5817,25.5916,52965.0
2025-05-02 14:00:00,25.89,25.97,25.89,25.96,63017.0,25.5916,25.6707,25.5916,25.6608,63017.0
2025-05-02 14:10:00,25.96,26.03,25.96,26.03,61002.0,25.6608,25.73,25.6608,25.73,61002.0
2025-05-02 14:20:00,26.03,26.04,25.98,26.02,68111.0,25.73,25.7399,25.6806,25.7201,68111.0
2025-05-02 14:30:00,26.03,26.06,26.0,26.05,97398.0,25.73,25.7596,25.7003,25.7498,97398.0
2025-05-02 14:40:00,26.05,26.08,26.0,26.0,81395.0,25.7498,25.7794,25.7003,25.7003,81395.0
2025-05-02 14:50:00,26.0,26.02,25.97,25.98,71012.0,25.7003,25.7201,25.6707,25.6806,71012.0
2025-05-02 15:00:00,25.97,25.97,25.91,25.94,77298.0,25.6707,25.6707,25.6114,25.641,77298.0
2025-05-02 15:10:00,25.93,25.97,25.91,25.96,86884.0,25.6311,25.6707,25.6114,25.6608,86884.0
2025-05-02 15:20:00,25.97,26.02,25.95,26.01,90905.0,25.6707,25.7201,25.6509,25.7102,90905.0
2025-05-02 15:30:00,26.01,26.02,25.97,26.0,141667.0,25.7102,25.7201,25.6707,25.7003,141667.0
2025-05-02 15:40:00,26.0,26.01,25.91,25.93,128151.0,25.7003,25.7102,25.6114,25.6311,128151.0
2025-05-02 15:50:00,25.93,26.03,25.92,25.95,461697.0,25.6311,25.73,25.6213,25.6509,461697.0
2025-05-05 09:30:00,25.78,25.94,25.75,25.9,122639.0,25.4829,25.641,25.4532,25.6015,122639.0
2025-05-05 09:40:00,25.89,26.02,25.85,25.91,108007.0,25.5916,25.7201,25.5521,25.6114,108007.0
2025-05-05 09:50:00,25.93,25.99,25.87,25.95,53410.0,25.6311,25.6905,25.5718,25.6509,53410.0
2025-05-05 10:00:00,25.97,26.07,25.95,25.97,43301.0,25.6707,25.7695,25.6509,25.6707,43301.0
2025-05-05 10:10:00,25.97,26.05,25.94,26.03,53522.0,25.6707,25.7498,25.641,25.73,53522.0
2025-05-05 10:20:00,26.03,26.06,25.93,26.04,86471.0,25.73,25.7596,25.6311,25.7399,86471.0
2025-05-05 10:30:00,26.05,26.13,26.02,26.11,56754.0,25.7498,25.8288,25.7201,25.8091,56754.0
2025-05-05 10:40:00,26.11,26.17,26.1,26.1,98466.0,25.8091,25.8684,25.7992,25.7992,98466.0
2025-05-05 10:50:00,26.1,26.18,26.07,26.17,53442.0,25.7992,25.8783,25.7695,25.8684,53442.0
2025-05-05 11:00:00,26.17,26.2,26.07,26.1,377759.0,25.8684,25.898,25.7695,25.7992,377759.0
2025-05-05 11:10:00,26.1,26.16,26.09,26.1,63006.0,25.7992,25.8585,25.7893,25.7992,63006.0
2025-05-05 11:20:00,26.11,26.13,26.08,26.1,39084.0,25.8091,25.8288,25.7794,25.7992,39084.0
2025-05-05 11:30:00,26.1,26.12,26.03,26.04,46392.0,25.7992,25.819,25.73,25.7399,46392.0
2025-05-05 11:40:00,26.03,26.06,26.01,26.03,43659.0,25.73,25.7596,25.7102,25.73,43659.0
2025-05-05 11:50:00,26.03,26.08,26.02,26.07,74195.0,25.73,25.7794,25.7201,25.7695,74195.0
2025-05-05 12:00:00,26.07,26.1,26.04,26.04,54927.0,25.7695,25.7992,25.7399,25.7399,54927.0
2025-05-05 12:10:00,26.05,26.09,26.05,26.09,23747.0,25.7498,25.7893,25.7498,25.7893,23747.0
2025-05-05 12:20:00,26.08,26.1,26.05,26.08,45025.0,25.7794,25.7992,25.7498,25.7794,45025.0
2025-05-05 12:30:00,26.08,26.11,26.03,26.08,156287.0,25.7794,25.8091,25.73,25.7794,156287.0
2025-05-05 12:40:00,26.09,26.11,26.08,26.09,23055.0,25.7893,25.8091,25.7794,25.7893,23055.0
2025-05-05 12:50:00,26.09,26.14,26.07,26.13,28994.0,25.7893,25.8387,25.7695,25.8288,28994.0
2025-05-05 13:00:00,26.12,26.13,26.1,26.12,53343.0,25.819,25.8288,25.7992,25.819,53343.0
2025-05-05 13:10:00,26.13,26.16,26.09,26.13,112976.0,25.8288,25.8585,25.7893,25.8288,112976.0
2025-05-05 13:20:00,26.12,26.12,26.07,26.09,39557.0,25.819,25.819,25.7695,25.7893,39557.0
2025-05-05 13:30:00,26.09,26.14,26.08,26.14,52993.0,25.7893,25.8387,25.7794,25.8387,52993.0
2025-05-05 13:40:00,26.14,26.14,26.11,26.13,40715.0,25.8387,25.8387,25.8091,25.8288,40715.0
2025-05-05 13:50:00,26.13,26.16,26.11,26.12,61302.0,25.8288,25.8585,25.8091,25.819,61302.0
2025-05-05 14:00:00,26.12,26.17,26.12,26.15,39335.0,25.819,25.8684,25.819,25.8486,39335.0
2025-05-05 14:10:00,26.16,26.18,26.14,26.15,44971.0,25.8585,25.8783,25.8387,25.8486,44971.0
2025-05-05 14:20:00,26.15,26.17,26.14,26.16,41346.0,25.8486,25.8684,25.8387,25.8585,41346.0
2025-05-05 14:30:00,26.16,26.18,26.15,26.17,75535.0,25.8585,25.8783,25.8486,25.8684,75535.0
2025-05-05 14:40:00,26.16,26.19,26.16,26.17,56399.0,25.8585,25.8881,25.8585,25.8684,56399.0
2025-05-05 14:50:00,26.17,26.17,26.11,26.12,52221.0,25.8684,25.8684,25.8091,25.819,52221.0
2025-05-05 15:00:00,26.12,26.12,26.06,26.07,51075.0,25.819,25.819,25.7596,25.7695,51075.0
2025-05-05 15:10:00,26.07,26.08,26.02,26.03,106213.0,25.7695,25.7794,25.7201,25.73,106213.0
2025-05-05 15:20:00,26.03,26.04,26.0,26.03,56102.0,25.73,25.7399,25.7003,25.73,56102.0
2025-05-05 15:30:00,26.03,26.04,26.01,26.03,59506.0,25.73,25.7399,25.7102,25.73,59506.0
2025-05-05 15:40:00,26.03,26.06,25.93,25.95,137234.0,25.73,25.7596,25.6311,25.6509,137234.0
2025-05-05 15:50:00,25.96,25.97,25.87,25.91,337119.0,25.6608,25.6707,25.5718,25.6114,337119.0
2025-05-06 09:30:00,25.62,25.84,25.6,25.72,106175.0,25.3247,25.5422,25.3049,25.4236,106175.0
2025-05-06 09:40:00,25.71,25.71,25.56,25.56,73315.0,25.4137,25.4137,25.2654,25.2654,73315.0
2025-05-06 09:50:00,25.56,25.62,25.49,25.61,33356.0,25.2654,25.3247,25.1962,25.3148,33356.0
2025-05-06 10:00:00,25.61,25.72,25.61,25.71,42096.0,25.3148,25.4236,25.3148,25.4137,42096.0
2025-05-06 10:10:00,25.71,25.83,25.69,25.83,72487.0,25.4137,25.5323,25.3939,25.5323,72487.0
2025-05-06 10:20:00,25.84,25.87,25.8,25.85,89881.0,25.5422,25.5718,25.5026,25.5521,89881.0
2025-05-06 10:30:00,25.85,25.85,25.76,25.78,40855.0,25.5521,25.5521,25.4631,25.4829,40855.0
2025-05-06 10:40:00,25.79,25.82,25.76,25.8,42763.0,25.4928,25.5224,25.4631,25.5026,42763.0
2025-05-06 10:50:00,25.79,25.79,25.73,25.75,57328.0,25.4928,25.4928,25.4334,25.4532,57328.0
2025-05-06 11:00:00,25.74,25.77,25.69,25.7,86913.0,25.4433,25.473,25.3939,25.4038,86913.0
2025-05-06 11:10:00,25.7,25.71,25.65,25.66,60211.0,25.4038,25.4137,25.3544,25.3643,60211.0
2025-05-06 11:20:00,25.66,25.78,25.65,25.78,136761.0,25.3643,25.4829,25.3544,25.4829,136761.0
2025-05-06 11:30:00,25.78,25.8,25.72,25.79,70853.0,25.4829,25.5026,25.4236,25.4928,70853.0
2025-05-06 11:40:00,25.79,25.82,25.73,25.76,51231.0,25.4928,25.5224,25.4334,25.4631,51231.0
2025-05-06 11:50:00,25.76,25.77,25.73,25.73,41840.0,25.4631,25.473,25.4334,25.4334,41840.0
2025-05-06 12:00:00,25.74,25.78,25.73,25.74,63004.0,25.4433,25.4829,25.4334,25.4433,63004.0
2025-05-06 12:10:00,25.74,25.94,25.73,25.89,367001.0,25.4433,25.641,25.4334,25.5916,367001.0
2025-05-06 12:20:00,25.89,25.9,25.77,25.8,90085.0,25.5916,25.6015,25.473,25.5026,90085.0
2025-05-06 12:30:00,25.8,25.86,25.78,25.84,75351.0,25.5026,25.5619,25.4829,25.5422,75351.0
2025-05-06 12:40:00,25.84,25.84,25.73,25.75,37394.0,25.5422,25.5422,25.4334,25.4532,37394.0
2025-05-06 12:50:00,25.75,25.75,25.67,25.68,51264.0,25.4532,25.4532,25.3741,25.384,51264.0
2025-05-06 13:00:00,25.68,25.73,25.67,25.71,50268.0,25.384,25.4334,25.3741,25.4137,50268.0
2025-05-06 13:10:00,25.7,25.73,25.68,25.71,41993.0,25.4038,25.4334,25.384,25.4137,41993.0
2025-05-06 13:20:00,25.7,25.71,25.64,25.68,75518.0,25.4038,25.4137,25.3445,25.384,75518.0
2025-05-06 13:30:00,25.67,25.71,25.64,25.64,72152.0,25.3741,25.4137,25.3445,25.3445,72152.0
2025-05-06 13:40:00,25.64,25.65,25.58,25.59,37556.0,25.3445,25.3544,25.2852,25.2951,37556.0
2025-05-06 13:50:00,25.59,25.65,25.58,25.61,103747.0,25.2951,25.3544,25.2852,25.3148,103747.0
2025-05-06 14:00:00,25.6,25.69,25.6,25.65,39991.0,25.3049,25.3939,25.3049,25.3544,39991.0
2025-05-06 14:10:00,25.65,25.68,25.62,25.68,51672.0,25.3544,25.384,25.3247,25.384,51672.0
2025-05-06 14:20:00,25.68,25.75,25.66,25.74,37027.0,25.384,25.4532,25.3643,25.4433,37027.0
2025-05-06 14:30:00,25.74,25.75,25.69,25.71,84067.0,25.4433,25.4532,25.3939,25.4137,84067.0
2025-05-06 14:40:00,25.71,25.76,25.71,25.76,38690.0,25.4137,25.4631,25.4137,25.4631,38690.0
2025-05-06 14:50:00,25.76,25.79,25.7,25.79,140196.0,25.4631,25.4928,25.4038,25.4928,140196.0
2025-05-06 15:00:00,25.79,25.8,25.74,25.76,50491.0,25.4928,25.5026,25.4433,25.4631,50491.0
2025-05-06 15:10:00,25.76,25.8,25.73,25.76,53638.0,25.4631,25.5026,25.4334,25.4631,53638.0
2025-05-06 15:20:00,25.77,25.78,25.74,25.77,63364.0,25.473,25.4829,25.4433,25.473,63364.0
2025-05-06 15:30:00,25.77,25.83,25.77,25.8,99838.0,25.473,25.5323,25.473,25.5026,99838.0
2025-05-06 15:40:00,25.79,25.82,25.77,25.78,143871.0,25.4928,25.5224,25.473,25.4829,143871.0
2025-05-06 15:50:00,25.78,25.79,25.62,25.63,438961.0,25.4829,25.4928,25.3247,25.3346,438961.0
2025-05-07 09:30:00,25.6,25.67,25.52,25.67,117370.0,25.3049,25.3741,25.2259,25.3741,117370.0
2025-05-07 09:40:00,25.67,25.8,25.67,25.72,174917.0,25.3741,25.5026,25.3741,25.4236,174917.0
2025-05-07 09:50:00,25.73,25.76,25.69,25.71,58558.0,25.4334,25.4631,25.3939,25.4137,58558.0
2025-05-07 10:00:00,25.72,25.74,25.64,25.74,85686.0,25.4236,25.4433,25.3445,25.4433,85686.0
2025-05-07 10:10:00,25.74,25.77,25.67,25.68,67279.0,25.4433,25.473,25.3741,25.384,67279.0
2025-05-07 10:20:00,25.69,25.69,25.62,25.66,76499.0,25.3939,25.3939,25.3247,25.3643,76499.0
2025-05-07 10:30:00,25.66,25.75,25.65,25.75,138878.0,25.3643,25.4532,25.3544,25.4532,138878.0
2025-05-07 10:40:00,25.74,25.78,25.72,25.76,39354.0,25.4433,25.4829,25.4236,25.4631,39354.0
2025-05-07 10:50:00,25.76,25.76,25.68,25.7,53512.0,25.4631,25.4631,25.384,25.4038,53512.0
2025-05-07 11:00:00,25.7,25.7,25.6,25.63,61204.0,25.4038,25.4038,25.3049,25.3346,61204.0
2025-05-07 11:10:00,25.63,25.66,25.57,25.6,51142.0,25.3346,25.3643,25.2753,25.3049,51142.0
2025-05-07 11:20:00,25.59,25.66,25.57,25.64,46969.0,25.2951,25.3643,25.2753,25.3445,46969.0
2025-05-07 11:30:00,25.64,25.68,25.63,25.68,67349.0,25.3445,25.384,25.3346,25.384,67349.0
2025-05-07 11:40:00,25.68,25.71,25.66,25.67,41787.0,25.384,25.4137,25.3643,25.3741,41787.0
2025-05-07 11:50:00,25.67,25.73,25.66,25.71,35275.0,25.3741,25.4334,25.3643,25.4137,35275.0
2025-05-07 12:00:00,25.7,25.73,25.67,25.71,34426.0,25.4038,25.4334,25.3741,25.4137,34426.0
2025-05-07 12:10:00,25.7,25.79,25.69,25.79,101478.0,25.4038,25.4928,25.3939,25.4928,101478.0
2025-05-07 12:20:00,25.78,25.79,25.69,25.7,90248.0,25.4829,25.4928,25.3939,25.4038,90248.0
2025-05-07 12:30:00,25.7,25.7,25.66,25.68,35861.0,25.4038,25.4038,25.3643,25.384,35861.0
2025-05-07 12:40:00,25.69,25.75,25.69,25.74,74565.0,25.3939,25.4532,25.3939,25.4433,74565.0
2025-05-07 12:50:00,25.75,25.79,25.74,25.77,40935.0,25.4532,25.4928,25.4433,25.473,40935.0
2025-05-07 13:00:00,25.77,25.8,25.76,25.79,29152.0,25.473,25.5026,25.4631,25.4928,29152.0
2025-05-07 13:10:00,25.79,25.79,25.75,25.75,35907.0,25.4928,25.4928,25.4532,25.4532,35907.0
2025-05-07 13:20:00,25.74,25.75,25.69,25.69,61963.0,25.4433,25.4532,25.3939,25.3939,61963.0
2025-05-07 13:30:00,25.69,25.71,25.66,25.66,49715.0,25.3939,25.4137,25.3643,25.3643,49715.0
2025-05-07 13:40:00,25.67,25.7,25.66,25.69,44131.0,25.3741,25.4038,25.3643,25.3939,44131.0
2025-05-07 13:50:00,25.69,25.7,25.58,25.61,82753.0,25.3939,25.4038,25.2852,25.3148,82753.0
2025-05-07 14:00:00,25.6,25.66,25.43,25.46,91200.0,25.3049,25.3643,25.1369,25.1666,91200.0
2025-05-07 14:10:00,25.46,25.54,25.43,25.54,62224.0,25.1666,25.2456,25.1369,25.2456,62224.0
2025-05-07 14:20:00,25.53,25.64,25.53,25.62,44088.0,25.2358,25.3445,25.2358,25.3247,44088.0
2025-05-07 14:30:00,25.62,25.69,25.58,25.66,212981.0,25.3247,25.3939,25.2852,25.3643,212981.0
2025-05-07 14:40:00,25.65,25.68,25.5,25.55,94119.0,25.3544,25.384,25.2061,25.2555,94119.0
2025-05-07 14:50:00,25.55,25.7,25.48,25.67,102633.0,25.2555,25.4038,25.1863,25.3741,102633.0
2025-05-07 15:00:00,25.67,25.67,25.58,25.63,65298.0,25.3741,25.3741,25.2852,25.3346,65298.0
2025-05-07 15:10:00,25.64,25.64,25.57,25.62,75954.0,25.3445,25.3445,25.2753,25.3247,75954.0
2025-05-07 15:20:00,25.62,25.63,25.49,25.5,70371.0,25.3247,25.3346,25.1962,25.2061,70371.0
2025-05-07 15:30:00,25.5,25.6,25.49,25.6,79921.0,25.2061,25.3049,25.1962,25.3049,79921.0
2025-05-07 15:40:00,25.59,25.83,25.56,25.74,224075.0,25.2951,25.5323,25.2654,25.4433,224075.0
2025-05-07 15:50:00,25.73,25.9,25.63,25.83,464022.0,25.4334,25.6015,25.3346,25.5323,464022.0
2025-05-08 09:30:00,26.1,26.17,25.98,26.05,137345.0,25.7992,25.8684,25.6806,25.7498,137345.0
2025-05-08 09:40:00,26.05,26.12,26.02,26.03,114473.0,25.7498,25.819,25.7201,25.73,114473.0
2025-05-08 09:50:00,26.04,26.19,26.0,26.17,123400.0,25.7399,25.8881,25.7003,25.8684,123400.0
2025-05-08 10:00:00,26.16,26.28,26.15,26.23,67602.0,25.8585,25.9771,25.8486,25.9277,67602.0
2025-05-08 10:10:00,26.22,26.24,26.17,26.23,54724.0,25.9178,25.9376,25.8684,25.9277,54724.0
2025-05-08 10:20:00,26.23,26.35,26.22,26.35,84251.0,25.9277,26.0463,25.9178,26.0463,84251.0
2025-05-08 10:30:00,26.36,26.44,26.22,26.23,261109.0,26.0562,26.1353,25.9178,25.9277,261109.0
2025-05-08 10:40:00,26.21,26.29,26.2,26.26,31408.0,25.9079,25.987,25.898,25.9573,31408.0
2025-05-08 10:50:00,26.26,26.33,26.19,26.25,102176.0,25.9573,26.0265,25.8881,25.9475,102176.0
2025-05-08 11:00:00,26.25,26.41,26.21,26.39,95224.0,25.9475,26.1056,25.9079,26.0858,95224.0
2025-05-08 11:10:00,26.39,26.4,26.25,26.26,77463.0,26.0858,26.0957,25.9475,25.9573,77463.0
2025-05-08 11:20:00,26.26,26.38,26.25,26.3,142417.0,25.9573,26.076,25.9475,25.9969,142417.0
2025-05-08 11:30:00,26.3,26.4,26.26,26.39,82231.0,25.9969,26.0957,25.9573,26.0858,82231.0
2025-05-08 11:40:00,26.4,26.57,26.4,26.55,67934.0,26.0957,26.2638,26.0957,26.244,67934.0
2025-05-08 11:50:00,26.55,26.55,26.42,26.43,60649.0,26.244,26.244,26.1155,26.1254,60649.0
2025-05-08 12:00:00,26.43,26.47,26.41,26.47,56179.0,26.1254,26.1649,26.1056,26.1649,56179.0
2025-05-08 12:10:00,26.48,26.53,26.45,26.52,41284.0,26.1748,26.2242,26.1451,26.2143,41284.0
2025-05-08 12:20:00,26.52,26.55,26.48,26.49,36490.0,26.2143,26.244,26.1748,26.1847,36490.0
2025-05-08 12:30:00,26.49,26.59,26.47,26.59,55703.0,26.1847,26.2835,26.1649,26.2835,55703.0
2025-05-08 12:40:00,26.59,26.65,26.58,26.64,94447.0,26.2835,26.3428,26.2737,26.333,94447.0
2025-05-08 12:50:00,26.64,26.65,26.58,26.59,36796.0,26.333,26.3428,26.2737,26.2835,36796.0
2025-05-08 13:00:00,26.59,26.6,26.55,26.58,37766.0,26.2835,26.2934,26.244,26.2737,37766.0
2025-05-08 13:10:00,26.58,26.59,26.55,26.57,24982.0,26.2737,26.2835,26.244,26.2638,24982.0
2025-05-08 13:20:00,26.57,26.59,26.53,26.55,107331.0,26.2638,26.2835,26.2242,26.244,107331.0
2025-05-08 13:30:00,26.55,26.57,26.49,26.52,47921.0,26.244,26.2638,26.1847,26.2143,47921.0
2025-05-08 13:40:00,26.52,26.52,26.44,26.46,48910.0,26.2143,26.2143,26.1353,26.155,48910.0
2025-05-08 13:50:00,26.46,26.47,26.39,26.4,57496.0,26.155,26.1649,26.0858,26.0957,57496.0
2025-05-08 14:00:00,26.4,26.43,26.37,26.42,53164.0,26.0957,26.1254,26.0661,26.1155,53164.0
2025-05-08 14:10:00,26.42,26.46,26.38,26.46,69001.0,26.1155,26.155,26.076,26.155,69001.0
2025-05-08 14:20:00,26.46,26.47,26.44,26.44,42625.0,26.155,26.1649,26.1353,26.1353,42625.0
2025-05-08 14:30:00,26.45,26.51,26.44,26.5,45498.0,26.1451,26.2045,26.1353,26.1946,45498.0
2025-05-08 14:40:00,26.5,26.52,26.48,26.51,60947.0,26.1946,26.2143,26.1748,26.2045,60947.0
2025-05-08 14:50:00,26.5,26.51,26.46,26.47,99856.0,26.1946,26.2045,26.155,26.1649,99856.0
2025-05-08 15:00:00,26.48,26.48,26.43,26.45,116419.0,26.1748,26.1748,26.1254,26.1451,116419.0
2025-05-08 15:10:00,26.45,26.47,26.43,26.47,89896.0,26.1451,26.1649,26.1254,26.1649,89896.0
2025-05-08 15:20:00,26.47,26.57,26.47,26.54,174162.0,26.1649,26.2638,26.1649,26.2341,174162.0
2025-05-08 15:30:00,26.54,26.6,26.53,26.55,159764.0,26.2341,26.2934,26.2242,26.244,159764.0
2025-05-08 15:40:00,26.55,26.57,26.45,26.46,153649.0,26.244,26.2638,26.1451,26.155,153649.0
2025-05-08 15:50:00,26.46,26.46,26.3,26.34,388760.0,26.155,26.155,25.9969,26.0364,388760.0
2025-05-09 09:30:00,26.67,26.77,26.57,26.68,243954.0,26.3626,26.4615,26.2638,26.3725,243954.0
2025-05-09 09:40:00,26.68,26.79,26.63,26.73,157956.0,26.3725,26.4812,26.3231,26.4219,157956.0
2025-05-09 09:50:00,26.73,26.82,26.68,26.81,112782.0,26.4219,26.5109,26.3725,26.501,112782.0
2025-05-09 10:00:00,26.82,26.92,26.78,26.91,168688.0,26.5109,26.6097,26.4713,26.5998,168688.0
2025-05-09 10:10:00,26.91,26.92,26.77,26.78,123106.0,26.5998,26.6097,26.4615,26.4713,123106.0
2025-05-09 10:20:00,26.78,26.78,26.7,26.73,120246.0,26.4713,26.4713,26.3923,26.4219,120246.0
2025-05-09 10:30:00,26.73,26.75,26.64,26.69,166987.0,26.4219,26.4417,26.333,26.3824,166987.0
2025-05-09 10:40:00,26.69,26.74,26.64,26.71,145939.0,26.3824,26.4318,26.333,26.4022,145939.0
2025-05-09 10:50:00,26.71,26.75,26.64,26.67,118145.0,26.4022,26.4417,26.333,26.3626,118145.0
2025-05-09 11:00:00,26.67,26.75,26.64,26.72,229655.0,26.3626,26.4417,26.333,26.412,229655.0
2025-05-09 11:10:00,26.71,26.75,26.64,26.75,113601.0,26.4022,26.4417,26.333,26.4417,113601.0
2025-05-09 11:20:00,26.75,26.75,26.61,26.63,372193.0,26.4417,26.4417,26.3033,26.3231,372193.0
2025-05-09 11:30:00,26.62,26.67,26.6,26.64,129451.0,26.3132,26.3626,26.2934,26.333,129451.0
2025-05-09 11:40:00,26.64,26.67,26.59,26.64,136197.0,26.333,26.3626,26.2835,26.333,136197.0
2025-05-09 11:50:00,26.64,26.64,26.55,26.56,68463.0,26.333,26.333,26.244,26.2539,68463.0
2025-05-09 12:00:00,26.57,26.57,26.43,26.43,72810.0,26.2638,26.2638,26.1254,26.1254,72810.0
2025-05-09 12:10:00,26.44,26.49,26.4,26.46,85439.0,26.1353,26.1847,26.0957,26.155,85439.0
2025-05-09 12:20:00,26.47,26.49,26.44,26.45,42055.0,26.1649,26.1847,26.1353,26.1451,42055.0
2025-05-09 12:30:00,26.45,26.46,26.41,26.42,48797.0,26.1451,26.155,26.1056,26.1155,48797.0
2025-05-09 12:40:00,26.42,26.45,26.41,26.43,37567.0,26.1155,26.1451,26.1056,26.1254,37567.0
2025-05-09 12:50:00,26.43,26.47,26.41,26.43,28470.0,26.1254,26.1649,26.1056,26.1254,28470.0
2025-05-09 13:00:00,26.43,26.48,26.42,26.48,41454.0,26.1254,26.1748,26.1155,26.1748,41454.0
2025-05-09 13:10:00,26.48,26.5,26.46,26.49,35724.0,26.1748,26.1946,26.155,26.1847,35724.0
2025-05-09 13:20:00,26.49,26.51,26.41,26.49,66529.0,26.1847,26.2045,26.1056,26.1847,66529.0
2025-05-09 13:30:00,26.49,26.5,26.44,26.47,109114.0,26.1847,26.1946,26.1353,26.1649,109114.0
2025-05-09 13:40:00,26.48,26.49,26.45,26.49,45461.0,26.1748,26.1847,26.1451,26.1847,45461.0
2025-05-09 13:50:00,26.49,26.51,26.45,26.51,95134.0,26.1847,26.2045,26.1451,26.2045,95134.0
2025-05-09 14:00:00,26.52,26.53,26.47,26.47,65245.0,26.2143,26.2242,26.1649,26.1649,65245.0
2025-05-09 14:10:00,26.48,26.51,26.44,26.46,58148.0,26.1748,26.2045,26.1353,26.155,58148.0
2025-05-09 14:20:00,26.46,26.48,26.42,26.44,49137.0,26.155,26.1748,26.1155,26.1353,49137.0
2025-05-09 14:30:00,26.43,26.46,26.43,26.45,46107.0,26.1254,26.155,26.1254,26.1451,46107.0
2025-05-09 14:40:00,26.45,26.47,26.43,26.44,57220.0,26.1451,26.1649,26.1254,26.1353,57220.0
2025-05-09 14:50:00,26.44,26.46,26.42,26.46,66068.0,26.1353,26.155,26.1155,26.155,66068.0
2025-05-09 15:00:00,26.46,26.52,26.45,26.51,66683.0,26.155,26.2143,26.1451,26.2045,66683.0
2025-05-09 15:10:00,26.51,26.53,26.47,26.49,108519.0,26.2045,26.2242,26.1649,26.1847,108519.0
2025-05-09 15:20:00,26.49,26.49,26.44,26.46,88667.0,26.1847,26.1847,26.1353,26.155,88667.0
2025-05-09 15:30:00,26.46,26.51,26.42,26.5,241138.0,26.155,26.2045,26.1155,26.1946,241138.0
2025-05-09 15:40:00,26.5,26.55,26.44,26.46,374221.0,26.1946,26.244,26.1353,26.155,374221.0
2025-05-09 15:50:00,26.46,26.5,26.42,26.46,493094.0,26.155,26.1946,26.1155,26.155,493094.0
2025-05-12 09:30:00,28.18,29.06,28.16,28.77,833596.0,27.8552,28.7251,27.8354,28.4384,833596.0
2025-05-12 09:40:00,28.77,28.86,28.52,28.64,326089.0,28.4384,28.5274,28.1913,28.3099,326089.0
2025-05-12 09:50:00,28.64,28.7,28.58,28.65,235935.0,28.3099,28.3692,28.2506,28.3198,235935.0
2025-05-12 10:00:00,28.66,28.83,28.63,28.65,342484.0,28.3297,28.4977,28.3,28.3198,342484.0
2025-05-12 10:10:00,28.65,28.74,28.4,28.45,282917.0,28.3198,28.4088,28.0727,28.1221,282917.0
2025-05-12 10:20:00,28.45,28.52,28.36,28.39,250672.0,28.1221,28.1913,28.0331,28.0628,250672.0
2025-05-12 10:30:00,28.38,28.42,28.26,28.3,188402.0,28.0529,28.0924,27.9343,27.9738,188402.0
2025-05-12 10:40:00,28.3,28.49,28.28,28.45,224787.0,27.9738,28.1616,27.9541,28.1221,224787.0
2025-05-12 10:50:00,28.44,28.45,28.33,28.36,92650.0,28.1122,28.1221,28.0035,28.0331,92650.0
2025-05-12 11:00:00,28.36,28.36,28.27,28.29,103131.0,28.0331,28.0331,27.9442,27.9639,103131.0
2025-05-12 11:10:00,28.28,28.42,28.25,28.38,229585.0,27.9541,28.0924,27.9244,28.0529,229585.0
2025-05-12 11:20:00,28.39,28.41,28.2,28.24,446856.0,28.0628,28.0826,27.875,27.9145,446856.0
2025-05-12 11:30:00,28.23,28.3,28.21,28.28,197266.0,27.9046,27.9738,27.8849,27.9541,197266.0
2025-05-12 11:40:00,28.28,28.28,28.18,28.2,95424.0,27.9541,27.9541,27.8552,27.875,95424.0
2025-05-12 11:50:00,28.21,28.26,28.14,28.2,160889.0,27.8849,27.9343,27.8157,27.875,160889.0
2025-05-12 12:00:00,28.2,28.32,28.19,28.3,181224.0,27.875,27.9936,27.8651,27.9738,181224.0
2025-05-12 12:10:00,28.3,28.32,28.25,28.28,81433.0,27.9738,27.9936,27.9244,27.9541,81433.0
2025-05-12 12:20:00,28.27,28.3,28.18,28.18,120036.0,27.9442,27.9738,27.8552,27.8552,120036.0
2025-05-12 12:30:00,28.2,28.32,28.17,28.3,63317.0,27.875,27.9936,27.8453,27.9738,63317.0
2025-05-12 12:40:00,28.3,28.36,28.28,28.34,143950.0,27.9738,28.0331,27.9541,28.0134,143950.0
2025-05-12 12:50:00,28.34,28.38,28.32,28.38,126340.0,28.0134,28.0529,27.9936,28.0529,126340.0
2025-05-12 13:00:00,28.38,28.46,28.36,28.45,90069.0,28.0529,28.132,28.0331,28.1221,90069.0
2025-05-12 13:10:00,28.45,28.46,28.33,28.38,128923.0,28.1221,28.132,28.0035,28.0529,128923.0
2025-05-12 13:20:00,28.37,28.39,28.33,28.38,135763.0,28.043,28.0628,28.0035,28.0529,135763.0
2025-05-12 13:30:00,28.39,28.41,28.32,28.35,98681.0,28.0628,28.0826,27.9936,28.0233,98681.0
2025-05-12 13:40:00,28.35,28.35,28.28,28.31,94609.0,28.0233,28.0233,27.9541,27.9837,94609.0
2025-05-12 13:50:00,28.32,28.39,28.31,28.34,77215.0,27.9936,28.0628,27.9837,28.0134,77215.0
2025-05-12 14:00:00,28.33,28.38,28.29,28.29,130627.0,28.0035,28.0529,27.9639,27.9639,130627.0
2025-05-12 14:10:00,28.3,28.31,28.25,28.29,69936.0,27.9738,27.9837,27.9244,27.9639,69936.0
2025-05-12 14:20:00,28.3,28.31,28.27,28.3,67965.0,27.9738,27.9837,27.9442,27.9738,67965.0
2025-05-12 14:30:00,28.3,28.35,28.29,28.33,65133.0,27.9738,28.0233,27.9639,28.0035,65133.0
2025-05-12 14:40:00,28.33,28.34,28.29,28.3,65429.0,28.0035,28.0134,27.9639,27.9738,65429.0
2025-05-12 14:50:00,28.3,28.32,28.25,28.28,72101.0,27.9738,27.9936,27.9244,27.9541,72101.0
2025-05-12 15:00:00,28.3,28.32,28.23,28.3,134233.0,27.9738,27.9936,27.9046,27.9738,134233.0
2025-05-12 15:10:00,28.29,28.3,28.21,28.24,125084.0,27.9639,27.9738,27.8849,27.9145,125084.0
2025-05-12 15:20:00,28.24,28.26,28.2,28.21,78212.0,27.9145,27.9343,27.875,27.8849,78212.0
2025-05-12 15:30:00,28.21,28.26,28.21,28.23,109981.0,27.8849,27.9343,27.8849,27.9046,109981.0
2025-05-12 15:40:00,28.23,28.23,28.13,28.15,134208.0,27.9046,27.9046,27.8058,27.8256,134208.0
2025-05-12 15:50:00,28.15,28.27,28.13,28.27,602466.0,27.8256,27.9442,27.8058,27.9442,602466.0
2025-05-13 09:30:00,28.25,28.39,28.14,28.27,188291.0,27.9244,28.0628,27.8157,27.9442,188291.0
2025-05-13 09:40:00,28.28,28.4,28.27,28.38,63871.0,27.9541,28.0727,27.9442,28.0529,63871.0
2025-05-13 09:50:00,28.38,28.44,28.32,28.34,136056.0,28.0529,28.1122,27.9936,28.0134,136056.0
2025-05-13 10:00:00,28.34,28.46,28.33,28.4,89557.0,28.0134,28.132,28.0035,28.0727,89557.0
2025-05-13 10:10:00,28.4,28.55,28.38,28.47,87373.0,28.0727,28.2209,28.0529,28.1419,87373.0
2025-05-13 10:20:00,28.48,28.49,28.38,28.41,101741.0,28.1518,28.1616,28.0529,28.0826,101741.0
2025-05-13 10:30:00,28.42,28.57,28.41,28.56,66617.0,28.0924,28.2407,28.0826,28.2308,66617.0
2025-05-13 10:40:00,28.56,28.57,28.41,28.45,70564.0,28.2308,28.2407,28.0826,28.1221,70564.0
2025-05-13 10:50:00,28.46,28.52,28.45,28.5,71968.0,28.132,28.1913,28.1221,28.1715,71968.0
2025-05-13 11:00:00,28.5,28.52,28.45,28.51,145856.0,28.1715,28.1913,28.1221,28.1814,145856.0
2025-05-13 11:10:00,28.51,28.54,28.48,28.49,151158.0,28.1814,28.2111,28.1518,28.1616,151158.0
2025-05-13 11:20:00,28.5,28.56,28.49,28.52,84279.0,28.1715,28.2308,28.1616,28.1913,84279.0
2025-05-13 11:30:00,28.53,28.57,28.52,28.56,108721.0,28.2012,28.2407,28.1913,28.2308,108721.0
2025-05-13 11:40:00,28.56,28.68,28.56,28.63,67337.0,28.2308,28.3494,28.2308,28.3,67337.0
2025-05-13 11:50:00,28.63,28.67,28.59,28.59,54040.0,28.3,28.3396,28.2605,28.2605,54040.0
2025-05-13 12:00:00,28.6,28.6,28.51,28.53,65608.0,28.2704,28.2704,28.1814,28.2012,65608.0
2025-05-13 12:10:00,28.52,28.64,28.5,28.63,197620.0,28.1913,28.3099,28.1715,28.3,197620.0
2025-05-13 12:20:00,28.63,28.7,28.62,28.68,120203.0,28.3,28.3692,28.2901,28.3494,120203.0
2025-05-13 12:30:00,28.67,28.68,28.61,28.67,79389.0,28.3396,28.3494,28.2803,28.3396,79389.0
2025-05-13 12:40:00,28.67,28.72,28.64,28.71,91530.0,28.3396,28.389,28.3099,28.3791,91530.0
2025-05-13 12:50:00,28.71,28.74,28.67,28.68,191145.0,28.3791,28.4088,28.3396,28.3494,191145.0
2025-05-13 13:00:00,28.68,28.71,28.62,28.63,88093.0,28.3494,28.3791,28.2901,28.3,88093.0
2025-05-13 13:10:00,28.64,28.69,28.61,28.68,55879.0,28.3099,28.3593,28.2803,28.3494,55879.0
2025-05-13 13:20:00,28.69,28.69,28.63,28.66,54181.0,28.3593,28.3593,28.3,28.3297,54181.0
2025-05-13 13:30:00,28.67,28.73,28.66,28.7,47192.0,28.3396,28.3989,28.3297,28.3692,47192.0
2025-05-13 13:40:00,28.71,28.72,28.68,28.69,39689.0,28.3791,28.389,28.3494,28.3593,39689.0
2025-05-13 13:50:00,28.69,28.71,28.65,28.66,52412.0,28.3593,28.3791,28.3198,28.3297,52412.0
2025-05-13 14:00:00,28.66,28.71,28.63,28.68,63643.0,28.3297,28.3791,28.3,28.3494,63643.0
2025-05-13 14:10:00,28.68,28.76,28.67,28.74,63098.0,28.3494,28.4285,28.3396,28.4088,63098.0
2025-05-13 14:20:00,28.73,28.76,28.72,28.74,49958.0,28.3989,28.4285,28.389,28.4088,49958.0
2025-05-13 14:30:00,28.75,28.76,28.7,28.73,100429.0,28.4186,28.4285,28.3692,28.3989,100429.0
2025-05-13 14:40:00,28.74,28.74,28.69,28.73,33767.0,28.4088,28.4088,28.3593,28.3989,33767.0
2025-05-13 14:50:00,28.72,28.8,28.7,28.8,53501.0,28.389,28.4681,28.3692,28.4681,53501.0
2025-05-13 15:00:00,28.8,28.84,28.78,28.83,120296.0,28.4681,28.5076,28.4483,28.4977,120296.0
2025-05-13 15:10:00,28.83,28.89,28.82,28.85,130872.0,28.4977,28.557,28.4878,28.5175,130872.0
2025-05-13 15:20:00,28.86,28.89,28.84,28.86,118862.0,28.5274,28.557,28.5076,28.5274,118862.0
2025-05-13 15:30:00,28.86,28.91,28.81,28.91,213181.0,28.5274,28.5768,28.4779,28.5768,213181.0
2025-05-13 15:40:00,28.9,28.95,28.81,28.83,272618.0,28.5669,28.6163,28.4779,28.4977,272618.0
2025-05-13 15:50:00,28.83,28.88,28.77,28.78,837059.0,28.4977,28.5471,28.4384,28.4483,837059.0
2025-05-14 09:30:00,28.8,28.94,28.66,28.86,222447.0,28.4681,28.6065,28.3297,28.5274,222447.0
2025-05-14 09:40:00,28.85,28.92,28.78,28.87,111938.0,28.5175,28.5867,28.4483,28.5373,111938.0
2025-05-14 09:50:00,28.87,28.87,28.74,28.8,96098.0,28.5373,28.5373,28.4088,28.4681,96098.0
2025-05-14 10:00:00,28.8,28.9,28.75,28.84,87519.0,28.4681,28.5669,28.4186,28.5076,87519.0
2025-05-14 10:10:00,28.83,28.87,28.74,28.75,100451.0,28.4977,28.5373,28.4088,28.4186,100451.0
2025-05-14 10:20:00,28.76,28.79,28.67,28.69,241131.0,28.4285,28.4582,28.3396,28.3593,241131.0
2025-05-14 10:30:00,28.7,28.77,28.68,28.73,132429.0,28.3692,28.4384,28.3494,28.3989,132429.0
2025-05-14 10:40:00,28.72,28.75,28.69,28.72,82094.0,28.389,28.4186,28.3593,28.389,82094.0
2025-05-14 10:50:00,28.73,28.77,28.71,28.75,80188.0,28.3989,28.4384,28.3791,28.4186,80188.0
2025-05-14 11:00:00,28.75,28.76,28.64,28.67,84496.0,28.4186,28.4285,28.3099,28.3396,84496.0
2025-05-14 11:10:00,28.67,28.71,28.66,28.68,71148.0,28.3396,28.3791,28.3297,28.3494,71148.0
2025-05-14 11:20:00,28.68,28.82,28.65,28.82,208483.0,28.3494,28.4878,28.3198,28.4878,208483.0
2025-05-14 11:30:00,28.82,28.86,28.8,28.85,88571.0,28.4878,28.5274,28.4681,28.5175,88571.0
2025-05-14 11:40:00,28.84,28.85,28.8,28.82,76475.0,28.5076,28.5175,28.4681,28.4878,76475.0
2025-05-14 11:50:00,28.81,28.83,28.8,28.81,69257.0,28.4779,28.4977,28.4681,28.4779,69257.0
2025-05-14 12:00:00,28.8,28.85,28.8,28.85,55705.0,28.4681,28.5175,28.4681,28.5175,55705.0
2025-05-14 12:10:00,28.84,28.86,28.82,28.83,67829.0,28.5076,28.5274,28.4878,28.4977,67829.0
2025-05-14 12:20:00,28.83,28.83,28.75,28.75,76130.0,28.4977,28.4977,28.4186,28.4186,76130.0
2025-05-14 12:30:00,28.75,28.8,28.67,28.67,85019.0,28.4186,28.4681,28.3396,28.3396,85019.0
2025-05-14 12:40:00,28.67,28.69,28.64,28.68,79636.0,28.3396,28.3593,28.3099,28.3494,79636.0
2025-05-14 12:50:00,28.68,28.7,28.65,28.68,46334.0,28.3494,28.3692,28.3198,28.3494,46334.0
2025-05-14 13:00:00,28.67,28.68,28.65,28.67,37343.0,28.3396,28.3494,28.3198,28.3396,37343.0
2025-05-14 13:10:00,28.67,28.68,28.58,28.6,48072.0,28.3396,28.3494,28.2506,28.2704,48072.0
2025-05-14 13:20:00,28.6,28.61,28.53,28.61,63741.0,28.2704,28.2803,28.2012,28.2803,63741.0
2025-05-14 13:30:00,28.6,28.65,28.58,28.65,58663.0,28.2704,28.3198,28.2506,28.3198,58663.0
2025-05-14 13:40:00,28.65,28.67,28.62,28.63,100916.0,28.3198,28.3396,28.2901,28.3,100916.0
2025-05-14 13:50:00,28.63,28.66,28.61,28.62,93115.0,28.3,28.3297,28.2803,28.2901,93115.0
2025-05-14 14:00:00,28.62,28.71,28.61,28.67,134069.0,28.2901,28.3791,28.2803,28.3396,134069.0
2025-05-14 14:10:00,28.67,28.67,28.6,28.63,58208.0,28.3396,28.3396,28.2704,28.3,58208.0
2025-05-14 14:20:00,28.64,28.66,28.61,28.64,98327.0,28.3099,28.3297,28.2803,28.3099,98327.0
2025-05-14 14:30:00,28.64,28.71,28.63,28.69,88820.0,28.3099,28.3791,28.3,28.3593,88820.0
2025-05-14 14:40:00,28.69,28.7,28.66,28.67,60317.0,28.3593,28.3692,28.3297,28.3396,60317.0
2025-05-14 14:50:00,28.67,28.7,28.66,28.68,71547.0,28.3396,28.3692,28.3297,28.3494,71547.0
2025-05-14 15:00:00,28.68,28.68,28.61,28.63,80533.0,28.3494,28.3494,28.2803,28.3,80533.0
2025-05-14 15:10:00,28.63,28.67,28.61,28.61,57569.0,28.3,28.3396,28.2803,28.2803,57569.0
2025-05-14 15:20:00,28.62,28.62,28.54,28.6,148557.0,28.2901,28.2901,28.2111,28.2704,148557.0
2025-05-14 15:30:00,28.59,28.61,28.57,28.6,149947.0,28.2605,28.2803,28.2407,28.2704,149947.0
2025-05-14 15:40:00,28.6,28.63,28.56,28.6,148836.0,28.2704,28.3,28.2308,28.2704,148836.0
2025-05-14 15:50:00,28.61,28.71,28.6,28.66,564024.0,28.2803,28.3791,28.2704,28.3297,564024.0
2025-05-15 09:30:00,28.38,28.68,28.35,28.44,188142.0,28.0529,28.3494,28.0233,28.1122,188142.0
2025-05-15 09:40:00,28.45,28.59,28.45,28.5,116338.0,28.1221,28.2605,28.1221,28.1715,116338.0
2025-05-15 09:50:00,28.5,28.6,28.45,28.55,93106.0,28.1715,28.2704,28.1221,28.2209,93106.0
2025-05-15 10:00:00,28.55,28.64,28.54,28.58,161797.0,28.2209,28.3099,28.2111,28.2506,161797.0
2025-05-15 10:10:00,28.57,28.6,28.49,28.52,91480.0,28.2407,28.2704,28.1616,28.1913,91480.0
2025-05-15 10:20:00,28.53,28.6,28.51,28.55,182203.0,28.2012,28.2704,28.1814,28.2209,182203.0
2025-05-15 10:30:00,28.55,28.56,28.5,28.56,130525.0,28.2209,28.2308,28.1715,28.2308,130525.0
2025-05-15 10:40:00,28.56,28.64,28.55,28.59,66771.0,28.2308,28.3099,28.2209,28.2605,66771.0
2025-05-15 10:50:00,28.59,28.69,28.59,28.67,64103.0,28.2605,28.3593,28.2605,28.3396,64103.0
2025-05-15 11:00:00,28.66,28.69,28.64,28.67,68830.0,28.3297,28.3593,28.3099,28.3396,68830.0
2025-05-15 11:10:00,28.66,28.75,28.66,28.75,99577.0,28.3297,28.4186,28.3297,28.4186,99577.0
2025-05-15 11:20:00,28.75,28.79,28.74,28.76,112247.0,28.4186,28.4582,28.4088,28.4285,112247.0
2025-05-15 11:30:00,28.76,28.85,28.75,28.84,126069.0,28.4285,28.5175,28.4186,28.5076,126069.0
2025-05-15 11:40:00,28.85,28.89,28.83,28.84,88231.0,28.5175,28.557,28.4977,28.5076,88231.0
2025-05-15 11:50:00,28.83,28.84,28.78,28.82,84333.0,28.4977,28.5076,28.4483,28.4878,84333.0
2025-05-15 12:00:00,28.82,28.89,28.81,28.89,60147.0,28.4878,28.557,28.4779,28.557,60147.0
2025-05-15 12:10:00,28.88,28.88,28.8,28.83,50265.0,28.5471,28.5471,28.4681,28.4977,50265.0
2025-05-15 12:20:00,28.82,28.87,28.8,28.87,70838.0,28.4878,28.5373,28.4681,28.5373,70838.0
2025-05-15 12:30:00,28.87,28.89,28.83,28.88,58318.0,28.5373,28.557,28.4977,28.5471,58318.0
2025-05-15 12:40:00,28.88,28.89,28.85,28.89,64199.0,28.5471,28.557,28.5175,28.557,64199.0
2025-05-15 12:50:00,28.89,28.89,28.83,28.88,54106.0,28.557,28.557,28.4977,28.5471,54106.0
2025-05-15 13:00:00,28.88,28.96,28.86,28.95,70340.0,28.5471,28.6262,28.5274,28.6163,70340.0
2025-05-15 13:10:00,28.95,28.97,28.91,28.94,64441.0,28.6163,28.6361,28.5768,28.6065,64441.0
2025-05-15 13:20:00,28.94,28.95,28.89,28.89,49360.0,28.6065,28.6163,28.557,28.557,49360.0
2025-05-15 13:30:00,28.9,28.9,28.85,28.87,76718.0,28.5669,28.5669,28.5175,28.5373,76718.0
2025-05-15 13:40:00,28.87,28.88,28.81,28.82,63023.0,28.5373,28.5471,28.4779,28.4878,63023.0
2025-05-15 13:50:00,28.82,28.84,28.79,28.8,81060.0,28.4878,28.5076,28.4582,28.4681,81060.0
2025-05-15 14:00:00,28.81,28.83,28.79,28.81,84711.0,28.4779,28.4977,28.4582,28.4779,84711.0
2025-05-15 14:10:00,28.81,28.84,28.78,28.79,65169.0,28.4779,28.5076,28.4483,28.4582,65169.0
2025-05-15 14:20:00,28.79,28.82,28.77,28.8,52193.0,28.4582,28.4878,28.4384,28.4681,52193.0
2025-05-15 14:30:00,28.8,28.86,28.8,28.84,65889.0,28.4681,28.5274,28.4681,28.5076,65889.0
2025-05-15 14:40:00,28.84,28.88,28.82,28.86,55268.0,28.5076,28.5471,28.4878,28.5274,55268.0
2025-05-15 14:50:00,28.86,28.88,28.84,28.86,53527.0,28.5274,28.5471,28.5076,28.5274,53527.0
2025-05-15 15:00:00,28.85,28.88,28.84,28.86,74957.0,28.5175,28.5471,28.5076,28.5274,74957.0
2025-05-15 15:10:00,28.86,28.9,28.84,28.88,107986.0,28.5274,28.5669,28.5076,28.5471,107986.0
2025-05-15 15:20:00,28.88,28.9,28.82,28.84,127239.0,28.5471,28.5669,28.4878,28.5076,127239.0
2025-05-15 15:30:00,28.84,28.88,28.83,28.86,231279.0,28.5076,28.5471,28.4977,28.5274,231279.0
2025-05-15 15:40:00,28.86,28.86,28.81,28.83,135574.0,28.5274,28.5274,28.4779,28.4977,135574.0
2025-05-15 15:50:00,28.83,28.88,28.76,28.8,765259.0,28.4977,28.5471,28.4285,28.4681,765259.0
2025-05-16 09:30:00,28.9,29.0,28.89,28.97,407210.0,28.5669,28.6658,28.557,28.6361,407210.0
2025-05-16 09:40:00,28.96,29.1,28.88,29.09,212347.0,28.6262,28.7646,28.5471,28.7547,212347.0
2025-05-16 09:50:00,29.09,29.15,29.05,29.13,178376.0,28.7547,28.814,28.7152,28.7943,178376.0
2025-05-16 10:00:00,29.12,29.15,29.05,29.09,110298.0,28.7844,28.814,28.7152,28.7547,110298.0
2025-05-16 10:10:00,29.09,29.14,29.03,29.04,208523.0,28.7547,28.8041,28.6954,28.7053,208523.0
2025-05-16 10:20:00,29.04,29.08,28.99,29.05,95437.0,28.7053,28.7448,28.6559,28.7152,95437.0
2025-05-16 10:30:00,29.05,29.09,29.02,29.07,241146.0,28.7152,28.7547,28.6855,28.735,241146.0
2025-05-16 10:40:00,29.07,29.08,28.98,29.0,122470.0,28.735,28.7448,28.646,28.6658,122470.0
2025-05-16 10:50:00,29.0,29.02,28.96,28.99,58126.0,28.6658,28.6855,28.6262,28.6559,58126.0
2025-05-16 11:00:00,28.99,29.05,28.99,29.03,66318.0,28.6559,28.7152,28.6559,28.6954,66318.0
2025-05-16 11:10:00,29.03,29.08,29.03,29.06,94957.0,28.6954,28.7448,28.6954,28.7251,94957.0
2025-05-16 11:20:00,29.05,29.09,29.02,29.08,67253.0,28.7152,28.7547,28.6855,28.7448,67253.0
2025-05-16 11:30:00,29.07,29.12,29.06,29.11,140496.0,28.735,28.7844,28.7251,28.7745,140496.0
2025-05-16 11:40:00,29.11,29.15,29.07,29.1,88839.0,28.7745,28.814,28.735,28.7646,88839.0
2025-05-16 11:50:00,29.1,29.12,29.08,29.09,52458.0,28.7646,28.7844,28.7448,28.7547,52458.0
2025-05-16 12:00:00,29.09,29.14,29.07,29.09,130512.0,28.7547,28.8041,28.735,28.7547,130512.0
2025-05-16 12:10:00,29.09,29.12,29.07,29.1,92762.0,28.7547,28.7844,28.735,28.7646,92762.0
2025-05-16 12:20:00,29.11,29.12,29.1,29.11,50233.0,28.7745,28.7844,28.7646,28.7745,50233.0
2025-05-16 12:30:00,29.11,29.16,29.1,29.15,92699.0,28.7745,28.8239,28.7646,28.814,92699.0
2025-05-16 12:40:00,29.15,29.17,29.12,29.16,84409.0,28.814,28.8338,28.7844,28.8239,84409.0
2025-05-16 12:50:00,29.16,29.19,29.15,29.16,51046.0,28.8239,28.8536,28.814,28.8239,51046.0
2025-05-16 13:00:00,29.16,29.22,29.14,29.2,121862.0,28.8239,28.8832,28.8041,28.8635,121862.0
2025-05-16 13:10:00,29.2,29.25,29.18,29.24,105772.0,28.8635,28.9129,28.8437,28.903,105772.0
2025-05-16 13:20:00,29.25,29.26,29.21,29.24,117962.0,28.9129,28.9228,28.8733,28.903,117962.0
2025-05-16 13:30:00,29.24,29.28,29.23,29.24,78820.0,28.903,28.9425,28.8931,28.903,78820.0
2025-05-16 13:40:00,29.23,29.26,29.21,29.24,118286.0,28.8931,28.9228,28.8733,28.903,118286.0
2025-05-16 13:50:00,29.24,29.25,29.19,29.2,64210.0,28.903,28.9129,28.8536,28.8635,64210.0
2025-05-16 14:00:00,29.2,29.22,29.16,29.17,90483.0,28.8635,28.8832,28.8239,28.8338,90483.0
2025-05-16 14:10:00,29.17,29.2,29.16,29.2,65127.0,28.8338,28.8635,28.8239,28.8635,65127.0
2025-05-16 14:20:00,29.19,29.2,29.18,29.2,43113.0,28.8536,28.8635,28.8437,28.8635,43113.0
2025-05-16 14:30:00,29.2,29.28,29.18,29.27,91229.0,28.8635,28.9425,28.8437,28.9326,91229.0
2025-05-16 14:40:00,29.27,29.29,29.25,29.27,81047.0,28.9326,28.9524,28.9129,28.9326,81047.0
2025-05-16 14:50:00,29.26,29.28,29.23,29.24,110097.0,28.9228,28.9425,28.8931,28.903,110097.0
2025-05-16 15:00:00,29.24,29.28,29.22,29.28,67680.0,28.903,28.9425,28.8832,28.9425,67680.0
2025-05-16 15:10:00,29.28,29.29,29.23,29.23,132925.0,28.9425,28.9524,28.8931,28.8931,132925.0
2025-05-16 15:20:00,29.23,29.28,29.23,29.27,117331.0,28.8931,28.9425,28.8931,28.9326,117331.0
2025-05-16 15:30:00,29.27,29.29,29.25,29.28,178512.0,28.9326,28.9524,28.9129,28.9425,178512.0
2025-05-16 15:40:00,29.28,29.3,29.23,29.28,205381.0,28.9425,28.9623,28.8931,28.9425,205381.0
2025-05-16 15:50:00,29.29,29.37,29.27,29.32,615163.0,28.9524,29.0315,28.9326,28.9821,615163.0
2025-05-19 09:30:00,28.84,28.98,28.82,28.88,202633.0,28.5076,28.646,28.4878,28.5471,202633.0
2025-05-19 09:40:00,28.87,28.9,28.77,28.82,89338.0,28.5373,28.5669,28.4384,28.4878,89338.0
2025-05-19 09:50:00,28.82,28.88,28.78,28.82,120974.0,28.4878,28.5471,28.4483,28.4878,120974.0
2025-05-19 10:00:00,28.82,28.95,28.8,28.95,110882.0,28.4878,28.6163,28.4681,28.6163,110882.0
2025-05-19 10:10:00,28.94,29.0,28.87,29.0,103301.0,28.6065,28.6658,28.5373,28.6658,103301.0
2025-05-19 10:20:00,28.99,29.02,28.88,28.93,233067.0,28.6559,28.6855,28.5471,28.5966,233067.0
2025-05-19 10:30:00,28.92,29.0,28.88,28.99,45848.0,28.5867,28.6658,28.5471,28.6559,45848.0
2025-05-19 10:40:00,28.99,29.0,28.92,28.93,35352.0,28.6559,28.6658,28.5867,28.5966,35352.0
2025-05-19 10:50:00,28.93,29.02,28.92,28.99,215768.0,28.5966,28.6855,28.5867,28.6559,215768.0
2025-05-19 11:00:00,28.99,29.04,28.98,29.03,45054.0,28.6559,28.7053,28.646,28.6954,45054.0
2025-05-19 11:10:00,29.03,29.04,28.95,29.0,126366.0,28.6954,28.7053,28.6163,28.6658,126366.0
2025-05-19 11:20:00,29.0,29.0,28.91,28.91,74364.0,28.6658,28.6658,28.5768,28.5768,74364.0
2025-05-19 11:30:00,28.92,28.97,28.91,28.96,66813.0,28.5867,28.6361,28.5768,28.6262,66813.0
2025-05-19 11:40:00,28.96,29.01,28.94,28.95,39624.0,28.6262,28.6756,28.6065,28.6163,39624.0
2025-05-19 11:50:00,28.95,29.0,28.94,29.0,35500.0,28.6163,28.6658,28.6065,28.6658,35500.0
2025-05-19 12:00:00,29.0,29.02,28.98,29.02,27993.0,28.6658,28.6855,28.646,28.6855,27993.0
2025-05-19 12:10:00,29.02,29.04,28.98,28.99,103249.0,28.6855,28.7053,28.646,28.6559,103249.0
2025-05-19 12:20:00,28.99,29.06,28.98,29.05,63146.0,28.6559,28.7251,28.646,28.7152,63146.0
2025-05-19 12:30:00,29.05,29.05,28.96,28.97,73751.0,28.7152,28.7152,28.6262,28.6361,73751.0
2025-05-19 12:40:00,28.97,28.99,28.94,28.97,68269.0,28.6361,28.6559,28.6065,28.6361,68269.0
2025-05-19 12:50:00,28.97,29.06,28.97,29.06,120203.0,28.6361,28.7251,28.6361,28.7251,120203.0
2025-05-19 13:00:00,29.06,29.12,29.04,29.12,22681.0,28.7251,28.7844,28.7053,28.7844,22681.0
2025-05-19 13:10:00,29.12,29.12,29.07,29.09,43131.0,28.7844,28.7844,28.735,28.7547,43131.0
2025-05-19 13:20:00,29.09,29.1,29.05,29.08,62623.0,28.7547,28.7646,28.7152,28.7448,62623.0
2025-05-19 13:30:00,29.08,29.08,29.03,29.05,72509.0,28.7448,28.7448,28.6954,28.7152,72509.0
2025-05-19 13:40:00,29.04,29.05,29.0,29.01,71930.0,28.7053,28.7152,28.6658,28.6756,71930.0
2025-05-19 13:50:00,29.01,29.02,28.98,29.0,45759.0,28.6756,28.6855,28.646,28.6658,45759.0
2025-05-19 14:00:00,28.99,29.0,28.97,28.99,35374.0,28.6559,28.6658,28.6361,28.6559,35374.0
2025-05-19 14:10:00,28.99,28.99,28.92,28.95,84009.0,28.6559,28.6559,28.5867,28.6163,84009.0
2025-05-19 14:20:00,28.95,28.97,28.91,28.95,59916.0,28.6163,28.6361,28.5768,28.6163,59916.0
2025-05-19 14:30:00,28.95,28.98,28.93,28.96,37874.0,28.6163,28.646,28.5966,28.6262,37874.0
2025-05-19 14:40:00,28.96,28.97,28.93,28.94,42745.0,28.6262,28.6361,28.5966,28.6065,42745.0
2025-05-19 14:50:00,28.94,28.99,28.94,28.97,41239.0,28.6065,28.6559,28.6065,28.6361,41239.0
2025-05-19 15:00:00,28.97,29.0,28.96,28.97,85060.0,28.6361,28.6658,28.6262,28.6361,85060.0
2025-05-19 15:10:00,28.96,28.98,28.94,28.96,67877.0,28.6262,28.646,28.6065,28.6262,67877.0
2025-05-19 15:20:00,28.96,29.0,28.95,28.95,142348.0,28.6262,28.6658,28.6163,28.6163,142348.0
2025-05-19 15:30:00,28.96,29.01,28.96,28.98,169802.0,28.6262,28.6756,28.6262,28.646,169802.0
2025-05-19 15:40:00,28.98,29.03,28.96,29.02,229582.0,28.646,28.6954,28.6262,28.6855,229582.0
2025-05-19 15:50:00,29.01,29.13,29.01,29.12,924562.0,28.6756,28.7943,28.6756,28.7844,924562.0
2025-05-20 09:30:00,29.1,29.1,28.8,28.95,240437.0,28.7646,28.7646,28.4681,28.6163,240437.0
2025-05-20 09:40:00,28.95,29.14,28.93,29.12,463775.0,28.6163,28.8041,28.5966,28.7844,463775.0
2025-05-20 09:50:00,29.12,29.23,29.09,29.17,201299.0,28.7844,28.8931,28.7547,28.8338,201299.0
2025-05-20 10:00:00,29.16,29.26,29.16,29.24,54648.0,28.8239,28.9228,28.8239,28.903,54648.0
2025-05-20 10:10:00,29.24,29.36,29.23,29.36,226534.0,28.903,29.0216,28.8931,29.0216,226534.0
2025-05-20 10:20:00,29.35,29.38,29.31,29.35,161516.0,29.0117,29.0414,28.9722,29.0117,161516.0
2025-05-20 10:30:00,29.34,29.42,29.33,29.4,70965.0,29.0018,29.0809,28.992,29.0611,70965.0
2025-05-20 10:40:00,29.4,29.4,29.35,29.37,89257.0,29.0611,29.0611,29.0117,29.0315,89257.0
2025-05-20 10:50:00,29.37,29.39,29.3,29.32,99723.0,29.0315,29.0513,28.9623,28.9821,99723.0
2025-05-20 11:00:00,29.32,29.4,29.29,29.4,270913.0,28.9821,29.0611,28.9524,29.0611,270913.0
2025-05-20 11:10:00,29.4,29.45,29.38,29.45,244003.0,29.0611,29.1106,29.0414,29.1106,244003.0
2025-05-20 11:20:00,29.44,29.48,29.41,29.43,213773.0,29.1007,29.1402,29.071,29.0908,213773.0
2025-05-20 11:30:00,29.43,29.44,29.37,29.38,80821.0,29.0908,29.1007,29.0315,29.0414,80821.0
2025-05-20 11:40:00,29.39,29.4,29.34,29.39,221331.0,29.0513,29.0611,29.0018,29.0513,221331.0
2025-05-20 11:50:00,29.38,29.44,29.37,29.42,55604.0,29.0414,29.1007,29.0315,29.0809,55604.0
2025-05-20 12:00:00,29.41,29.45,29.36,29.39,276127.0,29.071,29.1106,29.0216,29.0513,276127.0
2025-05-20 12:10:00,29.39,29.39,29.32,29.33,56675.0,29.0513,29.0513,28.9821,28.992,56675.0
2025-05-20 12:20:00,29.32,29.36,29.31,29.35,45301.0,28.9821,29.0216,28.9722,29.0117,45301.0
2025-05-20 12:30:00,29.36,29.37,29.32,29.35,67330.0,29.0216,29.0315,28.9821,29.0117,67330.0
2025-05-20 12:40:00,29.35,29.36,29.29,29.3,94180.0,29.0117,29.0216,28.9524,28.9623,94180.0
2025-05-20 12:50:00,29.3,29.32,29.27,29.3,50567.0,28.9623,28.9821,28.9326,28.9623,50567.0
2025-05-20 13:00:00,29.29,29.33,29.27,29.33,78137.0,28.9524,28.992,28.9326,28.992,78137.0
2025-05-20 13:10:00,29.33,29.35,29.24,29.28,173727.0,28.992,29.0117,28.903,28.9425,173727.0
2025-05-20 13:20:00,29.28,29.28,29.25,29.25,73375.0,28.9425,28.9425,28.9129,28.9129,73375.0
2025-05-20 13:30:00,29.26,29.27,29.23,29.24,47974.0,28.9228,28.9326,28.8931,28.903,47974.0
2025-05-20 13:40:00,29.24,29.25,29.22,29.24,56031.0,28.903,28.9129,28.8832,28.903,56031.0
2025-05-20 13:50:00,29.24,29.25,29.21,29.22,50503.0,28.903,28.9129,28.8733,28.8832,50503.0
2025-05-20 14:00:00,29.21,29.25,29.18,29.25,187803.0,28.8733,28.9129,28.8437,28.9129,187803.0
2025-05-20 14:10:00,29.25,29.25,29.14,29.16,256322.0,28.9129,28.9129,28.8041,28.8239,256322.0
2025-05-20 14:20:00,29.17,29.17,28.98,29.0,99125.0,28.8338,28.8338,28.646,28.6658,99125.0
2025-05-20 14:30:00,29.01,29.08,28.99,29.07,122757.0,28.6756,28.7448,28.6559,28.735,122757.0
2025-05-20 14:40:00,29.07,29.07,29.0,29.01,37600.0,28.735,28.735,28.6658,28.6756,37600.0
2025-05-20 14:50:00,29.02,29.04,28.98,28.99,124238.0,28.6855,28.7053,28.646,28.6559,124238.0
2025-05-20 15:00:00,28.99,28.99,28.92,28.97,58696.0,28.6559,28.6559,28.5867,28.6361,58696.0
2025-05-20 15:10:00,28.97,28.99,28.95,28.97,60620.0,28.6361,28.6559,28.6163,28.6361,60620.0
2025-05-20 15:20:00,28.98,28.99,28.96,28.96,76044.0,28.646,28.6559,28.6262,28.6262,76044.0
2025-05-20 15:30:00,28.96,29.03,28.96,29.02,63395.0,28.6262,28.6954,28.6262,28.6855,63395.0
2025-05-20 15:40:00,29.03,29.03,28.97,28.98,109166.0,28.6954,28.6954,28.6361,28.646,109166.0
2025-05-20 15:50:00,28.98,29.06,28.95,28.99,593254.0,28.646,28.7251,28.6163,28.6559,593254.0
2025-05-21 09:30:00,28.84,29.03,28.84,29.03,175780.0,28.5076,28.6954,28.5076,28.6954,175780.0
2025-05-21 09:40:00,29.03,29.14,29.03,29.12,114458.0,28.6954,28.8041,28.6954,28.7844,114458.0
2025-05-21 09:50:00,29.12,29.15,29.06,29.07,108514.0,28.7844,28.814,28.7251,28.735,108514.0
2025-05-21 10:00:00,29.07,29.13,29.04,29.1,117446.0,28.735,28.7943,28.7053,28.7646,117446.0
2025-05-21 10:10:00,29.09,29.09,29.02,29.07,111460.0,28.7547,28.7547,28.6855,28.735,111460.0
2025-05-21 10:20:00,29.08,29.09,28.97,28.98,157632.0,28.7448,28.7547,28.6361,28.646,157632.0
2025-05-21 10:30:00,28.97,29.02,28.95,29.02,64485.0,28.6361,28.6855,28.6163,28.6855,64485.0
2025-05-21 10:40:00,29.02,29.04,28.96,28.96,59937.0,28.6855,28.7053,28.6262,28.6262,59937.0
2025-05-21 10:50:00,28.96,29.03,28.94,29.03,59830.0,28.6262,28.6954,28.6065,28.6954,59830.0
2025-05-21 11:00:00,29.03,29.09,29.0,29.06,208845.0,28.6954,28.7547,28.6658,28.7251,208845.0
2025-05-21 11:10:00,29.06,29.15,29.05,29.15,190906.0,28.7251,28.814,28.7152,28.814,190906.0
2025-05-21 11:20:00,29.15,29.2,29.13,29.18,165352.0,28.814,28.8635,28.7943,28.8437,165352.0
2025-05-21 11:30:00,29.18,29.19,29.09,29.11,118877.0,28.8437,28.8536,28.7547,28.7745,118877.0
2025-05-21 11:40:00,29.11,29.13,29.09,29.13,116473.0,28.7745,28.7943,28.7547,28.7943,116473.0
2025-05-21 11:50:00,29.12,29.14,29.1,29.12,106217.0,28.7844,28.8041,28.7646,28.7844,106217.0
2025-05-21 12:00:00,29.12,29.17,29.11,29.17,68194.0,28.7844,28.8338,28.7745,28.8338,68194.0
2025-05-21 12:10:00,29.16,29.18,29.13,29.14,90715.0,28.8239,28.8437,28.7943,28.8041,90715.0
2025-05-21 12:20:00,29.14,29.16,29.12,29.16,92174.0,28.8041,28.8239,28.7844,28.8239,92174.0
2025-05-21 12:30:00,29.16,29.24,29.16,29.2,311170.0,28.8239,28.903,28.8239,28.8635,311170.0
2025-05-21 12:40:00,29.2,29.21,29.15,29.19,73256.0,28.8635,28.8733,28.814,28.8536,73256.0
2025-05-21 12:50:00,29.19,29.21,29.14,29.14,76137.0,28.8536,28.8733,28.8041,28.8041,76137.0
2025-05-21 13:00:00,29.14,29.15,29.04,29.04,69147.0,28.8041,28.814,28.7053,28.7053,69147.0
2025-05-21 13:10:00,29.04,29.04,28.87,28.93,78424.0,28.7053,28.7053,28.5373,28.5966,78424.0
2025-05-21 13:20:00,28.92,28.92,28.7,28.71,111753.0,28.5867,28.5867,28.3692,28.3791,111753.0
2025-05-21 13:30:00,28.7,28.88,28.66,28.88,108297.0,28.3692,28.5471,28.3297,28.5471,108297.0
2025-05-21 13:40:00,28.88,28.89,28.78,28.82,95806.0,28.5471,28.557,28.4483,28.4878,95806.0
2025-05-21 13:50:00,28.81,28.84,28.75,28.78,96438.0,28.4779,28.5076,28.4186,28.4483,96438.0
2025-05-21 14:00:00,28.79,28.8,28.7,28.79,111344.0,28.4582,28.4681,28.3692,28.4582,111344.0
2025-05-21 14:10:00,28.79,28.8,28.7,28.71,128297.0,28.4582,28.4681,28.3692,28.3791,128297.0
2025-05-21 14:20:00,28.71,28.8,28.65,28.78,112533.0,28.3791,28.4681,28.3198,28.4483,112533.0
2025-05-21 14:30:00,28.78,28.83,28.76,28.77,59767.0,28.4483,28.4977,28.4285,28.4384,59767.0
2025-05-21 14:40:00,28.77,28.79,28.72,28.74,78193.0,28.4384,28.4582,28.389,28.4088,78193.0
2025-05-21 14:50:00,28.74,28.75,28.66,28.68,98645.0,28.4088,28.4186,28.3297,28.3494,98645.0
2025-05-21 15:00:00,28.68,28.74,28.61,28.62,152174.0,28.3494,28.4088,28.2803,28.2901,152174.0
2025-05-21 15:10:00,28.62,28.69,28.61,28.62,141774.0,28.2901,28.3593,28.2803,28.2901,141774.0
2025-05-21 15:20:00,28.62,28.64,28.55,28.57,125234.0,28.2901,28.3099,28.2209,28.2407,125234.0
2025-05-21 15:30:00,28.58,28.7,28.57,28.7,125721.0,28.2506,28.3692,28.2407,28.3692,125721.0
2025-05-21 15:40:00,28.7,28.72,28.65,28.7,186168.0,28.3692,28.389,28.3198,28.3692,186168.0
2025-05-21 15:50:00,28.71,28.76,28.61,28.61,625309.0,28.3791,28.4285,28.2803,28.2803,625309.0
2025-05-22 09:30:00,28.5,28.6,28.38,28.46,121748.0,28.1715,28.2704,28.0529,28.132,121748.0
2025-05-22 09:40:00,28.47,28.53,28.46,28.49,62996.0,28.1419,28.2012,28.132,28.1616,62996.0
2025-05-22 09:50:00,28.49,28.61,28.48,28.6,83961.0,28.1616,28.2803,28.1518,28.2704,83961.0
2025-05-22 10:00:00,28.6,28.69,28.55,28.66,175465.0,28.2704,28.3593,28.2209,28.3297,175465.0
2025-05-22 10:10:00,28.66,28.66,28.53,28.56,66727.0,28.3297,28.3297,28.2012,28.2308,66727.0
2025-05-22 10:20:00,28.55,28.55,28.45,28.46,71588.0,28.2209,28.2209,28.1221,28.132,71588.0
2025-05-22 10:30:00,28.46,28.48,28.4,28.43,246925.0,28.132,28.1518,28.0727,28.1023,246925.0
2025-05-22 10:40:00,28.43,28.5,28.39,28.47,69747.0,28.1023,28.1715,28.0628,28.1419,69747.0
2025-05-22 10:50:00,28.48,28.59,28.47,28.58,71180.0,28.1518,28.2605,28.1419,28.2506,71180.0
2025-05-22 11:00:00,28.59,28.65,28.57,28.63,61365.0,28.2605,28.3198,28.2407,28.3,61365.0
2025-05-22 11:10:00,28.64,28.66,28.55,28.59,45830.0,28.3099,28.3297,28.2209,28.2605,45830.0
2025-05-22 11:20:00,28.59,28.62,28.53,28.54,78630.0,28.2605,28.2901,28.2012,28.2111,78630.0
2025-05-22 11:30:00,28.54,28.62,28.53,28.58,129583.0,28.2111,28.2901,28.2012,28.2506,129583.0
2025-05-22 11:40:00,28.58,28.59,28.52,28.54,68997.0,28.2506,28.2605,28.1913,28.2111,68997.0
2025-05-22 11:50:00,28.55,28.59,28.54,28.58,53731.0,28.2209,28.2605,28.2111,28.2506,53731.0
2025-05-22 12:00:00,28.58,28.65,28.57,28.65,68615.0,28.2506,28.3198,28.2407,28.3198,68615.0
2025-05-22 12:10:00,28.65,28.7,28.64,28.66,50960.0,28.3198,28.3692,28.3099,28.3297,50960.0
2025-05-22 12:20:00,28.65,28.67,28.62,28.63,40562.0,28.3198,28.3396,28.2901,28.3,40562.0
2025-05-22 12:30:00,28.63,28.64,28.58,28.62,42257.0,28.3,28.3099,28.2506,28.2901,42257.0
2025-05-22 12:40:00,28.62,28.64,28.58,28.59,47599.0,28.2901,28.3099,28.2506,28.2605,47599.0
2025-05-22 12:50:00,28.59,28.61,28.55,28.55,28920.0,28.2605,28.2803,28.2209,28.2209,28920.0
2025-05-22 13:00:00,28.55,28.57,28.54,28.55,33287.0,28.2209,28.2407,28.2111,28.2209,33287.0
2025-05-22 13:10:00,28.56,28.61,28.54,28.59,46405.0,28.2308,28.2803,28.2111,28.2605,46405.0
2025-05-22 13:20:00,28.6,28.66,28.59,28.65,54563.0,28.2704,28.3297,28.2605,28.3198,54563.0
2025-05-22 13:30:00,28.65,28.68,28.62,28.67,47161.0,28.3198,28.3494,28.2901,28.3396,47161.0
2025-05-22 13:40:00,28.67,28.68,28.63,28.65,51962.0,28.3396,28.3494,28.3,28.3198,51962.0
2025-05-22 13:50:00,28.65,28.66,28.63,28.64,44158.0,28.3198,28.3297,28.3,28.3099,44158.0
2025-05-22 14:00:00,28.64,28.66,28.61,28.65,64186.0,28.3099,28.3297,28.2803,28.3198,64186.0
2025-05-22 14:10:00,28.65,28.68,28.62,28.68,50433.0,28.3198,28.3494,28.2901,28.3494,50433.0
2025-05-22 14:20:00,28.68,28.7,28.65,28.66,55536.0,28.3494,28.3692,28.3198,28.3297,55536.0
2025-05-22 14:30:00,28.65,28.67,28.61,28.62,32133.0,28.3198,28.3396,28.2803,28.2901,32133.0
2025-05-22 14:40:00,28.62,28.64,28.6,28.62,39148.0,28.2901,28.3099,28.2704,28.2901,39148.0
2025-05-22 14:50:00,28.62,28.68,28.61,28.65,236149.0,28.2901,28.3494,28.2803,28.3198,236149.0
2025-05-22 15:00:00,28.65,28.74,28.64,28.72,252500.0,28.3198,28.4088,28.3099,28.389,252500.0
2025-05-22 15:10:00,28.71,28.75,28.7,28.7,84668.0,28.3791,28.4186,28.3692,28.3692,84668.0
2025-05-22 15:20:00,28.7,28.74,28.68,28.72,90709.0,28.3692,28.4088,28.3494,28.389,90709.0
2025-05-22 15:30:00,28.71,28.73,28.64,28.66,86829.0,28.3791,28.3989,28.3099,28.3297,86829.0
2025-05-22 15:40:00,28.66,28.66,28.56,28.58,147768.0,28.3297,28.3297,28.2308,28.2506,147768.0
2025-05-22 15:50:00,28.58,28.6,28.45,28.49,541252.0,28.2506,28.2704,28.1221,28.1616,541252.0
2025-05-23 09:30:00,27.68,27.91,27.56,27.87,402874.0,27.361,27.5883,27.2424,27.5488,402874.0
2025-05-23 09:40:00,27.87,27.95,27.83,27.87,193029.0,27.5488,27.6279,27.5092,27.5488,193029.0
2025-05-23 09:50:00,27.86,27.91,27.76,27.8,135274.0,27.5389,27.5883,27.4401,27.4796,135274.0
2025-05-23 10:00:00,27.8,27.87,27.75,27.81,185119.0,27.4796,27.5488,27.4302,27.4895,185119.0
2025-05-23 10:10:00,27.8,27.87,27.76,27.76,128608.0,27.4796,27.5488,27.4401,27.4401,128608.0
2025-05-23 10:20:00,27.76,27.8,27.68,27.73,125212.0,27.4401,27.4796,27.361,27.4104,125212.0
2025-05-23 10:30:00,27.73,27.77,27.69,27.72,200666.0,27.4104,27.4499,27.3709,27.4005,200666.0
2025-05-23 10:40:00,27.72,27.79,27.69,27.76,150679.0,27.4005,27.4697,27.3709,27.4401,150679.0
2025-05-23 10:50:00,27.75,27.75,27.65,27.66,82843.0,27.4302,27.4302,27.3313,27.3412,82843.0
2025-05-23 11:00:00,27.66,27.72,27.65,27.7,92513.0,27.3412,27.4005,27.3313,27.3807,92513.0
2025-05-23 11:10:00,27.7,27.72,27.65,27.68,77821.0,27.3807,27.4005,27.3313,27.361,77821.0
2025-05-23 11:20:00,27.68,27.73,27.67,27.73,129548.0,27.361,27.4104,27.3511,27.4104,129548.0
2025-05-23 11:30:00,27.72,27.83,27.72,27.8,120296.0,27.4005,27.5092,27.4005,27.4796,120296.0
2025-05-23 11:40:00,27.8,27.84,27.76,27.77,70186.0,27.4796,27.5191,27.4401,27.4499,70186.0
2025-05-23 11:50:00,27.76,27.78,27.71,27.72,67065.0,27.4401,27.4598,27.3906,27.4005,67065.0
2025-05-23 12:00:00,27.73,27.79,27.71,27.72,76578.0,27.4104,27.4697,27.3906,27.4005,76578.0
2025-05-23 12:10:00,27.72,27.77,27.71,27.71,48919.0,27.4005,27.4499,27.3906,27.3906,48919.0
2025-05-23 12:20:00,27.71,27.76,27.71,27.74,58637.0,27.3906,27.4401,27.3906,27.4203,58637.0
2025-05-23 12:30:00,27.73,27.78,27.69,27.78,87744.0,27.4104,27.4598,27.3709,27.4598,87744.0
2025-05-23 12:40:00,27.78,27.79,27.75,27.79,66372.0,27.4598,27.4697,27.4302,27.4697,66372.0
2025-05-23 12:50:00,27.79,27.82,27.77,27.8,99873.0,27.4697,27.4994,27.4499,27.4796,99873.0
2025-05-23 13:00:00,27.8,27.86,27.78,27.83,52825.0,27.4796,27.5389,27.4598,27.5092,52825.0
2025-05-23 13:10:00,27.84,27.92,27.83,27.89,60908.0,27.5191,27.5982,27.5092,27.5686,60908.0
2025-05-23 13:20:00,27.89,27.94,27.88,27.94,51145.0,27.5686,27.618,27.5587,27.618,51145.0
2025-05-23 13:30:00,27.94,27.95,27.89,27.91,73235.0,27.618,27.6279,27.5686,27.5883,73235.0
2025-05-23 13:40:00,27.9,27.94,27.87,27.93,56746.0,27.5784,27.618,27.5488,27.6081,56746.0
2025-05-23 13:50:00,27.93,27.96,27.89,27.95,66795.0,27.6081,27.6377,27.5686,27.6279,66795.0
2025-05-23 14:00:00,27.95,28.0,27.94,27.99,59149.0,27.6279,27.6773,27.618,27.6674,59149.0
2025-05-23 14:10:00,27.99,28.04,27.97,27.98,50566.0,27.6674,27.7168,27.6476,27.6575,50566.0
2025-05-23 14:20:00,27.99,28.01,27.93,27.97,56257.0,27.6674,27.6872,27.6081,27.6476,56257.0
2025-05-23 14:30:00,27.98,28.02,27.95,27.96,77617.0,27.6575,27.6971,27.6279,27.6377,77617.0
2025-05-23 14:40:00,27.96,27.97,27.92,27.97,75631.0,27.6377,27.6476,27.5982,27.6476,75631.0
2025-05-23 14:50:00,27.96,27.99,27.96,27.99,54091.0,27.6377,27.6674,27.6377,27.6674,54091.0
2025-05-23 15:00:00,27.99,28.04,27.96,28.03,93962.0,27.6674,27.7168,27.6377,27.7069,93962.0
2025-05-23 15:10:00,28.04,28.05,28.01,28.02,119654.0,27.7168,27.7267,27.6872,27.6971,119654.0
2025-05-23 15:20:00,28.03,28.03,27.97,27.98,126156.0,27.7069,27.7069,27.6476,27.6575,126156.0
2025-05-23 15:30:00,27.98,28.12,27.97,28.11,276770.0,27.6575,27.7959,27.6476,27.786,276770.0
2025-05-23 15:40:00,28.11,28.13,28.05,28.05,301596.0,27.786,27.8058,27.7267,27.7267,301596.0
2025-05-23 15:50:00,28.05,28.07,27.96,28.0,720072.0,27.7267,27.7465,27.6377,27.6773,720072.0
2025-05-27 09:30:00,28.44,28.47,28.24,28.3,278681.0,28.1122,28.1419,27.9145,27.9738,278681.0
2025-05-27 09:40:00,28.3,28.36,28.29,28.3,160723.0,27.9738,28.0331,27.9639,27.9738,160723.0
2025-05-27 09:50:00,28.3,28.34,28.23,28.24,173972.0,27.9738,28.0134,27.9046,27.9145,173972.0
2025-05-27 10:00:00,28.24,28.34,28.23,28.26,120627.0,27.9145,28.0134,27.9046,27.9343,120627.0
2025-05-27 10:10:00,28.26,28.3,28.24,28.24,155735.0,27.9343,27.9738,27.9145,27.9145,155735.0
2025-05-27 10:20:00,28.24,28.38,28.23,28.28,188491.0,27.9145,28.0529,27.9046,27.9541,188491.0
2025-05-27 10:30:00,28.29,28.36,28.26,28.35,72181.0,27.9639,28.0331,27.9343,28.0233,72181.0
2025-05-27 10:40:00,28.35,28.4,28.32,28.39,63767.0,28.0233,28.0727,27.9936,28.0628,63767.0
2025-05-27 10:50:00,28.39,28.39,28.29,28.32,134841.0,28.0628,28.0628,27.9639,27.9936,134841.0
2025-05-27 11:00:00,28.32,28.39,28.31,28.35,116242.0,27.9936,28.0628,27.9837,28.0233,116242.0
2025-05-27 11:10:00,28.36,28.41,28.34,28.37,379936.0,28.0331,28.0826,28.0134,28.043,379936.0
2025-05-27 11:20:00,28.37,28.37,28.3,28.3,164870.0,28.043,28.043,27.9738,27.9738,164870.0
2025-05-27 11:30:00,28.3,28.31,28.24,28.28,185391.0,27.9738,27.9837,27.9145,27.9541,185391.0
2025-05-27 11:40:00,28.28,28.3,28.25,28.27,121247.0,27.9541,27.9738,27.9244,27.9442,121247.0
2025-05-27 11:50:00,28.27,28.27,28.2,28.23,122275.0,27.9442,27.9442,27.875,27.9046,122275.0
2025-05-27 12:00:00,28.23,28.25,28.21,28.25,97588.0,27.9046,27.9244,27.8849,27.9244,97588.0
2025-05-27 12:10:00,28.25,28.25,28.18,28.21,149396.0,27.9244,27.9244,27.8552,27.8849,149396.0
2025-05-27 12:20:00,28.21,28.22,28.18,28.2,81565.0,27.8849,27.8947,27.8552,27.875,81565.0
2025-05-27 12:30:00,28.2,28.23,28.17,28.23,95025.0,27.875,27.9046,27.8453,27.9046,95025.0
2025-05-27 12:40:00,28.23,28.24,28.15,28.16,70491.0,27.9046,27.9145,27.8256,27.8354,70491.0
2025-05-27 12:50:00,28.15,28.19,28.15,28.18,77639.0,27.8256,27.8651,27.8256,27.8552,77639.0
2025-05-27 13:00:00,28.17,28.25,28.17,28.2,70600.0,27.8453,27.9244,27.8453,27.875,70600.0
2025-05-27 13:10:00,28.2,28.22,28.18,28.21,88723.0,27.875,27.8947,27.8552,27.8849,88723.0
2025-05-27 13:20:00,28.21,28.22,28.18,28.19,69953.0,27.8849,27.8947,27.8552,27.8651,69953.0
2025-05-27 13:30:00,28.19,28.2,28.15,28.18,108305.0,27.8651,27.875,27.8256,27.8552,108305.0
2025-05-27 13:40:00,28.17,28.19,28.15,28.18,102197.0,27.8453,27.8651,27.8256,27.8552,102197.0
2025-05-27 13:50:00,28.19,28.19,28.15,28.19,105462.0,27.8651,27.8651,27.8256,27.8651,105462.0
2025-05-27 14:00:00,28.18,28.19,28.14,28.17,89745.0,27.8552,27.8651,27.8157,27.8453,89745.0
2025-05-27 14:10:00,28.17,28.2,28.15,28.18,121323.0,27.8453,27.875,27.8256,27.8552,121323.0
2025-05-27 14:20:00,28.17,28.21,28.14,28.21,123906.0,27.8453,27.8849,27.8157,27.8849,123906.0
2025-05-27 14:30:00,28.21,28.21,28.19,28.21,94617.0,27.8849,27.8849,27.8651,27.8849,94617.0
2025-05-27 14:40:00,28.21,28.26,28.18,28.25,185181.0,27.8849,27.9343,27.8552,27.9244,185181.0
2025-05-27 14:50:00,28.24,28.3,28.23,28.26,233190.0,27.9145,27.9738,27.9046,27.9343,233190.0
2025-05-27 15:00:00,28.26,28.29,28.25,28.28,160050.0,27.9343,27.9639,27.9244,27.9541,160050.0
2025-05-27 15:10:00,28.28,28.3,28.21,28.26,502781.0,27.9541,27.9738,27.8849,27.9343,502781.0
2025-05-27 15:20:00,28.26,28.32,28.24,28.27,205647.0,27.9343,27.9936,27.9145,27.9442,205647.0
2025-05-27 15:30:00,28.27,28.31,28.24,28.27,286283.0,27.9442,27.9837,27.9145,27.9442,286283.0
2025-05-27 15:40:00,28.27,28.3,28.24,28.26,294110.0,27.9442,27.9738,27.9145,27.9343,294110.0
2025-05-27 15:50:00,28.25,28.36,28.25,28.34,800889.0,27.9244,28.0331,27.9244,28.0134,800889.0
2025-05-28 09:30:00,28.15,28.33,28.01,28.33,324607.0,27.8256,28.0035,27.6872,28.0035,324607.0
2025-05-28 09:40:00,28.32,28.35,28.13,28.13,234043.0,27.9936,28.0233,27.8058,27.8058,234043.0
2025-05-28 09:50:00,28.14,28.16,27.94,27.95,166022.0,27.8157,27.8354,27.618,27.6279,166022.0
2025-05-28 10:00:00,27.95,28.07,27.92,28.02,212621.0,27.6279,27.7465,27.5982,27.6971,212621.0
2025-05-28 10:10:00,28.02,28.09,27.93,27.96,266480.0,27.6971,27.7662,27.6081,27.6377,266480.0
2025-05-28 10:20:00,27.96,27.97,27.88,27.93,156373.0,27.6377,27.6476,27.5587,27.6081,156373.0
2025-05-28 10:30:00,27.93,27.96,27.89,27.93,89413.0,27.6081,27.6377,27.5686,27.6081,89413.0
2025-05-28 10:40:00,27.93,27.96,27.9,27.93,109923.0,27.6081,27.6377,27.5784,27.6081,109923.0
2025-05-28 10:50:00,27.93,27.93,27.85,27.86,140011.0,27.6081,27.6081,27.529,27.5389,140011.0
2025-05-28 11:00:00,27.87,27.96,27.86,27.92,109200.0,27.5488,27.6377,27.5389,27.5982,109200.0
2025-05-28 11:10:00,27.92,27.92,27.87,27.92,320245.0,27.5982,27.5982,27.5488,27.5982,320245.0
2025-05-28 11:20:00,27.92,27.92,27.8,27.8,206226.0,27.5982,27.5982,27.4796,27.4796,206226.0
2025-05-28 11:30:00,27.8,27.82,27.72,27.76,169691.0,27.4796,27.4994,27.4005,27.4401,169691.0
2025-05-28 11:40:00,27.76,27.76,27.71,27.75,119654.0,27.4401,27.4401,27.3906,27.4302,119654.0
2025-05-28 11:50:00,27.75,27.78,27.61,27.62,175716.0,27.4302,27.4598,27.2918,27.3017,175716.0
2025-05-28 12:00:00,27.62,27.68,27.61,27.64,161329.0,27.3017,27.361,27.2918,27.3214,161329.0
2025-05-28 12:10:00,27.64,27.73,27.61,27.71,169898.0,27.3214,27.4104,27.2918,27.3906,169898.0
2025-05-28 12:20:00,27.71,27.74,27.66,27.73,108863.0,27.3906,27.4203,27.3412,27.4104,108863.0
2025-05-28 12:30:00,27.74,27.75,27.71,27.74,96487.0,27.4203,27.4302,27.3906,27.4203,96487.0
2025-05-28 12:40:00,27.74,27.81,27.72,27.8,105882.0,27.4203,27.4895,27.4005,27.4796,105882.0
2025-05-28 12:50:00,27.8,27.82,27.76,27.79,117750.0,27.4796,27.4994,27.4401,27.4697,117750.0
2025-05-28 13:00:00,27.8,27.84,27.78,27.79,222788.0,27.4796,27.5191,27.4598,27.4697,222788.0
2025-05-28 13:10:00,27.79,27.81,27.76,27.78,203523.0,27.4697,27.4895,27.4401,27.4598,203523.0
2025-05-28 13:20:00,27.79,27.79,27.68,27.69,190731.0,27.4697,27.4697,27.361,27.3709,190731.0
2025-05-28 13:30:00,27.69,27.7,27.59,27.63,141622.0,27.3709,27.3807,27.272,27.3115,141622.0
2025-05-28 13:40:00,27.63,27.65,27.57,27.59,199538.0,27.3115,27.3313,27.2522,27.272,199538.0
2025-05-28 13:50:00,27.58,27.58,27.5,27.52,162604.0,27.2621,27.2621,27.183,27.2028,162604.0
2025-05-28 14:00:00,27.52,27.55,27.49,27.55,132748.0,27.2028,27.2325,27.1732,27.2325,132748.0
2025-05-28 14:10:00,27.55,27.59,27.5,27.52,187782.0,27.2325,27.272,27.183,27.2028,187782.0
2025-05-28 14:20:00,27.52,27.58,27.51,27.53,114645.0,27.2028,27.2621,27.1929,27.2127,114645.0
2025-05-28 14:30:00,27.53,27.61,27.51,27.6,163693.0,27.2127,27.2918,27.1929,27.2819,163693.0
2025-05-28 14:40:00,27.6,27.62,27.56,27.57,228361.0,27.2819,27.3017,27.2424,27.2522,228361.0
2025-05-28 14:50:00,27.57,27.59,27.48,27.58,265649.0,27.2522,27.272,27.1633,27.2621,265649.0
2025-05-28 15:00:00,27.57,27.65,27.54,27.64,329668.0,27.2522,27.3313,27.2226,27.3214,329668.0
2025-05-28 15:10:00,27.64,27.65,27.53,27.55,293308.0,27.3214,27.3313,27.2127,27.2325,293308.0
2025-05-28 15:20:00,27.55,27.58,27.52,27.55,454065.0,27.2325,27.2621,27.2028,27.2325,454065.0
2025-05-28 15:30:00,27.55,27.55,27.44,27.46,455495.0,27.2325,27.2325,27.1237,27.1435,455495.0
2025-05-28 15:40:00,27.47,27.5,27.41,27.46,799856.0,27.1534,27.183,27.0941,27.1435,799856.0
2025-05-28 15:50:00,27.45,27.47,27.28,27.29,2085948.0,27.1336,27.1534,26.9656,26.9755,2085948.0
2025-05-29 09:30:00,23.82,25.23,23.59,25.11,2621169.0,23.5455,24.9392,23.3181,24.8206,2621169.0
2025-05-29 09:40:00,25.11,25.31,24.83,25.02,1332675.0,24.8206,25.0183,24.5438,24.7316,1332675.0
2025-05-29 09:50:00,25.02,25.29,25.0,25.11,809331.0,24.7316,24.9985,24.7119,24.8206,809331.0
2025-05-29 10:00:00,25.11,25.45,25.0,25.37,1082043.0,24.8206,25.1567,24.7119,25.0776,1082043.0
2025-05-29 10:10:00,25.37,25.56,25.3,25.41,685884.0,25.0776,25.2654,25.0084,25.1171,685884.0
2025-05-29 10:20:00,25.41,25.85,25.39,25.77,1023236.0,25.1171,25.5521,25.0974,25.473,1023236.0
2025-05-29 10:30:00,25.78,25.81,25.6,25.61,479708.0,25.4829,25.5125,25.3049,25.3148,479708.0
2025-05-29 10:40:00,25.6,25.78,25.53,25.76,497274.0,25.3049,25.4829,25.2358,25.4631,497274.0
2025-05-29 10:50:00,25.76,25.88,25.67,25.8,400223.0,25.4631,25.5817,25.3741,25.5026,400223.0
2025-05-29 11:00:00,25.8,25.9,25.66,25.66,1067509.0,25.5026,25.6015,25.3643,25.3643,1067509.0
2025-05-29 11:10:00,25.66,25.67,25.35,25.36,853118.0,25.3643,25.3741,25.0578,25.0677,853118.0
2025-05-29 11:20:00,25.35,25.48,25.33,25.39,454696.0,25.0578,25.1863,25.0381,25.0974,454696.0
2025-05-29 11:30:00,25.39,25.43,25.33,25.37,328039.0,25.0974,25.1369,25.0381,25.0776,328039.0
2025-05-29 11:40:00,25.37,25.39,25.27,25.34,328607.0,25.0776,25.0974,24.9787,25.0479,328607.0
2025-05-29 11:50:00,25.33,25.36,25.16,25.21,413634.0,25.0381,25.0677,24.87,24.9194,413634.0
2025-05-29 12:00:00,25.21,25.22,25.04,25.06,266628.0,24.9194,24.9293,24.7514,24.7712,266628.0
2025-05-29 12:10:00,25.05,25.17,25.03,25.17,246084.0,24.7613,24.8799,24.7415,24.8799,246084.0
2025-05-29 12:20:00,25.17,25.18,25.08,25.1,187253.0,24.8799,24.8898,24.7909,24.8107,187253.0
2025-05-29 12:30:00,25.09,25.11,25.0,25.02,157929.0,24.8008,24.8206,24.7119,24.7316,157929.0
2025-05-29 12:40:00,25.02,25.04,24.92,24.96,367793.0,24.7316,24.7514,24.6328,24.6723,367793.0
2025-05-29 12:50:00,24.95,25.02,24.88,24.98,274654.0,24.6624,24.7316,24.5932,24.6921,274654.0
2025-05-29 13:00:00,24.98,25.03,24.95,25.0,243181.0,24.6921,24.7415,24.6624,24.7119,243181.0
2025-05-29 13:10:00,25.0,25.1,24.99,25.05,382865.0,24.7119,24.8107,24.702,24.7613,382865.0
2025-05-29 13:20:00,25.05,25.07,24.99,25.01,206474.0,24.7613,24.7811,24.702,24.7217,206474.0
2025-05-29 13:30:00,25.0,25.1,24.99,25.09,173956.0,24.7119,24.8107,24.702,24.8008,173956.0
2025-05-29 13:40:00,25.09,25.16,25.08,25.12,153810.0,24.8008,24.87,24.7909,24.8305,153810.0
2025-05-29 13:50:00,25.12,25.13,25.02,25.05,187346.0,24.8305,24.8404,24.7316,24.7613,187346.0
2025-05-29 14:00:00,25.05,25.11,25.04,25.07,118179.0,24.7613,24.8206,24.7514,24.7811,118179.0
2025-05-29 14:10:00,25.06,25.07,24.93,24.95,274421.0,24.7712,24.7811,24.6427,24.6624,274421.0
2025-05-29 14:20:00,24.95,24.95,24.86,24.89,292360.0,24.6624,24.6624,24.5735,24.6031,292360.0
2025-05-29 14:30:00,24.89,25.01,24.87,25.01,165983.0,24.6031,24.7217,24.5834,24.7217,165983.0
2025-05-29 14:40:00,25.0,25.04,24.97,25.01,218461.0,24.7119,24.7514,24.6822,24.7217,218461.0
2025-05-29 14:50:00,25.01,25.05,24.94,24.98,264981.0,24.7217,24.7613,24.6526,24.6921,264981.0
2025-05-29 15:00:00,24.98,25.02,24.87,24.89,235083.0,24.6921,24.7316,24.5834,24.6031,235083.0
2025-05-29 15:10:00,24.88,24.89,24.83,24.88,323296.0,24.5932,24.6031,24.5438,24.5932,323296.0
2025-05-29 15:20:00,24.88,25.02,24.87,25.0,369311.0,24.5932,24.7316,24.5834,24.7119,369311.0
2025-05-29 15:30:00,25.0,25.09,24.89,24.96,608868.0,24.7119,24.8008,24.6031,24.6723,608868.0
2025-05-29 15:40:00,24.96,25.08,24.95,24.96,659567.0,24.6723,24.7909,24.6624,24.6723,659567.0
2025-05-29 15:50:00,24.96,25.04,24.9,24.95,1757040.0,24.6723,24.7514,24.613,24.6624,1757040.0
2025-05-30 09:30:00,24.76,24.88,24.5,24.71,618170.0,24.4746,24.5932,24.2176,24.4252,618170.0
2025-05-30 09:40:00,24.72,24.78,24.56,24.61,413616.0,24.4351,24.4944,24.2769,24.3264,413616.0
2025-05-30 09:50:00,24.61,24.61,24.4,24.42,326880.0,24.3264,24.3264,24.1188,24.1385,326880.0
2025-05-30 10:00:00,24.42,24.57,24.42,24.55,346749.0,24.1385,24.2868,24.1385,24.267,346749.0
2025-05-30 10:10:00,24.54,24.66,24.5,24.61,213299.0,24.2572,24.3758,24.2176,24.3264,213299.0
2025-05-30 10:20:00,24.62,24.62,24.48,24.57,229504.0,24.3362,24.3362,24.1979,24.2868,229504.0
2025-05-30 10:30:00,24.57,24.78,24.55,24.77,333391.0,24.2868,24.4944,24.267,24.4845,333391.0
2025-05-30 10:40:00,24.77,24.84,24.73,24.79,265695.0,24.4845,24.5537,24.445,24.5043,265695.0
2025-05-30 10:50:00,24.8,24.9,24.75,24.88,303100.0,24.5142,24.613,24.4647,24.5932,303100.0
2025-05-30 11:00:00,24.88,24.94,24.82,24.83,300411.0,24.5932,24.6526,24.5339,24.5438,300411.0
2025-05-30 11:10:00,24.83,24.86,24.76,24.82,173244.0,24.5438,24.5735,24.4746,24.5339,173244.0
2025-05-30 11:20:00,24.81,24.95,24.8,24.92,175051.0,24.5241,24.6624,24.5142,24.6328,175051.0
2025-05-30 11:30:00,24.92,24.93,24.7,24.71,284239.0,24.6328,24.6427,24.4153,24.4252,284239.0
2025-05-30 11:40:00,24.71,24.88,24.69,24.86,222869.0,24.4252,24.5932,24.4054,24.5735,222869.0
2025-05-30 11:50:00,24.87,24.92,24.82,24.85,153543.0,24.5834,24.6328,24.5339,24.5636,153543.0
2025-05-30 12:00:00,24.85,24.85,24.77,24.84,145853.0,24.5636,24.5636,24.4845,24.5537,145853.0
2025-05-30 12:10:00,24.84,24.87,24.78,24.81,161864.0,24.5537,24.5834,24.4944,24.5241,161864.0
2025-05-30 12:20:00,24.81,24.84,24.66,24.68,274365.0,24.5241,24.5537,24.3758,24.3955,274365.0
2025-05-30 12:30:00,24.69,24.79,24.65,24.79,252650.0,24.4054,24.5043,24.3659,24.5043,252650.0
2025-05-30 12:40:00,24.79,24.8,24.59,24.61,185330.0,24.5043,24.5142,24.3066,24.3264,185330.0
2025-05-30 12:50:00,24.61,24.61,24.55,24.6,136398.0,24.3264,24.3264,24.267,24.3165,136398.0
2025-05-30 13:00:00,24.59,24.66,24.58,24.63,142817.0,24.3066,24.3758,24.2967,24.3461,142817.0
2025-05-30 13:10:00,24.63,24.63,24.59,24.6,58326.0,24.3461,24.3461,24.3066,24.3165,58326.0
2025-05-30 13:20:00,24.59,24.69,24.58,24.68,187246.0,24.3066,24.4054,24.2967,24.3955,187246.0
2025-05-30 13:30:00,24.68,24.74,24.67,24.69,130159.0,24.3955,24.4549,24.3857,24.4054,130159.0
2025-05-30 13:40:00,24.69,24.74,24.66,24.7,283457.0,24.4054,24.4549,24.3758,24.4153,283457.0
2025-05-30 13:50:00,24.7,24.75,24.69,24.73,141560.0,24.4153,24.4647,24.4054,24.445,141560.0
2025-05-30 14:00:00,24.73,24.88,24.73,24.87,219460.0,24.445,24.5932,24.445,24.5834,219460.0
2025-05-30 14:10:00,24.87,24.93,24.85,24.93,177894.0,24.5834,24.6427,24.5636,24.6427,177894.0
2025-05-30 14:20:00,24.93,24.93,24.83,24.84,120985.0,24.6427,24.6427,24.5438,24.5537,120985.0
2025-05-30 14:30:00,24.84,24.89,24.83,24.88,128803.0,24.5537,24.6031,24.5438,24.5932,128803.0
2025-05-30 14:40:00,24.88,24.88,24.84,24.88,146281.0,24.5932,24.5932,24.5537,24.5932,146281.0
2025-05-30 14:50:00,24.87,24.89,24.83,24.86,142904.0,24.5834,24.6031,24.5438,24.5735,142904.0
2025-05-30 15:00:00,24.86,24.96,24.84,24.92,151501.0,24.5735,24.6723,24.5537,24.6328,151501.0
2025-05-30 15:10:00,24.93,24.97,24.9,24.97,184459.0,24.6427,24.6822,24.613,24.6822,184459.0
2025-05-30 15:20:00,24.96,25.02,24.94,24.98,195118.0,24.6723,24.7316,24.6526,24.6921,195118.0
2025-05-30 15:30:00,24.98,25.03,24.94,24.98,278743.0,24.6921,24.7415,24.6526,24.6921,278743.0
2025-05-30 15:40:00,24.98,25.0,24.95,24.98,369640.0,24.6921,24.7119,24.6624,24.6921,369640.0
2025-05-30 15:50:00,24.97,25.0,24.88,24.89,1573885.0,24.6822,24.7119,24.5932,24.6031,1573885.0
2025-06-02 09:30:00,24.94,24.98,24.63,24.77,407325.0,24.6526,24.6921,24.3461,24.4845,407325.0
2025-06-02 09:40:00,24.77,24.84,24.59,24.61,195086.0,24.4845,24.5537,24.3066,24.3264,195086.0
2025-06-02 09:50:00,24.61,24.63,24.46,24.55,213708.0,24.3264,24.3461,24.1781,24.267,213708.0
2025-06-02 10:00:00,24.53,24.59,24.45,24.55,300637.0,24.2473,24.3066,24.1682,24.267,300637.0
2025-06-02 10:10:00,24.55,24.66,24.52,24.53,319493.0,24.267,24.3758,24.2374,24.2473,319493.0
2025-06-02 10:20:00,24.53,24.71,24.52,24.7,180482.0,24.2473,24.4252,24.2374,24.4153,180482.0
2025-06-02 10:30:00,24.7,24.81,24.66,24.69,361860.0,24.4153,24.5241,24.3758,24.4054,361860.0
2025-06-02 10:40:00,24.69,24.77,24.68,24.75,125920.0,24.4054,24.4845,24.3955,24.4647,125920.0
2025-06-02 10:50:00,24.74,24.8,24.73,24.78,87978.0,24.4549,24.5142,24.445,24.4944,87978.0
2025-06-02 11:00:00,24.78,24.83,24.67,24.7,145836.0,24.4944,24.5438,24.3857,24.4153,145836.0
2025-06-02 11:10:00,24.69,24.74,24.68,24.73,85803.0,24.4054,24.4549,24.3955,24.445,85803.0
2025-06-02 11:20:00,24.73,24.74,24.65,24.66,129619.0,24.445,24.4549,24.3659,24.3758,129619.0
2025-06-02 11:30:00,24.66,24.69,24.59,24.6,113426.0,24.3758,24.4054,24.3066,24.3165,113426.0
2025-06-02 11:40:00,24.61,24.73,24.59,24.69,164377.0,24.3264,24.445,24.3066,24.4054,164377.0
2025-06-02 11:50:00,24.69,24.75,24.68,24.73,94613.0,24.4054,24.4647,24.3955,24.445,94613.0
2025-06-02 12:00:00,24.73,24.74,24.66,24.71,95015.0,24.445,24.4549,24.3758,24.4252,95015.0
2025-06-02 12:10:00,24.71,24.75,24.69,24.73,53494.0,24.4252,24.4647,24.4054,24.445,53494.0
2025-06-02 12:20:00,24.73,24.8,24.73,24.78,237002.0,24.445,24.5142,24.445,24.4944,237002.0
2025-06-02 12:30:00,24.79,24.82,24.76,24.81,132069.0,24.5043,24.5339,24.4746,24.5241,132069.0
2025-06-02 12:40:00,24.82,24.83,24.74,24.8,140633.0,24.5339,24.5438,24.4549,24.5142,140633.0
2025-06-02 12:50:00,24.8,24.82,24.76,24.79,126524.0,24.5142,24.5339,24.4746,24.5043,126524.0
2025-06-02 13:00:00,24.79,24.85,24.78,24.82,116801.0,24.5043,24.5636,24.4944,24.5339,116801.0
2025-06-02 13:10:00,24.81,24.88,24.77,24.86,141584.0,24.5241,24.5932,24.4845,24.5735,141584.0
2025-06-02 13:20:00,24.86,24.87,24.82,24.84,98682.0,24.5735,24.5834,24.5339,24.5537,98682.0
2025-06-02 13:30:00,24.85,24.88,24.79,24.82,74335.0,24.5636,24.5932,24.5043,24.5339,74335.0
2025-06-02 13:40:00,24.81,24.81,24.73,24.77,66948.0,24.5241,24.5241,24.445,24.4845,66948.0
2025-06-02 13:50:00,24.77,24.81,24.75,24.79,87177.0,24.4845,24.5241,24.4647,24.5043,87177.0
2025-06-02 14:00:00,24.78,24.83,24.76,24.78,75777.0,24.4944,24.5438,24.4746,24.4944,75777.0
2025-06-02 14:10:00,24.79,24.87,24.76,24.85,114942.0,24.5043,24.5834,24.4746,24.5636,114942.0
2025-06-02 14:20:00,24.85,24.88,24.83,24.83,94783.0,24.5636,24.5932,24.5438,24.5438,94783.0
2025-06-02 14:30:00,24.84,24.86,24.82,24.85,97222.0,24.5537,24.5735,24.5339,24.5636,97222.0
2025-06-02 14:40:00,24.85,24.86,24.81,24.82,107331.0,24.5636,24.5735,24.5241,24.5339,107331.0
2025-06-02 14:50:00,24.81,24.86,24.79,24.84,109376.0,24.5241,24.5735,24.5043,24.5537,109376.0
2025-06-02 15:00:00,24.84,24.9,24.83,24.88,105094.0,24.5537,24.613,24.5438,24.5932,105094.0
2025-06-02 15:10:00,24.88,24.89,24.82,24.83,120650.0,24.5932,24.6031,24.5339,24.5438,120650.0
2025-06-02 15:20:00,24.82,24.84,24.8,24.82,131434.0,24.5339,24.5537,24.5142,24.5339,131434.0
2025-06-02 15:30:00,24.82,24.83,24.77,24.79,164422.0,24.5339,24.5438,24.4845,24.5043,164422.0
2025-06-02 15:40:00,24.78,24.85,24.77,24.8,242071.0,24.4944,24.5636,24.4845,24.5142,242071.0
2025-06-02 15:50:00,24.81,24.92,24.79,24.9,858588.0,24.5241,24.6328,24.5043,24.613,858588.0
2025-06-03 09:30:00,24.82,24.85,24.51,24.75,414649.0,24.5339,24.5636,24.2275,24.4647,414649.0
2025-06-03 09:40:00,24.76,24.89,24.75,24.83,139699.0,24.4746,24.6031,24.4647,24.5438,139699.0
2025-06-03 09:50:00,24.83,24.99,24.83,24.89,329463.0,24.5438,24.702,24.5438,24.6031,329463.0
2025-06-03 10:00:00,24.89,25.04,24.89,25.01,308037.0,24.6031,24.7514,24.6031,24.7217,308037.0
2025-06-03 10:10:00,25.0,25.03,24.96,25.01,176707.0,24.7119,24.7415,24.6723,24.7217,176707.0
2025-06-03 10:20:00,25.01,25.07,24.96,25.05,157743.0,24.7217,24.7811,24.6723,24.7613,157743.0
2025-06-03 10:30:00,25.05,25.08,24.98,25.03,210595.0,24.7613,24.7909,24.6921,24.7415,210595.0
2025-06-03 10:40:00,25.04,25.14,25.01,25.14,289188.0,24.7514,24.8502,24.7217,24.8502,289188.0
2025-06-03 10:50:00,25.14,25.26,25.13,25.25,338552.0,24.8502,24.9689,24.8404,24.959,338552.0
2025-06-03 11:00:00,25.25,25.42,25.24,25.41,228097.0,24.959,25.127,24.9491,25.1171,228097.0
2025-06-03 11:10:00,25.41,25.43,25.32,25.36,228313.0,25.1171,25.1369,25.0282,25.0677,228313.0
2025-06-03 11:20:00,25.36,25.41,25.31,25.33,115732.0,25.0677,25.1171,25.0183,25.0381,115732.0
2025-06-03 11:30:00,25.34,25.39,25.31,25.38,88286.0,25.0479,25.0974,25.0183,25.0875,88286.0
2025-06-03 11:40:00,25.38,25.43,25.35,25.39,100618.0,25.0875,25.1369,25.0578,25.0974,100618.0
2025-06-03 11:50:00,25.39,25.46,25.35,25.46,77772.0,25.0974,25.1666,25.0578,25.1666,77772.0
2025-06-03 12:00:00,25.46,25.47,25.41,25.43,71517.0,25.1666,25.1764,25.1171,25.1369,71517.0
2025-06-03 12:10:00,25.43,25.43,25.39,25.43,80041.0,25.1369,25.1369,25.0974,25.1369,80041.0
2025-06-03 12:20:00,25.42,25.44,25.38,25.42,100138.0,25.127,25.1468,25.0875,25.127,100138.0
2025-06-03 12:30:00,25.42,25.45,25.39,25.43,92695.0,25.127,25.1567,25.0974,25.1369,92695.0
2025-06-03 12:40:00,25.44,25.45,25.41,25.43,71368.0,25.1468,25.1567,25.1171,25.1369,71368.0
2025-06-03 12:50:00,25.43,25.45,25.39,25.39,86085.0,25.1369,25.1567,25.0974,25.0974,86085.0
2025-06-03 13:00:00,25.39,25.44,25.37,25.4,61101.0,25.0974,25.1468,25.0776,25.1073,61101.0
2025-06-03 13:10:00,25.41,25.43,25.39,25.42,74460.0,25.1171,25.1369,25.0974,25.127,74460.0
2025-06-03 13:20:00,25.42,25.42,25.35,25.37,55940.0,25.127,25.127,25.0578,25.0776,55940.0
2025-06-03 13:30:00,25.37,25.4,25.35,25.38,59095.0,25.0776,25.1073,25.0578,25.0875,59095.0
2025-06-03 13:40:00,25.38,25.4,25.35,25.39,68137.0,25.0875,25.1073,25.0578,25.0974,68137.0
2025-06-03 13:50:00,25.39,25.4,25.32,25.34,76496.0,25.0974,25.1073,25.0282,25.0479,76496.0
2025-06-03 14:00:00,25.35,25.37,25.29,25.36,65529.0,25.0578,25.0776,24.9985,25.0677,65529.0
2025-06-03 14:10:00,25.35,25.37,25.32,25.37,106164.0,25.0578,25.0776,25.0282,25.0776,106164.0
2025-06-03 14:20:00,25.37,25.39,25.33,25.35,79109.0,25.0776,25.0974,25.0381,25.0578,79109.0
2025-06-03 14:30:00,25.35,25.38,25.34,25.36,77608.0,25.0578,25.0875,25.0479,25.0677,77608.0
2025-06-03 14:40:00,25.36,25.37,25.34,25.36,47214.0,25.0677,25.0776,25.0479,25.0677,47214.0
2025-06-03 14:50:00,25.36,25.37,25.33,25.33,94292.0,25.0677,25.0776,25.0381,25.0381,94292.0
2025-06-03 15:00:00,25.34,25.4,25.33,25.39,79744.0,25.0479,25.1073,25.0381,25.0974,79744.0
2025-06-03 15:10:00,25.39,25.39,25.34,25.36,120982.0,25.0974,25.0974,25.0479,25.0677,120982.0
2025-06-03 15:20:00,25.36,25.37,25.33,25.36,84933.0,25.0677,25.0776,25.0381,25.0677,84933.0
2025-06-03 15:30:00,25.36,25.36,25.32,25.35,131939.0,25.0677,25.0677,25.0282,25.0578,131939.0
2025-06-03 15:40:00,25.35,25.38,25.32,25.33,199008.0,25.0578,25.0875,25.0282,25.0381,199008.0
2025-06-03 15:50:00,25.32,25.38,25.3,25.37,567672.0,25.0282,25.0875,25.0084,25.0776,567672.0
2025-06-04 09:30:00,25.46,25.58,25.32,25.53,301994.0,25.1666,25.2852,25.0282,25.2358,301994.0
2025-06-04 09:40:00,25.53,25.53,25.3,25.43,208116.0,25.2358,25.2358,25.0084,25.1369,208116.0
2025-06-04 09:50:00,25.42,25.45,25.34,25.35,106000.0,25.127,25.1567,25.0479,25.0578,106000.0
2025-06-04 10:00:00,25.34,25.4,25.25,25.37,160421.0,25.0479,25.1073,24.959,25.0776,160421.0
2025-06-04 10:10:00,25.37,25.52,25.36,25.49,190714.0,25.0776,25.2259,25.0677,25.1962,190714.0
2025-06-04 10:20:00,25.49,25.51,25.42,25.49,79917.0,25.1962,25.216,25.127,25.1962,79917.0
2025-06-04 10:30:00,25.49,25.55,25.46,25.51,100516.0,25.1962,25.2555,25.1666,25.216,100516.0
2025-06-04 10:40:00,25.51,25.56,25.47,25.54,74323.0,25.216,25.2654,25.1764,25.2456,74323.0
2025-06-04 10:50:00,25.54,25.56,25.5,25.54,92966.0,25.2456,25.2654,25.2061,25.2456,92966.0
2025-06-04 11:00:00,25.54,25.63,25.52,25.61,167218.0,25.2456,25.3346,25.2259,25.3148,167218.0
2025-06-04 11:10:00,25.61,25.65,25.6,25.62,114836.0,25.3148,25.3544,25.3049,25.3247,114836.0
2025-06-04 11:20:00,25.62,25.63,25.55,25.55,343018.0,25.3247,25.3346,25.2555,25.2555,343018.0
2025-06-04 11:30:00,25.55,25.64,25.51,25.64,230729.0,25.2555,25.3445,25.216,25.3445,230729.0
2025-06-04 11:40:00,25.64,25.67,25.61,25.64,151077.0,25.3445,25.3741,25.3148,25.3445,151077.0
2025-06-04 11:50:00,25.64,25.71,25.63,25.64,120949.0,25.3445,25.4137,25.3346,25.3445,120949.0
2025-06-04 12:00:00,25.64,25.64,25.51,25.55,157358.0,25.3445,25.3445,25.216,25.2555,157358.0
2025-06-04 12:10:00,25.55,25.56,25.44,25.47,311221.0,25.2555,25.2654,25.1468,25.1764,311221.0
2025-06-04 12:20:00,25.46,25.5,25.44,25.46,149342.0,25.1666,25.2061,25.1468,25.1666,149342.0
2025-06-04 12:30:00,25.46,25.52,25.46,25.49,152875.0,25.1666,25.2259,25.1666,25.1962,152875.0
2025-06-04 12:40:00,25.49,25.49,25.44,25.46,113176.0,25.1962,25.1962,25.1468,25.1666,113176.0
2025-06-04 12:50:00,25.46,25.46,25.38,25.39,181890.0,25.1666,25.1666,25.0875,25.0974,181890.0
2025-06-04 13:00:00,25.38,25.39,25.26,25.29,262392.0,25.0875,25.0974,24.9689,24.9985,262392.0
2025-06-04 13:10:00,25.29,25.33,25.24,25.25,213016.0,24.9985,25.0381,24.9491,24.959,213016.0
2025-06-04 13:20:00,25.25,25.29,25.15,25.15,626022.0,24.959,24.9985,24.8601,24.8601,626022.0
2025-06-04 13:30:00,25.15,25.25,25.14,25.25,267616.0,24.8601,24.959,24.8502,24.959,267616.0
2025-06-04 13:40:00,25.25,25.33,25.22,25.32,132808.0,24.959,25.0381,24.9293,25.0282,132808.0
2025-06-04 13:50:00,25.32,25.33,25.3,25.33,106898.0,25.0282,25.0381,25.0084,25.0381,106898.0
2025-06-04 14:00:00,25.33,25.37,25.29,25.31,103875.0,25.0381,25.0776,24.9985,25.0183,103875.0
2025-06-04 14:10:00,25.31,25.33,25.28,25.32,68458.0,25.0183,25.0381,24.9886,25.0282,68458.0
2025-06-04 14:20:00,25.33,25.37,25.21,25.24,287574.0,25.0381,25.0776,24.9194,24.9491,287574.0
2025-06-04 14:30:00,25.23,25.24,25.18,25.2,170229.0,24.9392,24.9491,24.8898,24.9096,170229.0
2025-06-04 14:40:00,25.2,25.23,25.18,25.21,157979.0,24.9096,24.9392,24.8898,24.9194,157979.0
2025-06-04 14:50:00,25.21,25.22,25.17,25.19,173410.0,24.9194,24.9293,24.8799,24.8997,173410.0
2025-06-04 15:00:00,25.19,25.24,25.17,25.24,204037.0,24.8997,24.9491,24.8799,24.9491,204037.0
2025-06-04 15:10:00,25.24,25.24,25.19,25.21,114834.0,24.9491,24.9491,24.8997,24.9194,114834.0
2025-06-04 15:20:00,25.2,25.23,25.15,25.17,464859.0,24.9096,24.9392,24.8601,24.8799,464859.0
2025-06-04 15:30:00,25.16,25.17,25.12,25.13,389745.0,24.87,24.8799,24.8305,24.8404,389745.0
2025-06-04 15:40:00,25.13,25.21,25.11,25.17,359466.0,24.8404,24.9194,24.8206,24.8799,359466.0
2025-06-04 15:50:00,25.16,25.2,25.11,25.17,1461845.0,24.87,24.9096,24.8206,24.8799,1461845.0
2025-06-05 09:30:00,25.18,25.38,24.93,24.94,543796.0,24.8898,25.0875,24.6427,24.6526,543796.0
2025-06-05 09:40:00,24.94,25.03,24.91,24.92,186905.0,24.6526,24.7415,24.6229,24.6328,186905.0
2025-06-05 09:50:00,24.93,24.94,24.75,24.78,246956.0,24.6427,24.6526,24.4647,24.4944,246956.0
2025-06-05 10:00:00,24.78,24.93,24.75,24.79,360096.0,24.4944,24.6427,24.4647,24.5043,360096.0
2025-06-05 10:10:00,24.79,24.89,24.7,24.73,181382.0,24.5043,24.6031,24.4153,24.445,181382.0
2025-06-05 10:20:00,24.72,24.83,24.68,24.8,210535.0,24.4351,24.5438,24.3955,24.5142,210535.0
2025-06-05 10:30:00,24.8,24.96,24.73,24.92,343943.0,24.5142,24.6723,24.445,24.6328,343943.0
2025-06-05 10:40:00,24.92,25.0,24.86,24.92,287900.0,24.6328,24.7119,24.5735,24.6328,287900.0
2025-06-05 10:50:00,24.93,24.94,24.87,24.92,147534.0,24.6427,24.6526,24.5834,24.6328,147534.0
2025-06-05 11:00:00,24.93,25.03,24.92,25.0,94983.0,24.6427,24.7415,24.6328,24.7119,94983.0
2025-06-05 11:10:00,24.99,25.04,24.95,25.04,185081.0,24.702,24.7514,24.6624,24.7514,185081.0
2025-06-05 11:20:00,25.03,25.12,25.01,25.11,110895.0,24.7415,24.8305,24.7217,24.8206,110895.0
2025-06-05 11:30:00,25.11,25.19,25.1,25.19,156501.0,24.8206,24.8997,24.8107,24.8997,156501.0
2025-06-05 11:40:00,25.19,25.22,25.14,25.2,125946.0,24.8997,24.9293,24.8502,24.9096,125946.0
2025-06-05 11:50:00,25.2,25.21,25.14,25.16,217669.0,24.9096,24.9194,24.8502,24.87,217669.0
2025-06-05 12:00:00,25.15,25.15,25.06,25.07,820445.0,24.8601,24.8601,24.7712,24.7811,820445.0
2025-06-05 12:10:00,25.07,25.08,24.98,25.03,135416.0,24.7811,24.7909,24.6921,24.7415,135416.0
2025-06-05 12:20:00,25.02,25.05,25.01,25.04,175014.0,24.7316,24.7613,24.7217,24.7514,175014.0
2025-06-05 12:30:00,25.04,25.04,24.95,24.96,123552.0,24.7514,24.7514,24.6624,24.6723,123552.0
2025-06-05 12:40:00,24.96,24.97,24.86,24.91,191503.0,24.6723,24.6822,24.5735,24.6229,191503.0
2025-06-05 12:50:00,24.91,24.95,24.85,24.91,112003.0,24.6229,24.6624,24.5636,24.6229,112003.0
2025-06-05 13:00:00,24.91,24.95,24.86,24.94,145758.0,24.6229,24.6624,24.5735,24.6526,145758.0
2025-06-05 13:10:00,24.95,24.97,24.92,24.96,110890.0,24.6624,24.6822,24.6328,24.6723,110890.0
2025-06-05 13:20:00,24.96,25.0,24.95,25.0,65420.0,24.6723,24.7119,24.6624,24.7119,65420.0
2025-06-05 13:30:00,24.99,25.03,24.92,24.95,474737.0,24.702,24.7415,24.6328,24.6624,474737.0
2025-06-05 13:40:00,24.95,24.99,24.94,24.98,92522.0,24.6624,24.702,24.6526,24.6921,92522.0
2025-06-05 13:50:00,24.98,24.99,24.93,24.96,69008.0,24.6921,24.702,24.6427,24.6723,69008.0
2025-06-05 14:00:00,24.97,24.98,24.88,24.9,64585.0,24.6822,24.6921,24.5932,24.613,64585.0
2025-06-05 14:10:00,24.91,24.91,24.79,24.85,129257.0,24.6229,24.6229,24.5043,24.5636,129257.0
2025-06-05 14:20:00,24.85,24.89,24.83,24.89,110649.0,24.5636,24.6031,24.5438,24.6031,110649.0
2025-06-05 14:30:00,24.89,24.95,24.86,24.94,200060.0,24.6031,24.6624,24.5735,24.6526,200060.0
2025-06-05 14:40:00,24.93,24.95,24.87,24.89,255797.0,24.6427,24.6624,24.5834,24.6031,255797.0
2025-06-05 14:50:00,24.89,24.95,24.88,24.92,160018.0,24.6031,24.6624,24.5932,24.6328,160018.0
2025-06-05 15:00:00,24.92,24.93,24.86,24.87,132771.0,24.6328,24.6427,24.5735,24.5834,132771.0
2025-06-05 15:10:00,24.86,24.89,24.65,24.68,233983.0,24.5735,24.6031,24.3659,24.3955,233983.0
2025-06-05 15:20:00,24.68,24.7,24.61,24.7,213279.0,24.3955,24.4153,24.3264,24.4153,213279.0
2025-06-05 15:30:00,24.7,24.81,24.69,24.78,231342.0,24.4153,24.5241,24.4054,24.4944,231342.0
2025-06-05 15:40:00,24.78,24.78,24.69,24.73,272982.0,24.4944,24.4944,24.4054,24.445,272982.0
2025-06-05 15:50:00,24.73,24.74,24.62,24.71,1127350.0,24.445,24.4549,24.3362,24.4252,1127350.0
2025-06-06 09:30:00,25.0,25.03,24.84,24.91,357774.0,24.7119,24.7415,24.5537,24.6229,357774.0
2025-06-06 09:40:00,24.9,25.01,24.89,24.95,128044.0,24.613,24.7217,24.6031,24.6624,128044.0
2025-06-06 09:50:00,24.95,25.01,24.9,25.0,184929.0,24.6624,24.7217,24.613,24.7119,184929.0
2025-06-06 10:00:00,25.0,25.14,24.95,25.09,782498.0,24.7119,24.8502,24.6624,24.8008,782498.0
2025-06-06 10:10:00,25.09,25.24,25.03,25.21,207311.0,24.8008,24.9491,24.7415,24.9194,207311.0
2025-06-06 10:20:00,25.21,25.27,25.15,25.2,249636.0,24.9194,24.9787,24.8601,24.9096,249636.0
2025-06-06 10:30:00,25.2,25.23,25.15,25.21,125633.0,24.9096,24.9392,24.8601,24.9194,125633.0
2025-06-06 10:40:00,25.2,25.23,25.13,25.14,137386.0,24.9096,24.9392,24.8404,24.8502,137386.0
2025-06-06 10:50:00,25.14,25.16,25.11,25.14,121513.0,24.8502,24.87,24.8206,24.8502,121513.0
2025-06-06 11:00:00,25.13,25.25,25.12,25.24,239735.0,24.8404,24.959,24.8305,24.9491,239735.0
2025-06-06 11:10:00,25.23,25.24,25.12,25.16,206302.0,24.9392,24.9491,24.8305,24.87,206302.0
2025-06-06 11:20:00,25.16,25.19,25.11,25.19,125684.0,24.87,24.8997,24.8206,24.8997,125684.0
2025-06-06 11:30:00,25.19,25.25,25.16,25.19,542229.0,24.8997,24.959,24.87,24.8997,542229.0
2025-06-06 11:40:00,25.19,25.23,25.14,25.21,475479.0,24.8997,24.9392,24.8502,24.9194,475479.0
2025-06-06 11:50:00,25.22,25.3,25.2,25.23,593206.0,24.9293,25.0084,24.9096,24.9392,593206.0
2025-06-06 12:00:00,25.23,25.26,25.21,25.23,144683.0,24.9392,24.9689,24.9194,24.9392,144683.0
2025-06-06 12:10:00,25.23,25.26,25.22,25.25,100292.0,24.9392,24.9689,24.9293,24.959,100292.0
2025-06-06 12:20:00,25.25,25.26,25.19,25.2,126268.0,24.959,24.9689,24.8997,24.9096,126268.0
2025-06-06 12:30:00,25.2,25.23,25.19,25.21,94159.0,24.9096,24.9392,24.8997,24.9194,94159.0
2025-06-06 12:40:00,25.21,25.24,25.16,25.18,95218.0,24.9194,24.9491,24.87,24.8898,95218.0
2025-06-06 12:50:00,25.17,25.18,25.11,25.17,134240.0,24.8799,24.8898,24.8206,24.8799,134240.0
2025-06-06 13:00:00,25.17,25.18,25.09,25.09,126647.0,24.8799,24.8898,24.8008,24.8008,126647.0
2025-06-06 13:10:00,25.09,25.1,25.04,25.07,137462.0,24.8008,24.8107,24.7514,24.7811,137462.0
2025-06-06 13:20:00,25.07,25.08,25.04,25.06,78858.0,24.7811,24.7909,24.7514,24.7712,78858.0
2025-06-06 13:30:00,25.07,25.09,25.01,25.05,107491.0,24.7811,24.8008,24.7217,24.7613,107491.0
2025-06-06 13:40:00,25.05,25.08,25.02,25.08,85719.0,24.7613,24.7909,24.7316,24.7909,85719.0
2025-06-06 13:50:00,25.08,25.12,25.07,25.09,139544.0,24.7909,24.8305,24.7811,24.8008,139544.0
2025-06-06 14:00:00,25.09,25.16,25.08,25.16,142351.0,24.8008,24.87,24.7909,24.87,142351.0
2025-06-06 14:10:00,25.16,25.19,25.15,25.18,82465.0,24.87,24.8997,24.8601,24.8898,82465.0
2025-06-06 14:20:00,25.18,25.18,25.11,25.13,187880.0,24.8898,24.8898,24.8206,24.8404,187880.0
2025-06-06 14:30:00,25.13,25.18,25.12,25.16,134329.0,24.8404,24.8898,24.8305,24.87,134329.0
2025-06-06 14:40:00,25.16,25.16,25.11,25.12,110432.0,24.87,24.87,24.8206,24.8305,110432.0
2025-06-06 14:50:00,25.12,25.14,25.09,25.11,140205.0,24.8305,24.8502,24.8008,24.8206,140205.0
2025-06-06 15:00:00,25.1,25.14,25.09,25.12,108354.0,24.8107,24.8502,24.8008,24.8305,108354.0
2025-06-06 15:10:00,25.11,25.12,25.07,25.11,149480.0,24.8206,24.8305,24.7811,24.8206,149480.0
2025-06-06 15:20:00,25.11,25.14,25.09,25.12,114398.0,24.8206,24.8502,24.8008,24.8305,114398.0
2025-06-06 15:30:00,25.11,25.14,25.1,25.12,151865.0,24.8206,24.8502,24.8107,24.8305,151865.0
2025-06-06 15:40:00,25.12,25.14,25.08,25.1,232976.0,24.8305,24.8502,24.7909,24.8107,232976.0
2025-06-06 15:50:00,25.1,25.19,25.07,25.18,1385566.0,24.8107,24.8997,24.7811,24.8898,1385566.0
2025-06-09 09:30:00,25.51,25.51,25.3,25.49,338437.0,25.216,25.216,25.0084,25.1962,338437.0
2025-06-09 09:40:00,25.48,25.58,25.34,25.35,341787.0,25.1863,25.2852,25.0479,25.0578,341787.0
2025-06-09 09:50:00,25.35,25.43,25.31,25.42,157550.0,25.0578,25.1369,25.0183,25.127,157550.0
2025-06-09 10:00:00,25.42,25.53,25.37,25.39,421670.0,25.127,25.2358,25.0776,25.0974,421670.0
2025-06-09 10:10:00,25.39,25.43,25.31,25.34,214444.0,25.0974,25.1369,25.0183,25.0479,214444.0
2025-06-09 10:20:00,25.34,25.39,25.28,25.28,263926.0,25.0479,25.0974,24.9886,24.9886,263926.0
2025-06-09 10:30:00,25.28,25.35,25.25,25.33,161518.0,24.9886,25.0578,24.959,25.0381,161518.0
2025-06-09 10:40:00,25.33,25.33,25.24,25.26,77526.0,25.0381,25.0381,24.9491,24.9689,77526.0
2025-06-09 10:50:00,25.27,25.39,25.25,25.39,122935.0,24.9787,25.0974,24.959,25.0974,122935.0
2025-06-09 11:00:00,25.39,25.43,25.38,25.42,299800.0,25.0974,25.1369,25.0875,25.127,299800.0
2025-06-09 11:10:00,25.43,25.43,25.33,25.39,168059.0,25.1369,25.1369,25.0381,25.0974,168059.0
2025-06-09 11:20:00,25.39,25.4,25.33,25.33,81105.0,25.0974,25.1073,25.0381,25.0381,81105.0
2025-06-09 11:30:00,25.34,25.35,25.3,25.34,66915.0,25.0479,25.0578,25.0084,25.0479,66915.0
2025-06-09 11:40:00,25.34,25.36,25.32,25.34,57333.0,25.0479,25.0677,25.0282,25.0479,57333.0
2025-06-09 11:50:00,25.34,25.36,25.28,25.29,81450.0,25.0479,25.0677,24.9886,24.9985,81450.0
2025-06-09 12:00:00,25.29,25.3,25.22,25.25,78145.0,24.9985,25.0084,24.9293,24.959,78145.0
2025-06-09 12:10:00,25.24,25.27,25.23,25.24,87202.0,24.9491,24.9787,24.9392,24.9491,87202.0
2025-06-09 12:20:00,25.25,25.29,25.23,25.26,177099.0,24.959,24.9985,24.9392,24.9689,177099.0
2025-06-09 12:30:00,25.25,25.3,25.25,25.29,89336.0,24.959,25.0084,24.959,24.9985,89336.0
2025-06-09 12:40:00,25.3,25.34,25.28,25.33,80824.0,25.0084,25.0479,24.9886,25.0381,80824.0
2025-06-09 12:50:00,25.32,25.39,25.32,25.37,62324.0,25.0282,25.0974,25.0282,25.0776,62324.0
2025-06-09 13:00:00,25.37,25.39,25.35,25.36,261941.0,25.0776,25.0974,25.0578,25.0677,261941.0
2025-06-09 13:10:00,25.36,25.37,25.32,25.34,80542.0,25.0677,25.0776,25.0282,25.0479,80542.0
2025-06-09 13:20:00,25.34,25.38,25.32,25.37,96746.0,25.0479,25.0875,25.0282,25.0776,96746.0
2025-06-09 13:30:00,25.37,25.41,25.34,25.39,298979.0,25.0776,25.1171,25.0479,25.0974,298979.0
2025-06-09 13:40:00,25.39,25.39,25.34,25.36,88124.0,25.0974,25.0974,25.0479,25.0677,88124.0
2025-06-09 13:50:00,25.36,25.39,25.34,25.36,105326.0,25.0677,25.0974,25.0479,25.0677,105326.0
2025-06-09 14:00:00,25.37,25.38,25.26,25.27,83867.0,25.0776,25.0875,24.9689,24.9787,83867.0
2025-06-09 14:10:00,25.27,25.29,25.24,25.24,105838.0,24.9787,24.9985,24.9491,24.9491,105838.0
2025-06-09 14:20:00,25.24,25.26,25.21,25.23,135874.0,24.9491,24.9689,24.9194,24.9392,135874.0
2025-06-09 14:30:00,25.22,25.24,25.18,25.21,185142.0,24.9293,24.9491,24.8898,24.9194,185142.0
2025-06-09 14:40:00,25.21,25.21,25.14,25.14,72734.0,24.9194,24.9194,24.8502,24.8502,72734.0
2025-06-09 14:50:00,25.14,25.22,25.14,25.2,108761.0,24.8502,24.9293,24.8502,24.9096,108761.0
2025-06-09 15:00:00,25.2,25.22,25.18,25.22,186546.0,24.9096,24.9293,24.8898,24.9293,186546.0
2025-06-09 15:10:00,25.23,25.23,25.13,25.14,156560.0,24.9392,24.9392,24.8404,24.8502,156560.0
2025-06-09 15:20:00,25.14,25.18,25.14,25.16,112964.0,24.8502,24.8898,24.8502,24.87,112964.0
2025-06-09 15:30:00,25.16,25.17,25.02,25.02,567877.0,24.87,24.8799,24.7316,24.7316,567877.0
2025-06-09 15:40:00,25.03,25.05,25.01,25.05,443917.0,24.7415,24.7613,24.7217,24.7613,443917.0
2025-06-09 15:50:00,25.05,25.12,25.0,25.11,1561397.0,24.7613,24.8305,24.7119,24.8206,1561397.0
2025-06-10 09:30:00,25.19,25.28,25.07,25.18,290214.0,24.8997,24.9886,24.7811,24.8898,290214.0
2025-06-10 09:40:00,25.19,25.23,25.13,25.22,131939.0,24.8997,24.9392,24.8404,24.9293,131939.0
2025-06-10 09:50:00,25.23,25.28,25.2,25.27,155060.0,24.9392,24.9886,24.9096,24.9787,155060.0
2025-06-10 10:00:00,25.27,25.42,25.27,25.37,226217.0,24.9787,25.127,24.9787,25.0776,226217.0
2025-06-10 10:10:00,25.38,25.48,25.36,25.37,145419.0,25.0875,25.1863,25.0677,25.0776,145419.0
2025-06-10 10:20:00,25.37,25.42,25.35,25.39,226455.0,25.0776,25.127,25.0578,25.0974,226455.0
2025-06-10 10:30:00,25.4,25.62,25.39,25.61,399465.0,25.1073,25.3247,25.0974,25.3148,399465.0
2025-06-10 10:40:00,25.61,25.66,25.53,25.59,271276.0,25.3148,25.3643,25.2358,25.2951,271276.0
2025-06-10 10:50:00,25.58,25.63,25.55,25.6,156317.0,25.2852,25.3346,25.2555,25.3049,156317.0
2025-06-10 11:00:00,25.59,25.67,25.57,25.59,186425.0,25.2951,25.3741,25.2753,25.2951,186425.0
2025-06-10 11:10:00,25.59,25.62,25.56,25.59,131132.0,25.2951,25.3247,25.2654,25.2951,131132.0
2025-06-10 11:20:00,25.59,25.63,25.57,25.63,129401.0,25.2951,25.3346,25.2753,25.3346,129401.0
2025-06-10 11:30:00,25.63,25.64,25.54,25.61,142596.0,25.3346,25.3445,25.2456,25.3148,142596.0
2025-06-10 11:40:00,25.62,25.62,25.55,25.55,155702.0,25.3247,25.3247,25.2555,25.2555,155702.0
2025-06-10 11:50:00,25.56,25.58,25.53,25.57,97954.0,25.2654,25.2852,25.2358,25.2753,97954.0
2025-06-10 12:00:00,25.57,25.62,25.56,25.6,64645.0,25.2753,25.3247,25.2654,25.3049,64645.0
2025-06-10 12:10:00,25.59,25.61,25.56,25.59,71124.0,25.2951,25.3148,25.2654,25.2951,71124.0
2025-06-10 12:20:00,25.59,25.6,25.54,25.57,108405.0,25.2951,25.3049,25.2456,25.2753,108405.0
2025-06-10 12:30:00,25.57,25.62,25.56,25.6,79119.0,25.2753,25.3247,25.2654,25.3049,79119.0
2025-06-10 12:40:00,25.6,25.62,25.57,25.62,72557.0,25.3049,25.3247,25.2753,25.3247,72557.0
2025-06-10 12:50:00,25.62,25.65,25.6,25.63,77791.0,25.3247,25.3544,25.3049,25.3346,77791.0
2025-06-10 13:00:00,25.63,25.69,25.61,25.68,76834.0,25.3346,25.3939,25.3148,25.384,76834.0
2025-06-10 13:10:00,25.68,25.69,25.64,25.64,106847.0,25.384,25.3939,25.3445,25.3445,106847.0
2025-06-10 13:20:00,25.64,25.64,25.58,25.59,73364.0,25.3445,25.3445,25.2852,25.2951,73364.0
2025-06-10 13:30:00,25.59,25.6,25.57,25.58,56859.0,25.2951,25.3049,25.2753,25.2852,56859.0
2025-06-10 13:40:00,25.58,25.58,25.54,25.55,49716.0,25.2852,25.2852,25.2456,25.2555,49716.0
2025-06-10 13:50:00,25.55,25.57,25.52,25.54,85533.0,25.2555,25.2753,25.2259,25.2456,85533.0
2025-06-10 14:00:00,25.53,25.53,25.46,25.48,130136.0,25.2358,25.2358,25.1666,25.1863,130136.0
2025-06-10 14:10:00,25.48,25.48,25.43,25.45,124150.0,25.1863,25.1863,25.1369,25.1567,124150.0
2025-06-10 14:20:00,25.46,25.47,25.4,25.41,125691.0,25.1666,25.1764,25.1073,25.1171,125691.0
2025-06-10 14:30:00,25.4,25.44,25.4,25.42,71413.0,25.1073,25.1468,25.1073,25.127,71413.0
2025-06-10 14:40:00,25.42,25.45,25.4,25.43,93350.0,25.127,25.1567,25.1073,25.1369,93350.0
2025-06-10 14:50:00,25.44,25.53,25.43,25.52,289256.0,25.1468,25.2358,25.1369,25.2259,289256.0
2025-06-10 15:00:00,25.52,25.55,25.49,25.53,96912.0,25.2259,25.2555,25.1962,25.2358,96912.0
2025-06-10 15:10:00,25.53,25.54,25.48,25.49,120555.0,25.2358,25.2456,25.1863,25.1962,120555.0
2025-06-10 15:20:00,25.5,25.53,25.46,25.53,131078.0,25.2061,25.2358,25.1666,25.2358,131078.0
2025-06-10 15:30:00,25.52,25.53,25.49,25.5,99138.0,25.2259,25.2358,25.1962,25.2061,99138.0
2025-06-10 15:40:00,25.5,25.51,25.48,25.5,190092.0,25.2061,25.216,25.1863,25.2061,190092.0
2025-06-10 15:50:00,25.5,25.57,25.48,25.57,879881.0,25.2061,25.2753,25.1863,25.2753,879881.0
2025-06-11 09:30:00,25.46,25.46,25.2,25.23,320856.0,25.46,25.46,25.2,25.23,320856.0
2025-06-11 09:40:00,25.23,25.26,25.17,25.23,137469.0,25.23,25.26,25.17,25.23,137469.0
2025-06-11 09:50:00,25.21,25.22,25.12,25.17,109011.0,25.21,25.22,25.12,25.17,109011.0
2025-06-11 10:00:00,25.17,25.2,25.07,25.16,128102.0,25.17,25.2,25.07,25.16,128102.0
2025-06-11 10:10:00,25.17,25.19,25.14,25.18,64401.0,25.17,25.19,25.14,25.18,64401.0
2025-06-11 10:20:00,25.19,25.21,25.14,25.18,65616.0,25.19,25.21,25.14,25.18,65616.0
2025-06-11 10:30:00,25.18,25.19,25.12,25.12,84844.0,25.18,25.19,25.12,25.12,84844.0
2025-06-11 10:40:00,25.13,25.13,25.06,25.07,72652.0,25.13,25.13,25.06,25.07,72652.0
2025-06-11 10:50:00,25.07,25.14,25.06,25.11,89875.0,25.07,25.14,25.06,25.11,89875.0
2025-06-11 11:00:00,25.11,25.15,25.04,25.06,99863.0,25.11,25.15,25.04,25.06,99863.0
2025-06-11 11:10:00,25.05,25.12,25.04,25.12,48841.0,25.05,25.12,25.04,25.12,48841.0
2025-06-11 11:20:00,25.11,25.12,25.03,25.05,66755.0,25.11,25.12,25.03,25.05,66755.0
2025-06-11 11:30:00,25.05,25.07,25.04,25.06,73575.0,25.05,25.07,25.04,25.06,73575.0
2025-06-11 11:40:00,25.06,25.09,25.01,25.03,94922.0,25.06,25.09,25.01,25.03,94922.0
2025-06-11 11:50:00,25.04,25.08,25.03,25.05,31058.0,25.04,25.08,25.03,25.05,31058.0
2025-06-11 12:00:00,25.06,25.07,24.95,24.96,72497.0,25.06,25.07,24.95,24.96,72497.0
2025-06-11 12:10:00,24.96,24.96,24.85,24.86,120457.0,24.96,24.96,24.85,24.86,120457.0
2025-06-11 12:20:00,24.87,24.92,24.85,24.92,57429.0,24.87,24.92,24.85,24.92,57429.0
2025-06-11 12:30:00,24.92,24.94,24.86,24.87,38955.0,24.92,24.94,24.86,24.87,38955.0
2025-06-11 12:40:00,24.86,24.93,24.85,24.92,28324.0,24.86,24.93,24.85,24.92,28324.0
2025-06-11 12:50:00,24.92,24.93,24.88,24.92,35643.0,24.92,24.93,24.88,24.92,35643.0
2025-06-11 13:00:00,24.93,24.96,24.91,24.95,51732.0,24.93,24.96,24.91,24.95,51732.0
2025-06-11 13:10:00,24.96,24.97,24.94,24.96,30304.0,24.96,24.97,24.94,24.96,30304.0
2025-06-11 13:20:00,24.97,25.01,24.96,25.01,25310.0,24.97,25.01,24.96,25.01,25310.0
2025-06-11 13:30:00,25.01,25.03,24.99,25.02,36293.0,25.01,25.03,24.99,25.02,36293.0
2025-06-11 13:40:00,25.03,25.03,24.96,24.99,43998.0,25.03,25.03,24.96,24.99,43998.0
2025-06-11 13:50:00,24.99,25.01,24.93,24.94,46352.0,24.99,25.01,24.93,24.94,46352.0
2025-06-11 14:00:00,24.94,24.97,24.83,24.87,86570.0,24.94,24.97,24.83,24.87,86570.0
2025-06-11 14:10:00,24.87,24.88,24.75,24.8,125804.0,24.87,24.88,24.75,24.8,125804.0
2025-06-11 14:20:00,24.8,24.88,24.8,24.83,59872.0,24.8,24.88,24.8,24.83,59872.0
2025-06-11 14:30:00,24.83,24.88,24.77,24.87,83765.0,24.83,24.88,24.77,24.87,83765.0
2025-06-11 14:40:00,24.86,24.9,24.86,24.89,28511.0,24.86,24.9,24.86,24.89,28511.0
2025-06-11 14:50:00,24.89,24.9,24.81,24.82,48894.0,24.89,24.9,24.81,24.82,48894.0
2025-06-11 15:00:00,24.82,24.84,24.8,24.84,35391.0,24.82,24.84,24.8,24.84,35391.0
2025-06-11 15:10:00,24.84,24.85,24.77,24.78,49023.0,24.84,24.85,24.77,24.78,49023.0
2025-06-11 15:20:00,24.77,24.81,24.74,24.75,115348.0,24.77,24.81,24.74,24.75,115348.0
2025-06-11 15:30:00,24.75,24.77,24.71,24.76,126592.0,24.75,24.77,24.71,24.76,126592.0
2025-06-11 15:40:00,24.76,24.8,24.75,24.78,125165.0,24.76,24.8,24.75,24.78,125165.0
2025-06-11 15:50:00,24.79,24.84,24.75,24.83,557339.0,24.79,24.84,24.75,24.83,557339.0
2025-06-12 09:30:00,24.75,24.82,24.64,24.74,242713.0,24.75,24.82,24.64,24.74,242713.0
2025-06-12 09:40:00,24.74,24.79,24.71,24.75,93810.0,24.74,24.79,24.71,24.75,93810.0
2025-06-12 09:50:00,24.76,24.78,24.68,24.73,66625.0,24.76,24.78,24.68,24.73,66625.0
2025-06-12 10:00:00,24.73,24.82,24.69,24.73,129332.0,24.73,24.82,24.69,24.73,129332.0
2025-06-12 10:10:00,24.73,24.85,24.71,24.83,101798.0,24.73,24.85,24.71,24.83,101798.0
2025-06-12 10:20:00,24.83,24.87,24.8,24.85,82965.0,24.83,24.87,24.8,24.85,82965.0
2025-06-12 10:30:00,24.85,24.85,24.8,24.85,68066.0,24.85,24.85,24.8,24.85,68066.0
2025-06-12 10:40:00,24.85,24.89,24.84,24.88,87458.0,24.85,24.89,24.84,24.88,87458.0
2025-06-12 10:50:00,24.87,24.91,24.84,24.86,76396.0,24.87,24.91,24.84,24.86,76396.0
2025-06-12 11:00:00,24.86,24.91,24.85,24.86,51352.0,24.86,24.91,24.85,24.86,51352.0
2025-06-12 11:10:00,24.86,24.87,24.79,24.8,69712.0,24.86,24.87,24.79,24.8,69712.0
2025-06-12 11:20:00,24.8,24.81,24.72,24.78,81598.0,24.8,24.81,24.72,24.78,81598.0
2025-06-12 11:30:00,24.78,24.8,24.71,24.72,85003.0,24.78,24.8,24.71,24.72,85003.0
2025-06-12 11:40:00,24.72,24.76,24.72,24.75,39921.0,24.72,24.76,24.72,24.75,39921.0
2025-06-12 11:50:00,24.74,24.74,24.7,24.73,52511.0,24.74,24.74,24.7,24.73,52511.0
2025-06-12 12:00:00,24.73,24.76,24.68,24.73,55681.0,24.73,24.76,24.68,24.73,55681.0
2025-06-12 12:10:00,24.73,24.75,24.7,24.71,54252.0,24.73,24.75,24.7,24.71,54252.0
2025-06-12 12:20:00,24.71,24.76,24.69,24.76,58632.0,24.71,24.76,24.69,24.76,58632.0
2025-06-12 12:30:00,24.75,24.79,24.7,24.79,44183.0,24.75,24.79,24.7,24.79,44183.0
2025-06-12 12:40:00,24.79,24.79,24.76,24.77,27211.0,24.79,24.79,24.76,24.77,27211.0
2025-06-12 12:50:00,24.77,24.79,24.75,24.78,40314.0,24.77,24.79,24.75,24.78,40314.0
2025-06-12 13:00:00,24.78,24.84,24.78,24.8,51503.0,24.78,24.84,24.78,24.8,51503.0
2025-06-12 13:10:00,24.8,24.83,24.8,24.82,32998.0,24.8,24.83,24.8,24.82,32998.0
2025-06-12 13:20:00,24.82,24.82,24.76,24.79,47691.0,24.82,24.82,24.76,24.79,47691.0
2025-06-12 13:30:00,24.79,24.82,24.76,24.77,82551.0,24.79,24.82,24.76,24.77,82551.0
2025-06-12 13:40:00,24.77,24.81,24.76,24.78,50700.0,24.77,24.81,24.76,24.78,50700.0
2025-06-12 13:50:00,24.77,24.81,24.77,24.8,39279.0,24.77,24.81,24.77,24.8,39279.0
2025-06-12 14:00:00,24.8,24.83,24.79,24.81,22494.0,24.8,24.83,24.79,24.81,22494.0
2025-06-12 14:10:00,24.81,24.82,24.79,24.8,38067.0,24.81,24.82,24.79,24.8,38067.0
2025-06-12 14:20:00,24.8,24.81,24.75,24.76,44391.0,24.8,24.81,24.75,24.76,44391.0
2025-06-12 14:30:00,24.76,24.81,24.76,24.8,49425.0,24.76,24.81,24.76,24.8,49425.0
2025-06-12 14:40:00,24.8,24.81,24.78,24.8,31185.0,24.8,24.81,24.78,24.8,31185.0
2025-06-12 14:50:00,24.79,24.8,24.77,24.78,41947.0,24.79,24.8,24.77,24.78,41947.0
2025-06-12 15:00:00,24.78,24.79,24.76,24.77,66541.0,24.78,24.79,24.76,24.77,66541.0
2025-06-12 15:10:00,24.77,24.78,24.75,24.78,83352.0,24.77,24.78,24.75,24.78,83352.0
2025-06-12 15:20:00,24.78,24.78,24.74,24.75,57051.0,24.78,24.78,24.74,24.75,57051.0
2025-06-12 15:30:00,24.75,24.76,24.73,24.75,89709.0,24.75,24.76,24.73,24.75,89709.0
2025-06-12 15:40:00,24.75,24.75,24.71,24.71,87069.0,24.75,24.75,24.71,24.71,87069.0
2025-06-12 15:50:00,24.71,24.75,24.69,24.73,482835.0,24.71,24.75,24.69,24.73,482835.0
2025-06-13 09:30:00,24.4,24.59,24.31,24.5,229245.0,24.4,24.59,24.31,24.5,229245.0
2025-06-13 09:40:00,24.5,24.52,24.36,24.38,88619.0,24.5,24.52,24.36,24.38,88619.0
2025-06-13 09:50:00,24.37,24.43,24.26,24.27,132478.0,24.37,24.43,24.26,24.27,132478.0
2025-06-13 10:00:00,24.28,24.35,24.27,24.29,128719.0,24.28,24.35,24.27,24.29,128719.0
2025-06-13 10:10:00,24.3,24.3,24.17,24.18,299433.0,24.3,24.3,24.17,24.18,299433.0
2025-06-13 10:20:00,24.17,24.22,24.09,24.11,157601.0,24.17,24.22,24.09,24.11,157601.0
2025-06-13 10:30:00,24.11,24.2,24.11,24.17,92349.0,24.11,24.2,24.11,24.17,92349.0
2025-06-13 10:40:00,24.16,24.21,24.1,24.14,109513.0,24.16,24.21,24.1,24.14,109513.0
2025-06-13 10:50:00,24.14,24.23,24.11,24.21,57795.0,24.14,24.23,24.11,24.21,57795.0
2025-06-13 11:00:00,24.21,24.27,24.19,24.23,113059.0,24.21,24.27,24.19,24.23,113059.0
2025-06-13 11:10:00,24.23,24.24,24.18,24.21,58812.0,24.23,24.24,24.18,24.21,58812.0
2025-06-13 11:20:00,24.21,24.24,24.17,24.23,104095.0,24.21,24.24,24.17,24.23,104095.0
2025-06-13 11:30:00,24.23,24.26,24.2,24.21,161079.0,24.23,24.26,24.2,24.21,161079.0
2025-06-13 11:40:00,24.21,24.26,24.19,24.24,60445.0,24.21,24.26,24.19,24.24,60445.0
2025-06-13 11:50:00,24.24,24.27,24.23,24.26,71516.0,24.24,24.27,24.23,24.26,71516.0
2025-06-13 12:00:00,24.25,24.27,24.23,24.25,40160.0,24.25,24.27,24.23,24.25,40160.0
2025-06-13 12:10:00,24.25,24.28,24.24,24.28,49792.0,24.25,24.28,24.24,24.28,49792.0
2025-06-13 12:20:00,24.28,24.29,24.21,24.21,130001.0,24.28,24.29,24.21,24.21,130001.0
2025-06-13 12:30:00,24.21,24.25,24.21,24.21,40121.0,24.21,24.25,24.21,24.21,40121.0
2025-06-13 12:40:00,24.21,24.23,24.2,24.21,36955.0,24.21,24.23,24.2,24.21,36955.0
2025-06-13 12:50:00,24.2,24.25,24.2,24.23,45358.0,24.2,24.25,24.2,24.23,45358.0
2025-06-13 13:00:00,24.23,24.26,24.21,24.23,45096.0,24.23,24.26,24.21,24.23,45096.0
2025-06-13 13:10:00,24.22,24.25,24.2,24.23,56981.0,24.22,24.25,24.2,24.23,56981.0
2025-06-13 13:20:00,24.22,24.26,24.19,24.19,61383.0,24.22,24.26,24.19,24.19,61383.0
2025-06-13 13:30:00,24.19,24.22,24.16,24.19,150076.0,24.19,24.22,24.16,24.19,150076.0
2025-06-13 13:40:00,24.18,24.21,24.14,24.16,57100.0,24.18,24.21,24.14,24.16,57100.0
2025-06-13 13:50:00,24.16,24.2,24.15,24.15,37385.0,24.16,24.2,24.15,24.15,37385.0
2025-06-13 14:00:00,24.15,24.18,24.07,24.08,71892.0,24.15,24.18,24.07,24.08,71892.0
2025-06-13 14:10:00,24.08,24.08,24.01,24.04,71798.0,24.08,24.08,24.01,24.04,71798.0
2025-06-13 14:20:00,24.05,24.06,23.96,23.97,99318.0,24.05,24.06,23.96,23.97,99318.0
2025-06-13 14:30:00,23.98,23.98,23.89,23.91,64506.0,23.98,23.98,23.89,23.91,64506.0
2025-06-13 14:40:00,23.9,23.95,23.88,23.91,43517.0,23.9,23.95,23.88,23.91,43517.0
2025-06-13 14:50:00,23.91,23.97,23.9,23.95,80348.0,23.91,23.97,23.9,23.95,80348.0
2025-06-13 15:00:00,23.95,23.97,23.89,23.91,95250.0,23.95,23.97,23.89,23.91,95250.0
2025-06-13 15:10:00,23.91,23.91,23.85,23.87,128393.0,23.91,23.91,23.85,23.87,128393.0
2025-06-13 15:20:00,23.86,23.88,23.81,23.82,112638.0,23.86,23.88,23.81,23.82,112638.0
2025-06-13 15:30:00,23.82,23.92,23.82,23.89,189670.0,23.82,23.92,23.82,23.89,189670.0
2025-06-13 15:40:00,23.89,23.89,23.77,23.82,199879.0,23.89,23.89,23.77,23.82,199879.0
2025-06-13 15:50:00,23.82,23.87,23.76,23.86,719654.0,23.82,23.87,23.76,23.86,719654.0
2025-06-16 09:30:00,24.05,24.19,23.99,23.99,355852.0,24.05,24.19,23.99,23.99,355852.0
2025-06-16 09:40:00,24.0,24.17,23.98,24.16,121405.0,24.0,24.17,23.98,24.16,121405.0
2025-06-16 09:50:00,24.16,24.19,24.09,24.11,243241.0,24.16,24.19,24.09,24.11,243241.0
2025-06-16 10:00:00,24.12,24.28,24.11,24.25,151285.0,24.12,24.28,24.11,24.25,151285.0
2025-06-16 10:10:00,24.25,24.32,24.24,24.3,116858.0,24.25,24.32,24.24,24.3,116858.0
2025-06-16 10:20:00,24.3,24.35,24.26,24.34,73374.0,24.3,24.35,24.26,24.34,73374.0
2025-06-16 10:30:00,24.34,24.39,24.33,24.36,136208.0,24.34,24.39,24.33,24.36,136208.0
2025-06-16 10:40:00,24.37,24.44,24.35,24.43,95379.0,24.37,24.44,24.35,24.43,95379.0
2025-06-16 10:50:00,24.43,24.46,24.39,24.4,171869.0,24.43,24.46,24.39,24.4,171869.0
2025-06-16 11:00:00,24.41,24.44,24.4,24.42,137436.0,24.41,24.44,24.4,24.42,137436.0
2025-06-16 11:10:00,24.43,24.44,24.4,24.42,78714.0,24.43,24.44,24.4,24.42,78714.0
2025-06-16 11:20:00,24.42,24.45,24.36,24.4,106759.0,24.42,24.45,24.36,24.4,106759.0
2025-06-16 11:30:00,24.39,24.4,24.31,24.33,208365.0,24.39,24.4,24.31,24.33,208365.0
2025-06-16 11:40:00,24.33,24.35,24.28,24.32,105147.0,24.33,24.35,24.28,24.32,105147.0
2025-06-16 11:50:00,24.32,24.34,24.29,24.32,96432.0,24.32,24.34,24.29,24.32,96432.0
2025-06-16 12:00:00,24.32,24.33,24.28,24.3,78840.0,24.32,24.33,24.28,24.3,78840.0
2025-06-16 12:10:00,24.3,24.34,24.3,24.33,64105.0,24.3,24.34,24.3,24.33,64105.0
2025-06-16 12:20:00,24.33,24.35,24.32,24.33,53271.0,24.33,24.35,24.32,24.33,53271.0
2025-06-16 12:30:00,24.34,24.35,24.33,24.35,100430.0,24.34,24.35,24.33,24.35,100430.0
2025-06-16 12:40:00,24.35,24.38,24.34,24.36,69509.0,24.35,24.38,24.34,24.36,69509.0
2025-06-16 12:50:00,24.36,24.38,24.31,24.33,73087.0,24.36,24.38,24.31,24.33,73087.0
2025-06-16 13:00:00,24.33,24.34,24.31,24.33,43199.0,24.33,24.34,24.31,24.33,43199.0
2025-06-16 13:10:00,24.34,24.36,24.32,24.36,118722.0,24.34,24.36,24.32,24.36,118722.0
2025-06-16 13:20:00,24.36,24.42,24.35,24.41,131896.0,24.36,24.42,24.35,24.41,131896.0
2025-06-16 13:30:00,24.41,24.44,24.4,24.42,99058.0,24.41,24.44,24.4,24.42,99058.0
2025-06-16 13:40:00,24.43,24.44,24.4,24.41,68473.0,24.43,24.44,24.4,24.41,68473.0
2025-06-16 13:50:00,24.41,24.41,24.33,24.36,65451.0,24.41,24.41,24.33,24.36,65451.0
2025-06-16 14:00:00,24.36,24.41,24.35,24.38,69776.0,24.36,24.41,24.35,24.38,69776.0
2025-06-16 14:10:00,24.38,24.38,24.34,24.35,87400.0,24.38,24.38,24.34,24.35,87400.0
2025-06-16 14:20:00,24.35,24.39,24.34,24.38,56372.0,24.35,24.39,24.34,24.38,56372.0
2025-06-16 14:30:00,24.38,24.38,24.33,24.37,101862.0,24.38,24.38,24.33,24.37,101862.0
2025-06-16 14:40:00,24.37,24.39,24.36,24.39,56796.0,24.37,24.39,24.36,24.39,56796.0
2025-06-16 14:50:00,24.39,24.43,24.38,24.39,139404.0,24.39,24.43,24.38,24.39,139404.0
2025-06-16 15:00:00,24.39,24.42,24.39,24.4,79860.0,24.39,24.42,24.39,24.4,79860.0
2025-06-16 15:10:00,24.4,24.45,24.39,24.44,126617.0,24.4,24.45,24.39,24.44,126617.0
2025-06-16 15:20:00,24.44,24.53,24.42,24.48,230376.0,24.44,24.53,24.42,24.48,230376.0
2025-06-16 15:30:00,24.48,24.49,24.45,24.48,129098.0,24.48,24.49,24.45,24.48,129098.0
2025-06-16 15:40:00,24.48,24.53,24.48,24.53,141893.0,24.48,24.53,24.48,24.53,141893.0
2025-06-16 15:50:00,24.52,24.56,24.47,24.52,798710.0,24.52,24.56,24.47,24.52,798710.0
2025-06-17 09:30:00,24.36,24.54,24.2,24.51,286022.0,24.36,24.54,24.2,24.51,286022.0
2025-06-17 09:40:00,24.51,24.53,24.45,24.45,71778.0,24.51,24.53,24.45,24.45,71778.0
2025-06-17 09:50:00,24.45,24.53,24.44,24.52,60260.0,24.45,24.53,24.44,24.52,60260.0
2025-06-17 10:00:00,24.52,24.6,24.48,24.6,86493.0,24.52,24.6,24.48,24.6,86493.0
2025-06-17 10:10:00,24.6,24.71,24.6,24.68,143201.0,24.6,24.71,24.6,24.68,143201.0
2025-06-17 10:20:00,24.68,24.71,24.63,24.65,68000.0,24.68,24.71,24.63,24.65,68000.0
2025-06-17 10:30:00,24.65,24.68,24.57,24.62,76133.0,24.65,24.68,24.57,24.62,76133.0
2025-06-17 10:40:00,24.62,24.62,24.54,24.55,67951.0,24.62,24.62,24.54,24.55,67951.0
2025-06-17 10:50:00,24.56,24.6,24.54,24.55,57673.0,24.56,24.6,24.54,24.55,57673.0
2025-06-17 11:00:00,24.55,24.57,24.53,24.55,42969.0,24.55,24.57,24.53,24.55,42969.0
2025-06-17 11:10:00,24.55,24.58,24.53,24.57,78216.0,24.55,24.58,24.53,24.57,78216.0
2025-06-17 11:20:00,24.57,24.58,24.53,24.55,72634.0,24.57,24.58,24.53,24.55,72634.0
2025-06-17 11:30:00,24.54,24.58,24.52,24.56,80405.0,24.54,24.58,24.52,24.56,80405.0
2025-06-17 11:40:00,24.55,24.58,24.55,24.58,78016.0,24.55,24.58,24.55,24.58,78016.0
2025-06-17 11:50:00,24.58,24.6,24.56,24.56,41956.0,24.58,24.6,24.56,24.56,41956.0
2025-06-17 12:00:00,24.56,24.59,24.53,24.55,65364.0,24.56,24.59,24.53,24.55,65364.0
2025-06-17 12:10:00,24.55,24.59,24.55,24.58,42801.0,24.55,24.59,24.55,24.58,42801.0
2025-06-17 12:20:00,24.58,24.59,24.55,24.56,56161.0,24.58,24.59,24.55,24.56,56161.0
2025-06-17 12:30:00,24.57,24.58,24.53,24.54,56436.0,24.57,24.58,24.53,24.54,56436.0
2025-06-17 12:40:00,24.54,24.55,24.47,24.5,72737.0,24.54,24.55,24.47,24.5,72737.0
2025-06-17 12:50:00,24.5,24.5,24.43,24.44,54051.0,24.5,24.5,24.43,24.44,54051.0
2025-06-17 13:00:00,24.44,24.45,24.39,24.43,58245.0,24.44,24.45,24.39,24.43,58245.0
2025-06-17 13:10:00,24.43,24.44,24.39,24.39,53696.0,24.43,24.44,24.39,24.39,53696.0
2025-06-17 13:20:00,24.39,24.4,24.37,24.39,39989.0,24.39,24.4,24.37,24.39,39989.0
2025-06-17 13:30:00,24.38,24.43,24.36,24.41,53450.0,24.38,24.43,24.36,24.41,53450.0
2025-06-17 13:40:00,24.41,24.43,24.32,24.34,51745.0,24.41,24.43,24.32,24.34,51745.0
2025-06-17 13:50:00,24.34,24.39,24.31,24.37,64454.0,24.34,24.39,24.31,24.37,64454.0
2025-06-17 14:00:00,24.37,24.37,24.3,24.34,104889.0,24.37,24.37,24.3,24.34,104889.0
2025-06-17 14:10:00,24.33,24.35,24.3,24.31,56950.0,24.33,24.35,24.3,24.31,56950.0
2025-06-17 14:20:00,24.31,24.33,24.27,24.3,70098.0,24.31,24.33,24.27,24.3,70098.0
2025-06-17 14:30:00,24.3,24.33,24.29,24.3,54223.0,24.3,24.33,24.29,24.3,54223.0
2025-06-17 14:40:00,24.3,24.31,24.27,24.29,62810.0,24.3,24.31,24.27,24.29,62810.0
2025-06-17 14:50:00,24.29,24.32,24.27,24.32,62403.0,24.29,24.32,24.27,24.32,62403.0
2025-06-17 15:00:00,24.32,24.32,24.24,24.24,66830.0,24.32,24.32,24.24,24.24,66830.0
2025-06-17 15:10:00,24.25,24.26,24.23,24.25,72907.0,24.25,24.26,24.23,24.25,72907.0
2025-06-17 15:20:00,24.25,24.29,24.24,24.27,106197.0,24.25,24.29,24.24,24.27,106197.0
2025-06-17 15:30:00,24.27,24.29,24.26,24.28,94578.0,24.27,24.29,24.26,24.28,94578.0
2025-06-17 15:40:00,24.28,24.28,24.23,24.28,111853.0,24.28,24.28,24.23,24.28,111853.0
2025-06-17 15:50:00,24.27,24.32,24.25,24.3,624944.0,24.27,24.32,24.25,24.3,624944.0
2025-06-18 09:30:00,24.28,24.3,24.13,24.23,231221.0,24.28,24.3,24.13,24.23,231221.0
2025-06-18 09:40:00,24.23,24.3,24.18,24.26,186805.0,24.23,24.3,24.18,24.26,186805.0
2025-06-18 09:50:00,24.26,24.29,24.23,24.27,145777.0,24.26,24.29,24.23,24.27,145777.0
2025-06-18 10:00:00,24.27,24.31,24.21,24.23,210235.0,24.27,24.31,24.21,24.23,210235.0
2025-06-18 10:10:00,24.23,24.33,24.21,24.29,131240.0,24.23,24.33,24.21,24.29,131240.0
2025-06-18 10:20:00,24.29,24.33,24.27,24.3,145267.0,24.29,24.33,24.27,24.3,145267.0
2025-06-18 10:30:00,24.3,24.36,24.29,24.35,104892.0,24.3,24.36,24.29,24.35,104892.0
2025-06-18 10:40:00,24.35,24.41,24.34,24.38,144639.0,24.35,24.41,24.34,24.38,144639.0
2025-06-18 10:50:00,24.38,24.39,24.35,24.37,72376.0,24.38,24.39,24.35,24.37,72376.0
2025-06-18 11:00:00,24.37,24.37,24.28,24.3,102477.0,24.37,24.37,24.28,24.3,102477.0
2025-06-18 11:10:00,24.31,24.32,24.29,24.3,66512.0,24.31,24.32,24.29,24.3,66512.0
2025-06-18 11:20:00,24.31,24.34,24.28,24.28,140132.0,24.31,24.34,24.28,24.28,140132.0
2025-06-18 11:30:00,24.29,24.32,24.28,24.32,124269.0,24.29,24.32,24.28,24.32,124269.0
2025-06-18 11:40:00,24.32,24.33,24.29,24.3,97246.0,24.32,24.33,24.29,24.3,97246.0
2025-06-18 11:50:00,24.3,24.32,24.27,24.28,74555.0,24.3,24.32,24.27,24.28,74555.0
2025-06-18 12:00:00,24.28,24.33,24.27,24.33,76102.0,24.28,24.33,24.27,24.33,76102.0
2025-06-18 12:10:00,24.32,24.34,24.3,24.3,75725.0,24.32,24.34,24.3,24.3,75725.0
2025-06-18 12:20:00,24.3,24.34,24.3,24.33,76890.0,24.3,24.34,24.3,24.33,76890.0
2025-06-18 12:30:00,24.34,24.35,24.3,24.3,94734.0,24.34,24.35,24.3,24.3,94734.0
2025-06-18 12:40:00,24.3,24.33,24.3,24.32,79504.0,24.3,24.33,24.3,24.32,79504.0
2025-06-18 12:50:00,24.31,24.33,24.29,24.3,93677.0,24.31,24.33,24.29,24.3,93677.0
2025-06-18 13:00:00,24.3,24.34,24.3,24.34,98344.0,24.3,24.34,24.3,24.34,98344.0
2025-06-18 13:10:00,24.34,24.34,24.3,24.32,62014.0,24.34,24.34,24.3,24.32,62014.0
2025-06-18 13:20:00,24.32,24.33,24.29,24.3,114691.0,24.32,24.33,24.29,24.3,114691.0
2025-06-18 13:30:00,24.3,24.31,24.21,24.26,101601.0,24.3,24.31,24.21,24.26,101601.0
2025-06-18 13:40:00,24.27,24.34,24.26,24.3,94443.0,24.27,24.34,24.26,24.3,94443.0
2025-06-18 13:50:00,24.3,24.35,24.29,24.3,84798.0,24.3,24.35,24.29,24.3,84798.0
2025-06-18 14:00:00,24.3,24.41,24.23,24.23,190813.0,24.3,24.41,24.23,24.23,190813.0
2025-06-18 14:10:00,24.23,24.27,24.21,24.23,115285.0,24.23,24.27,24.21,24.23,115285.0
2025-06-18 14:20:00,24.23,24.29,24.21,24.28,130962.0,24.23,24.29,24.21,24.28,130962.0
2025-06-18 14:30:00,24.28,24.33,24.25,24.3,193837.0,24.28,24.33,24.25,24.3,193837.0
2025-06-18 14:40:00,24.3,24.37,24.29,24.31,177172.0,24.3,24.37,24.29,24.31,177172.0
2025-06-18 14:50:00,24.3,24.31,24.12,24.14,185656.0,24.3,24.31,24.12,24.14,185656.0
2025-06-18 15:00:00,24.13,24.22,24.11,24.17,157406.0,24.13,24.22,24.11,24.17,157406.0
2025-06-18 15:10:00,24.16,24.22,24.13,24.2,181345.0,24.16,24.22,24.13,24.2,181345.0
2025-06-18 15:20:00,24.21,24.24,24.11,24.12,196120.0,24.21,24.24,24.11,24.12,196120.0
2025-06-18 15:30:00,24.12,24.21,24.1,24.2,144787.0,24.12,24.21,24.1,24.2,144787.0
2025-06-18 15:40:00,24.21,24.25,24.19,24.23,202281.0,24.21,24.25,24.19,24.23,202281.0
2025-06-18 15:50:00,24.22,24.23,24.14,24.17,814274.0,24.22,24.23,24.14,24.17,814274.0
2025-06-20 09:30:00,24.46,24.75,24.4,24.58,1234852.0,24.46,24.75,24.4,24.58,1234852.0
2025-06-20 09:40:00,24.6,24.6,24.43,24.48,143961.0,24.6,24.6,24.43,24.48,143961.0
2025-06-20 09:50:00,24.48,24.55,24.46,24.48,175902.0,24.48,24.55,24.46,24.48,175902.0
2025-06-20 10:00:00,24.48,24.51,24.35,24.37,132912.0,24.48,24.51,24.35,24.37,132912.0
2025-06-20 10:10:00,24.38,24.43,24.35,24.36,119948.0,24.38,24.43,24.35,24.36,119948.0
2025-06-20 10:20:00,24.36,24.41,24.33,24.37,151997.0,24.36,24.41,24.33,24.37,151997.0
2025-06-20 10:30:00,24.36,24.38,24.3,24.35,89939.0,24.36,24.38,24.3,24.35,89939.0
2025-06-20 10:40:00,24.35,24.35,24.2,24.2,137764.0,24.35,24.35,24.2,24.2,137764.0
2025-06-20 10:50:00,24.19,24.2,24.13,24.18,108310.0,24.19,24.2,24.13,24.18,108310.0
2025-06-20 11:00:00,24.18,24.19,24.13,24.17,97612.0,24.18,24.19,24.13,24.17,97612.0
2025-06-20 11:10:00,24.17,24.22,24.16,24.21,74364.0,24.17,24.22,24.16,24.21,74364.0
2025-06-20 11:20:00,24.22,24.23,24.16,24.17,116212.0,24.22,24.23,24.16,24.17,116212.0
2025-06-20 11:30:00,24.16,24.2,24.14,24.17,102051.0,24.16,24.2,24.14,24.17,102051.0
2025-06-20 11:40:00,24.17,24.21,24.14,24.19,103106.0,24.17,24.21,24.14,24.19,103106.0
2025-06-20 11:50:00,24.19,24.19,24.1,24.12,79383.0,24.19,24.19,24.1,24.12,79383.0
2025-06-20 12:00:00,24.11,24.15,24.08,24.13,77713.0,24.11,24.15,24.08,24.13,77713.0
2025-06-20 12:10:00,24.13,24.15,24.09,24.11,52555.0,24.13,24.15,24.09,24.11,52555.0
2025-06-20 12:20:00,24.12,24.15,24.09,24.14,64138.0,24.12,24.15,24.09,24.14,64138.0
2025-06-20 12:30:00,24.13,24.16,24.12,24.14,36453.0,24.13,24.16,24.12,24.14,36453.0
2025-06-20 12:40:00,24.15,24.16,24.12,24.13,33065.0,24.15,24.16,24.12,24.13,33065.0
2025-06-20 12:50:00,24.12,24.19,24.1,24.16,73582.0,24.12,24.19,24.1,24.16,73582.0
2025-06-20 13:00:00,24.16,24.21,24.16,24.18,129985.0,24.16,24.21,24.16,24.18,129985.0
2025-06-20 13:10:00,24.18,24.27,24.18,24.21,72641.0,24.18,24.27,24.18,24.21,72641.0
2025-06-20 13:20:00,24.21,24.21,24.17,24.18,76155.0,24.21,24.21,24.17,24.18,76155.0
2025-06-20 13:30:00,24.18,24.19,24.12,24.14,121604.0,24.18,24.19,24.12,24.14,121604.0
2025-06-20 13:40:00,24.13,24.19,24.13,24.16,77321.0,24.13,24.19,24.13,24.16,77321.0
2025-06-20 13:50:00,24.16,24.21,24.15,24.2,59871.0,24.16,24.21,24.15,24.2,59871.0
2025-06-20 14:00:00,24.21,24.26,24.19,24.23,75787.0,24.21,24.26,24.19,24.23,75787.0
2025-06-20 14:10:00,24.23,24.25,24.2,24.25,73381.0,24.23,24.25,24.2,24.25,73381.0
2025-06-20 14:20:00,24.25,24.27,24.23,24.27,79025.0,24.25,24.27,24.23,24.27,79025.0
2025-06-20 14:30:00,24.27,24.28,24.22,24.23,59716.0,24.27,24.28,24.22,24.23,59716.0
2025-06-20 14:40:00,24.22,24.24,24.2,24.21,86009.0,24.22,24.24,24.2,24.21,86009.0
2025-06-20 14:50:00,24.21,24.22,24.15,24.16,105709.0,24.21,24.22,24.15,24.16,105709.0
2025-06-20 15:00:00,24.16,24.17,24.11,24.14,98046.0,24.16,24.17,24.11,24.14,98046.0
2025-06-20 15:10:00,24.14,24.16,24.11,24.14,120412.0,24.14,24.16,24.11,24.14,120412.0
2025-06-20 15:20:00,24.14,24.17,24.13,24.14,150562.0,24.14,24.17,24.13,24.14,150562.0
2025-06-20 15:30:00,24.14,24.19,24.13,24.16,207656.0,24.14,24.19,24.13,24.16,207656.0
2025-06-20 15:40:00,24.16,24.18,24.11,24.13,338251.0,24.16,24.18,24.11,24.13,338251.0
2025-06-20 15:50:00,24.12,24.21,24.09,24.12,1125871.0,24.12,24.21,24.09,24.12,1125871.0